date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-05-20 15:30:00,3.83,3.87,3.83,3.87,1548827.0,3.83,3.87,3.83,3.87,1548827.0
2016-05-20 15:40:00,3.87,3.88,3.86,3.86,827734.0,3.87,3.88,3.86,3.86,827734.0
2016-05-20 15:50:00,3.87,3.88,3.86,3.88,926029.0,3.87,3.88,3.86,3.88,926029.0
2016-05-23 09:30:00,3.9,3.95,3.88,3.94,1386042.0,3.9,3.95,3.88,3.94,1386042.0
2016-05-23 09:40:00,3.94,3.96,3.92,3.96,1363738.0,3.94,3.96,3.92,3.96,1363738.0
2016-05-23 09:50:00,3.96,3.96,3.9,3.93,908498.0,3.96,3.96,3.9,3.93,908498.0
2016-05-23 10:00:00,3.92,3.94,3.92,3.94,407678.0,3.92,3.94,3.92,3.94,407678.0
2016-05-23 10:10:00,3.93,3.95,3.93,3.95,334146.0,3.93,3.95,3.93,3.95,334146.0
2016-05-23 10:20:00,3.95,3.96,3.93,3.95,584142.0,3.95,3.96,3.93,3.95,584142.0
2016-05-23 10:30:00,3.94,3.95,3.93,3.95,460105.0,3.94,3.95,3.93,3.95,460105.0
2016-05-23 10:40:00,3.95,3.95,3.93,3.95,219700.0,3.95,3.95,3.93,3.95,219700.0
2016-05-23 10:50:00,3.95,3.96,3.94,3.95,371526.0,3.95,3.96,3.94,3.95,371526.0
2016-05-23 11:00:00,3.96,3.97,3.95,3.97,714614.0,3.96,3.97,3.95,3.97,714614.0
2016-05-23 11:10:00,3.97,3.97,3.96,3.97,300171.0,3.97,3.97,3.96,3.97,300171.0
2016-05-23 11:20:00,3.97,3.98,3.95,3.96,598032.0,3.97,3.98,3.95,3.96,598032.0
2016-05-23 11:30:00,3.95,3.97,3.94,3.96,319978.0,3.95,3.97,3.94,3.96,319978.0
2016-05-23 11:40:00,3.97,3.97,3.95,3.97,287724.0,3.97,3.97,3.95,3.97,287724.0
2016-05-23 11:50:00,3.97,3.99,3.94,3.98,1402289.0,3.97,3.99,3.94,3.98,1402289.0
2016-05-23 12:00:00,3.97,3.98,3.97,3.97,190003.0,3.97,3.98,3.97,3.97,190003.0
2016-05-23 12:10:00,3.98,4.0,3.97,3.99,1776169.0,3.98,4.0,3.97,3.99,1776169.0
2016-05-23 12:20:00,4.0,4.05,3.99,4.04,2654493.0,4.0,4.05,3.99,4.04,2654493.0
2016-05-23 12:30:00,4.04,4.05,4.02,4.04,637003.0,4.04,4.05,4.02,4.04,637003.0
2016-05-23 12:40:00,4.04,4.05,4.02,4.05,676354.0,4.04,4.05,4.02,4.05,676354.0
2016-05-23 12:50:00,4.05,4.09,4.04,4.09,1028710.0,4.05,4.09,4.04,4.09,1028710.0
2016-05-23 13:00:00,4.08,4.09,4.03,4.03,803764.0,4.08,4.09,4.03,4.03,803764.0
2016-05-23 13:10:00,4.03,4.06,4.02,4.04,707693.0,4.03,4.06,4.02,4.04,707693.0
2016-05-23 13:20:00,4.04,4.07,4.04,4.07,457105.0,4.04,4.07,4.04,4.07,457105.0
2016-05-23 13:30:00,4.07,4.08,4.06,4.07,489455.0,4.07,4.08,4.06,4.07,489455.0
2016-05-23 13:40:00,4.07,4.09,4.06,4.08,725638.0,4.07,4.09,4.06,4.08,725638.0
2016-05-23 13:50:00,4.08,4.1,4.07,4.08,785178.0,4.08,4.1,4.07,4.08,785178.0
2016-05-23 14:00:00,4.08,4.09,4.07,4.09,322701.0,4.08,4.09,4.07,4.09,322701.0
2016-05-23 14:10:00,4.08,4.12,4.08,4.11,936270.0,4.08,4.12,4.08,4.11,936270.0
2016-05-23 14:20:00,4.11,4.15,4.11,4.14,1337495.0,4.11,4.15,4.11,4.14,1337495.0
2016-05-23 14:30:00,4.13,4.15,4.13,4.15,673317.0,4.13,4.15,4.13,4.15,673317.0
2016-05-23 14:40:00,4.15,4.19,4.14,4.17,1690271.0,4.15,4.19,4.14,4.17,1690271.0
2016-05-23 14:50:00,4.16,4.2,4.16,4.17,1394105.0,4.16,4.2,4.16,4.17,1394105.0
2016-05-23 15:00:00,4.18,4.19,4.15,4.16,1022900.0,4.18,4.19,4.15,4.16,1022900.0
2016-05-23 15:10:00,4.15,4.16,4.11,4.12,1037541.0,4.15,4.16,4.11,4.12,1037541.0
2016-05-23 15:20:00,4.12,4.12,4.08,4.09,1233417.0,4.12,4.12,4.08,4.09,1233417.0
2016-05-23 15:30:00,4.09,4.1,4.06,4.07,476636.0,4.09,4.1,4.06,4.07,476636.0
2016-05-23 15:40:00,4.06,4.08,4.05,4.05,1095635.0,4.06,4.08,4.05,4.05,1095635.0
2016-05-23 15:50:00,4.05,4.05,4.02,4.04,2254581.0,4.05,4.05,4.02,4.04,2254581.0
2016-05-24 09:30:00,4.09,4.1,3.96,4.05,3421845.0,4.09,4.1,3.96,4.05,3421845.0
2016-05-24 09:40:00,4.05,4.06,4.0,4.0,1208406.0,4.05,4.06,4.0,4.0,1208406.0
2016-05-24 09:50:00,4.01,4.03,3.98,3.98,1171678.0,4.01,4.03,3.98,3.98,1171678.0
2016-05-24 10:00:00,3.99,4.0,3.98,3.99,420450.0,3.99,4.0,3.98,3.99,420450.0
2016-05-24 10:10:00,3.99,4.0,3.98,3.99,445888.0,3.99,4.0,3.98,3.99,445888.0
2016-05-24 10:20:00,3.98,4.0,3.93,3.94,1395206.0,3.98,4.0,3.93,3.94,1395206.0
2016-05-24 10:30:00,3.94,3.96,3.92,3.93,1438845.0,3.94,3.96,3.92,3.93,1438845.0
2016-05-24 10:40:00,3.93,3.98,3.93,3.98,457368.0,3.93,3.98,3.93,3.98,457368.0
2016-05-24 10:50:00,3.98,3.98,3.94,3.97,622766.0,3.98,3.98,3.94,3.97,622766.0
2016-05-24 11:00:00,3.97,3.99,3.95,3.98,828172.0,3.97,3.99,3.95,3.98,828172.0
2016-05-24 11:10:00,3.98,4.04,3.97,4.01,1017948.0,3.98,4.04,3.97,4.01,1017948.0
2016-05-24 11:20:00,4.01,4.02,4.0,4.0,326927.0,4.01,4.02,4.0,4.0,326927.0
2016-05-24 11:30:00,4.0,4.07,4.0,4.06,1004304.0,4.0,4.07,4.0,4.06,1004304.0
2016-05-24 11:40:00,4.06,4.07,4.03,4.04,530623.0,4.06,4.07,4.03,4.04,530623.0
2016-05-24 11:50:00,4.03,4.05,4.03,4.05,352628.0,4.03,4.05,4.03,4.05,352628.0
2016-05-24 12:00:00,4.05,4.05,4.02,4.04,289341.0,4.05,4.05,4.02,4.04,289341.0
2016-05-24 12:10:00,4.04,4.06,4.03,4.05,389368.0,4.04,4.06,4.03,4.05,389368.0
2016-05-24 12:20:00,4.04,4.05,4.04,4.04,116151.0,4.04,4.05,4.04,4.04,116151.0
2016-05-24 12:30:00,4.04,4.06,4.04,4.04,411330.0,4.04,4.06,4.04,4.04,411330.0
2016-05-24 12:40:00,4.04,4.06,4.04,4.05,138662.0,4.04,4.06,4.04,4.05,138662.0
2016-05-24 12:50:00,4.06,4.1,4.05,4.08,564502.0,4.06,4.1,4.05,4.08,564502.0
2016-05-24 13:00:00,4.09,4.1,4.08,4.1,614502.0,4.09,4.1,4.08,4.1,614502.0
2016-05-24 13:10:00,4.1,4.12,4.09,4.1,1022402.0,4.1,4.12,4.09,4.1,1022402.0
2016-05-24 13:20:00,4.09,4.12,4.09,4.12,244201.0,4.09,4.12,4.09,4.12,244201.0
2016-05-24 13:30:00,4.12,4.14,4.1,4.11,649249.0,4.12,4.14,4.1,4.11,649249.0
2016-05-24 13:40:00,4.12,4.15,4.11,4.13,711402.0,4.12,4.15,4.11,4.13,711402.0
2016-05-24 13:50:00,4.13,4.15,4.12,4.13,417433.0,4.13,4.15,4.12,4.13,417433.0
2016-05-24 14:00:00,4.13,4.14,4.12,4.13,347987.0,4.13,4.14,4.12,4.13,347987.0
2016-05-24 14:10:00,4.13,4.15,4.12,4.15,643498.0,4.13,4.15,4.12,4.15,643498.0
2016-05-24 14:20:00,4.15,4.16,4.13,4.15,712995.0,4.15,4.16,4.13,4.15,712995.0
2016-05-24 14:30:00,4.14,4.17,4.14,4.17,479125.0,4.14,4.17,4.14,4.17,479125.0
2016-05-24 14:40:00,4.17,4.18,4.16,4.17,607931.0,4.17,4.18,4.16,4.17,607931.0
2016-05-24 14:50:00,4.17,4.18,4.16,4.17,544022.0,4.17,4.18,4.16,4.17,544022.0
2016-05-24 15:00:00,4.17,4.18,4.14,4.16,689600.0,4.17,4.18,4.14,4.16,689600.0
2016-05-24 15:10:00,4.15,4.18,4.14,4.16,873414.0,4.15,4.18,4.14,4.16,873414.0
2016-05-24 15:20:00,4.16,4.17,4.15,4.16,515461.0,4.16,4.17,4.15,4.16,515461.0
2016-05-24 15:30:00,4.16,4.17,4.16,4.17,409726.0,4.16,4.17,4.16,4.17,409726.0
2016-05-24 15:40:00,4.17,4.17,4.16,4.17,606229.0,4.17,4.17,4.16,4.17,606229.0
2016-05-24 15:50:00,4.17,4.21,4.16,4.2,5681807.0,4.17,4.21,4.16,4.2,5681807.0
2016-05-25 09:30:00,4.24,4.35,4.24,4.29,3206252.0,4.24,4.35,4.24,4.29,3206252.0
2016-05-25 09:40:00,4.28,4.34,4.28,4.29,1358364.0,4.28,4.34,4.28,4.29,1358364.0
2016-05-25 09:50:00,4.28,4.3,4.25,4.29,1105869.0,4.28,4.3,4.25,4.29,1105869.0
2016-05-25 10:00:00,4.29,4.3,4.28,4.29,525596.0,4.29,4.3,4.28,4.29,525596.0
2016-05-25 10:10:00,4.29,4.3,4.25,4.28,1043286.0,4.29,4.3,4.25,4.28,1043286.0
2016-05-25 10:20:00,4.28,4.28,4.26,4.28,577002.0,4.28,4.28,4.26,4.28,577002.0
2016-05-25 10:30:00,4.27,4.28,4.26,4.28,609715.0,4.27,4.28,4.26,4.28,609715.0
2016-05-25 10:40:00,4.28,4.29,4.26,4.27,677596.0,4.28,4.29,4.26,4.27,677596.0
2016-05-25 10:50:00,4.26,4.27,4.25,4.25,395396.0,4.26,4.27,4.25,4.25,395396.0
2016-05-25 11:00:00,4.25,4.26,4.21,4.23,1307519.0,4.25,4.26,4.21,4.23,1307519.0
2016-05-25 11:10:00,4.23,4.27,4.23,4.25,1030846.0,4.23,4.27,4.23,4.25,1030846.0
2016-05-25 11:20:00,4.26,4.26,4.2,4.2,456519.0,4.26,4.26,4.2,4.2,456519.0
2016-05-25 11:30:00,4.2,4.22,4.18,4.21,586868.0,4.2,4.22,4.18,4.21,586868.0
2016-05-25 11:40:00,4.21,4.22,4.2,4.2,193232.0,4.21,4.22,4.2,4.2,193232.0
2016-05-25 11:50:00,4.21,4.24,4.2,4.23,252724.0,4.21,4.24,4.2,4.23,252724.0
2016-05-25 12:00:00,4.22,4.24,4.21,4.23,325321.0,4.22,4.24,4.21,4.23,325321.0
2016-05-25 12:10:00,4.23,4.25,4.22,4.24,192599.0,4.23,4.25,4.22,4.24,192599.0
2016-05-25 12:20:00,4.23,4.24,4.22,4.23,181999.0,4.23,4.24,4.22,4.23,181999.0
2016-05-25 12:30:00,4.23,4.24,4.22,4.24,165310.0,4.23,4.24,4.22,4.24,165310.0
2016-05-25 12:40:00,4.23,4.24,4.22,4.23,185575.0,4.23,4.24,4.22,4.23,185575.0
2016-05-25 12:50:00,4.24,4.25,4.23,4.25,334072.0,4.24,4.25,4.23,4.25,334072.0
2016-05-25 13:00:00,4.25,4.28,4.24,4.27,801438.0,4.25,4.28,4.24,4.27,801438.0
2016-05-25 13:10:00,4.27,4.27,4.25,4.27,186026.0,4.27,4.27,4.25,4.27,186026.0
2016-05-25 13:20:00,4.26,4.27,4.25,4.26,315292.0,4.26,4.27,4.25,4.26,315292.0
2016-05-25 13:30:00,4.25,4.26,4.25,4.25,117811.0,4.25,4.26,4.25,4.25,117811.0
2016-05-25 13:40:00,4.25,4.26,4.23,4.23,248931.0,4.25,4.26,4.23,4.23,248931.0
2016-05-25 13:50:00,4.23,4.24,4.23,4.23,99370.0,4.23,4.24,4.23,4.23,99370.0
2016-05-25 14:00:00,4.23,4.24,4.21,4.21,322032.0,4.23,4.24,4.21,4.21,322032.0
2016-05-25 14:10:00,4.21,4.22,4.2,4.21,368503.0,4.21,4.22,4.2,4.21,368503.0
2016-05-25 14:20:00,4.21,4.25,4.21,4.23,420558.0,4.21,4.25,4.21,4.23,420558.0
2016-05-25 14:30:00,4.23,4.24,4.22,4.22,267830.0,4.23,4.24,4.22,4.22,267830.0
2016-05-25 14:40:00,4.22,4.23,4.2,4.21,265048.0,4.22,4.23,4.2,4.21,265048.0
2016-05-25 14:50:00,4.22,4.22,4.19,4.19,402677.0,4.22,4.22,4.19,4.19,402677.0
2016-05-25 15:00:00,4.19,4.2,4.19,4.19,214027.0,4.19,4.2,4.19,4.19,214027.0
2016-05-25 15:10:00,4.2,4.2,4.16,4.17,1070199.0,4.2,4.2,4.16,4.17,1070199.0
2016-05-25 15:20:00,4.18,4.18,4.16,4.16,669334.0,4.18,4.18,4.16,4.16,669334.0
2016-05-25 15:30:00,4.17,4.19,4.15,4.17,1697613.0,4.17,4.19,4.15,4.17,1697613.0
2016-05-25 15:40:00,4.17,4.18,4.15,4.17,746543.0,4.17,4.18,4.15,4.17,746543.0
2016-05-25 15:50:00,4.17,4.18,4.17,4.18,1141203.0,4.17,4.18,4.17,4.18,1141203.0
2016-05-26 09:30:00,4.19,4.23,4.18,4.22,993487.0,4.19,4.23,4.18,4.22,993487.0
2016-05-26 09:40:00,4.21,4.25,4.19,4.23,1193765.0,4.21,4.25,4.19,4.23,1193765.0
2016-05-26 09:50:00,4.23,4.23,4.19,4.21,519904.0,4.23,4.23,4.19,4.21,519904.0
2016-05-26 10:00:00,4.22,4.23,4.2,4.2,493831.0,4.22,4.23,4.2,4.2,493831.0
2016-05-26 10:10:00,4.21,4.21,4.17,4.2,632099.0,4.21,4.21,4.17,4.2,632099.0
2016-05-26 10:20:00,4.21,4.22,4.2,4.21,236426.0,4.21,4.22,4.2,4.21,236426.0
2016-05-26 10:30:00,4.21,4.25,4.21,4.25,969598.0,4.21,4.25,4.21,4.25,969598.0
2016-05-26 10:40:00,4.25,4.26,4.23,4.24,640380.0,4.25,4.26,4.23,4.24,640380.0
2016-05-26 10:50:00,4.25,4.26,4.23,4.25,394805.0,4.25,4.26,4.23,4.25,394805.0
2016-05-26 11:00:00,4.24,4.25,4.23,4.24,219662.0,4.24,4.25,4.23,4.24,219662.0
2016-05-26 11:10:00,4.24,4.25,4.23,4.24,233021.0,4.24,4.25,4.23,4.24,233021.0
2016-05-26 11:20:00,4.24,4.25,4.23,4.25,187942.0,4.24,4.25,4.23,4.25,187942.0
2016-05-26 11:30:00,4.25,4.25,4.23,4.24,256090.0,4.25,4.25,4.23,4.24,256090.0
2016-05-26 11:40:00,4.24,4.25,4.23,4.25,103945.0,4.24,4.25,4.23,4.25,103945.0
2016-05-26 11:50:00,4.25,4.25,4.24,4.24,114681.0,4.25,4.25,4.24,4.24,114681.0
2016-05-26 12:00:00,4.25,4.25,4.24,4.25,87907.0,4.25,4.25,4.24,4.25,87907.0
2016-05-26 12:10:00,4.24,4.25,4.22,4.23,377940.0,4.24,4.25,4.22,4.23,377940.0
2016-05-26 12:20:00,4.23,4.25,4.23,4.25,204039.0,4.23,4.25,4.23,4.25,204039.0
2016-05-26 12:30:00,4.25,4.26,4.24,4.25,324691.0,4.25,4.26,4.24,4.25,324691.0
2016-05-26 12:40:00,4.25,4.26,4.24,4.26,320221.0,4.25,4.26,4.24,4.26,320221.0
2016-05-26 12:50:00,4.26,4.26,4.25,4.25,189039.0,4.26,4.26,4.25,4.25,189039.0
2016-05-26 13:00:00,4.26,4.26,4.25,4.26,99419.0,4.26,4.26,4.25,4.26,99419.0
2016-05-26 13:10:00,4.25,4.3,4.25,4.29,1055442.0,4.25,4.3,4.25,4.29,1055442.0
2016-05-26 13:20:00,4.29,4.3,4.28,4.29,410731.0,4.29,4.3,4.28,4.29,410731.0
2016-05-26 13:30:00,4.29,4.3,4.28,4.29,374621.0,4.29,4.3,4.28,4.29,374621.0
2016-05-26 13:40:00,4.29,4.3,4.28,4.3,438393.0,4.29,4.3,4.28,4.3,438393.0
2016-05-26 13:50:00,4.3,4.32,4.29,4.32,488709.0,4.3,4.32,4.29,4.32,488709.0
2016-05-26 14:00:00,4.32,4.33,4.31,4.32,357321.0,4.32,4.33,4.31,4.32,357321.0
2016-05-26 14:10:00,4.32,4.34,4.32,4.33,574030.0,4.32,4.34,4.32,4.33,574030.0
2016-05-26 14:20:00,4.33,4.35,4.32,4.35,410988.0,4.33,4.35,4.32,4.35,410988.0
2016-05-26 14:30:00,4.35,4.35,4.33,4.35,489679.0,4.35,4.35,4.33,4.35,489679.0
2016-05-26 14:40:00,4.34,4.37,4.33,4.36,713130.0,4.34,4.37,4.33,4.36,713130.0
2016-05-26 14:50:00,4.36,4.37,4.34,4.36,608597.0,4.36,4.37,4.34,4.36,608597.0
2016-05-26 15:00:00,4.36,4.37,4.35,4.37,511973.0,4.36,4.37,4.35,4.37,511973.0
2016-05-26 15:10:00,4.37,4.38,4.36,4.37,642890.0,4.37,4.38,4.36,4.37,642890.0
2016-05-26 15:20:00,4.38,4.38,4.36,4.37,645942.0,4.38,4.38,4.36,4.37,645942.0
2016-05-26 15:30:00,4.37,4.37,4.36,4.37,544413.0,4.37,4.37,4.36,4.37,544413.0
2016-05-26 15:40:00,4.37,4.37,4.34,4.35,1385208.0,4.37,4.37,4.34,4.35,1385208.0
2016-05-26 15:50:00,4.35,4.36,4.33,4.36,2647255.0,4.35,4.36,4.33,4.36,2647255.0
2016-05-27 09:30:00,4.39,4.4,4.38,4.38,1196689.0,4.39,4.4,4.38,4.38,1196689.0
2016-05-27 09:40:00,4.39,4.43,4.37,4.41,1608652.0,4.39,4.43,4.37,4.41,1608652.0
2016-05-27 09:50:00,4.42,4.44,4.41,4.44,1134013.0,4.42,4.44,4.41,4.44,1134013.0
2016-05-27 10:00:00,4.44,4.45,4.43,4.45,753507.0,4.44,4.45,4.43,4.45,753507.0
2016-05-27 10:10:00,4.45,4.49,4.44,4.48,1389820.0,4.45,4.49,4.44,4.48,1389820.0
2016-05-27 10:20:00,4.48,4.48,4.45,4.47,1251950.0,4.48,4.48,4.45,4.47,1251950.0
2016-05-27 10:30:00,4.48,4.49,4.46,4.46,970709.0,4.48,4.49,4.46,4.46,970709.0
2016-05-27 10:40:00,4.46,4.48,4.46,4.47,365643.0,4.46,4.48,4.46,4.47,365643.0
2016-05-27 10:50:00,4.48,4.49,4.47,4.48,1127739.0,4.48,4.49,4.47,4.48,1127739.0
2016-05-27 11:00:00,4.48,4.5,4.47,4.48,1563456.0,4.48,4.5,4.47,4.48,1563456.0
2016-05-27 11:10:00,4.48,4.49,4.48,4.49,444650.0,4.48,4.49,4.48,4.49,444650.0
2016-05-27 11:20:00,4.49,4.51,4.48,4.51,1719650.0,4.49,4.51,4.48,4.51,1719650.0
2016-05-27 11:30:00,4.5,4.57,4.5,4.56,2076687.0,4.5,4.57,4.5,4.56,2076687.0
2016-05-27 11:40:00,4.56,4.58,4.55,4.56,1032222.0,4.56,4.58,4.55,4.56,1032222.0
2016-05-27 11:50:00,4.55,4.58,4.55,4.56,632712.0,4.55,4.58,4.55,4.56,632712.0
2016-05-27 12:00:00,4.57,4.57,4.54,4.54,853241.0,4.57,4.57,4.54,4.54,853241.0
2016-05-27 12:10:00,4.54,4.57,4.54,4.56,493760.0,4.54,4.57,4.54,4.56,493760.0
2016-05-27 12:20:00,4.57,4.6,4.56,4.59,644479.0,4.57,4.6,4.56,4.59,644479.0
2016-05-27 12:30:00,4.58,4.63,4.58,4.61,992469.0,4.58,4.63,4.58,4.61,992469.0
2016-05-27 12:40:00,4.62,4.62,4.56,4.56,942329.0,4.62,4.62,4.56,4.56,942329.0
2016-05-27 12:50:00,4.56,4.59,4.56,4.56,426089.0,4.56,4.59,4.56,4.56,426089.0
2016-05-27 13:00:00,4.56,4.58,4.56,4.57,414362.0,4.56,4.58,4.56,4.57,414362.0
2016-05-27 13:10:00,4.58,4.58,4.56,4.57,327223.0,4.58,4.58,4.56,4.57,327223.0
2016-05-27 13:20:00,4.58,4.58,4.56,4.56,289775.0,4.58,4.58,4.56,4.56,289775.0
2016-05-27 13:30:00,4.56,4.57,4.53,4.54,570370.0,4.56,4.57,4.53,4.54,570370.0
2016-05-27 13:40:00,4.54,4.54,4.52,4.52,275683.0,4.54,4.54,4.52,4.52,275683.0
2016-05-27 13:50:00,4.52,4.53,4.48,4.48,857744.0,4.52,4.53,4.48,4.48,857744.0
2016-05-27 14:00:00,4.48,4.55,4.48,4.54,847090.0,4.48,4.55,4.48,4.54,847090.0
2016-05-27 14:10:00,4.54,4.55,4.49,4.5,1011071.0,4.54,4.55,4.49,4.5,1011071.0
2016-05-27 14:20:00,4.5,4.53,4.49,4.53,499692.0,4.5,4.53,4.49,4.53,499692.0
2016-05-27 14:30:00,4.53,4.54,4.5,4.53,613937.0,4.53,4.54,4.5,4.53,613937.0
2016-05-27 14:40:00,4.53,4.55,4.52,4.55,251557.0,4.53,4.55,4.52,4.55,251557.0
2016-05-27 14:50:00,4.54,4.55,4.54,4.54,269166.0,4.54,4.55,4.54,4.54,269166.0
2016-05-27 15:00:00,4.54,4.57,4.54,4.55,717250.0,4.54,4.57,4.54,4.55,717250.0
2016-05-27 15:10:00,4.55,4.56,4.54,4.56,432478.0,4.55,4.56,4.54,4.56,432478.0
2016-05-27 15:20:00,4.56,4.58,4.55,4.58,536125.0,4.56,4.58,4.55,4.58,536125.0
2016-05-27 15:30:00,4.58,4.59,4.55,4.57,1036668.0,4.58,4.59,4.55,4.57,1036668.0
2016-05-27 15:40:00,4.57,4.6,4.56,4.6,990544.0,4.57,4.6,4.56,4.6,990544.0
2016-05-27 15:50:00,4.6,4.6,4.59,4.6,1595067.0,4.6,4.6,4.59,4.6,1595067.0
2016-05-31 09:30:00,4.67,4.71,4.61,4.64,2844510.0,4.67,4.71,4.61,4.64,2844510.0
2016-05-31 09:40:00,4.63,4.64,4.55,4.58,1604502.0,4.63,4.64,4.55,4.58,1604502.0
2016-05-31 09:50:00,4.58,4.64,4.57,4.6,1128910.0,4.58,4.64,4.57,4.6,1128910.0
2016-05-31 10:00:00,4.6,4.63,4.58,4.59,684129.0,4.6,4.63,4.58,4.59,684129.0
2016-05-31 10:10:00,4.59,4.61,4.55,4.56,855715.0,4.59,4.61,4.55,4.56,855715.0
2016-05-31 10:20:00,4.56,4.57,4.5,4.52,1535029.0,4.56,4.57,4.5,4.52,1535029.0
2016-05-31 10:30:00,4.53,4.58,4.52,4.52,726284.0,4.53,4.58,4.52,4.52,726284.0
2016-05-31 10:40:00,4.52,4.57,4.51,4.56,680921.0,4.52,4.57,4.51,4.56,680921.0
2016-05-31 10:50:00,4.56,4.56,4.54,4.54,474220.0,4.56,4.56,4.54,4.54,474220.0
2016-05-31 11:00:00,4.54,4.55,4.51,4.52,603717.0,4.54,4.55,4.51,4.52,603717.0
2016-05-31 11:10:00,4.51,4.55,4.5,4.54,550300.0,4.51,4.55,4.5,4.54,550300.0
2016-05-31 11:20:00,4.55,4.57,4.54,4.56,424301.0,4.55,4.57,4.54,4.56,424301.0
2016-05-31 11:30:00,4.56,4.56,4.53,4.53,292052.0,4.56,4.56,4.53,4.53,292052.0
2016-05-31 11:40:00,4.54,4.54,4.53,4.53,151800.0,4.54,4.54,4.53,4.53,151800.0
2016-05-31 11:50:00,4.54,4.56,4.52,4.53,536077.0,4.54,4.56,4.52,4.53,536077.0
2016-05-31 12:00:00,4.52,4.53,4.52,4.52,159264.0,4.52,4.53,4.52,4.52,159264.0
2016-05-31 12:10:00,4.52,4.54,4.51,4.53,444829.0,4.52,4.54,4.51,4.53,444829.0
2016-05-31 12:20:00,4.54,4.55,4.52,4.53,283630.0,4.54,4.55,4.52,4.53,283630.0
2016-05-31 12:30:00,4.54,4.57,4.53,4.57,379491.0,4.54,4.57,4.53,4.57,379491.0
2016-05-31 12:40:00,4.57,4.57,4.54,4.56,278967.0,4.57,4.57,4.54,4.56,278967.0
2016-05-31 12:50:00,4.56,4.57,4.55,4.57,236070.0,4.56,4.57,4.55,4.57,236070.0
2016-05-31 13:00:00,4.56,4.57,4.54,4.55,236417.0,4.56,4.57,4.54,4.55,236417.0
2016-05-31 13:10:00,4.55,4.56,4.55,4.56,122820.0,4.55,4.56,4.55,4.56,122820.0
2016-05-31 13:20:00,4.55,4.58,4.55,4.56,417278.0,4.55,4.58,4.55,4.56,417278.0
2016-05-31 13:30:00,4.56,4.57,4.55,4.55,232256.0,4.56,4.57,4.55,4.55,232256.0
2016-05-31 13:40:00,4.56,4.57,4.55,4.57,320518.0,4.56,4.57,4.55,4.57,320518.0
2016-05-31 13:50:00,4.56,4.57,4.55,4.56,122616.0,4.56,4.57,4.55,4.56,122616.0
2016-05-31 14:00:00,4.57,4.57,4.53,4.54,329277.0,4.57,4.57,4.53,4.54,329277.0
2016-05-31 14:10:00,4.54,4.55,4.53,4.53,298809.0,4.54,4.55,4.53,4.53,298809.0
2016-05-31 14:20:00,4.53,4.54,4.51,4.52,582786.0,4.53,4.54,4.51,4.52,582786.0
2016-05-31 14:30:00,4.52,4.52,4.51,4.51,138813.0,4.52,4.52,4.51,4.51,138813.0
2016-05-31 14:40:00,4.51,4.52,4.5,4.52,565194.0,4.51,4.52,4.5,4.52,565194.0
2016-05-31 14:50:00,4.52,4.52,4.51,4.52,102759.0,4.52,4.52,4.51,4.52,102759.0
2016-05-31 15:00:00,4.51,4.52,4.5,4.51,237093.0,4.51,4.52,4.5,4.51,237093.0
2016-05-31 15:10:00,4.5,4.52,4.5,4.52,305649.0,4.5,4.52,4.5,4.52,305649.0
2016-05-31 15:20:00,4.52,4.52,4.51,4.52,163903.0,4.52,4.52,4.51,4.52,163903.0
2016-05-31 15:30:00,4.52,4.57,4.51,4.56,956687.0,4.52,4.57,4.51,4.56,956687.0
2016-05-31 15:40:00,4.56,4.57,4.55,4.56,892858.0,4.56,4.57,4.55,4.56,892858.0
2016-05-31 15:50:00,4.56,4.59,4.56,4.57,2603017.0,4.56,4.59,4.56,4.57,2603017.0
2016-06-01 09:30:00,4.6,4.64,4.52,4.52,1562064.0,4.6,4.64,4.52,4.52,1562064.0
2016-06-01 09:40:00,4.52,4.57,4.5,4.51,823368.0,4.52,4.57,4.5,4.51,823368.0
2016-06-01 09:50:00,4.5,4.51,4.39,4.4,2443549.0,4.5,4.51,4.39,4.4,2443549.0
2016-06-01 10:00:00,4.41,4.48,4.38,4.48,1635044.0,4.41,4.48,4.38,4.48,1635044.0
2016-06-01 10:10:00,4.48,4.48,4.39,4.39,1132602.0,4.48,4.48,4.39,4.39,1132602.0
2016-06-01 10:20:00,4.39,4.42,4.38,4.39,1112626.0,4.39,4.42,4.38,4.39,1112626.0
2016-06-01 10:30:00,4.39,4.44,4.38,4.41,1829525.0,4.39,4.44,4.38,4.41,1829525.0
2016-06-01 10:40:00,4.42,4.44,4.4,4.44,364026.0,4.42,4.44,4.4,4.44,364026.0
2016-06-01 10:50:00,4.44,4.45,4.41,4.41,1250114.0,4.44,4.45,4.41,4.41,1250114.0
2016-06-01 11:00:00,4.41,4.42,4.38,4.38,978345.0,4.41,4.42,4.38,4.38,978345.0
2016-06-01 11:10:00,4.38,4.43,4.38,4.43,531229.0,4.38,4.43,4.38,4.43,531229.0
2016-06-01 11:20:00,4.43,4.46,4.42,4.42,469622.0,4.43,4.46,4.42,4.42,469622.0
2016-06-01 11:30:00,4.42,4.43,4.41,4.41,340336.0,4.42,4.43,4.41,4.41,340336.0
2016-06-01 11:40:00,4.41,4.42,4.39,4.41,379463.0,4.41,4.42,4.39,4.41,379463.0
2016-06-01 11:50:00,4.41,4.43,4.4,4.41,592319.0,4.41,4.43,4.4,4.41,592319.0
2016-06-01 12:00:00,4.41,4.48,4.41,4.45,672959.0,4.41,4.48,4.41,4.45,672959.0
2016-06-01 12:10:00,4.46,4.47,4.42,4.42,1093203.0,4.46,4.47,4.42,4.42,1093203.0
2016-06-01 12:20:00,4.42,4.46,4.41,4.44,503623.0,4.42,4.46,4.41,4.44,503623.0
2016-06-01 12:30:00,4.43,4.45,4.42,4.44,266707.0,4.43,4.45,4.42,4.44,266707.0
2016-06-01 12:40:00,4.44,4.46,4.42,4.45,226682.0,4.44,4.46,4.42,4.45,226682.0
2016-06-01 12:50:00,4.45,4.46,4.43,4.46,318414.0,4.45,4.46,4.43,4.46,318414.0
2016-06-01 13:00:00,4.46,4.46,4.44,4.45,303070.0,4.46,4.46,4.44,4.45,303070.0
2016-06-01 13:10:00,4.45,4.46,4.44,4.46,252344.0,4.45,4.46,4.44,4.46,252344.0
2016-06-01 13:20:00,4.46,4.47,4.44,4.46,554584.0,4.46,4.47,4.44,4.46,554584.0
2016-06-01 13:30:00,4.46,4.47,4.45,4.46,538181.0,4.46,4.47,4.45,4.46,538181.0
2016-06-01 13:40:00,4.46,4.46,4.43,4.44,697151.0,4.46,4.46,4.43,4.44,697151.0
2016-06-01 13:50:00,4.45,4.47,4.44,4.46,459053.0,4.45,4.47,4.44,4.46,459053.0
2016-06-01 14:00:00,4.46,4.46,4.44,4.45,291091.0,4.46,4.46,4.44,4.45,291091.0
2016-06-01 14:10:00,4.45,4.47,4.45,4.46,308987.0,4.45,4.47,4.45,4.46,308987.0
2016-06-01 14:20:00,4.46,4.47,4.45,4.45,206430.0,4.46,4.47,4.45,4.45,206430.0
2016-06-01 14:30:00,4.46,4.46,4.44,4.44,467228.0,4.46,4.46,4.44,4.44,467228.0
2016-06-01 14:40:00,4.44,4.45,4.41,4.42,492076.0,4.44,4.45,4.41,4.42,492076.0
2016-06-01 14:50:00,4.42,4.44,4.41,4.42,404842.0,4.42,4.44,4.41,4.42,404842.0
2016-06-01 15:00:00,4.42,4.44,4.42,4.42,301055.0,4.42,4.44,4.42,4.42,301055.0
2016-06-01 15:10:00,4.42,4.43,4.41,4.43,518347.0,4.42,4.43,4.41,4.43,518347.0
2016-06-01 15:20:00,4.42,4.43,4.4,4.41,498459.0,4.42,4.43,4.4,4.41,498459.0
2016-06-01 15:30:00,4.4,4.42,4.4,4.41,662018.0,4.4,4.42,4.4,4.41,662018.0
2016-06-01 15:40:00,4.41,4.44,4.41,4.43,726118.0,4.41,4.44,4.41,4.43,726118.0
2016-06-01 15:50:00,4.44,4.44,4.41,4.43,1872176.0,4.44,4.44,4.41,4.43,1872176.0
2016-06-02 09:30:00,4.37,4.4,4.13,4.14,5789964.0,4.37,4.4,4.13,4.14,5789964.0
2016-06-02 09:40:00,4.14,4.21,4.12,4.16,2047304.0,4.14,4.21,4.12,4.16,2047304.0
2016-06-02 09:50:00,4.16,4.2,4.13,4.18,1388829.0,4.16,4.2,4.13,4.18,1388829.0
2016-06-02 10:00:00,4.17,4.19,4.15,4.17,782827.0,4.17,4.19,4.15,4.17,782827.0
2016-06-02 10:10:00,4.16,4.17,4.07,4.09,2672316.0,4.16,4.17,4.07,4.09,2672316.0
2016-06-02 10:20:00,4.09,4.14,4.09,4.12,1175973.0,4.09,4.14,4.09,4.12,1175973.0
2016-06-02 10:30:00,4.12,4.15,4.11,4.13,1332015.0,4.12,4.15,4.11,4.13,1332015.0
2016-06-02 10:40:00,4.13,4.14,4.1,4.12,614146.0,4.13,4.14,4.1,4.12,614146.0
2016-06-02 10:50:00,4.12,4.12,4.1,4.1,578729.0,4.12,4.12,4.1,4.1,578729.0
2016-06-02 11:00:00,4.1,4.13,4.1,4.12,581571.0,4.1,4.13,4.1,4.12,581571.0
2016-06-02 11:10:00,4.13,4.14,4.12,4.13,401857.0,4.13,4.14,4.12,4.13,401857.0
2016-06-02 11:20:00,4.12,4.13,4.1,4.12,694500.0,4.12,4.13,4.1,4.12,694500.0
2016-06-02 11:30:00,4.12,4.14,4.11,4.13,423994.0,4.12,4.14,4.11,4.13,423994.0
2016-06-02 11:40:00,4.14,4.17,4.13,4.17,788208.0,4.14,4.17,4.13,4.17,788208.0
2016-06-02 11:50:00,4.17,4.17,4.12,4.14,625487.0,4.17,4.17,4.12,4.14,625487.0
2016-06-02 12:00:00,4.13,4.15,4.13,4.13,240890.0,4.13,4.15,4.13,4.13,240890.0
2016-06-02 12:10:00,4.13,4.15,4.12,4.15,314413.0,4.13,4.15,4.12,4.15,314413.0
2016-06-02 12:20:00,4.14,4.19,4.14,4.17,883059.0,4.14,4.19,4.14,4.17,883059.0
2016-06-02 12:30:00,4.17,4.19,4.14,4.17,481102.0,4.17,4.19,4.14,4.17,481102.0
2016-06-02 12:40:00,4.17,4.19,4.16,4.19,402625.0,4.17,4.19,4.16,4.19,402625.0
2016-06-02 12:50:00,4.19,4.2,4.18,4.2,464915.0,4.19,4.2,4.18,4.2,464915.0
2016-06-02 13:00:00,4.2,4.21,4.19,4.21,460313.0,4.2,4.21,4.19,4.21,460313.0
2016-06-02 13:10:00,4.21,4.23,4.2,4.23,846695.0,4.21,4.23,4.2,4.23,846695.0
2016-06-02 13:20:00,4.23,4.24,4.18,4.19,838085.0,4.23,4.24,4.18,4.19,838085.0
2016-06-02 13:30:00,4.2,4.22,4.19,4.21,637320.0,4.2,4.22,4.19,4.21,637320.0
2016-06-02 13:40:00,4.2,4.24,4.19,4.24,674460.0,4.2,4.24,4.19,4.24,674460.0
2016-06-02 13:50:00,4.24,4.24,4.22,4.24,398605.0,4.24,4.24,4.22,4.24,398605.0
2016-06-02 14:00:00,4.24,4.26,4.23,4.24,866537.0,4.24,4.26,4.23,4.24,866537.0
2016-06-02 14:10:00,4.24,4.24,4.22,4.24,347136.0,4.24,4.24,4.22,4.24,347136.0
2016-06-02 14:20:00,4.23,4.24,4.22,4.22,406007.0,4.23,4.24,4.22,4.22,406007.0
2016-06-02 14:30:00,4.22,4.24,4.22,4.24,413160.0,4.22,4.24,4.22,4.24,413160.0
2016-06-02 14:40:00,4.24,4.24,4.23,4.23,345188.0,4.24,4.24,4.23,4.23,345188.0
2016-06-02 14:50:00,4.24,4.25,4.22,4.25,413125.0,4.24,4.25,4.22,4.25,413125.0
2016-06-02 15:00:00,4.25,4.26,4.23,4.23,800376.0,4.25,4.26,4.23,4.23,800376.0
2016-06-02 15:10:00,4.24,4.25,4.23,4.23,512754.0,4.24,4.25,4.23,4.23,512754.0
2016-06-02 15:20:00,4.23,4.25,4.23,4.24,484450.0,4.23,4.25,4.23,4.24,484450.0
2016-06-02 15:30:00,4.24,4.25,4.23,4.25,593002.0,4.24,4.25,4.23,4.25,593002.0
2016-06-02 15:40:00,4.25,4.25,4.23,4.24,520262.0,4.25,4.25,4.23,4.24,520262.0
2016-06-02 15:50:00,4.24,4.24,4.22,4.24,2419190.0,4.24,4.24,4.22,4.24,2419190.0
2016-06-03 09:30:00,4.16,4.17,4.08,4.15,1975236.0,4.16,4.17,4.08,4.15,1975236.0
2016-06-03 09:40:00,4.16,4.18,4.15,4.16,740710.0,4.16,4.18,4.15,4.16,740710.0
2016-06-03 09:50:00,4.15,4.16,4.1,4.14,959711.0,4.15,4.16,4.1,4.14,959711.0
2016-06-03 10:00:00,4.13,4.14,4.1,4.11,629943.0,4.13,4.14,4.1,4.11,629943.0
2016-06-03 10:10:00,4.11,4.14,4.1,4.13,591145.0,4.11,4.14,4.1,4.13,591145.0
2016-06-03 10:20:00,4.12,4.14,4.11,4.14,297337.0,4.12,4.14,4.11,4.14,297337.0
2016-06-03 10:30:00,4.13,4.17,4.12,4.16,534032.0,4.13,4.17,4.12,4.16,534032.0
2016-06-03 10:40:00,4.16,4.16,4.11,4.11,514080.0,4.16,4.16,4.11,4.11,514080.0
2016-06-03 10:50:00,4.11,4.16,4.11,4.13,619419.0,4.11,4.16,4.11,4.13,619419.0
2016-06-03 11:00:00,4.13,4.14,4.12,4.13,180317.0,4.13,4.14,4.12,4.13,180317.0
2016-06-03 11:10:00,4.13,4.14,4.11,4.13,348481.0,4.13,4.14,4.11,4.13,348481.0
2016-06-03 11:20:00,4.13,4.14,4.11,4.12,402511.0,4.13,4.14,4.11,4.12,402511.0
2016-06-03 11:30:00,4.12,4.14,4.11,4.13,398289.0,4.12,4.14,4.11,4.13,398289.0
2016-06-03 11:40:00,4.13,4.13,4.11,4.13,229258.0,4.13,4.13,4.11,4.13,229258.0
2016-06-03 11:50:00,4.13,4.13,4.12,4.12,89397.0,4.13,4.13,4.12,4.12,89397.0
2016-06-03 12:00:00,4.13,4.15,4.12,4.13,296366.0,4.13,4.15,4.12,4.13,296366.0
2016-06-03 12:10:00,4.13,4.16,4.13,4.15,344839.0,4.13,4.16,4.13,4.15,344839.0
2016-06-03 12:20:00,4.15,4.16,4.13,4.15,274348.0,4.15,4.16,4.13,4.15,274348.0
2016-06-03 12:30:00,4.15,4.17,4.15,4.16,712460.0,4.15,4.17,4.15,4.16,712460.0
2016-06-03 12:40:00,4.16,4.18,4.15,4.17,394801.0,4.16,4.18,4.15,4.17,394801.0
2016-06-03 12:50:00,4.17,4.18,4.16,4.18,220781.0,4.17,4.18,4.16,4.18,220781.0
2016-06-03 13:00:00,4.17,4.18,4.16,4.18,467097.0,4.17,4.18,4.16,4.18,467097.0
2016-06-03 13:10:00,4.18,4.19,4.17,4.18,389793.0,4.18,4.19,4.17,4.18,389793.0
2016-06-03 13:20:00,4.19,4.2,4.17,4.17,238538.0,4.19,4.2,4.17,4.17,238538.0
2016-06-03 13:30:00,4.17,4.2,4.17,4.2,321814.0,4.17,4.2,4.17,4.2,321814.0
2016-06-03 13:40:00,4.2,4.2,4.18,4.19,331431.0,4.2,4.2,4.18,4.19,331431.0
2016-06-03 13:50:00,4.18,4.2,4.17,4.19,338238.0,4.18,4.2,4.17,4.19,338238.0
2016-06-03 14:00:00,4.19,4.2,4.18,4.19,164884.0,4.19,4.2,4.18,4.19,164884.0
2016-06-03 14:10:00,4.18,4.19,4.17,4.17,164935.0,4.18,4.19,4.17,4.17,164935.0
2016-06-03 14:20:00,4.17,4.19,4.16,4.19,299963.0,4.17,4.19,4.16,4.19,299963.0
2016-06-03 14:30:00,4.19,4.2,4.18,4.19,215297.0,4.19,4.2,4.18,4.19,215297.0
2016-06-03 14:40:00,4.19,4.19,4.16,4.17,212311.0,4.19,4.19,4.16,4.17,212311.0
2016-06-03 14:50:00,4.17,4.2,4.17,4.17,470662.0,4.17,4.2,4.17,4.17,470662.0
2016-06-03 15:00:00,4.17,4.19,4.17,4.17,166036.0,4.17,4.19,4.17,4.17,166036.0
2016-06-03 15:10:00,4.17,4.19,4.16,4.18,326523.0,4.17,4.19,4.16,4.18,326523.0
2016-06-03 15:20:00,4.17,4.18,4.16,4.17,254557.0,4.17,4.18,4.16,4.17,254557.0
2016-06-03 15:30:00,4.17,4.18,4.16,4.17,355218.0,4.17,4.18,4.16,4.17,355218.0
2016-06-03 15:40:00,4.17,4.17,4.16,4.17,460266.0,4.17,4.17,4.16,4.17,460266.0
2016-06-03 15:50:00,4.17,4.17,4.15,4.16,1071063.0,4.17,4.17,4.15,4.16,1071063.0
2016-06-06 09:30:00,4.2,4.21,4.17,4.2,856813.0,4.2,4.21,4.17,4.2,856813.0
2016-06-06 09:40:00,4.2,4.22,4.18,4.22,949295.0,4.2,4.22,4.18,4.22,949295.0
2016-06-06 09:50:00,4.21,4.28,4.21,4.26,959490.0,4.21,4.28,4.21,4.26,959490.0
2016-06-06 10:00:00,4.27,4.3,4.26,4.3,707311.0,4.27,4.3,4.26,4.3,707311.0
2016-06-06 10:10:00,4.3,4.3,4.27,4.29,742281.0,4.3,4.3,4.27,4.29,742281.0
2016-06-06 10:20:00,4.29,4.31,4.28,4.3,396377.0,4.29,4.31,4.28,4.3,396377.0
2016-06-06 10:30:00,4.29,4.32,4.29,4.32,576386.0,4.29,4.32,4.29,4.32,576386.0
2016-06-06 10:40:00,4.31,4.32,4.29,4.31,419073.0,4.31,4.32,4.29,4.31,419073.0
2016-06-06 10:50:00,4.32,4.34,4.31,4.33,630458.0,4.32,4.34,4.31,4.33,630458.0
2016-06-06 11:00:00,4.33,4.34,4.31,4.33,563201.0,4.33,4.34,4.31,4.33,563201.0
2016-06-06 11:10:00,4.33,4.34,4.32,4.34,304940.0,4.33,4.34,4.32,4.34,304940.0
2016-06-06 11:20:00,4.34,4.34,4.32,4.34,370390.0,4.34,4.34,4.32,4.34,370390.0
2016-06-06 11:30:00,4.33,4.34,4.33,4.33,169135.0,4.33,4.34,4.33,4.33,169135.0
2016-06-06 11:40:00,4.33,4.34,4.32,4.34,276507.0,4.33,4.34,4.32,4.34,276507.0
2016-06-06 11:50:00,4.33,4.37,4.33,4.36,644757.0,4.33,4.37,4.33,4.36,644757.0
2016-06-06 12:00:00,4.37,4.38,4.36,4.38,326381.0,4.37,4.38,4.36,4.38,326381.0
2016-06-06 12:10:00,4.38,4.39,4.37,4.38,375231.0,4.38,4.39,4.37,4.38,375231.0
2016-06-06 12:20:00,4.38,4.4,4.38,4.4,662484.0,4.38,4.4,4.38,4.4,662484.0
2016-06-06 12:30:00,4.4,4.41,4.39,4.4,606685.0,4.4,4.41,4.39,4.4,606685.0
2016-06-06 12:40:00,4.4,4.42,4.39,4.41,478081.0,4.4,4.42,4.39,4.41,478081.0
2016-06-06 12:50:00,4.41,4.42,4.39,4.42,453262.0,4.41,4.42,4.39,4.42,453262.0
2016-06-06 13:00:00,4.42,4.42,4.4,4.42,220122.0,4.42,4.42,4.4,4.42,220122.0
2016-06-06 13:10:00,4.42,4.42,4.4,4.4,344120.0,4.42,4.42,4.4,4.4,344120.0
2016-06-06 13:20:00,4.41,4.45,4.4,4.45,378777.0,4.41,4.45,4.4,4.45,378777.0
2016-06-06 13:30:00,4.45,4.45,4.41,4.44,361248.0,4.45,4.45,4.41,4.44,361248.0
2016-06-06 13:40:00,4.44,4.46,4.42,4.44,385875.0,4.44,4.46,4.42,4.44,385875.0
2016-06-06 13:50:00,4.44,4.45,4.42,4.44,277313.0,4.44,4.45,4.42,4.44,277313.0
2016-06-06 14:00:00,4.44,4.45,4.42,4.44,314410.0,4.44,4.45,4.42,4.44,314410.0
2016-06-06 14:10:00,4.43,4.46,4.42,4.46,436489.0,4.43,4.46,4.42,4.46,436489.0
2016-06-06 14:20:00,4.45,4.47,4.45,4.46,259473.0,4.45,4.47,4.45,4.46,259473.0
2016-06-06 14:30:00,4.46,4.49,4.44,4.47,708265.0,4.46,4.49,4.44,4.47,708265.0
2016-06-06 14:40:00,4.47,4.48,4.45,4.46,377593.0,4.47,4.48,4.45,4.46,377593.0
2016-06-06 14:50:00,4.46,4.5,4.46,4.49,503400.0,4.46,4.5,4.46,4.49,503400.0
2016-06-06 15:00:00,4.5,4.5,4.49,4.5,302940.0,4.5,4.5,4.49,4.5,302940.0
2016-06-06 15:10:00,4.49,4.51,4.49,4.5,1005642.0,4.49,4.51,4.49,4.5,1005642.0
2016-06-06 15:20:00,4.5,4.5,4.47,4.47,473961.0,4.5,4.5,4.47,4.47,473961.0
2016-06-06 15:30:00,4.47,4.49,4.47,4.48,728567.0,4.47,4.49,4.47,4.48,728567.0
2016-06-06 15:40:00,4.48,4.48,4.45,4.46,878579.0,4.48,4.48,4.45,4.46,878579.0
2016-06-06 15:50:00,4.46,4.47,4.45,4.46,1250859.0,4.46,4.47,4.45,4.46,1250859.0
2016-06-07 09:30:00,4.56,4.67,4.51,4.64,3340628.0,4.56,4.67,4.51,4.64,3340628.0
2016-06-07 09:40:00,4.65,4.65,4.57,4.62,2236013.0,4.65,4.65,4.57,4.62,2236013.0
2016-06-07 09:50:00,4.62,4.63,4.57,4.58,951616.0,4.62,4.63,4.57,4.58,951616.0
2016-06-07 10:00:00,4.58,4.58,4.52,4.52,906742.0,4.58,4.58,4.52,4.52,906742.0
2016-06-07 10:10:00,4.53,4.54,4.5,4.51,754200.0,4.53,4.54,4.5,4.51,754200.0
2016-06-07 10:20:00,4.52,4.55,4.5,4.53,711420.0,4.52,4.55,4.5,4.53,711420.0
2016-06-07 10:30:00,4.52,4.53,4.49,4.5,587663.0,4.52,4.53,4.49,4.5,587663.0
2016-06-07 10:40:00,4.5,4.53,4.5,4.51,469944.0,4.5,4.53,4.5,4.51,469944.0
2016-06-07 10:50:00,4.51,4.53,4.5,4.52,232007.0,4.51,4.53,4.5,4.52,232007.0
2016-06-07 11:00:00,4.52,4.53,4.51,4.52,269531.0,4.52,4.53,4.51,4.52,269531.0
2016-06-07 11:10:00,4.52,4.54,4.51,4.53,535129.0,4.52,4.54,4.51,4.53,535129.0
2016-06-07 11:20:00,4.52,4.54,4.52,4.52,190045.0,4.52,4.54,4.52,4.52,190045.0
2016-06-07 11:30:00,4.52,4.54,4.52,4.53,257214.0,4.52,4.54,4.52,4.53,257214.0
2016-06-07 11:40:00,4.54,4.54,4.52,4.53,108031.0,4.54,4.54,4.52,4.53,108031.0
2016-06-07 11:50:00,4.52,4.54,4.51,4.51,453745.0,4.52,4.54,4.51,4.51,453745.0
2016-06-07 12:00:00,4.51,4.53,4.51,4.53,173623.0,4.51,4.53,4.51,4.53,173623.0
2016-06-07 12:10:00,4.53,4.54,4.51,4.52,188024.0,4.53,4.54,4.51,4.52,188024.0
2016-06-07 12:20:00,4.51,4.53,4.51,4.52,96934.0,4.51,4.53,4.51,4.52,96934.0
2016-06-07 12:30:00,4.53,4.53,4.51,4.53,134424.0,4.53,4.53,4.51,4.53,134424.0
2016-06-07 12:40:00,4.52,4.54,4.52,4.54,183593.0,4.52,4.54,4.52,4.54,183593.0
2016-06-07 12:50:00,4.54,4.54,4.53,4.53,85439.0,4.54,4.54,4.53,4.53,85439.0
2016-06-07 13:00:00,4.53,4.54,4.53,4.53,65125.0,4.53,4.54,4.53,4.53,65125.0
2016-06-07 13:10:00,4.54,4.54,4.51,4.53,253206.0,4.54,4.54,4.51,4.53,253206.0
2016-06-07 13:20:00,4.53,4.54,4.52,4.53,242179.0,4.53,4.54,4.52,4.53,242179.0
2016-06-07 13:30:00,4.53,4.54,4.52,4.52,229912.0,4.53,4.54,4.52,4.52,229912.0
2016-06-07 13:40:00,4.52,4.53,4.51,4.52,140447.0,4.52,4.53,4.51,4.52,140447.0
2016-06-07 13:50:00,4.53,4.53,4.51,4.52,225650.0,4.53,4.53,4.51,4.52,225650.0
2016-06-07 14:00:00,4.51,4.52,4.5,4.51,425189.0,4.51,4.52,4.5,4.51,425189.0
2016-06-07 14:10:00,4.52,4.52,4.5,4.52,292987.0,4.52,4.52,4.5,4.52,292987.0
2016-06-07 14:20:00,4.51,4.52,4.5,4.51,274285.0,4.51,4.52,4.5,4.51,274285.0
2016-06-07 14:30:00,4.51,4.52,4.47,4.48,765051.0,4.51,4.52,4.47,4.48,765051.0
2016-06-07 14:40:00,4.48,4.49,4.47,4.48,553610.0,4.48,4.49,4.47,4.48,553610.0
2016-06-07 14:50:00,4.47,4.51,4.47,4.5,596593.0,4.47,4.51,4.47,4.5,596593.0
2016-06-07 15:00:00,4.5,4.5,4.48,4.49,236404.0,4.5,4.5,4.48,4.49,236404.0
2016-06-07 15:10:00,4.49,4.49,4.48,4.49,215355.0,4.49,4.49,4.48,4.49,215355.0
2016-06-07 15:20:00,4.49,4.51,4.48,4.51,392906.0,4.49,4.51,4.48,4.51,392906.0
2016-06-07 15:30:00,4.51,4.52,4.5,4.5,502699.0,4.51,4.52,4.5,4.5,502699.0
2016-06-07 15:40:00,4.5,4.51,4.49,4.51,276543.0,4.5,4.51,4.49,4.51,276543.0
2016-06-07 15:50:00,4.5,4.51,4.5,4.51,1174236.0,4.5,4.51,4.5,4.51,1174236.0
2016-06-08 09:30:00,4.54,4.56,4.38,4.39,1847254.0,4.54,4.56,4.38,4.39,1847254.0
2016-06-08 09:40:00,4.38,4.43,4.38,4.41,1115990.0,4.38,4.43,4.38,4.41,1115990.0
2016-06-08 09:50:00,4.41,4.46,4.4,4.45,524204.0,4.41,4.46,4.4,4.45,524204.0
2016-06-08 10:00:00,4.45,4.45,4.41,4.42,501375.0,4.45,4.45,4.41,4.42,501375.0
2016-06-08 10:10:00,4.42,4.44,4.4,4.43,757360.0,4.42,4.44,4.4,4.43,757360.0
2016-06-08 10:20:00,4.43,4.44,4.4,4.41,436380.0,4.43,4.44,4.4,4.41,436380.0
2016-06-08 10:30:00,4.41,4.43,4.39,4.41,476528.0,4.41,4.43,4.39,4.41,476528.0
2016-06-08 10:40:00,4.4,4.43,4.39,4.42,283731.0,4.4,4.43,4.39,4.42,283731.0
2016-06-08 10:50:00,4.42,4.43,4.4,4.41,402183.0,4.42,4.43,4.4,4.41,402183.0
2016-06-08 11:00:00,4.41,4.43,4.4,4.42,347297.0,4.41,4.43,4.4,4.42,347297.0
2016-06-08 11:10:00,4.41,4.42,4.4,4.42,378952.0,4.41,4.42,4.4,4.42,378952.0
2016-06-08 11:20:00,4.42,4.44,4.41,4.43,459675.0,4.42,4.44,4.41,4.43,459675.0
2016-06-08 11:30:00,4.43,4.44,4.42,4.44,584323.0,4.43,4.44,4.42,4.44,584323.0
2016-06-08 11:40:00,4.44,4.45,4.42,4.44,204188.0,4.44,4.45,4.42,4.44,204188.0
2016-06-08 11:50:00,4.44,4.45,4.42,4.44,235455.0,4.44,4.45,4.42,4.44,235455.0
2016-06-08 12:00:00,4.44,4.45,4.43,4.44,121712.0,4.44,4.45,4.43,4.44,121712.0
2016-06-08 12:10:00,4.44,4.46,4.42,4.42,399067.0,4.44,4.46,4.42,4.42,399067.0
2016-06-08 12:20:00,4.43,4.44,4.42,4.42,152231.0,4.43,4.44,4.42,4.42,152231.0
2016-06-08 12:30:00,4.42,4.44,4.41,4.43,281510.0,4.42,4.44,4.41,4.43,281510.0
2016-06-08 12:40:00,4.43,4.44,4.42,4.43,141970.0,4.43,4.44,4.42,4.43,141970.0
2016-06-08 12:50:00,4.43,4.45,4.43,4.44,251168.0,4.43,4.45,4.43,4.44,251168.0
2016-06-08 13:00:00,4.44,4.46,4.43,4.43,219239.0,4.44,4.46,4.43,4.43,219239.0
2016-06-08 13:10:00,4.43,4.45,4.43,4.44,241223.0,4.43,4.45,4.43,4.44,241223.0
2016-06-08 13:20:00,4.44,4.44,4.43,4.43,75845.0,4.44,4.44,4.43,4.43,75845.0
2016-06-08 13:30:00,4.43,4.44,4.42,4.44,177489.0,4.43,4.44,4.42,4.44,177489.0
2016-06-08 13:40:00,4.44,4.44,4.43,4.43,79429.0,4.44,4.44,4.43,4.43,79429.0
2016-06-08 13:50:00,4.44,4.45,4.42,4.44,212043.0,4.44,4.45,4.42,4.44,212043.0
2016-06-08 14:00:00,4.44,4.44,4.42,4.42,140098.0,4.44,4.44,4.42,4.42,140098.0
2016-06-08 14:10:00,4.42,4.44,4.42,4.43,158761.0,4.42,4.44,4.42,4.43,158761.0
2016-06-08 14:20:00,4.43,4.44,4.42,4.43,131403.0,4.43,4.44,4.42,4.43,131403.0
2016-06-08 14:30:00,4.43,4.44,4.43,4.44,90708.0,4.43,4.44,4.43,4.44,90708.0
2016-06-08 14:40:00,4.44,4.44,4.43,4.43,83622.0,4.44,4.44,4.43,4.43,83622.0
2016-06-08 14:50:00,4.43,4.45,4.43,4.45,205650.0,4.43,4.45,4.43,4.45,205650.0
2016-06-08 15:00:00,4.44,4.45,4.43,4.43,195566.0,4.44,4.45,4.43,4.43,195566.0
2016-06-08 15:10:00,4.43,4.45,4.43,4.45,193655.0,4.43,4.45,4.43,4.45,193655.0
2016-06-08 15:20:00,4.45,4.45,4.44,4.44,180863.0,4.45,4.45,4.44,4.44,180863.0
2016-06-08 15:30:00,4.45,4.45,4.44,4.45,220110.0,4.45,4.45,4.44,4.45,220110.0
2016-06-08 15:40:00,4.44,4.46,4.44,4.46,531254.0,4.44,4.46,4.44,4.46,531254.0
2016-06-08 15:50:00,4.46,4.46,4.45,4.46,1565918.0,4.46,4.46,4.45,4.46,1565918.0
2016-06-09 09:30:00,4.41,4.42,4.31,4.36,1101501.0,4.41,4.42,4.31,4.36,1101501.0
2016-06-09 09:40:00,4.36,4.39,4.34,4.37,562825.0,4.36,4.39,4.34,4.37,562825.0
2016-06-09 09:50:00,4.38,4.41,4.37,4.39,759821.0,4.38,4.41,4.37,4.39,759821.0
2016-06-09 10:00:00,4.39,4.39,4.36,4.38,485947.0,4.39,4.39,4.36,4.38,485947.0
2016-06-09 10:10:00,4.38,4.39,4.36,4.38,435014.0,4.38,4.39,4.36,4.38,435014.0
2016-06-09 10:20:00,4.38,4.4,4.37,4.38,321064.0,4.38,4.4,4.37,4.38,321064.0
2016-06-09 10:30:00,4.38,4.39,4.36,4.39,356187.0,4.38,4.39,4.36,4.39,356187.0
2016-06-09 10:40:00,4.38,4.4,4.37,4.4,354175.0,4.38,4.4,4.37,4.4,354175.0
2016-06-09 10:50:00,4.4,4.41,4.38,4.38,361644.0,4.4,4.41,4.38,4.38,361644.0
2016-06-09 11:00:00,4.38,4.43,4.38,4.43,550759.0,4.38,4.43,4.38,4.43,550759.0
2016-06-09 11:10:00,4.43,4.44,4.42,4.44,417480.0,4.43,4.44,4.42,4.44,417480.0
2016-06-09 11:20:00,4.44,4.45,4.42,4.44,440027.0,4.44,4.45,4.42,4.44,440027.0
2016-06-09 11:30:00,4.44,4.47,4.43,4.46,341892.0,4.44,4.47,4.43,4.46,341892.0
2016-06-09 11:40:00,4.47,4.48,4.45,4.47,392840.0,4.47,4.48,4.45,4.47,392840.0
2016-06-09 11:50:00,4.46,4.48,4.45,4.46,374182.0,4.46,4.48,4.45,4.46,374182.0
2016-06-09 12:00:00,4.46,4.47,4.45,4.46,127454.0,4.46,4.47,4.45,4.46,127454.0
2016-06-09 12:10:00,4.46,4.46,4.42,4.44,269966.0,4.46,4.46,4.42,4.44,269966.0
2016-06-09 12:20:00,4.44,4.46,4.43,4.46,201998.0,4.44,4.46,4.43,4.46,201998.0
2016-06-09 12:30:00,4.46,4.47,4.45,4.46,340516.0,4.46,4.47,4.45,4.46,340516.0
2016-06-09 12:40:00,4.46,4.47,4.45,4.46,509863.0,4.46,4.47,4.45,4.46,509863.0
2016-06-09 12:50:00,4.47,4.47,4.45,4.46,140520.0,4.47,4.47,4.45,4.46,140520.0
2016-06-09 13:00:00,4.46,4.47,4.45,4.45,106643.0,4.46,4.47,4.45,4.45,106643.0
2016-06-09 13:10:00,4.46,4.48,4.45,4.48,498770.0,4.46,4.48,4.45,4.48,498770.0
2016-06-09 13:20:00,4.48,4.49,4.47,4.49,255409.0,4.48,4.49,4.47,4.49,255409.0
2016-06-09 13:30:00,4.49,4.5,4.48,4.5,320910.0,4.49,4.5,4.48,4.5,320910.0
2016-06-09 13:40:00,4.5,4.51,4.49,4.51,363850.0,4.5,4.51,4.49,4.51,363850.0
2016-06-09 13:50:00,4.51,4.51,4.49,4.51,440964.0,4.51,4.51,4.49,4.51,440964.0
2016-06-09 14:00:00,4.5,4.53,4.49,4.53,647057.0,4.5,4.53,4.49,4.53,647057.0
2016-06-09 14:10:00,4.53,4.54,4.51,4.52,610849.0,4.53,4.54,4.51,4.52,610849.0
2016-06-09 14:20:00,4.51,4.52,4.49,4.51,499741.0,4.51,4.52,4.49,4.51,499741.0
2016-06-09 14:30:00,4.51,4.52,4.5,4.51,260521.0,4.51,4.52,4.5,4.51,260521.0
2016-06-09 14:40:00,4.51,4.52,4.5,4.52,121919.0,4.51,4.52,4.5,4.52,121919.0
2016-06-09 14:50:00,4.52,4.52,4.51,4.52,68487.0,4.52,4.52,4.51,4.52,68487.0
2016-06-09 15:00:00,4.52,4.53,4.51,4.52,222980.0,4.52,4.53,4.51,4.52,222980.0
2016-06-09 15:10:00,4.52,4.54,4.5,4.54,399153.0,4.52,4.54,4.5,4.54,399153.0
2016-06-09 15:20:00,4.53,4.54,4.53,4.53,164173.0,4.53,4.54,4.53,4.53,164173.0
2016-06-09 15:30:00,4.53,4.54,4.51,4.52,350381.0,4.53,4.54,4.51,4.52,350381.0
2016-06-09 15:40:00,4.52,4.52,4.5,4.52,551446.0,4.52,4.52,4.5,4.52,551446.0
2016-06-09 15:50:00,4.52,4.52,4.51,4.52,772501.0,4.52,4.52,4.51,4.52,772501.0
2016-06-10 09:30:00,4.4,4.47,4.37,4.38,1109006.0,4.4,4.47,4.37,4.38,1109006.0
2016-06-10 09:40:00,4.38,4.41,4.36,4.38,840293.0,4.38,4.41,4.36,4.38,840293.0
2016-06-10 09:50:00,4.39,4.41,4.36,4.4,660775.0,4.39,4.41,4.36,4.4,660775.0
2016-06-10 10:00:00,4.4,4.41,4.38,4.39,380004.0,4.4,4.41,4.38,4.39,380004.0
2016-06-10 10:10:00,4.38,4.4,4.37,4.4,423602.0,4.38,4.4,4.37,4.4,423602.0
2016-06-10 10:20:00,4.4,4.43,4.38,4.43,565420.0,4.4,4.43,4.38,4.43,565420.0
2016-06-10 10:30:00,4.43,4.44,4.42,4.43,375698.0,4.43,4.44,4.42,4.43,375698.0
2016-06-10 10:40:00,4.42,4.43,4.4,4.4,311021.0,4.42,4.43,4.4,4.4,311021.0
2016-06-10 10:50:00,4.4,4.42,4.39,4.42,625626.0,4.4,4.42,4.39,4.42,625626.0
2016-06-10 11:00:00,4.42,4.44,4.41,4.44,323609.0,4.42,4.44,4.41,4.44,323609.0
2016-06-10 11:10:00,4.43,4.44,4.41,4.42,212237.0,4.43,4.44,4.41,4.42,212237.0
2016-06-10 11:20:00,4.41,4.43,4.4,4.42,299045.0,4.41,4.43,4.4,4.42,299045.0
2016-06-10 11:30:00,4.42,4.42,4.4,4.41,188242.0,4.42,4.42,4.4,4.41,188242.0
2016-06-10 11:40:00,4.41,4.41,4.39,4.4,217428.0,4.41,4.41,4.39,4.4,217428.0
2016-06-10 11:50:00,4.4,4.4,4.38,4.4,178937.0,4.4,4.4,4.38,4.4,178937.0
2016-06-10 12:00:00,4.4,4.42,4.39,4.4,288944.0,4.4,4.42,4.39,4.4,288944.0
2016-06-10 12:10:00,4.4,4.4,4.38,4.4,147813.0,4.4,4.4,4.38,4.4,147813.0
2016-06-10 12:20:00,4.39,4.4,4.38,4.38,174613.0,4.39,4.4,4.38,4.38,174613.0
2016-06-10 12:30:00,4.38,4.4,4.38,4.38,217492.0,4.38,4.4,4.38,4.38,217492.0
2016-06-10 12:40:00,4.38,4.4,4.38,4.39,119790.0,4.38,4.4,4.38,4.39,119790.0
2016-06-10 12:50:00,4.39,4.4,4.38,4.39,156330.0,4.39,4.4,4.38,4.39,156330.0
2016-06-10 13:00:00,4.39,4.4,4.38,4.38,175331.0,4.39,4.4,4.38,4.38,175331.0
2016-06-10 13:10:00,4.39,4.39,4.38,4.38,103582.0,4.39,4.39,4.38,4.38,103582.0
2016-06-10 13:20:00,4.38,4.39,4.36,4.38,447436.0,4.38,4.39,4.36,4.38,447436.0
2016-06-10 13:30:00,4.38,4.38,4.36,4.38,142104.0,4.38,4.38,4.36,4.38,142104.0
2016-06-10 13:40:00,4.37,4.38,4.36,4.36,194772.0,4.37,4.38,4.36,4.36,194772.0
2016-06-10 13:50:00,4.37,4.37,4.35,4.35,333125.0,4.37,4.37,4.35,4.35,333125.0
2016-06-10 14:00:00,4.36,4.36,4.33,4.33,453580.0,4.36,4.36,4.33,4.33,453580.0
2016-06-10 14:10:00,4.33,4.34,4.3,4.31,453269.0,4.33,4.34,4.3,4.31,453269.0
2016-06-10 14:20:00,4.32,4.33,4.3,4.3,542330.0,4.32,4.33,4.3,4.3,542330.0
2016-06-10 14:30:00,4.3,4.31,4.3,4.31,169942.0,4.3,4.31,4.3,4.31,169942.0
2016-06-10 14:40:00,4.31,4.32,4.3,4.31,198403.0,4.31,4.32,4.3,4.31,198403.0
2016-06-10 14:50:00,4.32,4.33,4.31,4.31,334981.0,4.32,4.33,4.31,4.31,334981.0
2016-06-10 15:00:00,4.31,4.33,4.31,4.32,274046.0,4.31,4.33,4.31,4.32,274046.0
2016-06-10 15:10:00,4.32,4.32,4.31,4.31,92087.0,4.32,4.32,4.31,4.31,92087.0
2016-06-10 15:20:00,4.32,4.34,4.31,4.34,222223.0,4.32,4.34,4.31,4.34,222223.0
2016-06-10 15:30:00,4.33,4.36,4.33,4.33,397255.0,4.33,4.36,4.33,4.33,397255.0
2016-06-10 15:40:00,4.33,4.35,4.32,4.35,333246.0,4.33,4.35,4.32,4.35,333246.0
2016-06-10 15:50:00,4.34,4.35,4.31,4.33,1695082.0,4.34,4.35,4.31,4.33,1695082.0
2016-06-13 09:30:00,4.32,4.43,4.32,4.43,1328035.0,4.32,4.43,4.32,4.43,1328035.0
2016-06-13 09:40:00,4.42,4.46,4.41,4.45,1070454.0,4.42,4.46,4.41,4.45,1070454.0
2016-06-13 09:50:00,4.45,4.46,4.42,4.44,781385.0,4.45,4.46,4.42,4.44,781385.0
2016-06-13 10:00:00,4.44,4.45,4.41,4.44,606232.0,4.44,4.45,4.41,4.44,606232.0
2016-06-13 10:10:00,4.44,4.45,4.42,4.43,217732.0,4.44,4.45,4.42,4.43,217732.0
2016-06-13 10:20:00,4.43,4.46,4.42,4.46,324501.0,4.43,4.46,4.42,4.46,324501.0
2016-06-13 10:30:00,4.45,4.48,4.45,4.46,378552.0,4.45,4.48,4.45,4.46,378552.0
2016-06-13 10:40:00,4.46,4.47,4.44,4.45,513572.0,4.46,4.47,4.44,4.45,513572.0
2016-06-13 10:50:00,4.44,4.45,4.43,4.43,205104.0,4.44,4.45,4.43,4.43,205104.0
2016-06-13 11:00:00,4.43,4.44,4.4,4.41,373598.0,4.43,4.44,4.4,4.41,373598.0
2016-06-13 11:10:00,4.4,4.41,4.39,4.4,143689.0,4.4,4.41,4.39,4.4,143689.0
2016-06-13 11:20:00,4.4,4.42,4.39,4.42,139226.0,4.4,4.42,4.39,4.42,139226.0
2016-06-13 11:30:00,4.42,4.42,4.39,4.4,197030.0,4.42,4.42,4.39,4.4,197030.0
2016-06-13 11:40:00,4.4,4.4,4.38,4.4,258556.0,4.4,4.4,4.38,4.4,258556.0
2016-06-13 11:50:00,4.39,4.39,4.36,4.37,172628.0,4.39,4.39,4.36,4.37,172628.0
2016-06-13 12:00:00,4.37,4.37,4.35,4.37,222071.0,4.37,4.37,4.35,4.37,222071.0
2016-06-13 12:10:00,4.37,4.38,4.36,4.37,173070.0,4.37,4.38,4.36,4.37,173070.0
2016-06-13 12:20:00,4.36,4.38,4.35,4.37,296851.0,4.36,4.38,4.35,4.37,296851.0
2016-06-13 12:30:00,4.37,4.4,4.36,4.39,351420.0,4.37,4.4,4.36,4.39,351420.0
2016-06-13 12:40:00,4.38,4.42,4.38,4.4,259261.0,4.38,4.42,4.38,4.4,259261.0
2016-06-13 12:50:00,4.39,4.4,4.39,4.4,67200.0,4.39,4.4,4.39,4.4,67200.0
2016-06-13 13:00:00,4.39,4.4,4.39,4.39,78174.0,4.39,4.4,4.39,4.39,78174.0
2016-06-13 13:10:00,4.39,4.4,4.38,4.38,83826.0,4.39,4.4,4.38,4.38,83826.0
2016-06-13 13:20:00,4.38,4.41,4.38,4.41,203293.0,4.38,4.41,4.38,4.41,203293.0
2016-06-13 13:30:00,4.4,4.41,4.38,4.39,136469.0,4.4,4.41,4.38,4.39,136469.0
2016-06-13 13:40:00,4.4,4.41,4.38,4.4,351182.0,4.4,4.41,4.38,4.4,351182.0
2016-06-13 13:50:00,4.4,4.4,4.37,4.37,177555.0,4.4,4.4,4.37,4.37,177555.0
2016-06-13 14:00:00,4.38,4.39,4.36,4.38,279352.0,4.38,4.39,4.36,4.38,279352.0
2016-06-13 14:10:00,4.38,4.38,4.37,4.38,70419.0,4.38,4.38,4.37,4.38,70419.0
2016-06-13 14:20:00,4.38,4.38,4.36,4.37,138980.0,4.38,4.38,4.36,4.37,138980.0
2016-06-13 14:30:00,4.37,4.39,4.36,4.38,231565.0,4.37,4.39,4.36,4.38,231565.0
2016-06-13 14:40:00,4.37,4.38,4.36,4.38,111620.0,4.37,4.38,4.36,4.38,111620.0
2016-06-13 14:50:00,4.37,4.38,4.36,4.36,74353.0,4.37,4.38,4.36,4.36,74353.0
2016-06-13 15:00:00,4.37,4.38,4.36,4.36,230605.0,4.37,4.38,4.36,4.36,230605.0
2016-06-13 15:10:00,4.36,4.39,4.36,4.38,106519.0,4.36,4.39,4.36,4.38,106519.0
2016-06-13 15:20:00,4.39,4.4,4.38,4.4,323536.0,4.39,4.4,4.38,4.4,323536.0
2016-06-13 15:30:00,4.4,4.4,4.39,4.4,211750.0,4.4,4.4,4.39,4.4,211750.0
2016-06-13 15:40:00,4.4,4.4,4.39,4.4,324478.0,4.4,4.4,4.39,4.4,324478.0
2016-06-13 15:50:00,4.4,4.41,4.39,4.41,1795805.0,4.4,4.41,4.39,4.41,1795805.0
2016-06-14 09:30:00,4.4,4.51,4.4,4.47,1352931.0,4.4,4.51,4.4,4.47,1352931.0
2016-06-14 09:40:00,4.48,4.51,4.45,4.46,488857.0,4.48,4.51,4.45,4.46,488857.0
2016-06-14 09:50:00,4.46,4.49,4.45,4.48,290803.0,4.46,4.49,4.45,4.48,290803.0
2016-06-14 10:00:00,4.49,4.5,4.45,4.46,364031.0,4.49,4.5,4.45,4.46,364031.0
2016-06-14 10:10:00,4.46,4.47,4.42,4.43,326487.0,4.46,4.47,4.42,4.43,326487.0
2016-06-14 10:20:00,4.42,4.44,4.4,4.42,395845.0,4.42,4.44,4.4,4.42,395845.0
2016-06-14 10:30:00,4.42,4.46,4.41,4.45,851633.0,4.42,4.46,4.41,4.45,851633.0
2016-06-14 10:40:00,4.45,4.45,4.43,4.45,257614.0,4.45,4.45,4.43,4.45,257614.0
2016-06-14 10:50:00,4.45,4.45,4.42,4.42,363103.0,4.45,4.45,4.42,4.42,363103.0
2016-06-14 11:00:00,4.43,4.43,4.38,4.38,636440.0,4.43,4.43,4.38,4.38,636440.0
2016-06-14 11:10:00,4.38,4.39,4.34,4.36,1027387.0,4.38,4.39,4.34,4.36,1027387.0
2016-06-14 11:20:00,4.36,4.36,4.33,4.35,486093.0,4.36,4.36,4.33,4.35,486093.0
2016-06-14 11:30:00,4.34,4.37,4.33,4.37,565605.0,4.34,4.37,4.33,4.37,565605.0
2016-06-14 11:40:00,4.37,4.37,4.35,4.35,180931.0,4.37,4.37,4.35,4.35,180931.0
2016-06-14 11:50:00,4.35,4.37,4.34,4.37,489738.0,4.35,4.37,4.34,4.37,489738.0
2016-06-14 12:00:00,4.37,4.38,4.34,4.35,264729.0,4.37,4.38,4.34,4.35,264729.0
2016-06-14 12:10:00,4.35,4.37,4.34,4.37,390128.0,4.35,4.37,4.34,4.37,390128.0
2016-06-14 12:20:00,4.37,4.42,4.36,4.41,417975.0,4.37,4.42,4.36,4.41,417975.0
2016-06-14 12:30:00,4.41,4.41,4.37,4.37,197337.0,4.41,4.41,4.37,4.37,197337.0
2016-06-14 12:40:00,4.37,4.39,4.37,4.38,153777.0,4.37,4.39,4.37,4.38,153777.0
2016-06-14 12:50:00,4.38,4.39,4.37,4.38,292728.0,4.38,4.39,4.37,4.38,292728.0
2016-06-14 13:00:00,4.38,4.39,4.37,4.38,113894.0,4.38,4.39,4.37,4.38,113894.0
2016-06-14 13:10:00,4.38,4.39,4.37,4.38,350490.0,4.38,4.39,4.37,4.38,350490.0
2016-06-14 13:20:00,4.38,4.39,4.37,4.38,110158.0,4.38,4.39,4.37,4.38,110158.0
2016-06-14 13:30:00,4.38,4.41,4.38,4.4,144055.0,4.38,4.41,4.38,4.4,144055.0
2016-06-14 13:40:00,4.4,4.4,4.38,4.38,179604.0,4.4,4.4,4.38,4.38,179604.0
2016-06-14 13:50:00,4.38,4.39,4.37,4.37,172143.0,4.38,4.39,4.37,4.37,172143.0
2016-06-14 14:00:00,4.38,4.39,4.36,4.38,260351.0,4.38,4.39,4.36,4.38,260351.0
2016-06-14 14:10:00,4.38,4.4,4.37,4.39,109715.0,4.38,4.4,4.37,4.39,109715.0
2016-06-14 14:20:00,4.38,4.4,4.37,4.4,102857.0,4.38,4.4,4.37,4.4,102857.0
2016-06-14 14:30:00,4.4,4.41,4.38,4.41,307498.0,4.4,4.41,4.38,4.41,307498.0
2016-06-14 14:40:00,4.4,4.41,4.38,4.39,508874.0,4.4,4.41,4.38,4.39,508874.0
2016-06-14 14:50:00,4.4,4.4,4.37,4.38,197707.0,4.4,4.4,4.37,4.38,197707.0
2016-06-14 15:00:00,4.38,4.41,4.37,4.39,244094.0,4.38,4.41,4.37,4.39,244094.0
2016-06-14 15:10:00,4.4,4.41,4.39,4.4,197431.0,4.4,4.41,4.39,4.4,197431.0
2016-06-14 15:20:00,4.41,4.45,4.39,4.42,1081890.0,4.41,4.45,4.39,4.42,1081890.0
2016-06-14 15:30:00,4.43,4.43,4.41,4.42,473324.0,4.43,4.43,4.41,4.42,473324.0
2016-06-14 15:40:00,4.42,4.43,4.4,4.41,363229.0,4.42,4.43,4.4,4.41,363229.0
2016-06-14 15:50:00,4.4,4.41,4.38,4.4,1197616.0,4.4,4.41,4.38,4.4,1197616.0
2016-06-15 09:30:00,4.44,4.44,4.34,4.37,920444.0,4.44,4.44,4.34,4.37,920444.0
2016-06-15 09:40:00,4.37,4.4,4.35,4.35,447470.0,4.37,4.4,4.35,4.35,447470.0
2016-06-15 09:50:00,4.36,4.36,4.3,4.3,585909.0,4.36,4.36,4.3,4.3,585909.0
2016-06-15 10:00:00,4.31,4.36,4.31,4.35,553922.0,4.31,4.36,4.31,4.35,553922.0
2016-06-15 10:10:00,4.35,4.38,4.34,4.37,459819.0,4.35,4.38,4.34,4.37,459819.0
2016-06-15 10:20:00,4.36,4.39,4.35,4.37,267597.0,4.36,4.39,4.35,4.37,267597.0
2016-06-15 10:30:00,4.37,4.4,4.36,4.4,261924.0,4.37,4.4,4.36,4.4,261924.0
2016-06-15 10:40:00,4.4,4.41,4.38,4.41,209591.0,4.4,4.41,4.38,4.41,209591.0
2016-06-15 10:50:00,4.4,4.41,4.37,4.4,285342.0,4.4,4.41,4.37,4.4,285342.0
2016-06-15 11:00:00,4.4,4.4,4.39,4.4,94276.0,4.4,4.4,4.39,4.4,94276.0
2016-06-15 11:10:00,4.4,4.41,4.39,4.4,171349.0,4.4,4.41,4.39,4.4,171349.0
2016-06-15 11:20:00,4.4,4.42,4.39,4.41,347839.0,4.4,4.42,4.39,4.41,347839.0
2016-06-15 11:30:00,4.4,4.42,4.39,4.41,211632.0,4.4,4.42,4.39,4.41,211632.0
2016-06-15 11:40:00,4.41,4.45,4.4,4.45,473966.0,4.41,4.45,4.4,4.45,473966.0
2016-06-15 11:50:00,4.45,4.46,4.44,4.46,256442.0,4.45,4.46,4.44,4.46,256442.0
2016-06-15 12:00:00,4.46,4.46,4.44,4.46,213567.0,4.46,4.46,4.44,4.46,213567.0
2016-06-15 12:10:00,4.46,4.47,4.45,4.46,180697.0,4.46,4.47,4.45,4.46,180697.0
2016-06-15 12:20:00,4.46,4.47,4.45,4.45,186085.0,4.46,4.47,4.45,4.45,186085.0
2016-06-15 12:30:00,4.45,4.46,4.44,4.46,167473.0,4.45,4.46,4.44,4.46,167473.0
2016-06-15 12:40:00,4.46,4.46,4.44,4.46,166914.0,4.46,4.46,4.44,4.46,166914.0
2016-06-15 12:50:00,4.46,4.46,4.44,4.45,231323.0,4.46,4.46,4.44,4.45,231323.0
2016-06-15 13:00:00,4.45,4.45,4.44,4.45,45724.0,4.45,4.45,4.44,4.45,45724.0
2016-06-15 13:10:00,4.45,4.47,4.45,4.45,383865.0,4.45,4.47,4.45,4.45,383865.0
2016-06-15 13:20:00,4.45,4.46,4.45,4.45,74008.0,4.45,4.46,4.45,4.45,74008.0
2016-06-15 13:30:00,4.45,4.46,4.44,4.45,163222.0,4.45,4.46,4.44,4.45,163222.0
2016-06-15 13:40:00,4.45,4.47,4.45,4.46,340519.0,4.45,4.47,4.45,4.46,340519.0
2016-06-15 13:50:00,4.46,4.47,4.45,4.46,237729.0,4.46,4.47,4.45,4.46,237729.0
2016-06-15 14:00:00,4.47,4.48,4.45,4.46,312622.0,4.47,4.48,4.45,4.46,312622.0
2016-06-15 14:10:00,4.46,4.47,4.44,4.46,161929.0,4.46,4.47,4.44,4.46,161929.0
2016-06-15 14:20:00,4.47,4.48,4.45,4.45,305897.0,4.47,4.48,4.45,4.45,305897.0
2016-06-15 14:30:00,4.45,4.46,4.44,4.45,170291.0,4.45,4.46,4.44,4.45,170291.0
2016-06-15 14:40:00,4.46,4.47,4.45,4.46,129152.0,4.46,4.47,4.45,4.46,129152.0
2016-06-15 14:50:00,4.46,4.47,4.44,4.46,260946.0,4.46,4.47,4.44,4.46,260946.0
2016-06-15 15:00:00,4.46,4.48,4.45,4.46,243891.0,4.46,4.48,4.45,4.46,243891.0
2016-06-15 15:10:00,4.46,4.48,4.45,4.47,230493.0,4.46,4.48,4.45,4.47,230493.0
2016-06-15 15:20:00,4.46,4.48,4.46,4.47,212573.0,4.46,4.48,4.46,4.47,212573.0
2016-06-15 15:30:00,4.47,4.47,4.44,4.45,228072.0,4.47,4.47,4.44,4.45,228072.0
2016-06-15 15:40:00,4.45,4.45,4.4,4.42,367717.0,4.45,4.45,4.4,4.42,367717.0
2016-06-15 15:50:00,4.42,4.43,4.41,4.42,578520.0,4.42,4.43,4.41,4.42,578520.0
2016-06-16 09:30:00,4.5,4.6,4.45,4.58,4481018.0,4.5,4.6,4.45,4.58,4481018.0
2016-06-16 09:40:00,4.58,4.63,4.57,4.59,2560743.0,4.58,4.63,4.57,4.59,2560743.0
2016-06-16 09:50:00,4.58,4.6,4.55,4.59,1195540.0,4.58,4.6,4.55,4.59,1195540.0
2016-06-16 10:00:00,4.6,4.63,4.59,4.6,1188440.0,4.6,4.63,4.59,4.6,1188440.0
2016-06-16 10:10:00,4.61,4.63,4.6,4.61,1148072.0,4.61,4.63,4.6,4.61,1148072.0
2016-06-16 10:20:00,4.62,4.62,4.58,4.58,777096.0,4.62,4.62,4.58,4.58,777096.0
2016-06-16 10:30:00,4.58,4.59,4.52,4.52,1076996.0,4.58,4.59,4.52,4.52,1076996.0
2016-06-16 10:40:00,4.52,4.55,4.52,4.53,433440.0,4.52,4.55,4.52,4.53,433440.0
2016-06-16 10:50:00,4.54,4.56,4.51,4.55,704873.0,4.54,4.56,4.51,4.55,704873.0
2016-06-16 11:00:00,4.55,4.57,4.53,4.53,334772.0,4.55,4.57,4.53,4.53,334772.0
2016-06-16 11:10:00,4.53,4.58,4.53,4.57,722798.0,4.53,4.58,4.53,4.57,722798.0
2016-06-16 11:20:00,4.57,4.6,4.56,4.59,868907.0,4.57,4.6,4.56,4.59,868907.0
2016-06-16 11:30:00,4.6,4.63,4.59,4.61,759362.0,4.6,4.63,4.59,4.61,759362.0
2016-06-16 11:40:00,4.61,4.63,4.59,4.6,490323.0,4.61,4.63,4.59,4.6,490323.0
2016-06-16 11:50:00,4.6,4.62,4.6,4.62,314190.0,4.6,4.62,4.6,4.62,314190.0
2016-06-16 12:00:00,4.62,4.62,4.6,4.62,272491.0,4.62,4.62,4.6,4.62,272491.0
2016-06-16 12:10:00,4.62,4.65,4.6,4.65,611683.0,4.62,4.65,4.6,4.65,611683.0
2016-06-16 12:20:00,4.65,4.68,4.64,4.67,1320090.0,4.65,4.68,4.64,4.67,1320090.0
2016-06-16 12:30:00,4.66,4.69,4.66,4.69,670490.0,4.66,4.69,4.66,4.69,670490.0
2016-06-16 12:40:00,4.68,4.7,4.67,4.7,718091.0,4.68,4.7,4.67,4.7,718091.0
2016-06-16 12:50:00,4.7,4.7,4.66,4.67,486595.0,4.7,4.7,4.66,4.67,486595.0
2016-06-16 13:00:00,4.67,4.69,4.65,4.67,521732.0,4.67,4.69,4.65,4.67,521732.0
2016-06-16 13:10:00,4.68,4.69,4.65,4.66,332051.0,4.68,4.69,4.65,4.66,332051.0
2016-06-16 13:20:00,4.66,4.67,4.63,4.63,288752.0,4.66,4.67,4.63,4.63,288752.0
2016-06-16 13:30:00,4.63,4.66,4.62,4.65,304055.0,4.63,4.66,4.62,4.65,304055.0
2016-06-16 13:40:00,4.66,4.66,4.63,4.64,248523.0,4.66,4.66,4.63,4.64,248523.0
2016-06-16 13:50:00,4.64,4.65,4.62,4.63,233343.0,4.64,4.65,4.62,4.63,233343.0
2016-06-16 14:00:00,4.64,4.66,4.63,4.65,161243.0,4.64,4.66,4.63,4.65,161243.0
2016-06-16 14:10:00,4.64,4.68,4.64,4.67,314127.0,4.64,4.68,4.64,4.67,314127.0
2016-06-16 14:20:00,4.67,4.67,4.64,4.66,246047.0,4.67,4.67,4.64,4.66,246047.0
2016-06-16 14:30:00,4.66,4.66,4.64,4.65,157842.0,4.66,4.66,4.64,4.65,157842.0
2016-06-16 14:40:00,4.65,4.67,4.64,4.67,373877.0,4.65,4.67,4.64,4.67,373877.0
2016-06-16 14:50:00,4.67,4.69,4.66,4.68,548431.0,4.67,4.69,4.66,4.68,548431.0
2016-06-16 15:00:00,4.67,4.7,4.67,4.7,382907.0,4.67,4.7,4.67,4.7,382907.0
2016-06-16 15:10:00,4.7,4.7,4.68,4.68,1198491.0,4.7,4.7,4.68,4.68,1198491.0
2016-06-16 15:20:00,4.69,4.74,4.68,4.73,1644620.0,4.69,4.74,4.68,4.73,1644620.0
2016-06-16 15:30:00,4.73,4.73,4.7,4.71,1226526.0,4.73,4.73,4.7,4.71,1226526.0
2016-06-16 15:40:00,4.71,4.73,4.71,4.73,665952.0,4.71,4.73,4.71,4.73,665952.0
2016-06-16 15:50:00,4.73,4.75,4.72,4.75,2531938.0,4.73,4.75,4.72,4.75,2531938.0
2016-06-17 09:30:00,4.75,4.77,4.68,4.73,3641133.0,4.75,4.77,4.68,4.73,3641133.0
2016-06-17 09:40:00,4.72,4.77,4.71,4.77,2354147.0,4.72,4.77,4.71,4.77,2354147.0
2016-06-17 09:50:00,4.77,4.85,4.76,4.85,1614321.0,4.77,4.85,4.76,4.85,1614321.0
2016-06-17 10:00:00,4.85,4.92,4.84,4.92,1800455.0,4.85,4.92,4.84,4.92,1800455.0
2016-06-17 10:10:00,4.91,4.97,4.89,4.97,1984773.0,4.91,4.97,4.89,4.97,1984773.0
2016-06-17 10:20:00,4.96,5.02,4.95,5.01,4123831.0,4.96,5.02,4.95,5.01,4123831.0
2016-06-17 10:30:00,5.01,5.12,4.99,5.1,2942739.0,5.01,5.12,4.99,5.1,2942739.0
2016-06-17 10:40:00,5.1,5.18,5.06,5.08,4425656.0,5.1,5.18,5.06,5.08,4425656.0
2016-06-17 10:50:00,5.09,5.1,5.02,5.05,2015416.0,5.09,5.1,5.02,5.05,2015416.0
2016-06-17 11:00:00,5.06,5.1,5.03,5.09,1202642.0,5.06,5.1,5.03,5.09,1202642.0
2016-06-17 11:10:00,5.08,5.13,5.06,5.12,1587240.0,5.08,5.13,5.06,5.12,1587240.0
2016-06-17 11:20:00,5.11,5.14,5.07,5.08,1115194.0,5.11,5.14,5.07,5.08,1115194.0
2016-06-17 11:30:00,5.08,5.12,5.06,5.12,771396.0,5.08,5.12,5.06,5.12,771396.0
2016-06-17 11:40:00,5.11,5.13,5.09,5.11,980914.0,5.11,5.13,5.09,5.11,980914.0
2016-06-17 11:50:00,5.11,5.17,5.1,5.17,1444698.0,5.11,5.17,5.1,5.17,1444698.0
2016-06-17 12:00:00,5.17,5.2,5.16,5.19,1214225.0,5.17,5.2,5.16,5.19,1214225.0
2016-06-17 12:10:00,5.2,5.24,5.18,5.2,1765020.0,5.2,5.24,5.18,5.2,1765020.0
2016-06-17 12:20:00,5.21,5.21,5.18,5.19,752096.0,5.21,5.21,5.18,5.19,752096.0
2016-06-17 12:30:00,5.2,5.2,5.15,5.17,897705.0,5.2,5.2,5.15,5.17,897705.0
2016-06-17 12:40:00,5.17,5.2,5.15,5.15,678471.0,5.17,5.2,5.15,5.15,678471.0
2016-06-17 12:50:00,5.15,5.16,5.08,5.1,1687125.0,5.15,5.16,5.08,5.1,1687125.0
2016-06-17 13:00:00,5.1,5.13,5.06,5.13,1876913.0,5.1,5.13,5.06,5.13,1876913.0
2016-06-17 13:10:00,5.13,5.16,5.11,5.15,1454052.0,5.13,5.16,5.11,5.15,1454052.0
2016-06-17 13:20:00,5.15,5.16,5.13,5.14,618645.0,5.15,5.16,5.13,5.14,618645.0
2016-06-17 13:30:00,5.14,5.16,5.14,5.15,378926.0,5.14,5.16,5.14,5.15,378926.0
2016-06-17 13:40:00,5.15,5.16,5.13,5.14,567241.0,5.15,5.16,5.13,5.14,567241.0
2016-06-17 13:50:00,5.15,5.16,5.13,5.14,507799.0,5.15,5.16,5.13,5.14,507799.0
2016-06-17 14:00:00,5.14,5.18,5.14,5.16,645423.0,5.14,5.18,5.14,5.16,645423.0
2016-06-17 14:10:00,5.16,5.19,5.16,5.17,637551.0,5.16,5.19,5.16,5.17,637551.0
2016-06-17 14:20:00,5.17,5.2,5.17,5.19,1070779.0,5.17,5.2,5.17,5.19,1070779.0
2016-06-17 14:30:00,5.18,5.2,5.16,5.2,668382.0,5.18,5.2,5.16,5.2,668382.0
2016-06-17 14:40:00,5.2,5.21,5.18,5.21,899780.0,5.2,5.21,5.18,5.21,899780.0
2016-06-17 14:50:00,5.2,5.22,5.19,5.2,747577.0,5.2,5.22,5.19,5.2,747577.0
2016-06-17 15:00:00,5.21,5.21,5.18,5.21,803596.0,5.21,5.21,5.18,5.21,803596.0
2016-06-17 15:10:00,5.2,5.22,5.19,5.22,945113.0,5.2,5.22,5.19,5.22,945113.0
2016-06-17 15:20:00,5.21,5.24,5.2,5.24,1629825.0,5.21,5.24,5.2,5.24,1629825.0
2016-06-17 15:30:00,5.24,5.24,5.2,5.21,1867654.0,5.24,5.24,5.2,5.21,1867654.0
2016-06-17 15:40:00,5.22,5.23,5.21,5.23,1099447.0,5.22,5.23,5.21,5.23,1099447.0
2016-06-17 15:50:00,5.23,5.27,5.22,5.27,5722589.0,5.23,5.27,5.22,5.27,5722589.0
2016-06-20 09:30:00,5.39,5.45,5.27,5.28,4346315.0,5.39,5.45,5.27,5.28,4346315.0
2016-06-20 09:40:00,5.29,5.29,5.21,5.24,3110540.0,5.29,5.29,5.21,5.24,3110540.0
2016-06-20 09:50:00,5.25,5.25,5.17,5.18,2334742.0,5.25,5.25,5.17,5.18,2334742.0
2016-06-20 10:00:00,5.18,5.28,5.17,5.27,2056777.0,5.18,5.28,5.17,5.27,2056777.0
2016-06-20 10:10:00,5.27,5.34,5.25,5.31,1378766.0,5.27,5.34,5.25,5.31,1378766.0
2016-06-20 10:20:00,5.3,5.33,5.28,5.32,1041084.0,5.3,5.33,5.28,5.32,1041084.0
2016-06-20 10:30:00,5.32,5.38,5.3,5.37,1324809.0,5.32,5.38,5.3,5.37,1324809.0
2016-06-20 10:40:00,5.37,5.38,5.35,5.37,711579.0,5.37,5.38,5.35,5.37,711579.0
2016-06-20 10:50:00,5.37,5.37,5.33,5.33,1192402.0,5.37,5.37,5.33,5.33,1192402.0
2016-06-20 11:00:00,5.33,5.37,5.32,5.35,694232.0,5.33,5.37,5.32,5.35,694232.0
2016-06-20 11:10:00,5.36,5.36,5.29,5.3,971541.0,5.36,5.36,5.29,5.3,971541.0
2016-06-20 11:20:00,5.3,5.31,5.25,5.28,884842.0,5.3,5.31,5.25,5.28,884842.0
2016-06-20 11:30:00,5.28,5.28,5.23,5.25,743106.0,5.28,5.28,5.23,5.25,743106.0
2016-06-20 11:40:00,5.25,5.26,5.2,5.23,1063349.0,5.25,5.26,5.2,5.23,1063349.0
2016-06-20 11:50:00,5.22,5.24,5.21,5.22,830197.0,5.22,5.24,5.21,5.22,830197.0
2016-06-20 12:00:00,5.22,5.23,5.21,5.22,934409.0,5.22,5.23,5.21,5.22,934409.0
2016-06-20 12:10:00,5.22,5.24,5.2,5.23,843353.0,5.22,5.24,5.2,5.23,843353.0
2016-06-20 12:20:00,5.23,5.25,5.22,5.25,696381.0,5.23,5.25,5.22,5.25,696381.0
2016-06-20 12:30:00,5.24,5.25,5.22,5.22,408004.0,5.24,5.25,5.22,5.22,408004.0
2016-06-20 12:40:00,5.22,5.23,5.2,5.21,524395.0,5.22,5.23,5.2,5.21,524395.0
2016-06-20 12:50:00,5.21,5.22,5.18,5.19,1128714.0,5.21,5.22,5.18,5.19,1128714.0
2016-06-20 13:00:00,5.19,5.21,5.18,5.2,861166.0,5.19,5.21,5.18,5.2,861166.0
2016-06-20 13:10:00,5.2,5.21,5.15,5.17,915101.0,5.2,5.21,5.15,5.17,915101.0
2016-06-20 13:20:00,5.16,5.18,5.15,5.16,676446.0,5.16,5.18,5.15,5.16,676446.0
2016-06-20 13:30:00,5.16,5.17,5.15,5.17,807505.0,5.16,5.17,5.15,5.17,807505.0
2016-06-20 13:40:00,5.17,5.17,5.15,5.16,681026.0,5.17,5.17,5.15,5.16,681026.0
2016-06-20 13:50:00,5.17,5.17,5.15,5.16,536707.0,5.17,5.17,5.15,5.16,536707.0
2016-06-20 14:00:00,5.16,5.16,5.1,5.14,1259543.0,5.16,5.16,5.1,5.14,1259543.0
2016-06-20 14:10:00,5.14,5.15,5.1,5.12,765432.0,5.14,5.15,5.1,5.12,765432.0
2016-06-20 14:20:00,5.12,5.15,5.11,5.14,587936.0,5.12,5.15,5.11,5.14,587936.0
2016-06-20 14:30:00,5.14,5.17,5.13,5.16,475304.0,5.14,5.17,5.13,5.16,475304.0
2016-06-20 14:40:00,5.15,5.18,5.15,5.17,799386.0,5.15,5.18,5.15,5.17,799386.0
2016-06-20 14:50:00,5.17,5.18,5.16,5.16,386360.0,5.17,5.18,5.16,5.16,386360.0
2016-06-20 15:00:00,5.16,5.17,5.15,5.17,842662.0,5.16,5.17,5.15,5.17,842662.0
2016-06-20 15:10:00,5.17,5.18,5.16,5.17,502062.0,5.17,5.18,5.16,5.17,502062.0
2016-06-20 15:20:00,5.17,5.18,5.14,5.14,647872.0,5.17,5.18,5.14,5.14,647872.0
2016-06-20 15:30:00,5.14,5.15,5.12,5.13,1014306.0,5.14,5.15,5.12,5.13,1014306.0
2016-06-20 15:40:00,5.13,5.14,5.11,5.11,676648.0,5.13,5.14,5.11,5.11,676648.0
2016-06-20 15:50:00,5.11,5.12,5.09,5.1,2411504.0,5.11,5.12,5.09,5.1,2411504.0
2016-06-21 09:30:00,5.1,5.24,5.09,5.22,2269878.0,5.1,5.24,5.09,5.22,2269878.0
2016-06-21 09:40:00,5.21,5.29,5.19,5.29,1465462.0,5.21,5.29,5.19,5.29,1465462.0
2016-06-21 09:50:00,5.29,5.3,5.23,5.3,1852810.0,5.29,5.3,5.23,5.3,1852810.0
2016-06-21 10:00:00,5.29,5.32,5.26,5.31,1767907.0,5.29,5.32,5.26,5.31,1767907.0
2016-06-21 10:10:00,5.31,5.36,5.3,5.35,1266341.0,5.31,5.36,5.3,5.35,1266341.0
2016-06-21 10:20:00,5.35,5.37,5.28,5.37,1672521.0,5.35,5.37,5.28,5.37,1672521.0
2016-06-21 10:30:00,5.37,5.38,5.33,5.36,858479.0,5.37,5.38,5.33,5.36,858479.0
2016-06-21 10:40:00,5.37,5.39,5.36,5.38,1234565.0,5.37,5.39,5.36,5.38,1234565.0
2016-06-21 10:50:00,5.39,5.39,5.31,5.33,1269047.0,5.39,5.39,5.31,5.33,1269047.0
2016-06-21 11:00:00,5.33,5.37,5.29,5.37,1495087.0,5.33,5.37,5.29,5.37,1495087.0
2016-06-21 11:10:00,5.37,5.4,5.34,5.4,991094.0,5.37,5.4,5.34,5.4,991094.0
2016-06-21 11:20:00,5.4,5.41,5.37,5.38,943141.0,5.4,5.41,5.37,5.38,943141.0
2016-06-21 11:30:00,5.38,5.38,5.34,5.38,1018885.0,5.38,5.38,5.34,5.38,1018885.0
2016-06-21 11:40:00,5.38,5.38,5.35,5.38,386542.0,5.38,5.38,5.35,5.38,386542.0
2016-06-21 11:50:00,5.38,5.38,5.34,5.36,441097.0,5.38,5.38,5.34,5.36,441097.0
2016-06-21 12:00:00,5.35,5.37,5.34,5.36,460090.0,5.35,5.37,5.34,5.36,460090.0
2016-06-21 12:10:00,5.36,5.36,5.34,5.36,260703.0,5.36,5.36,5.34,5.36,260703.0
2016-06-21 12:20:00,5.36,5.36,5.35,5.36,237034.0,5.36,5.36,5.35,5.36,237034.0
2016-06-21 12:30:00,5.36,5.37,5.35,5.35,331384.0,5.36,5.37,5.35,5.35,331384.0
2016-06-21 12:40:00,5.35,5.37,5.35,5.36,290463.0,5.35,5.37,5.35,5.36,290463.0
2016-06-21 12:50:00,5.35,5.37,5.34,5.36,236574.0,5.35,5.37,5.34,5.36,236574.0
2016-06-21 13:00:00,5.37,5.38,5.35,5.38,366827.0,5.37,5.38,5.35,5.38,366827.0
2016-06-21 13:10:00,5.38,5.38,5.37,5.38,158088.0,5.38,5.38,5.37,5.38,158088.0
2016-06-21 13:20:00,5.37,5.38,5.36,5.36,362041.0,5.37,5.38,5.36,5.36,362041.0
2016-06-21 13:30:00,5.36,5.37,5.31,5.32,408952.0,5.36,5.37,5.31,5.32,408952.0
2016-06-21 13:40:00,5.32,5.36,5.32,5.33,508384.0,5.32,5.36,5.32,5.33,508384.0
2016-06-21 13:50:00,5.33,5.37,5.32,5.35,415470.0,5.33,5.37,5.32,5.35,415470.0
2016-06-21 14:00:00,5.36,5.37,5.35,5.37,219226.0,5.36,5.37,5.35,5.37,219226.0
2016-06-21 14:10:00,5.36,5.38,5.36,5.38,298771.0,5.36,5.38,5.36,5.38,298771.0
2016-06-21 14:20:00,5.38,5.41,5.37,5.41,1260293.0,5.38,5.41,5.37,5.41,1260293.0
2016-06-21 14:30:00,5.4,5.47,5.4,5.46,1428654.0,5.4,5.47,5.4,5.46,1428654.0
2016-06-21 14:40:00,5.47,5.48,5.45,5.47,1394400.0,5.47,5.48,5.45,5.47,1394400.0
2016-06-21 14:50:00,5.47,5.49,5.46,5.48,1098742.0,5.47,5.49,5.46,5.48,1098742.0
2016-06-21 15:00:00,5.48,5.48,5.42,5.45,1199010.0,5.48,5.48,5.42,5.45,1199010.0
2016-06-21 15:10:00,5.45,5.48,5.44,5.48,929676.0,5.45,5.48,5.44,5.48,929676.0
2016-06-21 15:20:00,5.48,5.5,5.46,5.47,1085748.0,5.48,5.5,5.46,5.47,1085748.0
2016-06-21 15:30:00,5.47,5.48,5.45,5.47,678243.0,5.47,5.48,5.45,5.47,678243.0
2016-06-21 15:40:00,5.46,5.47,5.46,5.46,637521.0,5.46,5.47,5.46,5.46,637521.0
2016-06-21 15:50:00,5.46,5.47,5.45,5.45,1904772.0,5.46,5.47,5.45,5.45,1904772.0
2016-06-22 09:30:00,5.46,5.52,5.37,5.39,3088616.0,5.46,5.52,5.37,5.39,3088616.0
2016-06-22 09:40:00,5.39,5.39,5.33,5.35,2022927.0,5.39,5.39,5.33,5.35,2022927.0
2016-06-22 09:50:00,5.35,5.44,5.34,5.35,1300528.0,5.35,5.44,5.34,5.35,1300528.0
2016-06-22 10:00:00,5.36,5.38,5.34,5.36,1311180.0,5.36,5.38,5.34,5.36,1311180.0
2016-06-22 10:10:00,5.37,5.37,5.34,5.35,686293.0,5.37,5.37,5.34,5.35,686293.0
2016-06-22 10:20:00,5.35,5.37,5.28,5.3,1598197.0,5.35,5.37,5.28,5.3,1598197.0
2016-06-22 10:30:00,5.31,5.32,5.28,5.3,880308.0,5.31,5.32,5.28,5.3,880308.0
2016-06-22 10:40:00,5.29,5.33,5.28,5.33,1391012.0,5.29,5.33,5.28,5.33,1391012.0
2016-06-22 10:50:00,5.33,5.36,5.32,5.33,869646.0,5.33,5.36,5.32,5.33,869646.0
2016-06-22 11:00:00,5.33,5.35,5.32,5.33,531675.0,5.33,5.35,5.32,5.33,531675.0
2016-06-22 11:10:00,5.33,5.37,5.33,5.36,895081.0,5.33,5.37,5.33,5.36,895081.0
2016-06-22 11:20:00,5.36,5.37,5.35,5.37,809381.0,5.36,5.37,5.35,5.37,809381.0
2016-06-22 11:30:00,5.37,5.37,5.32,5.32,727781.0,5.37,5.37,5.32,5.32,727781.0
2016-06-22 11:40:00,5.33,5.33,5.31,5.33,430634.0,5.33,5.33,5.31,5.33,430634.0
2016-06-22 11:50:00,5.33,5.33,5.27,5.29,1222840.0,5.33,5.33,5.27,5.29,1222840.0
2016-06-22 12:00:00,5.28,5.29,5.22,5.24,1073990.0,5.28,5.29,5.22,5.24,1073990.0
2016-06-22 12:10:00,5.24,5.25,5.16,5.16,1235381.0,5.24,5.25,5.16,5.16,1235381.0
2016-06-22 12:20:00,5.16,5.19,5.12,5.17,1429380.0,5.16,5.19,5.12,5.17,1429380.0
2016-06-22 12:30:00,5.17,5.2,5.14,5.14,951779.0,5.17,5.2,5.14,5.14,951779.0
2016-06-22 12:40:00,5.15,5.16,5.1,5.13,1156301.0,5.15,5.16,5.1,5.13,1156301.0
2016-06-22 12:50:00,5.13,5.14,5.06,5.07,1629824.0,5.13,5.14,5.06,5.07,1629824.0
2016-06-22 13:00:00,5.07,5.1,4.97,4.99,3013748.0,5.07,5.1,4.97,4.99,3013748.0
2016-06-22 13:10:00,4.98,5.04,4.96,5.04,1852889.0,4.98,5.04,4.96,5.04,1852889.0
2016-06-22 13:20:00,5.05,5.1,5.03,5.06,1684964.0,5.05,5.1,5.03,5.06,1684964.0
2016-06-22 13:30:00,5.06,5.09,5.02,5.06,1267197.0,5.06,5.09,5.02,5.06,1267197.0
2016-06-22 13:40:00,5.06,5.07,5.04,5.04,532552.0,5.06,5.07,5.04,5.04,532552.0
2016-06-22 13:50:00,5.04,5.06,5.04,5.04,535592.0,5.04,5.06,5.04,5.04,535592.0
2016-06-22 14:00:00,5.04,5.07,5.03,5.05,589144.0,5.04,5.07,5.03,5.05,589144.0
2016-06-22 14:10:00,5.06,5.06,5.01,5.02,490028.0,5.06,5.06,5.01,5.02,490028.0
2016-06-22 14:20:00,5.01,5.06,5.0,5.05,1208629.0,5.01,5.06,5.0,5.05,1208629.0
2016-06-22 14:30:00,5.04,5.05,5.01,5.01,441707.0,5.04,5.05,5.01,5.01,441707.0
2016-06-22 14:40:00,5.01,5.04,5.0,5.02,670834.0,5.01,5.04,5.0,5.02,670834.0
2016-06-22 14:50:00,5.02,5.05,5.01,5.04,463784.0,5.02,5.05,5.01,5.04,463784.0
2016-06-22 15:00:00,5.04,5.08,5.02,5.04,1191609.0,5.04,5.08,5.02,5.04,1191609.0
2016-06-22 15:10:00,5.04,5.12,5.04,5.11,1317177.0,5.04,5.12,5.04,5.11,1317177.0
2016-06-22 15:20:00,5.12,5.12,5.06,5.07,1208185.0,5.12,5.12,5.06,5.07,1208185.0
2016-06-22 15:30:00,5.08,5.09,5.05,5.05,855604.0,5.08,5.09,5.05,5.05,855604.0
2016-06-22 15:40:00,5.05,5.06,5.01,5.02,999666.0,5.05,5.06,5.01,5.02,999666.0
2016-06-22 15:50:00,5.01,5.03,5.0,5.03,2716006.0,5.01,5.03,5.0,5.03,2716006.0
2016-06-23 09:30:00,5.17,5.2,5.1,5.13,2893873.0,5.17,5.2,5.1,5.13,2893873.0
2016-06-23 09:40:00,5.14,5.14,5.07,5.07,2307069.0,5.14,5.14,5.07,5.07,2307069.0
2016-06-23 09:50:00,5.07,5.11,5.05,5.1,1332737.0,5.07,5.11,5.05,5.1,1332737.0
2016-06-23 10:00:00,5.11,5.15,5.1,5.13,1022029.0,5.11,5.15,5.1,5.13,1022029.0
2016-06-23 10:10:00,5.13,5.17,5.12,5.16,901660.0,5.13,5.17,5.12,5.16,901660.0
2016-06-23 10:20:00,5.17,5.19,5.14,5.15,905941.0,5.17,5.19,5.14,5.15,905941.0
2016-06-23 10:30:00,5.15,5.18,5.14,5.15,738020.0,5.15,5.18,5.14,5.15,738020.0
2016-06-23 10:40:00,5.15,5.17,5.14,5.17,581351.0,5.15,5.17,5.14,5.17,581351.0
2016-06-23 10:50:00,5.17,5.19,5.17,5.18,587936.0,5.17,5.19,5.17,5.18,587936.0
2016-06-23 11:00:00,5.19,5.26,5.16,5.24,1861763.0,5.19,5.26,5.16,5.24,1861763.0
2016-06-23 11:10:00,5.23,5.24,5.2,5.23,715207.0,5.23,5.24,5.2,5.23,715207.0
2016-06-23 11:20:00,5.23,5.24,5.21,5.24,480506.0,5.23,5.24,5.21,5.24,480506.0
2016-06-23 11:30:00,5.23,5.24,5.18,5.22,709485.0,5.23,5.24,5.18,5.22,709485.0
2016-06-23 11:40:00,5.21,5.22,5.2,5.21,386838.0,5.21,5.22,5.2,5.21,386838.0
2016-06-23 11:50:00,5.21,5.23,5.2,5.21,379673.0,5.21,5.23,5.2,5.21,379673.0
2016-06-23 12:00:00,5.21,5.22,5.2,5.22,239995.0,5.21,5.22,5.2,5.22,239995.0
2016-06-23 12:10:00,5.22,5.22,5.2,5.21,550122.0,5.22,5.22,5.2,5.21,550122.0
2016-06-23 12:20:00,5.22,5.22,5.2,5.21,177701.0,5.22,5.22,5.2,5.21,177701.0
2016-06-23 12:30:00,5.21,5.21,5.19,5.2,293203.0,5.21,5.21,5.19,5.2,293203.0
2016-06-23 12:40:00,5.2,5.21,5.19,5.21,315459.0,5.2,5.21,5.19,5.21,315459.0
2016-06-23 12:50:00,5.21,5.22,5.19,5.2,288006.0,5.21,5.22,5.19,5.2,288006.0
2016-06-23 13:00:00,5.2,5.21,5.19,5.21,272501.0,5.2,5.21,5.19,5.21,272501.0
2016-06-23 13:10:00,5.21,5.22,5.19,5.22,445484.0,5.21,5.22,5.19,5.22,445484.0
2016-06-23 13:20:00,5.22,5.22,5.19,5.2,295119.0,5.22,5.22,5.19,5.2,295119.0
2016-06-23 13:30:00,5.2,5.21,5.19,5.21,204635.0,5.2,5.21,5.19,5.21,204635.0
2016-06-23 13:40:00,5.21,5.21,5.19,5.2,392105.0,5.21,5.21,5.19,5.2,392105.0
2016-06-23 13:50:00,5.19,5.2,5.18,5.2,426432.0,5.19,5.2,5.18,5.2,426432.0
2016-06-23 14:00:00,5.2,5.2,5.19,5.2,193055.0,5.2,5.2,5.19,5.2,193055.0
2016-06-23 14:10:00,5.2,5.2,5.18,5.18,518259.0,5.2,5.2,5.18,5.18,518259.0
2016-06-23 14:20:00,5.19,5.19,5.18,5.19,386233.0,5.19,5.19,5.18,5.19,386233.0
2016-06-23 14:30:00,5.19,5.2,5.16,5.18,823787.0,5.19,5.2,5.16,5.18,823787.0
2016-06-23 14:40:00,5.17,5.19,5.17,5.18,603757.0,5.17,5.19,5.17,5.18,603757.0
2016-06-23 14:50:00,5.17,5.19,5.17,5.19,149299.0,5.17,5.19,5.17,5.19,149299.0
2016-06-23 15:00:00,5.19,5.19,5.17,5.17,288765.0,5.19,5.19,5.17,5.17,288765.0
2016-06-23 15:10:00,5.17,5.2,5.17,5.2,275487.0,5.17,5.2,5.17,5.2,275487.0
2016-06-23 15:20:00,5.2,5.2,5.19,5.2,193327.0,5.2,5.2,5.19,5.2,193327.0
2016-06-23 15:30:00,5.2,5.2,5.17,5.19,532387.0,5.2,5.2,5.17,5.19,532387.0
2016-06-23 15:40:00,5.19,5.2,5.18,5.19,847201.0,5.19,5.2,5.18,5.19,847201.0
2016-06-23 15:50:00,5.2,5.21,5.19,5.21,1642580.0,5.2,5.21,5.19,5.21,1642580.0
2016-06-24 09:30:00,4.82,4.98,4.76,4.98,4913883.0,4.82,4.98,4.76,4.98,4913883.0
2016-06-24 09:40:00,4.98,5.05,4.95,4.98,2529964.0,4.98,5.05,4.95,4.98,2529964.0
2016-06-24 09:50:00,4.98,5.05,4.97,5.04,1574711.0,4.98,5.05,4.97,5.04,1574711.0
2016-06-24 10:00:00,5.03,5.07,5.02,5.04,1551268.0,5.03,5.07,5.02,5.04,1551268.0
2016-06-24 10:10:00,5.04,5.05,5.0,5.01,1092912.0,5.04,5.05,5.0,5.01,1092912.0
2016-06-24 10:20:00,5.01,5.02,4.95,4.96,1412355.0,5.01,5.02,4.95,4.96,1412355.0
2016-06-24 10:30:00,4.96,5.0,4.96,5.0,746529.0,4.96,5.0,4.96,5.0,746529.0
2016-06-24 10:40:00,4.99,5.03,4.99,5.02,604882.0,4.99,5.03,4.99,5.02,604882.0
2016-06-24 10:50:00,5.01,5.03,5.0,5.01,496270.0,5.01,5.03,5.0,5.01,496270.0
2016-06-24 11:00:00,5.0,5.02,4.99,5.02,410446.0,5.0,5.02,4.99,5.02,410446.0
2016-06-24 11:10:00,5.02,5.02,4.99,5.0,393096.0,5.02,5.02,4.99,5.0,393096.0
2016-06-24 11:20:00,4.99,5.01,4.97,4.99,558419.0,4.99,5.01,4.97,4.99,558419.0
2016-06-24 11:30:00,4.98,5.0,4.97,4.99,320828.0,4.98,5.0,4.97,4.99,320828.0
2016-06-24 11:40:00,4.99,5.0,4.97,4.98,494941.0,4.99,5.0,4.97,4.98,494941.0
2016-06-24 11:50:00,4.98,4.99,4.97,4.98,255068.0,4.98,4.99,4.97,4.98,255068.0
2016-06-24 12:00:00,4.98,4.98,4.95,4.96,355009.0,4.98,4.98,4.95,4.96,355009.0
2016-06-24 12:10:00,4.96,4.96,4.93,4.95,567140.0,4.96,4.96,4.93,4.95,567140.0
2016-06-24 12:20:00,4.95,4.95,4.91,4.93,510328.0,4.95,4.95,4.91,4.93,510328.0
2016-06-24 12:30:00,4.92,4.93,4.88,4.89,711184.0,4.92,4.93,4.88,4.89,711184.0
2016-06-24 12:40:00,4.89,4.89,4.86,4.87,544292.0,4.89,4.89,4.86,4.87,544292.0
2016-06-24 12:50:00,4.87,4.87,4.83,4.83,1025292.0,4.87,4.87,4.83,4.83,1025292.0
2016-06-24 13:00:00,4.84,4.87,4.82,4.84,658283.0,4.84,4.87,4.82,4.84,658283.0
2016-06-24 13:10:00,4.83,4.89,4.83,4.89,411004.0,4.83,4.89,4.83,4.89,411004.0
2016-06-24 13:20:00,4.89,4.9,4.86,4.87,302314.0,4.89,4.9,4.86,4.87,302314.0
2016-06-24 13:30:00,4.86,4.91,4.86,4.91,374758.0,4.86,4.91,4.86,4.91,374758.0
2016-06-24 13:40:00,4.9,4.91,4.86,4.88,414683.0,4.9,4.91,4.86,4.88,414683.0
2016-06-24 13:50:00,4.88,4.88,4.86,4.88,283395.0,4.88,4.88,4.86,4.88,283395.0
2016-06-24 14:00:00,4.88,4.9,4.87,4.87,242081.0,4.88,4.9,4.87,4.87,242081.0
2016-06-24 14:10:00,4.88,4.88,4.84,4.85,509799.0,4.88,4.88,4.84,4.85,509799.0
2016-06-24 14:20:00,4.85,4.88,4.85,4.87,444198.0,4.85,4.88,4.85,4.87,444198.0
2016-06-24 14:30:00,4.87,4.88,4.83,4.84,549552.0,4.87,4.88,4.83,4.84,549552.0
2016-06-24 14:40:00,4.84,4.87,4.83,4.86,467739.0,4.84,4.87,4.83,4.86,467739.0
2016-06-24 14:50:00,4.86,4.9,4.85,4.88,396978.0,4.86,4.9,4.85,4.88,396978.0
2016-06-24 15:00:00,4.88,4.91,4.87,4.9,401878.0,4.88,4.91,4.87,4.9,401878.0
2016-06-24 15:10:00,4.9,4.91,4.88,4.89,407147.0,4.9,4.91,4.88,4.89,407147.0
2016-06-24 15:20:00,4.89,4.9,4.88,4.89,473536.0,4.89,4.9,4.88,4.89,473536.0
2016-06-24 15:30:00,4.89,4.9,4.87,4.89,756102.0,4.89,4.9,4.87,4.89,756102.0
2016-06-24 15:40:00,4.89,4.93,4.88,4.92,1045758.0,4.89,4.93,4.88,4.92,1045758.0
2016-06-24 15:50:00,4.92,4.93,4.86,4.86,2793477.0,4.92,4.93,4.86,4.86,2793477.0
2016-06-27 09:30:00,4.88,5.04,4.87,5.03,2155228.0,4.88,5.04,4.87,5.03,2155228.0
2016-06-27 09:40:00,5.03,5.05,4.94,4.96,1540259.0,5.03,5.05,4.94,4.96,1540259.0
2016-06-27 09:50:00,4.96,4.99,4.95,4.96,812984.0,4.96,4.99,4.95,4.96,812984.0
2016-06-27 10:00:00,4.96,4.97,4.9,4.91,903245.0,4.96,4.97,4.9,4.91,903245.0
2016-06-27 10:10:00,4.91,4.92,4.87,4.87,899590.0,4.91,4.92,4.87,4.87,899590.0
2016-06-27 10:20:00,4.88,4.88,4.8,4.82,997685.0,4.88,4.88,4.8,4.82,997685.0
2016-06-27 10:30:00,4.82,4.84,4.8,4.83,754221.0,4.82,4.84,4.8,4.83,754221.0
2016-06-27 10:40:00,4.83,4.85,4.77,4.78,920029.0,4.83,4.85,4.77,4.78,920029.0
2016-06-27 10:50:00,4.78,4.78,4.72,4.72,976970.0,4.78,4.78,4.72,4.72,976970.0
2016-06-27 11:00:00,4.73,4.76,4.71,4.73,1374810.0,4.73,4.76,4.71,4.73,1374810.0
2016-06-27 11:10:00,4.73,4.74,4.67,4.69,854227.0,4.73,4.74,4.67,4.69,854227.0
2016-06-27 11:20:00,4.69,4.74,4.68,4.74,584338.0,4.69,4.74,4.68,4.74,584338.0
2016-06-27 11:30:00,4.74,4.78,4.73,4.78,922481.0,4.74,4.78,4.73,4.78,922481.0
2016-06-27 11:40:00,4.78,4.82,4.76,4.8,677293.0,4.78,4.82,4.76,4.8,677293.0
2016-06-27 11:50:00,4.8,4.81,4.76,4.76,376028.0,4.8,4.81,4.76,4.76,376028.0
2016-06-27 12:00:00,4.77,4.77,4.74,4.75,413334.0,4.77,4.77,4.74,4.75,413334.0
2016-06-27 12:10:00,4.75,4.78,4.74,4.76,396315.0,4.75,4.78,4.74,4.76,396315.0
2016-06-27 12:20:00,4.76,4.81,4.76,4.8,323588.0,4.76,4.81,4.76,4.8,323588.0
2016-06-27 12:30:00,4.8,4.84,4.8,4.83,358089.0,4.8,4.84,4.8,4.83,358089.0
2016-06-27 12:40:00,4.82,4.84,4.8,4.83,319373.0,4.82,4.84,4.8,4.83,319373.0
2016-06-27 12:50:00,4.83,4.86,4.82,4.86,393584.0,4.83,4.86,4.82,4.86,393584.0
2016-06-27 13:00:00,4.85,4.88,4.85,4.87,472690.0,4.85,4.88,4.85,4.87,472690.0
2016-06-27 13:10:00,4.86,4.9,4.86,4.87,438694.0,4.86,4.9,4.86,4.87,438694.0
2016-06-27 13:20:00,4.87,4.88,4.85,4.86,353486.0,4.87,4.88,4.85,4.86,353486.0
2016-06-27 13:30:00,4.85,4.86,4.8,4.81,648342.0,4.85,4.86,4.8,4.81,648342.0
2016-06-27 13:40:00,4.81,4.82,4.78,4.8,1385809.0,4.81,4.82,4.78,4.8,1385809.0
2016-06-27 13:50:00,4.8,4.81,4.77,4.8,184519.0,4.8,4.81,4.77,4.8,184519.0
2016-06-27 14:00:00,4.79,4.8,4.73,4.74,1484077.0,4.79,4.8,4.73,4.74,1484077.0
2016-06-27 14:10:00,4.74,4.75,4.7,4.71,983535.0,4.74,4.75,4.7,4.71,983535.0
2016-06-27 14:20:00,4.72,4.75,4.71,4.74,619231.0,4.72,4.75,4.71,4.74,619231.0
2016-06-27 14:30:00,4.74,4.74,4.71,4.73,526428.0,4.74,4.74,4.71,4.73,526428.0
2016-06-27 14:40:00,4.73,4.74,4.68,4.69,580995.0,4.73,4.74,4.68,4.69,580995.0
2016-06-27 14:50:00,4.69,4.69,4.65,4.67,756845.0,4.69,4.69,4.65,4.67,756845.0
2016-06-27 15:00:00,4.67,4.7,4.66,4.67,1069928.0,4.67,4.7,4.66,4.67,1069928.0
2016-06-27 15:10:00,4.67,4.7,4.67,4.68,325972.0,4.67,4.7,4.67,4.68,325972.0
2016-06-27 15:20:00,4.68,4.69,4.66,4.66,406055.0,4.68,4.69,4.66,4.66,406055.0
2016-06-27 15:30:00,4.66,4.72,4.66,4.72,666399.0,4.66,4.72,4.66,4.72,666399.0
2016-06-27 15:40:00,4.72,4.74,4.7,4.73,1044156.0,4.72,4.74,4.7,4.73,1044156.0
2016-06-27 15:50:00,4.74,4.74,4.72,4.72,1169248.0,4.74,4.74,4.72,4.72,1169248.0
2016-06-28 09:30:00,4.95,4.99,4.91,4.96,1832432.0,4.95,4.99,4.91,4.96,1832432.0
2016-06-28 09:40:00,4.96,5.04,4.93,5.03,1695450.0,4.96,5.04,4.93,5.03,1695450.0
2016-06-28 09:50:00,5.03,5.07,5.01,5.06,1304914.0,5.03,5.07,5.01,5.06,1304914.0
2016-06-28 10:00:00,5.06,5.08,5.01,5.02,1107573.0,5.06,5.08,5.01,5.02,1107573.0
2016-06-28 10:10:00,5.02,5.06,5.01,5.04,778100.0,5.02,5.06,5.01,5.04,778100.0
2016-06-28 10:20:00,5.05,5.08,5.04,5.08,869038.0,5.05,5.08,5.04,5.08,869038.0
2016-06-28 10:30:00,5.07,5.12,5.06,5.07,1701167.0,5.07,5.12,5.06,5.07,1701167.0
2016-06-28 10:40:00,5.06,5.09,5.04,5.07,748195.0,5.06,5.09,5.04,5.07,748195.0
2016-06-28 10:50:00,5.08,5.14,5.07,5.08,805095.0,5.08,5.14,5.07,5.08,805095.0
2016-06-28 11:00:00,5.08,5.1,5.06,5.08,764881.0,5.08,5.1,5.06,5.08,764881.0
2016-06-28 11:10:00,5.07,5.12,5.07,5.11,614723.0,5.07,5.12,5.07,5.11,614723.0
2016-06-28 11:20:00,5.12,5.12,5.07,5.08,704479.0,5.12,5.12,5.07,5.08,704479.0
2016-06-28 11:30:00,5.08,5.12,5.08,5.12,579850.0,5.08,5.12,5.08,5.12,579850.0
2016-06-28 11:40:00,5.11,5.15,5.1,5.15,845906.0,5.11,5.15,5.1,5.15,845906.0
2016-06-28 11:50:00,5.15,5.19,5.14,5.18,752650.0,5.15,5.19,5.14,5.18,752650.0
2016-06-28 12:00:00,5.18,5.18,5.14,5.17,768199.0,5.18,5.18,5.14,5.17,768199.0
2016-06-28 12:10:00,5.17,5.18,5.14,5.15,289724.0,5.17,5.18,5.14,5.15,289724.0
2016-06-28 12:20:00,5.15,5.16,5.14,5.15,310581.0,5.15,5.16,5.14,5.15,310581.0
2016-06-28 12:30:00,5.15,5.17,5.14,5.15,429655.0,5.15,5.17,5.14,5.15,429655.0
2016-06-28 12:40:00,5.15,5.16,5.13,5.14,531584.0,5.15,5.16,5.13,5.14,531584.0
2016-06-28 12:50:00,5.14,5.16,5.13,5.15,388179.0,5.14,5.16,5.13,5.15,388179.0
2016-06-28 13:00:00,5.15,5.15,5.12,5.13,459329.0,5.15,5.15,5.12,5.13,459329.0
2016-06-28 13:10:00,5.13,5.14,5.1,5.1,410481.0,5.13,5.14,5.1,5.1,410481.0
2016-06-28 13:20:00,5.11,5.13,5.08,5.12,585376.0,5.11,5.13,5.08,5.12,585376.0
2016-06-28 13:30:00,5.12,5.13,5.1,5.13,239767.0,5.12,5.13,5.1,5.13,239767.0
2016-06-28 13:40:00,5.13,5.16,5.11,5.11,426540.0,5.13,5.16,5.11,5.11,426540.0
2016-06-28 13:50:00,5.12,5.13,5.11,5.12,246418.0,5.12,5.13,5.11,5.12,246418.0
2016-06-28 14:00:00,5.12,5.12,5.09,5.1,483819.0,5.12,5.12,5.09,5.1,483819.0
2016-06-28 14:10:00,5.1,5.11,5.09,5.1,578375.0,5.1,5.11,5.09,5.1,578375.0
2016-06-28 14:20:00,5.1,5.11,5.09,5.11,642758.0,5.1,5.11,5.09,5.11,642758.0
2016-06-28 14:30:00,5.11,5.13,5.1,5.13,351720.0,5.11,5.13,5.1,5.13,351720.0
2016-06-28 14:40:00,5.13,5.15,5.12,5.14,413763.0,5.13,5.15,5.12,5.14,413763.0
2016-06-28 14:50:00,5.14,5.17,5.13,5.15,586197.0,5.14,5.17,5.13,5.15,586197.0
2016-06-28 15:00:00,5.15,5.16,5.13,5.14,506283.0,5.15,5.16,5.13,5.14,506283.0
2016-06-28 15:10:00,5.14,5.16,5.13,5.14,315642.0,5.14,5.16,5.13,5.14,315642.0
2016-06-28 15:20:00,5.14,5.14,5.09,5.11,609177.0,5.14,5.14,5.09,5.11,609177.0
2016-06-28 15:30:00,5.1,5.12,5.1,5.12,638494.0,5.1,5.12,5.1,5.12,638494.0
2016-06-28 15:40:00,5.12,5.12,5.1,5.11,588150.0,5.12,5.12,5.1,5.11,588150.0
2016-06-28 15:50:00,5.11,5.12,5.1,5.11,1769705.0,5.11,5.12,5.1,5.11,1769705.0
2016-06-29 09:30:00,5.31,5.4,5.29,5.32,4327008.0,5.31,5.4,5.29,5.32,4327008.0
2016-06-29 09:40:00,5.31,5.32,5.24,5.27,1439947.0,5.31,5.32,5.24,5.27,1439947.0
2016-06-29 09:50:00,5.27,5.31,5.24,5.26,1388489.0,5.27,5.31,5.24,5.26,1388489.0
2016-06-29 10:00:00,5.26,5.27,5.18,5.19,2364739.0,5.26,5.27,5.18,5.19,2364739.0
2016-06-29 10:10:00,5.19,5.2,5.16,5.17,1480570.0,5.19,5.2,5.16,5.17,1480570.0
2016-06-29 10:20:00,5.17,5.17,5.1,5.13,1764604.0,5.17,5.17,5.1,5.13,1764604.0
2016-06-29 10:30:00,5.13,5.18,5.12,5.14,1314447.0,5.13,5.18,5.12,5.14,1314447.0
2016-06-29 10:40:00,5.15,5.18,5.14,5.18,532287.0,5.15,5.18,5.14,5.18,532287.0
2016-06-29 10:50:00,5.18,5.2,5.16,5.2,873674.0,5.18,5.2,5.16,5.2,873674.0
2016-06-29 11:00:00,5.2,5.24,5.19,5.22,961994.0,5.2,5.24,5.19,5.22,961994.0
2016-06-29 11:10:00,5.21,5.25,5.2,5.22,801235.0,5.21,5.25,5.2,5.22,801235.0
2016-06-29 11:20:00,5.23,5.25,5.22,5.24,448530.0,5.23,5.25,5.22,5.24,448530.0
2016-06-29 11:30:00,5.24,5.27,5.22,5.23,788515.0,5.24,5.27,5.22,5.23,788515.0
2016-06-29 11:40:00,5.24,5.24,5.19,5.19,513655.0,5.24,5.24,5.19,5.19,513655.0
2016-06-29 11:50:00,5.19,5.24,5.19,5.22,414962.0,5.19,5.24,5.19,5.22,414962.0
2016-06-29 12:00:00,5.21,5.23,5.18,5.21,554482.0,5.21,5.23,5.18,5.21,554482.0
2016-06-29 12:10:00,5.21,5.21,5.18,5.2,356434.0,5.21,5.21,5.18,5.2,356434.0
2016-06-29 12:20:00,5.2,5.21,5.16,5.18,554759.0,5.2,5.21,5.16,5.18,554759.0
2016-06-29 12:30:00,5.17,5.18,5.14,5.15,896617.0,5.17,5.18,5.14,5.15,896617.0
2016-06-29 12:40:00,5.15,5.15,5.13,5.15,545569.0,5.15,5.15,5.13,5.15,545569.0
2016-06-29 12:50:00,5.15,5.17,5.14,5.17,411345.0,5.15,5.17,5.14,5.17,411345.0
2016-06-29 13:00:00,5.16,5.16,5.13,5.13,210513.0,5.16,5.16,5.13,5.13,210513.0
2016-06-29 13:10:00,5.13,5.16,5.12,5.15,518561.0,5.13,5.16,5.12,5.15,518561.0
2016-06-29 13:20:00,5.15,5.16,5.13,5.13,274266.0,5.15,5.16,5.13,5.13,274266.0
2016-06-29 13:30:00,5.13,5.17,5.12,5.15,762007.0,5.13,5.17,5.12,5.15,762007.0
2016-06-29 13:40:00,5.15,5.19,5.15,5.17,563397.0,5.15,5.19,5.15,5.17,563397.0
2016-06-29 13:50:00,5.17,5.18,5.15,5.16,300028.0,5.17,5.18,5.15,5.16,300028.0
2016-06-29 14:00:00,5.16,5.18,5.15,5.17,247484.0,5.16,5.18,5.15,5.17,247484.0
2016-06-29 14:10:00,5.17,5.17,5.13,5.14,323755.0,5.17,5.17,5.13,5.14,323755.0
2016-06-29 14:20:00,5.14,5.15,5.13,5.14,345468.0,5.14,5.15,5.13,5.14,345468.0
2016-06-29 14:30:00,5.14,5.16,5.13,5.15,412379.0,5.14,5.16,5.13,5.15,412379.0
2016-06-29 14:40:00,5.15,5.15,5.13,5.13,362623.0,5.15,5.15,5.13,5.13,362623.0
2016-06-29 14:50:00,5.14,5.14,5.12,5.14,251197.0,5.14,5.14,5.12,5.14,251197.0
2016-06-29 15:00:00,5.13,5.16,5.13,5.14,352740.0,5.13,5.16,5.13,5.14,352740.0
2016-06-29 15:10:00,5.15,5.15,5.13,5.13,338272.0,5.15,5.15,5.13,5.13,338272.0
2016-06-29 15:20:00,5.14,5.14,5.12,5.12,474960.0,5.14,5.14,5.12,5.12,474960.0
2016-06-29 15:30:00,5.13,5.13,5.12,5.13,561999.0,5.13,5.13,5.12,5.13,561999.0
2016-06-29 15:40:00,5.13,5.15,5.12,5.15,836793.0,5.13,5.15,5.12,5.15,836793.0
2016-06-29 15:50:00,5.15,5.15,5.12,5.13,1835339.0,5.15,5.15,5.12,5.13,1835339.0
2016-06-30 09:30:00,5.13,5.19,5.13,5.13,1224555.0,5.13,5.19,5.13,5.13,1224555.0
2016-06-30 09:40:00,5.12,5.13,5.07,5.09,1300609.0,5.12,5.13,5.07,5.09,1300609.0
2016-06-30 09:50:00,5.09,5.1,5.07,5.08,351580.0,5.09,5.1,5.07,5.08,351580.0
2016-06-30 10:00:00,5.08,5.09,5.03,5.04,911552.0,5.08,5.09,5.03,5.04,911552.0
2016-06-30 10:10:00,5.04,5.08,5.03,5.06,548760.0,5.04,5.08,5.03,5.06,548760.0
2016-06-30 10:20:00,5.06,5.06,4.95,4.96,1570397.0,5.06,5.06,4.95,4.96,1570397.0
2016-06-30 10:30:00,4.96,5.0,4.96,4.98,887902.0,4.96,5.0,4.96,4.98,887902.0
2016-06-30 10:40:00,4.98,5.0,4.95,5.0,944969.0,4.98,5.0,4.95,5.0,944969.0
2016-06-30 10:50:00,4.99,5.03,4.99,5.01,483878.0,4.99,5.03,4.99,5.01,483878.0
2016-06-30 11:00:00,5.02,5.05,5.0,5.05,498574.0,5.02,5.05,5.0,5.05,498574.0
2016-06-30 11:10:00,5.05,5.08,5.03,5.04,650494.0,5.05,5.08,5.03,5.04,650494.0
2016-06-30 11:20:00,5.05,5.08,5.03,5.08,408862.0,5.05,5.08,5.03,5.08,408862.0
2016-06-30 11:30:00,5.07,5.1,5.06,5.08,458210.0,5.07,5.1,5.06,5.08,458210.0
2016-06-30 11:40:00,5.08,5.09,5.04,5.06,339587.0,5.08,5.09,5.04,5.06,339587.0
2016-06-30 11:50:00,5.06,5.09,5.05,5.07,345586.0,5.06,5.09,5.05,5.07,345586.0
2016-06-30 12:00:00,5.07,5.1,5.05,5.08,432715.0,5.07,5.1,5.05,5.08,432715.0
2016-06-30 12:10:00,5.08,5.1,5.07,5.1,259434.0,5.08,5.1,5.07,5.1,259434.0
2016-06-30 12:20:00,5.1,5.13,5.09,5.12,596294.0,5.1,5.13,5.09,5.12,596294.0
2016-06-30 12:30:00,5.12,5.13,5.08,5.09,405148.0,5.12,5.13,5.08,5.09,405148.0
2016-06-30 12:40:00,5.09,5.1,5.08,5.1,231810.0,5.09,5.1,5.08,5.1,231810.0
2016-06-30 12:50:00,5.1,5.11,5.07,5.08,213136.0,5.1,5.11,5.07,5.08,213136.0
2016-06-30 13:00:00,5.09,5.1,5.07,5.08,382167.0,5.09,5.1,5.07,5.08,382167.0
2016-06-30 13:10:00,5.08,5.09,5.05,5.06,352034.0,5.08,5.09,5.05,5.06,352034.0
2016-06-30 13:20:00,5.07,5.07,5.05,5.06,122604.0,5.07,5.07,5.05,5.06,122604.0
2016-06-30 13:30:00,5.06,5.09,5.05,5.09,226229.0,5.06,5.09,5.05,5.09,226229.0
2016-06-30 13:40:00,5.09,5.09,5.06,5.07,221854.0,5.09,5.09,5.06,5.07,221854.0
2016-06-30 13:50:00,5.07,5.1,5.06,5.1,290742.0,5.07,5.1,5.06,5.1,290742.0
2016-06-30 14:00:00,5.1,5.11,5.08,5.08,284193.0,5.1,5.11,5.08,5.08,284193.0
2016-06-30 14:10:00,5.09,5.11,5.08,5.1,344221.0,5.09,5.11,5.08,5.1,344221.0
2016-06-30 14:20:00,5.1,5.11,5.08,5.08,258405.0,5.1,5.11,5.08,5.08,258405.0
2016-06-30 14:30:00,5.07,5.1,5.07,5.08,185872.0,5.07,5.1,5.07,5.08,185872.0
2016-06-30 14:40:00,5.09,5.1,5.08,5.1,167973.0,5.09,5.1,5.08,5.1,167973.0
2016-06-30 14:50:00,5.1,5.13,5.09,5.13,354920.0,5.1,5.13,5.09,5.13,354920.0
2016-06-30 15:00:00,5.13,5.16,5.12,5.15,589795.0,5.13,5.16,5.12,5.15,589795.0
2016-06-30 15:10:00,5.15,5.15,5.1,5.1,278661.0,5.15,5.15,5.1,5.1,278661.0
2016-06-30 15:20:00,5.1,5.14,5.1,5.14,341919.0,5.1,5.14,5.1,5.14,341919.0
2016-06-30 15:30:00,5.14,5.14,5.11,5.12,362655.0,5.14,5.14,5.11,5.12,362655.0
2016-06-30 15:40:00,5.11,5.12,5.09,5.1,654137.0,5.11,5.12,5.09,5.1,654137.0
2016-06-30 15:50:00,5.1,5.14,5.1,5.14,1843558.0,5.1,5.14,5.1,5.14,1843558.0
2016-07-01 09:30:00,5.09,5.13,5.05,5.11,1139393.0,5.09,5.13,5.05,5.11,1139393.0
2016-07-01 09:40:00,5.11,5.11,5.04,5.05,1259447.0,5.11,5.11,5.04,5.05,1259447.0
2016-07-01 09:50:00,5.04,5.07,5.03,5.04,667126.0,5.04,5.07,5.03,5.04,667126.0
2016-07-01 10:00:00,5.04,5.05,5.03,5.04,457164.0,5.04,5.05,5.03,5.04,457164.0
2016-07-01 10:10:00,5.03,5.05,5.02,5.05,452432.0,5.03,5.05,5.02,5.05,452432.0
2016-07-01 10:20:00,5.05,5.06,5.03,5.03,512940.0,5.05,5.06,5.03,5.03,512940.0
2016-07-01 10:30:00,5.04,5.04,5.01,5.02,586807.0,5.04,5.04,5.01,5.02,586807.0
2016-07-01 10:40:00,5.03,5.04,5.02,5.03,396371.0,5.03,5.04,5.02,5.03,396371.0
2016-07-01 10:50:00,5.03,5.04,5.02,5.03,237833.0,5.03,5.04,5.02,5.03,237833.0
2016-07-01 11:00:00,5.02,5.03,5.02,5.02,276781.0,5.02,5.03,5.02,5.02,276781.0
2016-07-01 11:10:00,5.03,5.04,5.0,5.03,816339.0,5.03,5.04,5.0,5.03,816339.0
2016-07-01 11:20:00,5.02,5.04,5.02,5.03,277159.0,5.02,5.04,5.02,5.03,277159.0
2016-07-01 11:30:00,5.03,5.06,5.02,5.06,374583.0,5.03,5.06,5.02,5.06,374583.0
2016-07-01 11:40:00,5.06,5.08,5.04,5.06,849388.0,5.06,5.08,5.04,5.06,849388.0
2016-07-01 11:50:00,5.06,5.08,5.05,5.06,510790.0,5.06,5.08,5.05,5.06,510790.0
2016-07-01 12:00:00,5.07,5.08,5.05,5.07,652540.0,5.07,5.08,5.05,5.07,652540.0
2016-07-01 12:10:00,5.07,5.08,5.05,5.06,287753.0,5.07,5.08,5.05,5.06,287753.0
2016-07-01 12:20:00,5.07,5.08,5.05,5.08,198297.0,5.07,5.08,5.05,5.08,198297.0
2016-07-01 12:30:00,5.07,5.08,5.07,5.08,235367.0,5.07,5.08,5.07,5.08,235367.0
2016-07-01 12:40:00,5.08,5.11,5.08,5.1,383960.0,5.08,5.11,5.08,5.1,383960.0
2016-07-01 12:50:00,5.1,5.14,5.09,5.14,624310.0,5.1,5.14,5.09,5.14,624310.0
2016-07-01 13:00:00,5.14,5.14,5.11,5.12,407681.0,5.14,5.14,5.11,5.12,407681.0
2016-07-01 13:10:00,5.11,5.13,5.11,5.12,288521.0,5.11,5.13,5.11,5.12,288521.0
2016-07-01 13:20:00,5.12,5.13,5.09,5.1,207518.0,5.12,5.13,5.09,5.1,207518.0
2016-07-01 13:30:00,5.1,5.11,5.08,5.09,463871.0,5.1,5.11,5.08,5.09,463871.0
2016-07-01 13:40:00,5.09,5.11,5.09,5.11,336743.0,5.09,5.11,5.09,5.11,336743.0
2016-07-01 13:50:00,5.11,5.11,5.08,5.1,108085.0,5.11,5.11,5.08,5.1,108085.0
2016-07-01 14:00:00,5.1,5.1,5.08,5.08,210803.0,5.1,5.1,5.08,5.08,210803.0
2016-07-01 14:10:00,5.08,5.09,5.07,5.09,229747.0,5.08,5.09,5.07,5.09,229747.0
2016-07-01 14:20:00,5.09,5.09,5.07,5.07,125541.0,5.09,5.09,5.07,5.07,125541.0
2016-07-01 14:30:00,5.08,5.1,5.06,5.08,674293.0,5.08,5.1,5.06,5.08,674293.0
2016-07-01 14:40:00,5.08,5.09,5.08,5.08,101132.0,5.08,5.09,5.08,5.08,101132.0
2016-07-01 14:50:00,5.08,5.1,5.07,5.09,293123.0,5.08,5.1,5.07,5.09,293123.0
2016-07-01 15:00:00,5.09,5.1,5.08,5.1,263253.0,5.09,5.1,5.08,5.1,263253.0
2016-07-01 15:10:00,5.1,5.1,5.08,5.08,299289.0,5.1,5.1,5.08,5.08,299289.0
2016-07-01 15:20:00,5.09,5.09,5.07,5.08,253341.0,5.09,5.09,5.07,5.08,253341.0
2016-07-01 15:30:00,5.08,5.08,5.06,5.07,324045.0,5.08,5.08,5.06,5.07,324045.0
2016-07-01 15:40:00,5.07,5.08,5.06,5.08,477499.0,5.07,5.08,5.06,5.08,477499.0
2016-07-01 15:50:00,5.07,5.08,5.07,5.07,1181088.0,5.07,5.08,5.07,5.07,1181088.0
2016-07-05 09:30:00,5.03,5.05,4.94,4.96,1520783.0,5.03,5.05,4.94,4.96,1520783.0
2016-07-05 09:40:00,4.95,4.96,4.87,4.89,1636624.0,4.95,4.96,4.87,4.89,1636624.0
2016-07-05 09:50:00,4.89,4.92,4.88,4.89,995436.0,4.89,4.92,4.88,4.89,995436.0
2016-07-05 10:00:00,4.88,4.92,4.88,4.91,852655.0,4.88,4.92,4.88,4.91,852655.0
2016-07-05 10:10:00,4.91,4.92,4.89,4.92,418032.0,4.91,4.92,4.89,4.92,418032.0
2016-07-05 10:20:00,4.92,4.96,4.9,4.96,725451.0,4.92,4.96,4.9,4.96,725451.0
2016-07-05 10:30:00,4.96,4.97,4.95,4.97,506177.0,4.96,4.97,4.95,4.97,506177.0
2016-07-05 10:40:00,4.96,4.97,4.91,4.91,485316.0,4.96,4.97,4.91,4.91,485316.0
2016-07-05 10:50:00,4.91,4.93,4.9,4.92,452778.0,4.91,4.93,4.9,4.92,452778.0
2016-07-05 11:00:00,4.92,4.95,4.9,4.93,862450.0,4.92,4.95,4.9,4.93,862450.0
2016-07-05 11:10:00,4.92,4.96,4.91,4.96,364563.0,4.92,4.96,4.91,4.96,364563.0
2016-07-05 11:20:00,4.96,4.96,4.93,4.94,173352.0,4.96,4.96,4.93,4.94,173352.0
2016-07-05 11:30:00,4.94,4.94,4.9,4.91,403526.0,4.94,4.94,4.9,4.91,403526.0
2016-07-05 11:40:00,4.91,4.92,4.9,4.91,193402.0,4.91,4.92,4.9,4.91,193402.0
2016-07-05 11:50:00,4.9,4.93,4.9,4.91,219497.0,4.9,4.93,4.9,4.91,219497.0
2016-07-05 12:00:00,4.91,4.93,4.91,4.92,76696.0,4.91,4.93,4.91,4.92,76696.0
2016-07-05 12:10:00,4.92,4.93,4.92,4.92,129316.0,4.92,4.93,4.92,4.92,129316.0
2016-07-05 12:20:00,4.92,4.96,4.92,4.96,289495.0,4.92,4.96,4.92,4.96,289495.0
2016-07-05 12:30:00,4.96,4.96,4.91,4.92,235270.0,4.96,4.96,4.91,4.92,235270.0
2016-07-05 12:40:00,4.93,4.95,4.92,4.94,104750.0,4.93,4.95,4.92,4.94,104750.0
2016-07-05 12:50:00,4.94,4.95,4.92,4.94,179823.0,4.94,4.95,4.92,4.94,179823.0
2016-07-05 13:00:00,4.94,4.95,4.93,4.94,79555.0,4.94,4.95,4.93,4.94,79555.0
2016-07-05 13:10:00,4.95,4.95,4.91,4.92,223287.0,4.95,4.95,4.91,4.92,223287.0
2016-07-05 13:20:00,4.92,4.93,4.91,4.91,205285.0,4.92,4.93,4.91,4.91,205285.0
2016-07-05 13:30:00,4.91,4.93,4.91,4.92,229730.0,4.91,4.93,4.91,4.92,229730.0
2016-07-05 13:40:00,4.92,4.93,4.91,4.92,204707.0,4.92,4.93,4.91,4.92,204707.0
2016-07-05 13:50:00,4.92,4.94,4.91,4.93,240712.0,4.92,4.94,4.91,4.93,240712.0
2016-07-05 14:00:00,4.93,4.96,4.92,4.95,147433.0,4.93,4.96,4.92,4.95,147433.0
2016-07-05 14:10:00,4.96,4.96,4.94,4.95,180710.0,4.96,4.96,4.94,4.95,180710.0
2016-07-05 14:20:00,4.96,4.96,4.92,4.94,300381.0,4.96,4.96,4.92,4.94,300381.0
2016-07-05 14:30:00,4.94,4.96,4.93,4.95,92920.0,4.94,4.96,4.93,4.95,92920.0
2016-07-05 14:40:00,4.95,4.96,4.94,4.94,144906.0,4.95,4.96,4.94,4.94,144906.0
2016-07-05 14:50:00,4.94,4.95,4.93,4.95,128008.0,4.94,4.95,4.93,4.95,128008.0
2016-07-05 15:00:00,4.95,4.95,4.92,4.94,191962.0,4.95,4.95,4.92,4.94,191962.0
2016-07-05 15:10:00,4.94,4.94,4.93,4.94,188973.0,4.94,4.94,4.93,4.94,188973.0
2016-07-05 15:20:00,4.94,4.94,4.93,4.93,126462.0,4.94,4.94,4.93,4.93,126462.0
2016-07-05 15:30:00,4.93,4.94,4.93,4.94,260751.0,4.93,4.94,4.93,4.94,260751.0
2016-07-05 15:40:00,4.94,4.97,4.93,4.97,619077.0,4.94,4.97,4.93,4.97,619077.0
2016-07-05 15:50:00,4.97,4.98,4.96,4.96,1365630.0,4.97,4.98,4.96,4.96,1365630.0
2016-07-06 09:30:00,4.91,4.96,4.9,4.93,837521.0,4.91,4.96,4.9,4.93,837521.0
2016-07-06 09:40:00,4.93,4.95,4.91,4.93,580100.0,4.93,4.95,4.91,4.93,580100.0
2016-07-06 09:50:00,4.93,5.03,4.93,5.02,1027117.0,4.93,5.03,4.93,5.02,1027117.0
2016-07-06 10:00:00,5.02,5.05,4.97,4.99,999987.0,5.02,5.05,4.97,4.99,999987.0
2016-07-06 10:10:00,4.99,5.01,4.98,4.98,596209.0,4.99,5.01,4.98,4.98,596209.0
2016-07-06 10:20:00,4.99,5.02,4.98,5.01,518533.0,4.99,5.02,4.98,5.01,518533.0
2016-07-06 10:30:00,5.0,5.03,4.98,5.02,401187.0,5.0,5.03,4.98,5.02,401187.0
2016-07-06 10:40:00,5.02,5.04,5.0,5.04,562265.0,5.02,5.04,5.0,5.04,562265.0
2016-07-06 10:50:00,5.04,5.07,5.03,5.07,1103970.0,5.04,5.07,5.03,5.07,1103970.0
2016-07-06 11:00:00,5.07,5.1,5.07,5.08,615904.0,5.07,5.1,5.07,5.08,615904.0
2016-07-06 11:10:00,5.08,5.1,5.06,5.08,479649.0,5.08,5.1,5.06,5.08,479649.0
2016-07-06 11:20:00,5.09,5.09,5.05,5.06,611199.0,5.09,5.09,5.05,5.06,611199.0
2016-07-06 11:30:00,5.06,5.07,5.04,5.05,481840.0,5.06,5.07,5.04,5.05,481840.0
2016-07-06 11:40:00,5.06,5.07,5.04,5.05,180556.0,5.06,5.07,5.04,5.05,180556.0
2016-07-06 11:50:00,5.06,5.06,5.04,5.05,247982.0,5.06,5.06,5.04,5.05,247982.0
2016-07-06 12:00:00,5.05,5.1,5.05,5.09,486890.0,5.05,5.1,5.05,5.09,486890.0
2016-07-06 12:10:00,5.09,5.09,5.07,5.08,255980.0,5.09,5.09,5.07,5.08,255980.0
2016-07-06 12:20:00,5.08,5.09,5.07,5.08,149567.0,5.08,5.09,5.07,5.08,149567.0
2016-07-06 12:30:00,5.08,5.09,5.06,5.08,305272.0,5.08,5.09,5.06,5.08,305272.0
2016-07-06 12:40:00,5.08,5.1,5.07,5.09,321149.0,5.08,5.1,5.07,5.09,321149.0
2016-07-06 12:50:00,5.09,5.1,5.08,5.09,616223.0,5.09,5.1,5.08,5.09,616223.0
2016-07-06 13:00:00,5.09,5.11,5.08,5.11,775531.0,5.09,5.11,5.08,5.11,775531.0
2016-07-06 13:10:00,5.11,5.11,5.09,5.1,497309.0,5.11,5.11,5.09,5.1,497309.0
2016-07-06 13:20:00,5.1,5.1,5.08,5.1,177474.0,5.1,5.1,5.08,5.1,177474.0
2016-07-06 13:30:00,5.09,5.1,5.08,5.08,106896.0,5.09,5.1,5.08,5.08,106896.0
2016-07-06 13:40:00,5.09,5.1,5.07,5.07,235281.0,5.09,5.1,5.07,5.07,235281.0
2016-07-06 13:50:00,5.07,5.08,5.05,5.06,449999.0,5.07,5.08,5.05,5.06,449999.0
2016-07-06 14:00:00,5.06,5.08,5.04,5.07,443663.0,5.06,5.08,5.04,5.07,443663.0
2016-07-06 14:10:00,5.07,5.07,5.05,5.07,180735.0,5.07,5.07,5.05,5.07,180735.0
2016-07-06 14:20:00,5.07,5.07,5.05,5.06,180840.0,5.07,5.07,5.05,5.06,180840.0
2016-07-06 14:30:00,5.06,5.07,5.05,5.06,252124.0,5.06,5.07,5.05,5.06,252124.0
2016-07-06 14:40:00,5.06,5.06,5.04,5.04,387857.0,5.06,5.06,5.04,5.04,387857.0
2016-07-06 14:50:00,5.04,5.06,5.04,5.05,182863.0,5.04,5.06,5.04,5.05,182863.0
2016-07-06 15:00:00,5.05,5.06,5.04,5.04,160596.0,5.05,5.06,5.04,5.04,160596.0
2016-07-06 15:10:00,5.04,5.05,5.03,5.04,410964.0,5.04,5.05,5.03,5.04,410964.0
2016-07-06 15:20:00,5.04,5.05,5.02,5.04,428967.0,5.04,5.05,5.02,5.04,428967.0
2016-07-06 15:30:00,5.03,5.05,5.03,5.04,570045.0,5.03,5.05,5.03,5.04,570045.0
2016-07-06 15:40:00,5.04,5.05,5.02,5.03,618546.0,5.04,5.05,5.02,5.03,618546.0
2016-07-06 15:50:00,5.03,5.05,5.02,5.04,944172.0,5.03,5.05,5.02,5.04,944172.0
2016-07-07 09:30:00,5.07,5.09,5.02,5.06,1011536.0,5.07,5.09,5.02,5.06,1011536.0
2016-07-07 09:40:00,5.05,5.08,5.03,5.07,783327.0,5.05,5.08,5.03,5.07,783327.0
2016-07-07 09:50:00,5.07,5.1,5.06,5.07,550741.0,5.07,5.1,5.06,5.07,550741.0
2016-07-07 10:00:00,5.08,5.08,5.06,5.07,234845.0,5.08,5.08,5.06,5.07,234845.0
2016-07-07 10:10:00,5.06,5.08,5.04,5.07,364255.0,5.06,5.08,5.04,5.07,364255.0
2016-07-07 10:20:00,5.06,5.07,5.04,5.06,304984.0,5.06,5.07,5.04,5.06,304984.0
2016-07-07 10:30:00,5.06,5.09,5.05,5.07,477427.0,5.06,5.09,5.05,5.07,477427.0
2016-07-07 10:40:00,5.08,5.08,5.05,5.07,328281.0,5.08,5.08,5.05,5.07,328281.0
2016-07-07 10:50:00,5.07,5.07,5.02,5.04,737355.0,5.07,5.07,5.02,5.04,737355.0
2016-07-07 11:00:00,5.03,5.04,5.01,5.03,339531.0,5.03,5.04,5.01,5.03,339531.0
2016-07-07 11:10:00,5.03,5.06,5.01,5.02,786821.0,5.03,5.06,5.01,5.02,786821.0
2016-07-07 11:20:00,5.02,5.03,4.99,5.02,748751.0,5.02,5.03,4.99,5.02,748751.0
2016-07-07 11:30:00,5.01,5.04,5.0,5.04,591391.0,5.01,5.04,5.0,5.04,591391.0
2016-07-07 11:40:00,5.04,5.05,4.99,5.0,633535.0,5.04,5.05,4.99,5.0,633535.0
2016-07-07 11:50:00,5.0,5.01,4.96,4.99,603684.0,5.0,5.01,4.96,4.99,603684.0
2016-07-07 12:00:00,4.99,5.0,4.97,4.98,384057.0,4.99,5.0,4.97,4.98,384057.0
2016-07-07 12:10:00,4.98,5.0,4.97,4.99,206790.0,4.98,5.0,4.97,4.99,206790.0
2016-07-07 12:20:00,4.99,4.99,4.96,4.98,301078.0,4.99,4.99,4.96,4.98,301078.0
2016-07-07 12:30:00,4.98,4.99,4.97,4.99,307449.0,4.98,4.99,4.97,4.99,307449.0
2016-07-07 12:40:00,4.99,4.99,4.96,4.97,127717.0,4.99,4.99,4.96,4.97,127717.0
2016-07-07 12:50:00,4.97,4.98,4.94,4.96,716293.0,4.97,4.98,4.94,4.96,716293.0
2016-07-07 13:00:00,4.96,4.99,4.96,4.98,235793.0,4.96,4.99,4.96,4.98,235793.0
2016-07-07 13:10:00,4.99,5.02,4.98,5.02,367788.0,4.99,5.02,4.98,5.02,367788.0
2016-07-07 13:20:00,5.02,5.04,5.0,5.03,216122.0,5.02,5.04,5.0,5.03,216122.0
2016-07-07 13:30:00,5.03,5.04,5.01,5.02,210649.0,5.03,5.04,5.01,5.02,210649.0
2016-07-07 13:40:00,5.03,5.03,5.0,5.02,116760.0,5.03,5.03,5.0,5.02,116760.0
2016-07-07 13:50:00,5.02,5.03,5.0,5.03,204077.0,5.02,5.03,5.0,5.03,204077.0
2016-07-07 14:00:00,5.02,5.04,5.0,5.0,177745.0,5.02,5.04,5.0,5.0,177745.0
2016-07-07 14:10:00,5.0,5.02,4.99,5.02,210338.0,5.0,5.02,4.99,5.02,210338.0
2016-07-07 14:20:00,5.01,5.02,4.99,4.99,139575.0,5.01,5.02,4.99,4.99,139575.0
2016-07-07 14:30:00,5.0,5.02,4.99,5.0,186756.0,5.0,5.02,4.99,5.0,186756.0
2016-07-07 14:40:00,5.0,5.01,4.99,5.0,145103.0,5.0,5.01,4.99,5.0,145103.0
2016-07-07 14:50:00,5.0,5.02,4.99,5.0,186876.0,5.0,5.02,4.99,5.0,186876.0
2016-07-07 15:00:00,5.0,5.03,4.99,5.03,512522.0,5.0,5.03,4.99,5.03,512522.0
2016-07-07 15:10:00,5.03,5.04,5.01,5.02,200694.0,5.03,5.04,5.01,5.02,200694.0
2016-07-07 15:20:00,5.02,5.03,5.01,5.02,135751.0,5.02,5.03,5.01,5.02,135751.0
2016-07-07 15:30:00,5.02,5.04,5.0,5.02,586094.0,5.02,5.04,5.0,5.02,586094.0
2016-07-07 15:40:00,5.01,5.03,5.01,5.02,310683.0,5.01,5.03,5.01,5.02,310683.0
2016-07-07 15:50:00,5.02,5.02,5.0,5.01,769965.0,5.02,5.02,5.0,5.01,769965.0
2016-07-08 09:30:00,4.84,5.02,4.82,5.0,3442386.0,4.84,5.02,4.82,5.0,3442386.0
2016-07-08 09:40:00,5.01,5.03,4.94,4.99,1514762.0,5.01,5.03,4.94,4.99,1514762.0
2016-07-08 09:50:00,4.98,4.99,4.95,4.98,843262.0,4.98,4.99,4.95,4.98,843262.0
2016-07-08 10:00:00,4.98,5.02,4.97,4.99,661531.0,4.98,5.02,4.97,4.99,661531.0
2016-07-08 10:10:00,4.99,5.01,4.97,5.0,387327.0,4.99,5.01,4.97,5.0,387327.0
2016-07-08 10:20:00,5.0,5.03,4.98,5.02,1431622.0,5.0,5.03,4.98,5.02,1431622.0
2016-07-08 10:30:00,5.02,5.04,4.99,5.03,994496.0,5.02,5.04,4.99,5.03,994496.0
2016-07-08 10:40:00,5.04,5.06,5.02,5.04,805829.0,5.04,5.06,5.02,5.04,805829.0
2016-07-08 10:50:00,5.04,5.07,5.03,5.04,602424.0,5.04,5.07,5.03,5.04,602424.0
2016-07-08 11:00:00,5.04,5.08,5.04,5.07,478973.0,5.04,5.08,5.04,5.07,478973.0
2016-07-08 11:10:00,5.06,5.09,5.06,5.08,617587.0,5.06,5.09,5.06,5.08,617587.0
2016-07-08 11:20:00,5.08,5.09,5.07,5.07,624773.0,5.08,5.09,5.07,5.07,624773.0
2016-07-08 11:30:00,5.07,5.08,5.07,5.08,119623.0,5.07,5.08,5.07,5.08,119623.0
2016-07-08 11:40:00,5.08,5.1,5.07,5.09,743403.0,5.08,5.1,5.07,5.09,743403.0
2016-07-08 11:50:00,5.1,5.1,5.08,5.1,385754.0,5.1,5.1,5.08,5.1,385754.0
2016-07-08 12:00:00,5.09,5.11,5.09,5.11,654547.0,5.09,5.11,5.09,5.11,654547.0
2016-07-08 12:10:00,5.11,5.12,5.1,5.12,402598.0,5.11,5.12,5.1,5.12,402598.0
2016-07-08 12:20:00,5.12,5.13,5.11,5.12,576407.0,5.12,5.13,5.11,5.12,576407.0
2016-07-08 12:30:00,5.12,5.12,5.09,5.1,657935.0,5.12,5.12,5.09,5.1,657935.0
2016-07-08 12:40:00,5.11,5.11,5.1,5.11,166459.0,5.11,5.11,5.1,5.11,166459.0
2016-07-08 12:50:00,5.11,5.11,5.09,5.1,475981.0,5.11,5.11,5.09,5.1,475981.0
2016-07-08 13:00:00,5.1,5.1,5.09,5.1,206310.0,5.1,5.1,5.09,5.1,206310.0
2016-07-08 13:10:00,5.1,5.12,5.09,5.12,385734.0,5.1,5.12,5.09,5.12,385734.0
2016-07-08 13:20:00,5.12,5.12,5.1,5.11,262308.0,5.12,5.12,5.1,5.11,262308.0
2016-07-08 13:30:00,5.11,5.13,5.1,5.12,583115.0,5.11,5.13,5.1,5.12,583115.0
2016-07-08 13:40:00,5.12,5.13,5.11,5.12,169706.0,5.12,5.13,5.11,5.12,169706.0
2016-07-08 13:50:00,5.12,5.14,5.11,5.14,597836.0,5.12,5.14,5.11,5.14,597836.0
2016-07-08 14:00:00,5.14,5.14,5.12,5.12,530303.0,5.14,5.14,5.12,5.12,530303.0
2016-07-08 14:10:00,5.13,5.15,5.12,5.13,560034.0,5.13,5.15,5.12,5.13,560034.0
2016-07-08 14:20:00,5.14,5.14,5.13,5.14,190840.0,5.14,5.14,5.13,5.14,190840.0
2016-07-08 14:30:00,5.13,5.14,5.11,5.11,362446.0,5.13,5.14,5.11,5.11,362446.0
2016-07-08 14:40:00,5.11,5.13,5.11,5.13,314578.0,5.11,5.13,5.11,5.13,314578.0
2016-07-08 14:50:00,5.13,5.14,5.11,5.12,380101.0,5.13,5.14,5.11,5.12,380101.0
2016-07-08 15:00:00,5.11,5.12,5.09,5.09,641616.0,5.11,5.12,5.09,5.09,641616.0
2016-07-08 15:10:00,5.1,5.1,5.09,5.09,392635.0,5.1,5.1,5.09,5.09,392635.0
2016-07-08 15:20:00,5.1,5.1,5.07,5.08,606984.0,5.1,5.1,5.07,5.08,606984.0
2016-07-08 15:30:00,5.08,5.1,5.07,5.08,596951.0,5.08,5.1,5.07,5.08,596951.0
2016-07-08 15:40:00,5.08,5.09,5.08,5.08,497984.0,5.08,5.09,5.08,5.08,497984.0
2016-07-08 15:50:00,5.08,5.1,5.08,5.1,2372945.0,5.08,5.1,5.08,5.1,2372945.0
2016-07-11 09:30:00,5.13,5.19,5.11,5.13,1669164.0,5.13,5.19,5.11,5.13,1669164.0
2016-07-11 09:40:00,5.13,5.14,5.07,5.08,1095908.0,5.13,5.14,5.07,5.08,1095908.0
2016-07-11 09:50:00,5.08,5.1,5.05,5.1,645876.0,5.08,5.1,5.05,5.1,645876.0
2016-07-11 10:00:00,5.1,5.1,5.08,5.09,456932.0,5.1,5.1,5.08,5.09,456932.0
2016-07-11 10:10:00,5.1,5.1,5.08,5.08,574389.0,5.1,5.1,5.08,5.08,574389.0
2016-07-11 10:20:00,5.08,5.1,5.05,5.07,627553.0,5.08,5.1,5.05,5.07,627553.0
2016-07-11 10:30:00,5.08,5.1,5.06,5.09,773771.0,5.08,5.1,5.06,5.09,773771.0
2016-07-11 10:40:00,5.09,5.1,5.08,5.09,589100.0,5.09,5.1,5.08,5.09,589100.0
2016-07-11 10:50:00,5.1,5.13,5.1,5.13,475199.0,5.1,5.13,5.1,5.13,475199.0
2016-07-11 11:00:00,5.13,5.14,5.12,5.13,550872.0,5.13,5.14,5.12,5.13,550872.0
2016-07-11 11:10:00,5.13,5.15,5.13,5.15,309767.0,5.13,5.15,5.13,5.15,309767.0
2016-07-11 11:20:00,5.14,5.16,5.14,5.14,398087.0,5.14,5.16,5.14,5.14,398087.0
2016-07-11 11:30:00,5.15,5.16,5.14,5.15,254673.0,5.15,5.16,5.14,5.15,254673.0
2016-07-11 11:40:00,5.15,5.16,5.13,5.14,487399.0,5.15,5.16,5.13,5.14,487399.0
2016-07-11 11:50:00,5.14,5.15,5.11,5.13,537028.0,5.14,5.15,5.11,5.13,537028.0
2016-07-11 12:00:00,5.13,5.14,5.11,5.12,303020.0,5.13,5.14,5.11,5.12,303020.0
2016-07-11 12:10:00,5.11,5.12,5.08,5.1,307081.0,5.11,5.12,5.08,5.1,307081.0
2016-07-11 12:20:00,5.09,5.1,5.06,5.07,857254.0,5.09,5.1,5.06,5.07,857254.0
2016-07-11 12:30:00,5.07,5.08,5.06,5.08,400628.0,5.07,5.08,5.06,5.08,400628.0
2016-07-11 12:40:00,5.07,5.09,5.07,5.08,304359.0,5.07,5.09,5.07,5.08,304359.0
2016-07-11 12:50:00,5.08,5.09,5.06,5.07,441135.0,5.08,5.09,5.06,5.07,441135.0
2016-07-11 13:00:00,5.07,5.09,5.06,5.07,675651.0,5.07,5.09,5.06,5.07,675651.0
2016-07-11 13:10:00,5.07,5.07,5.06,5.07,136375.0,5.07,5.07,5.06,5.07,136375.0
2016-07-11 13:20:00,5.06,5.07,5.04,5.04,423272.0,5.06,5.07,5.04,5.04,423272.0
2016-07-11 13:30:00,5.04,5.06,5.04,5.04,344988.0,5.04,5.06,5.04,5.04,344988.0
2016-07-11 13:40:00,5.04,5.05,5.03,5.04,305957.0,5.04,5.05,5.03,5.04,305957.0
2016-07-11 13:50:00,5.05,5.05,5.02,5.02,373604.0,5.05,5.05,5.02,5.02,373604.0
2016-07-11 14:00:00,5.02,5.04,5.01,5.02,435559.0,5.02,5.04,5.01,5.02,435559.0
2016-07-11 14:10:00,5.02,5.04,5.02,5.03,405456.0,5.02,5.04,5.02,5.03,405456.0
2016-07-11 14:20:00,5.03,5.05,5.02,5.05,159630.0,5.03,5.05,5.02,5.05,159630.0
2016-07-11 14:30:00,5.04,5.07,5.04,5.04,250914.0,5.04,5.07,5.04,5.04,250914.0
2016-07-11 14:40:00,5.04,5.05,5.02,5.02,376261.0,5.04,5.05,5.02,5.02,376261.0
2016-07-11 14:50:00,5.02,5.04,5.02,5.02,611886.0,5.02,5.04,5.02,5.02,611886.0
2016-07-11 15:00:00,5.03,5.04,5.02,5.03,651434.0,5.03,5.04,5.02,5.03,651434.0
2016-07-11 15:10:00,5.04,5.04,5.03,5.03,101844.0,5.04,5.04,5.03,5.03,101844.0
2016-07-11 15:20:00,5.03,5.04,5.02,5.02,303165.0,5.03,5.04,5.02,5.02,303165.0
2016-07-11 15:30:00,5.03,5.05,5.01,5.03,754064.0,5.03,5.05,5.01,5.03,754064.0
2016-07-11 15:40:00,5.03,5.04,5.01,5.01,627720.0,5.03,5.04,5.01,5.01,627720.0
2016-07-11 15:50:00,5.01,5.02,5.0,5.0,1251452.0,5.01,5.02,5.0,5.0,1251452.0
2016-07-12 09:30:00,5.01,5.07,5.01,5.06,1620135.0,5.01,5.07,5.01,5.06,1620135.0
2016-07-12 09:40:00,5.06,5.12,5.05,5.07,1174063.0,5.06,5.12,5.05,5.07,1174063.0
2016-07-12 09:50:00,5.07,5.09,5.07,5.08,432688.0,5.07,5.09,5.07,5.08,432688.0
2016-07-12 10:00:00,5.08,5.1,5.07,5.08,583858.0,5.08,5.1,5.07,5.08,583858.0
2016-07-12 10:10:00,5.08,5.09,5.07,5.08,629947.0,5.08,5.09,5.07,5.08,629947.0
2016-07-12 10:20:00,5.08,5.09,5.06,5.09,608211.0,5.08,5.09,5.06,5.09,608211.0
2016-07-12 10:30:00,5.08,5.09,5.08,5.08,157404.0,5.08,5.09,5.08,5.08,157404.0
2016-07-12 10:40:00,5.08,5.09,5.07,5.08,398254.0,5.08,5.09,5.07,5.08,398254.0
2016-07-12 10:50:00,5.08,5.09,5.07,5.08,360707.0,5.08,5.09,5.07,5.08,360707.0
2016-07-12 11:00:00,5.08,5.09,5.07,5.08,258955.0,5.08,5.09,5.07,5.08,258955.0
2016-07-12 11:10:00,5.08,5.09,5.07,5.08,248155.0,5.08,5.09,5.07,5.08,248155.0
2016-07-12 11:20:00,5.09,5.1,5.08,5.08,574625.0,5.09,5.1,5.08,5.08,574625.0
2016-07-12 11:30:00,5.08,5.1,5.07,5.08,485999.0,5.08,5.1,5.07,5.08,485999.0
2016-07-12 11:40:00,5.08,5.1,5.08,5.1,267949.0,5.08,5.1,5.08,5.1,267949.0
2016-07-12 11:50:00,5.09,5.1,5.08,5.09,1068716.0,5.09,5.1,5.08,5.09,1068716.0
2016-07-12 12:00:00,5.1,5.12,5.09,5.11,1110267.0,5.1,5.12,5.09,5.11,1110267.0
2016-07-12 12:10:00,5.11,5.12,5.1,5.11,657492.0,5.11,5.12,5.1,5.11,657492.0
2016-07-12 12:20:00,5.12,5.13,5.11,5.12,506949.0,5.12,5.13,5.11,5.12,506949.0
2016-07-12 12:30:00,5.13,5.14,5.11,5.14,751368.0,5.13,5.14,5.11,5.14,751368.0
2016-07-12 12:40:00,5.14,5.14,5.12,5.12,380582.0,5.14,5.14,5.12,5.12,380582.0
2016-07-12 12:50:00,5.13,5.13,5.12,5.13,105773.0,5.13,5.13,5.12,5.13,105773.0
2016-07-12 13:00:00,5.12,5.14,5.12,5.13,183825.0,5.12,5.14,5.12,5.13,183825.0
2016-07-12 13:10:00,5.14,5.14,5.13,5.13,112635.0,5.14,5.14,5.13,5.13,112635.0
2016-07-12 13:20:00,5.14,5.14,5.12,5.14,295119.0,5.14,5.14,5.12,5.14,295119.0
2016-07-12 13:30:00,5.14,5.15,5.13,5.14,427541.0,5.14,5.15,5.13,5.14,427541.0
2016-07-12 13:40:00,5.14,5.15,5.13,5.14,213639.0,5.14,5.15,5.13,5.14,213639.0
2016-07-12 13:50:00,5.14,5.15,5.13,5.13,296812.0,5.14,5.15,5.13,5.13,296812.0
2016-07-12 14:00:00,5.14,5.15,5.13,5.14,224877.0,5.14,5.15,5.13,5.14,224877.0
2016-07-12 14:10:00,5.13,5.15,5.13,5.14,197914.0,5.13,5.15,5.13,5.14,197914.0
2016-07-12 14:20:00,5.14,5.15,5.13,5.14,221879.0,5.14,5.15,5.13,5.14,221879.0
2016-07-12 14:30:00,5.13,5.16,5.13,5.16,730365.0,5.13,5.16,5.13,5.16,730365.0
2016-07-12 14:40:00,5.16,5.17,5.15,5.17,772542.0,5.16,5.17,5.15,5.17,772542.0
2016-07-12 14:50:00,5.17,5.17,5.15,5.15,270911.0,5.17,5.17,5.15,5.15,270911.0
2016-07-12 15:00:00,5.15,5.16,5.14,5.15,207486.0,5.15,5.16,5.14,5.15,207486.0
2016-07-12 15:10:00,5.15,5.16,5.14,5.16,491355.0,5.15,5.16,5.14,5.16,491355.0
2016-07-12 15:20:00,5.16,5.17,5.15,5.16,352452.0,5.16,5.17,5.15,5.16,352452.0
2016-07-12 15:30:00,5.16,5.17,5.16,5.16,260744.0,5.16,5.17,5.16,5.16,260744.0
2016-07-12 15:40:00,5.17,5.17,5.15,5.15,517785.0,5.17,5.17,5.15,5.15,517785.0
2016-07-12 15:50:00,5.16,5.16,5.12,5.14,1865571.0,5.16,5.16,5.12,5.14,1865571.0
2016-07-13 09:30:00,5.14,5.17,5.13,5.14,979266.0,5.14,5.17,5.13,5.14,979266.0
2016-07-13 09:40:00,5.14,5.15,5.1,5.13,610520.0,5.14,5.15,5.1,5.13,610520.0
2016-07-13 09:50:00,5.12,5.17,5.12,5.17,528686.0,5.12,5.17,5.12,5.17,528686.0
2016-07-13 10:00:00,5.17,5.19,5.15,5.16,493839.0,5.17,5.19,5.15,5.16,493839.0
2016-07-13 10:10:00,5.16,5.18,5.15,5.16,290331.0,5.16,5.18,5.15,5.16,290331.0
2016-07-13 10:20:00,5.16,5.16,5.14,5.14,138134.0,5.16,5.16,5.14,5.14,138134.0
2016-07-13 10:30:00,5.14,5.16,5.14,5.15,270148.0,5.14,5.16,5.14,5.15,270148.0
2016-07-13 10:40:00,5.15,5.16,5.13,5.15,153316.0,5.15,5.16,5.13,5.15,153316.0
2016-07-13 10:50:00,5.15,5.16,5.14,5.15,223931.0,5.15,5.16,5.14,5.15,223931.0
2016-07-13 11:00:00,5.15,5.15,5.13,5.15,175946.0,5.15,5.15,5.13,5.15,175946.0
2016-07-13 11:10:00,5.14,5.16,5.13,5.14,307030.0,5.14,5.16,5.13,5.14,307030.0
2016-07-13 11:20:00,5.14,5.14,5.11,5.11,363292.0,5.14,5.14,5.11,5.11,363292.0
2016-07-13 11:30:00,5.11,5.12,5.05,5.07,883972.0,5.11,5.12,5.05,5.07,883972.0
2016-07-13 11:40:00,5.07,5.08,5.06,5.07,287299.0,5.07,5.08,5.06,5.07,287299.0
2016-07-13 11:50:00,5.07,5.09,5.06,5.08,528718.0,5.07,5.09,5.06,5.08,528718.0
2016-07-13 12:00:00,5.08,5.08,5.04,5.06,711358.0,5.08,5.08,5.04,5.06,711358.0
2016-07-13 12:10:00,5.06,5.06,5.04,5.06,369272.0,5.06,5.06,5.04,5.06,369272.0
2016-07-13 12:20:00,5.05,5.07,5.04,5.04,433509.0,5.05,5.07,5.04,5.04,433509.0
2016-07-13 12:30:00,5.04,5.07,5.04,5.07,153966.0,5.04,5.07,5.04,5.07,153966.0
2016-07-13 12:40:00,5.07,5.09,5.05,5.08,240586.0,5.07,5.09,5.05,5.08,240586.0
2016-07-13 12:50:00,5.08,5.1,5.08,5.1,82328.0,5.08,5.1,5.08,5.1,82328.0
2016-07-13 13:00:00,5.1,5.11,5.09,5.11,216264.0,5.1,5.11,5.09,5.11,216264.0
2016-07-13 13:10:00,5.11,5.12,5.1,5.11,118431.0,5.11,5.12,5.1,5.11,118431.0
2016-07-13 13:20:00,5.11,5.11,5.08,5.08,220869.0,5.11,5.11,5.08,5.08,220869.0
2016-07-13 13:30:00,5.09,5.09,5.08,5.08,70284.0,5.09,5.09,5.08,5.08,70284.0
2016-07-13 13:40:00,5.08,5.11,5.08,5.1,307083.0,5.08,5.11,5.08,5.1,307083.0
2016-07-13 13:50:00,5.1,5.1,5.07,5.08,214880.0,5.1,5.1,5.07,5.08,214880.0
2016-07-13 14:00:00,5.08,5.1,5.07,5.1,356648.0,5.08,5.1,5.07,5.1,356648.0
2016-07-13 14:10:00,5.1,5.11,5.09,5.1,371449.0,5.1,5.11,5.09,5.1,371449.0
2016-07-13 14:20:00,5.09,5.11,5.09,5.11,543769.0,5.09,5.11,5.09,5.11,543769.0
2016-07-13 14:30:00,5.11,5.12,5.1,5.12,139704.0,5.11,5.12,5.1,5.12,139704.0
2016-07-13 14:40:00,5.12,5.13,5.11,5.13,141587.0,5.12,5.13,5.11,5.13,141587.0
2016-07-13 14:50:00,5.13,5.13,5.11,5.12,302017.0,5.13,5.13,5.11,5.12,302017.0
2016-07-13 15:00:00,5.12,5.12,5.11,5.11,57399.0,5.12,5.12,5.11,5.11,57399.0
2016-07-13 15:10:00,5.12,5.12,5.09,5.1,397220.0,5.12,5.12,5.09,5.1,397220.0
2016-07-13 15:20:00,5.1,5.12,5.09,5.1,407266.0,5.1,5.12,5.09,5.1,407266.0
2016-07-13 15:30:00,5.11,5.11,5.1,5.11,126154.0,5.11,5.11,5.1,5.11,126154.0
2016-07-13 15:40:00,5.11,5.12,5.1,5.11,500034.0,5.11,5.12,5.1,5.11,500034.0
2016-07-13 15:50:00,5.11,5.11,5.09,5.1,781705.0,5.11,5.11,5.09,5.1,781705.0
2016-07-14 09:30:00,5.15,5.15,5.06,5.1,985815.0,5.15,5.15,5.06,5.1,985815.0
2016-07-14 09:40:00,5.1,5.11,5.06,5.07,718869.0,5.1,5.11,5.06,5.07,718869.0
2016-07-14 09:50:00,5.06,5.08,5.06,5.07,361772.0,5.06,5.08,5.06,5.07,361772.0
2016-07-14 10:00:00,5.06,5.08,5.06,5.07,478029.0,5.06,5.08,5.06,5.07,478029.0
2016-07-14 10:10:00,5.08,5.1,5.06,5.1,444301.0,5.08,5.1,5.06,5.1,444301.0
2016-07-14 10:20:00,5.1,5.1,5.08,5.09,304504.0,5.1,5.1,5.08,5.09,304504.0
2016-07-14 10:30:00,5.09,5.15,5.09,5.15,635376.0,5.09,5.15,5.09,5.15,635376.0
2016-07-14 10:40:00,5.15,5.15,5.12,5.13,289775.0,5.15,5.15,5.12,5.13,289775.0
2016-07-14 10:50:00,5.13,5.17,5.13,5.17,851758.0,5.13,5.17,5.13,5.17,851758.0
2016-07-14 11:00:00,5.17,5.2,5.16,5.19,2047162.0,5.17,5.2,5.16,5.19,2047162.0
2016-07-14 11:10:00,5.18,5.2,5.18,5.19,365300.0,5.18,5.2,5.18,5.19,365300.0
2016-07-14 11:20:00,5.19,5.24,5.18,5.21,1596604.0,5.19,5.24,5.18,5.21,1596604.0
2016-07-14 11:30:00,5.21,5.23,5.19,5.23,397215.0,5.21,5.23,5.19,5.23,397215.0
2016-07-14 11:40:00,5.22,5.23,5.2,5.2,325084.0,5.22,5.23,5.2,5.2,325084.0
2016-07-14 11:50:00,5.2,5.21,5.19,5.2,420045.0,5.2,5.21,5.19,5.2,420045.0
2016-07-14 12:00:00,5.2,5.22,5.19,5.21,365298.0,5.2,5.22,5.19,5.21,365298.0
2016-07-14 12:10:00,5.21,5.21,5.19,5.2,415346.0,5.21,5.21,5.19,5.2,415346.0
2016-07-14 12:20:00,5.2,5.21,5.18,5.19,344011.0,5.2,5.21,5.18,5.19,344011.0
2016-07-14 12:30:00,5.18,5.21,5.18,5.2,457195.0,5.18,5.21,5.18,5.2,457195.0
2016-07-14 12:40:00,5.21,5.21,5.19,5.2,723027.0,5.21,5.21,5.19,5.2,723027.0
2016-07-14 12:50:00,5.2,5.21,5.19,5.2,196318.0,5.2,5.21,5.19,5.2,196318.0
2016-07-14 13:00:00,5.2,5.2,5.19,5.2,103177.0,5.2,5.2,5.19,5.2,103177.0
2016-07-14 13:10:00,5.2,5.2,5.19,5.2,192040.0,5.2,5.2,5.19,5.2,192040.0
2016-07-14 13:20:00,5.2,5.2,5.19,5.2,211279.0,5.2,5.2,5.19,5.2,211279.0
2016-07-14 13:30:00,5.2,5.2,5.19,5.2,141200.0,5.2,5.2,5.19,5.2,141200.0
2016-07-14 13:40:00,5.2,5.21,5.19,5.21,464834.0,5.2,5.21,5.19,5.21,464834.0
2016-07-14 13:50:00,5.21,5.21,5.2,5.21,148358.0,5.21,5.21,5.2,5.21,148358.0
2016-07-14 14:00:00,5.21,5.21,5.19,5.2,421718.0,5.21,5.21,5.19,5.2,421718.0
2016-07-14 14:10:00,5.2,5.2,5.16,5.19,469497.0,5.2,5.2,5.16,5.19,469497.0
2016-07-14 14:20:00,5.19,5.2,5.18,5.19,394727.0,5.19,5.2,5.18,5.19,394727.0
2016-07-14 14:30:00,5.19,5.19,5.18,5.19,62465.0,5.19,5.19,5.18,5.19,62465.0
2016-07-14 14:40:00,5.19,5.19,5.17,5.17,151500.0,5.19,5.19,5.17,5.17,151500.0
2016-07-14 14:50:00,5.17,5.18,5.17,5.17,159421.0,5.17,5.18,5.17,5.17,159421.0
2016-07-14 15:00:00,5.17,5.18,5.16,5.18,472676.0,5.17,5.18,5.16,5.18,472676.0
2016-07-14 15:10:00,5.18,5.19,5.17,5.18,380515.0,5.18,5.19,5.17,5.18,380515.0
2016-07-14 15:20:00,5.18,5.19,5.18,5.18,280229.0,5.18,5.19,5.18,5.18,280229.0
2016-07-14 15:30:00,5.18,5.19,5.17,5.18,319093.0,5.18,5.19,5.17,5.18,319093.0
2016-07-14 15:40:00,5.18,5.19,5.17,5.19,1006151.0,5.18,5.19,5.17,5.19,1006151.0
2016-07-14 15:50:00,5.19,5.19,5.17,5.17,1417320.0,5.19,5.19,5.17,5.17,1417320.0
2016-07-15 09:30:00,5.2,5.2,5.14,5.14,1040155.0,5.2,5.2,5.14,5.14,1040155.0
2016-07-15 09:40:00,5.14,5.15,5.1,5.11,546961.0,5.14,5.15,5.1,5.11,546961.0
2016-07-15 09:50:00,5.11,5.14,5.11,5.12,499662.0,5.11,5.14,5.11,5.12,499662.0
2016-07-15 10:00:00,5.12,5.15,5.11,5.13,297238.0,5.12,5.15,5.11,5.13,297238.0
2016-07-15 10:10:00,5.13,5.15,5.11,5.13,293021.0,5.13,5.15,5.11,5.13,293021.0
2016-07-15 10:20:00,5.13,5.14,5.11,5.13,412936.0,5.13,5.14,5.11,5.13,412936.0
2016-07-15 10:30:00,5.13,5.14,5.12,5.14,570281.0,5.13,5.14,5.12,5.14,570281.0
2016-07-15 10:40:00,5.14,5.16,5.13,5.16,434082.0,5.14,5.16,5.13,5.16,434082.0
2016-07-15 10:50:00,5.16,5.18,5.15,5.17,254279.0,5.16,5.18,5.15,5.17,254279.0
2016-07-15 11:00:00,5.17,5.17,5.15,5.15,221814.0,5.17,5.17,5.15,5.15,221814.0
2016-07-15 11:10:00,5.16,5.16,5.11,5.13,566938.0,5.16,5.16,5.11,5.13,566938.0
2016-07-15 11:20:00,5.12,5.14,5.12,5.14,256029.0,5.12,5.14,5.12,5.14,256029.0
2016-07-15 11:30:00,5.14,5.14,5.13,5.13,87524.0,5.14,5.14,5.13,5.13,87524.0
2016-07-15 11:40:00,5.13,5.15,5.12,5.15,137534.0,5.13,5.15,5.12,5.15,137534.0
2016-07-15 11:50:00,5.15,5.15,5.12,5.14,368370.0,5.15,5.15,5.12,5.14,368370.0
2016-07-15 12:00:00,5.13,5.15,5.13,5.14,108966.0,5.13,5.15,5.13,5.14,108966.0
2016-07-15 12:10:00,5.14,5.15,5.13,5.14,182190.0,5.14,5.15,5.13,5.14,182190.0
2016-07-15 12:20:00,5.14,5.16,5.12,5.14,376584.0,5.14,5.16,5.12,5.14,376584.0
2016-07-15 12:30:00,5.14,5.15,5.13,5.13,135316.0,5.14,5.15,5.13,5.13,135316.0
2016-07-15 12:40:00,5.14,5.14,5.12,5.13,516255.0,5.14,5.14,5.12,5.13,516255.0
2016-07-15 12:50:00,5.13,5.14,5.12,5.14,390540.0,5.13,5.14,5.12,5.14,390540.0
2016-07-15 13:00:00,5.13,5.14,5.13,5.14,55913.0,5.13,5.14,5.13,5.14,55913.0
2016-07-15 13:10:00,5.13,5.15,5.12,5.13,800336.0,5.13,5.15,5.12,5.13,800336.0
2016-07-15 13:20:00,5.13,5.14,5.12,5.12,384276.0,5.13,5.14,5.12,5.12,384276.0
2016-07-15 13:30:00,5.12,5.13,5.12,5.13,90078.0,5.12,5.13,5.12,5.13,90078.0
2016-07-15 13:40:00,5.13,5.14,5.12,5.12,477523.0,5.13,5.14,5.12,5.12,477523.0
2016-07-15 13:50:00,5.13,5.14,5.12,5.13,224176.0,5.13,5.14,5.12,5.13,224176.0
2016-07-15 14:00:00,5.13,5.13,5.12,5.13,48933.0,5.13,5.13,5.12,5.13,48933.0
2016-07-15 14:10:00,5.13,5.13,5.12,5.13,111017.0,5.13,5.13,5.12,5.13,111017.0
2016-07-15 14:20:00,5.13,5.13,5.12,5.12,46250.0,5.13,5.13,5.12,5.12,46250.0
2016-07-15 14:30:00,5.13,5.14,5.12,5.13,148541.0,5.13,5.14,5.12,5.13,148541.0
2016-07-15 14:40:00,5.13,5.14,5.12,5.12,153166.0,5.13,5.14,5.12,5.12,153166.0
2016-07-15 14:50:00,5.12,5.14,5.12,5.13,436858.0,5.12,5.14,5.12,5.13,436858.0
2016-07-15 15:00:00,5.12,5.13,5.11,5.12,167790.0,5.12,5.13,5.11,5.12,167790.0
2016-07-15 15:10:00,5.12,5.13,5.12,5.13,113500.0,5.12,5.13,5.12,5.13,113500.0
2016-07-15 15:20:00,5.13,5.14,5.12,5.14,308408.0,5.13,5.14,5.12,5.14,308408.0
2016-07-15 15:30:00,5.14,5.15,5.12,5.15,1231547.0,5.14,5.15,5.12,5.15,1231547.0
2016-07-15 15:40:00,5.15,5.16,5.14,5.15,713628.0,5.15,5.16,5.14,5.15,713628.0
2016-07-15 15:50:00,5.15,5.15,5.14,5.14,514343.0,5.15,5.15,5.14,5.14,514343.0
2016-07-18 09:30:00,5.19,5.25,5.13,5.21,1847768.0,5.19,5.25,5.13,5.21,1847768.0
2016-07-18 09:40:00,5.21,5.25,5.21,5.24,2417001.0,5.21,5.25,5.21,5.24,2417001.0
2016-07-18 09:50:00,5.24,5.28,5.23,5.27,1787104.0,5.24,5.28,5.23,5.27,1787104.0
2016-07-18 10:00:00,5.27,5.34,5.27,5.33,1513196.0,5.27,5.34,5.27,5.33,1513196.0
2016-07-18 10:10:00,5.33,5.47,5.32,5.45,3882538.0,5.33,5.47,5.32,5.45,3882538.0
2016-07-18 10:20:00,5.46,5.5,5.43,5.5,2741610.0,5.46,5.5,5.43,5.5,2741610.0
2016-07-18 10:30:00,5.49,5.5,5.46,5.46,1304173.0,5.49,5.5,5.46,5.46,1304173.0
2016-07-18 10:40:00,5.46,5.47,5.42,5.43,1586798.0,5.46,5.47,5.42,5.43,1586798.0
2016-07-18 10:50:00,5.43,5.44,5.41,5.42,623801.0,5.43,5.44,5.41,5.42,623801.0
2016-07-18 11:00:00,5.42,5.48,5.42,5.46,955545.0,5.42,5.48,5.42,5.46,955545.0
2016-07-18 11:10:00,5.46,5.47,5.44,5.46,324372.0,5.46,5.47,5.44,5.46,324372.0
2016-07-18 11:20:00,5.46,5.49,5.44,5.47,834228.0,5.46,5.49,5.44,5.47,834228.0
2016-07-18 11:30:00,5.48,5.48,5.43,5.45,599248.0,5.48,5.48,5.43,5.45,599248.0
2016-07-18 11:40:00,5.44,5.47,5.44,5.47,539344.0,5.44,5.47,5.44,5.47,539344.0
2016-07-18 11:50:00,5.46,5.48,5.44,5.46,586669.0,5.46,5.48,5.44,5.46,586669.0
2016-07-18 12:00:00,5.46,5.49,5.45,5.48,706316.0,5.46,5.49,5.45,5.48,706316.0
2016-07-18 12:10:00,5.48,5.48,5.44,5.45,571967.0,5.48,5.48,5.44,5.45,571967.0
2016-07-18 12:20:00,5.45,5.47,5.44,5.46,776801.0,5.45,5.47,5.44,5.46,776801.0
2016-07-18 12:30:00,5.46,5.47,5.44,5.46,640718.0,5.46,5.47,5.44,5.46,640718.0
2016-07-18 12:40:00,5.46,5.46,5.41,5.42,387261.0,5.46,5.46,5.41,5.42,387261.0
2016-07-18 12:50:00,5.42,5.45,5.41,5.44,640902.0,5.42,5.45,5.41,5.44,640902.0
2016-07-18 13:00:00,5.44,5.45,5.42,5.45,406337.0,5.44,5.45,5.42,5.45,406337.0
2016-07-18 13:10:00,5.45,5.45,5.43,5.44,424534.0,5.45,5.45,5.43,5.44,424534.0
2016-07-18 13:20:00,5.44,5.46,5.43,5.45,847796.0,5.44,5.46,5.43,5.45,847796.0
2016-07-18 13:30:00,5.45,5.46,5.43,5.45,309100.0,5.45,5.46,5.43,5.45,309100.0
2016-07-18 13:40:00,5.45,5.47,5.44,5.46,248636.0,5.45,5.47,5.44,5.46,248636.0
2016-07-18 13:50:00,5.46,5.47,5.45,5.47,374362.0,5.46,5.47,5.45,5.47,374362.0
2016-07-18 14:00:00,5.47,5.48,5.46,5.47,275890.0,5.47,5.48,5.46,5.47,275890.0
2016-07-18 14:10:00,5.47,5.48,5.47,5.48,312687.0,5.47,5.48,5.47,5.48,312687.0
2016-07-18 14:20:00,5.48,5.48,5.46,5.48,372657.0,5.48,5.48,5.46,5.48,372657.0
2016-07-18 14:30:00,5.47,5.5,5.47,5.49,529297.0,5.47,5.5,5.47,5.49,529297.0
2016-07-18 14:40:00,5.49,5.5,5.48,5.5,767526.0,5.49,5.5,5.48,5.5,767526.0
2016-07-18 14:50:00,5.5,5.55,5.49,5.54,1717692.0,5.5,5.55,5.49,5.54,1717692.0
2016-07-18 15:00:00,5.54,5.54,5.51,5.53,432126.0,5.54,5.54,5.51,5.53,432126.0
2016-07-18 15:10:00,5.53,5.56,5.52,5.56,906557.0,5.53,5.56,5.52,5.56,906557.0
2016-07-18 15:20:00,5.56,5.56,5.52,5.56,787308.0,5.56,5.56,5.52,5.56,787308.0
2016-07-18 15:30:00,5.56,5.57,5.53,5.53,930447.0,5.56,5.57,5.53,5.53,930447.0
2016-07-18 15:40:00,5.54,5.54,5.52,5.53,987910.0,5.54,5.54,5.52,5.53,987910.0
2016-07-18 15:50:00,5.54,5.54,5.51,5.52,1919015.0,5.54,5.54,5.51,5.52,1919015.0
2016-07-19 09:30:00,5.5,5.51,5.39,5.42,1824932.0,5.5,5.51,5.39,5.42,1824932.0
2016-07-19 09:40:00,5.42,5.42,5.34,5.4,1911943.0,5.42,5.42,5.34,5.4,1911943.0
2016-07-19 09:50:00,5.4,5.44,5.39,5.42,986556.0,5.4,5.44,5.39,5.42,986556.0
2016-07-19 10:00:00,5.41,5.42,5.39,5.41,654579.0,5.41,5.42,5.39,5.41,654579.0
2016-07-19 10:10:00,5.41,5.44,5.4,5.44,809833.0,5.41,5.44,5.4,5.44,809833.0
2016-07-19 10:20:00,5.44,5.49,5.43,5.49,796115.0,5.44,5.49,5.43,5.49,796115.0
2016-07-19 10:30:00,5.49,5.49,5.45,5.46,1077715.0,5.49,5.49,5.45,5.46,1077715.0
2016-07-19 10:40:00,5.46,5.49,5.45,5.48,754373.0,5.46,5.49,5.45,5.48,754373.0
2016-07-19 10:50:00,5.49,5.51,5.48,5.51,741578.0,5.49,5.51,5.48,5.51,741578.0
2016-07-19 11:00:00,5.51,5.55,5.5,5.54,1777937.0,5.51,5.55,5.5,5.54,1777937.0
2016-07-19 11:10:00,5.54,5.54,5.52,5.54,953014.0,5.54,5.54,5.52,5.54,953014.0
2016-07-19 11:20:00,5.54,5.54,5.5,5.5,419788.0,5.54,5.54,5.5,5.5,419788.0
2016-07-19 11:30:00,5.5,5.52,5.5,5.51,347970.0,5.5,5.52,5.5,5.51,347970.0
2016-07-19 11:40:00,5.51,5.52,5.46,5.46,504329.0,5.51,5.52,5.46,5.46,504329.0
2016-07-19 11:50:00,5.46,5.51,5.46,5.48,599369.0,5.46,5.51,5.46,5.48,599369.0
2016-07-19 12:00:00,5.48,5.49,5.47,5.48,261754.0,5.48,5.49,5.47,5.48,261754.0
2016-07-19 12:10:00,5.48,5.49,5.47,5.49,155203.0,5.48,5.49,5.47,5.49,155203.0
2016-07-19 12:20:00,5.49,5.5,5.48,5.48,208664.0,5.49,5.5,5.48,5.48,208664.0
2016-07-19 12:30:00,5.48,5.49,5.46,5.46,158548.0,5.48,5.49,5.46,5.46,158548.0
2016-07-19 12:40:00,5.46,5.48,5.45,5.47,306754.0,5.46,5.48,5.45,5.47,306754.0
2016-07-19 12:50:00,5.46,5.47,5.43,5.44,227768.0,5.46,5.47,5.43,5.44,227768.0
2016-07-19 13:00:00,5.44,5.45,5.42,5.42,610873.0,5.44,5.45,5.42,5.42,610873.0
2016-07-19 13:10:00,5.42,5.43,5.41,5.41,214804.0,5.42,5.43,5.41,5.41,214804.0
2016-07-19 13:20:00,5.41,5.42,5.4,5.42,267664.0,5.41,5.42,5.4,5.42,267664.0
2016-07-19 13:30:00,5.42,5.43,5.4,5.42,212313.0,5.42,5.43,5.4,5.42,212313.0
2016-07-19 13:40:00,5.41,5.43,5.4,5.42,396080.0,5.41,5.43,5.4,5.42,396080.0
2016-07-19 13:50:00,5.43,5.43,5.39,5.4,303388.0,5.43,5.43,5.39,5.4,303388.0
2016-07-19 14:00:00,5.39,5.44,5.39,5.43,352061.0,5.39,5.44,5.39,5.43,352061.0
2016-07-19 14:10:00,5.43,5.44,5.42,5.44,215550.0,5.43,5.44,5.42,5.44,215550.0
2016-07-19 14:20:00,5.44,5.44,5.42,5.42,444896.0,5.44,5.44,5.42,5.42,444896.0
2016-07-19 14:30:00,5.43,5.43,5.4,5.42,326961.0,5.43,5.43,5.4,5.42,326961.0
2016-07-19 14:40:00,5.42,5.43,5.41,5.42,174262.0,5.42,5.43,5.41,5.42,174262.0
2016-07-19 14:50:00,5.42,5.43,5.41,5.42,260205.0,5.42,5.43,5.41,5.42,260205.0
2016-07-19 15:00:00,5.41,5.43,5.4,5.4,649984.0,5.41,5.43,5.4,5.4,649984.0
2016-07-19 15:10:00,5.41,5.43,5.4,5.42,444888.0,5.41,5.43,5.4,5.42,444888.0
2016-07-19 15:20:00,5.42,5.43,5.41,5.42,642396.0,5.42,5.43,5.41,5.42,642396.0
2016-07-19 15:30:00,5.42,5.44,5.41,5.42,329465.0,5.42,5.44,5.41,5.42,329465.0
2016-07-19 15:40:00,5.42,5.43,5.42,5.43,185037.0,5.42,5.43,5.42,5.43,185037.0
2016-07-19 15:50:00,5.42,5.43,5.41,5.42,1228751.0,5.42,5.43,5.41,5.42,1228751.0
2016-07-20 09:30:00,5.48,5.5,5.41,5.42,1417992.0,5.48,5.5,5.41,5.42,1417992.0
2016-07-20 09:40:00,5.42,5.43,5.4,5.43,745776.0,5.42,5.43,5.4,5.43,745776.0
2016-07-20 09:50:00,5.43,5.47,5.42,5.46,957741.0,5.43,5.47,5.42,5.46,957741.0
2016-07-20 10:00:00,5.45,5.48,5.44,5.45,828751.0,5.45,5.48,5.44,5.45,828751.0
2016-07-20 10:10:00,5.45,5.48,5.45,5.47,506649.0,5.45,5.48,5.45,5.47,506649.0
2016-07-20 10:20:00,5.48,5.48,5.44,5.45,464704.0,5.48,5.48,5.44,5.45,464704.0
2016-07-20 10:30:00,5.45,5.47,5.43,5.46,413872.0,5.45,5.47,5.43,5.46,413872.0
2016-07-20 10:40:00,5.47,5.47,5.43,5.44,893148.0,5.47,5.47,5.43,5.44,893148.0
2016-07-20 10:50:00,5.44,5.45,5.42,5.44,712915.0,5.44,5.45,5.42,5.44,712915.0
2016-07-20 11:00:00,5.44,5.46,5.44,5.46,708416.0,5.44,5.46,5.44,5.46,708416.0
2016-07-20 11:10:00,5.46,5.46,5.44,5.45,274366.0,5.46,5.46,5.44,5.45,274366.0
2016-07-20 11:20:00,5.46,5.46,5.45,5.46,212352.0,5.46,5.46,5.45,5.46,212352.0
2016-07-20 11:30:00,5.45,5.46,5.44,5.46,310619.0,5.45,5.46,5.44,5.46,310619.0
2016-07-20 11:40:00,5.46,5.46,5.45,5.46,170942.0,5.46,5.46,5.45,5.46,170942.0
2016-07-20 11:50:00,5.46,5.46,5.44,5.45,926135.0,5.46,5.46,5.44,5.45,926135.0
2016-07-20 12:00:00,5.45,5.48,5.44,5.48,734334.0,5.45,5.48,5.44,5.48,734334.0
2016-07-20 12:10:00,5.47,5.48,5.47,5.48,99413.0,5.47,5.48,5.47,5.48,99413.0
2016-07-20 12:20:00,5.48,5.48,5.46,5.46,343805.0,5.48,5.48,5.46,5.46,343805.0
2016-07-20 12:30:00,5.46,5.47,5.46,5.47,75566.0,5.46,5.47,5.46,5.47,75566.0
2016-07-20 12:40:00,5.47,5.47,5.46,5.46,184885.0,5.47,5.47,5.46,5.46,184885.0
2016-07-20 12:50:00,5.46,5.47,5.46,5.46,64287.0,5.46,5.47,5.46,5.46,64287.0
2016-07-20 13:00:00,5.46,5.47,5.46,5.47,160044.0,5.46,5.47,5.46,5.47,160044.0
2016-07-20 13:10:00,5.46,5.47,5.46,5.47,540586.0,5.46,5.47,5.46,5.47,540586.0
2016-07-20 13:20:00,5.47,5.47,5.46,5.46,117916.0,5.47,5.47,5.46,5.46,117916.0
2016-07-20 13:30:00,5.46,5.47,5.46,5.47,130669.0,5.46,5.47,5.46,5.47,130669.0
2016-07-20 13:40:00,5.46,5.47,5.46,5.46,118007.0,5.46,5.47,5.46,5.46,118007.0
2016-07-20 13:50:00,5.47,5.47,5.44,5.45,442384.0,5.47,5.47,5.44,5.45,442384.0
2016-07-20 14:00:00,5.44,5.46,5.44,5.44,1693854.0,5.44,5.46,5.44,5.44,1693854.0
2016-07-20 14:10:00,5.45,5.45,5.43,5.44,441053.0,5.45,5.45,5.43,5.44,441053.0
2016-07-20 14:20:00,5.44,5.45,5.43,5.45,204510.0,5.44,5.45,5.43,5.45,204510.0
2016-07-20 14:30:00,5.44,5.45,5.44,5.45,125975.0,5.44,5.45,5.44,5.45,125975.0
2016-07-20 14:40:00,5.45,5.45,5.43,5.43,775077.0,5.45,5.45,5.43,5.43,775077.0
2016-07-20 14:50:00,5.44,5.44,5.41,5.42,884592.0,5.44,5.44,5.41,5.42,884592.0
2016-07-20 15:00:00,5.41,5.43,5.41,5.42,372056.0,5.41,5.43,5.41,5.42,372056.0
2016-07-20 15:10:00,5.43,5.43,5.42,5.42,136835.0,5.43,5.43,5.42,5.42,136835.0
2016-07-20 15:20:00,5.42,5.45,5.42,5.43,288690.0,5.42,5.45,5.42,5.43,288690.0
2016-07-20 15:30:00,5.43,5.44,5.43,5.44,225897.0,5.43,5.44,5.43,5.44,225897.0
2016-07-20 15:40:00,5.44,5.44,5.42,5.42,407686.0,5.44,5.44,5.42,5.42,407686.0
2016-07-20 15:50:00,5.42,5.43,5.4,5.41,1442594.0,5.42,5.43,5.4,5.41,1442594.0
2016-07-21 09:30:00,5.43,5.45,5.4,5.41,1080337.0,5.43,5.45,5.4,5.41,1080337.0
2016-07-21 09:40:00,5.41,5.41,5.36,5.39,1328570.0,5.41,5.41,5.36,5.39,1328570.0
2016-07-21 09:50:00,5.39,5.41,5.38,5.39,675074.0,5.39,5.41,5.38,5.39,675074.0
2016-07-21 10:00:00,5.38,5.4,5.36,5.36,741262.0,5.38,5.4,5.36,5.36,741262.0
2016-07-21 10:10:00,5.37,5.37,5.33,5.33,1221876.0,5.37,5.37,5.33,5.33,1221876.0
2016-07-21 10:20:00,5.33,5.34,5.24,5.26,1630572.0,5.33,5.34,5.24,5.26,1630572.0
2016-07-21 10:30:00,5.27,5.29,5.26,5.29,1077528.0,5.27,5.29,5.26,5.29,1077528.0
2016-07-21 10:40:00,5.29,5.29,5.26,5.27,661408.0,5.29,5.29,5.26,5.27,661408.0
2016-07-21 10:50:00,5.26,5.28,5.25,5.25,536348.0,5.26,5.28,5.25,5.25,536348.0
2016-07-21 11:00:00,5.25,5.27,5.25,5.26,1031106.0,5.25,5.27,5.25,5.26,1031106.0
2016-07-21 11:10:00,5.26,5.26,5.23,5.25,808405.0,5.26,5.26,5.23,5.25,808405.0
2016-07-21 11:20:00,5.25,5.25,5.22,5.22,532214.0,5.25,5.25,5.22,5.22,532214.0
2016-07-21 11:30:00,5.23,5.25,5.21,5.23,1199454.0,5.23,5.25,5.21,5.23,1199454.0
2016-07-21 11:40:00,5.23,5.24,5.22,5.23,461183.0,5.23,5.24,5.22,5.23,461183.0
2016-07-21 11:50:00,5.23,5.23,5.22,5.23,249549.0,5.23,5.23,5.22,5.23,249549.0
2016-07-21 12:00:00,5.22,5.24,5.22,5.24,355129.0,5.22,5.24,5.22,5.24,355129.0
2016-07-21 12:10:00,5.24,5.24,5.22,5.23,743213.0,5.24,5.24,5.22,5.23,743213.0
2016-07-21 12:20:00,5.22,5.23,5.22,5.23,333707.0,5.22,5.23,5.22,5.23,333707.0
2016-07-21 12:30:00,5.23,5.23,5.21,5.21,651845.0,5.23,5.23,5.21,5.21,651845.0
2016-07-21 12:40:00,5.21,5.22,5.2,5.21,539262.0,5.21,5.22,5.2,5.21,539262.0
2016-07-21 12:50:00,5.21,5.21,5.18,5.19,665672.0,5.21,5.21,5.18,5.19,665672.0
2016-07-21 13:00:00,5.18,5.2,5.18,5.18,860841.0,5.18,5.2,5.18,5.18,860841.0
2016-07-21 13:10:00,5.19,5.2,5.18,5.19,701853.0,5.19,5.2,5.18,5.19,701853.0
2016-07-21 13:20:00,5.19,5.19,5.17,5.17,532706.0,5.19,5.19,5.17,5.17,532706.0
2016-07-21 13:30:00,5.17,5.19,5.16,5.17,834802.0,5.17,5.19,5.16,5.17,834802.0
2016-07-21 13:40:00,5.17,5.18,5.15,5.16,1189657.0,5.17,5.18,5.15,5.16,1189657.0
2016-07-21 13:50:00,5.16,5.16,5.14,5.16,414688.0,5.16,5.16,5.14,5.16,414688.0
2016-07-21 14:00:00,5.16,5.17,5.13,5.14,1084373.0,5.16,5.17,5.13,5.14,1084373.0
2016-07-21 14:10:00,5.13,5.14,5.1,5.12,724677.0,5.13,5.14,5.1,5.12,724677.0
2016-07-21 14:20:00,5.12,5.13,5.11,5.13,535091.0,5.12,5.13,5.11,5.13,535091.0
2016-07-21 14:30:00,5.13,5.13,5.11,5.12,852203.0,5.13,5.13,5.11,5.12,852203.0
2016-07-21 14:40:00,5.13,5.13,5.1,5.12,975573.0,5.13,5.13,5.1,5.12,975573.0
2016-07-21 14:50:00,5.12,5.13,5.1,5.12,618279.0,5.12,5.13,5.1,5.12,618279.0
2016-07-21 15:00:00,5.12,5.13,5.1,5.11,1135904.0,5.12,5.13,5.1,5.11,1135904.0
2016-07-21 15:10:00,5.12,5.16,5.11,5.16,1315896.0,5.12,5.16,5.11,5.16,1315896.0
2016-07-21 15:20:00,5.15,5.16,5.15,5.15,586726.0,5.15,5.16,5.15,5.15,586726.0
2016-07-21 15:30:00,5.16,5.18,5.14,5.17,1294754.0,5.16,5.18,5.14,5.17,1294754.0
2016-07-21 15:40:00,5.17,5.23,5.17,5.21,1603716.0,5.17,5.23,5.17,5.21,1603716.0
2016-07-21 15:50:00,5.22,5.24,5.21,5.22,3113808.0,5.22,5.24,5.21,5.22,3113808.0
2016-07-22 09:30:00,5.73,5.8,5.65,5.78,10133818.0,5.73,5.8,5.65,5.78,10133818.0
2016-07-22 09:40:00,5.78,5.93,5.77,5.86,8002314.0,5.78,5.93,5.77,5.86,8002314.0
2016-07-22 09:50:00,5.86,5.9,5.77,5.8,4220165.0,5.86,5.9,5.77,5.8,4220165.0
2016-07-22 10:00:00,5.8,5.81,5.68,5.75,5942284.0,5.8,5.81,5.68,5.75,5942284.0
2016-07-22 10:10:00,5.74,5.75,5.62,5.62,4145577.0,5.74,5.75,5.62,5.62,4145577.0
2016-07-22 10:20:00,5.62,5.67,5.45,5.46,5390428.0,5.62,5.67,5.45,5.46,5390428.0
2016-07-22 10:30:00,5.47,5.59,5.46,5.59,4390864.0,5.47,5.59,5.46,5.59,4390864.0
2016-07-22 10:40:00,5.59,5.69,5.53,5.67,4841384.0,5.59,5.69,5.53,5.67,4841384.0
2016-07-22 10:50:00,5.67,5.71,5.65,5.68,1942970.0,5.67,5.71,5.65,5.68,1942970.0
2016-07-22 11:00:00,5.68,5.7,5.66,5.69,1255481.0,5.68,5.7,5.66,5.69,1255481.0
2016-07-22 11:10:00,5.7,5.72,5.63,5.64,1494302.0,5.7,5.72,5.63,5.64,1494302.0
2016-07-22 11:20:00,5.65,5.75,5.64,5.74,1532470.0,5.65,5.75,5.64,5.74,1532470.0
2016-07-22 11:30:00,5.75,5.79,5.73,5.79,2232981.0,5.75,5.79,5.73,5.79,2232981.0
2016-07-22 11:40:00,5.79,5.81,5.77,5.79,1516051.0,5.79,5.81,5.77,5.79,1516051.0
2016-07-22 11:50:00,5.79,5.8,5.75,5.77,1272207.0,5.79,5.8,5.75,5.77,1272207.0
2016-07-22 12:00:00,5.78,5.8,5.76,5.79,1322387.0,5.78,5.8,5.76,5.79,1322387.0
2016-07-22 12:10:00,5.79,5.81,5.78,5.79,1442715.0,5.79,5.81,5.78,5.79,1442715.0
2016-07-22 12:20:00,5.79,5.81,5.78,5.78,819274.0,5.79,5.81,5.78,5.78,819274.0
2016-07-22 12:30:00,5.79,5.79,5.74,5.76,1646935.0,5.79,5.79,5.74,5.76,1646935.0
2016-07-22 12:40:00,5.76,5.81,5.75,5.81,1291555.0,5.76,5.81,5.75,5.81,1291555.0
2016-07-22 12:50:00,5.81,5.87,5.8,5.86,1857212.0,5.81,5.87,5.8,5.86,1857212.0
2016-07-22 13:00:00,5.86,5.89,5.83,5.89,1455100.0,5.86,5.89,5.83,5.89,1455100.0
2016-07-22 13:10:00,5.89,5.9,5.86,5.87,1387018.0,5.89,5.9,5.86,5.87,1387018.0
2016-07-22 13:20:00,5.88,5.92,5.87,5.89,1596182.0,5.88,5.92,5.87,5.89,1596182.0
2016-07-22 13:30:00,5.9,5.9,5.86,5.87,912065.0,5.9,5.9,5.86,5.87,912065.0
2016-07-22 13:40:00,5.87,5.9,5.86,5.89,797260.0,5.87,5.9,5.86,5.89,797260.0
2016-07-22 13:50:00,5.89,5.93,5.88,5.93,1517432.0,5.89,5.93,5.88,5.93,1517432.0
2016-07-22 14:00:00,5.93,5.94,5.91,5.94,1671402.0,5.93,5.94,5.91,5.94,1671402.0
2016-07-22 14:10:00,5.94,5.97,5.93,5.96,2308488.0,5.94,5.97,5.93,5.96,2308488.0
2016-07-22 14:20:00,5.97,5.97,5.94,5.95,1578653.0,5.97,5.97,5.94,5.95,1578653.0
2016-07-22 14:30:00,5.95,5.97,5.95,5.96,1170812.0,5.95,5.97,5.95,5.96,1170812.0
2016-07-22 14:40:00,5.95,5.96,5.89,5.91,1761623.0,5.95,5.96,5.89,5.91,1761623.0
2016-07-22 14:50:00,5.91,5.92,5.83,5.87,1747597.0,5.91,5.92,5.83,5.87,1747597.0
2016-07-22 15:00:00,5.87,5.9,5.86,5.87,1273984.0,5.87,5.9,5.86,5.87,1273984.0
2016-07-22 15:10:00,5.87,5.87,5.83,5.86,1522110.0,5.87,5.87,5.83,5.86,1522110.0
2016-07-22 15:20:00,5.86,5.87,5.85,5.86,657156.0,5.86,5.87,5.85,5.86,657156.0
2016-07-22 15:30:00,5.87,5.87,5.83,5.86,1821360.0,5.87,5.87,5.83,5.86,1821360.0
2016-07-22 15:40:00,5.86,5.86,5.83,5.85,1545029.0,5.86,5.86,5.83,5.85,1545029.0
2016-07-22 15:50:00,5.85,5.86,5.81,5.84,3692257.0,5.85,5.86,5.81,5.84,3692257.0
2016-07-25 09:30:00,5.93,6.18,5.92,6.06,6806616.0,5.93,6.18,5.92,6.06,6806616.0
2016-07-25 09:40:00,6.06,6.18,6.06,6.14,4913765.0,6.06,6.18,6.06,6.14,4913765.0
2016-07-25 09:50:00,6.15,6.19,6.12,6.14,3203189.0,6.15,6.19,6.12,6.14,3203189.0
2016-07-25 10:00:00,6.14,6.25,6.13,6.24,2689555.0,6.14,6.25,6.13,6.24,2689555.0
2016-07-25 10:10:00,6.25,6.28,6.2,6.24,3301227.0,6.25,6.28,6.2,6.24,3301227.0
2016-07-25 10:20:00,6.25,6.28,6.24,6.28,2115860.0,6.25,6.28,6.24,6.28,2115860.0
2016-07-25 10:30:00,6.28,6.36,6.26,6.36,2971139.0,6.28,6.36,6.26,6.36,2971139.0
2016-07-25 10:40:00,6.36,6.45,6.35,6.44,4485971.0,6.36,6.45,6.35,6.44,4485971.0
2016-07-25 10:50:00,6.44,6.54,6.43,6.48,4758101.0,6.44,6.54,6.43,6.48,4758101.0
2016-07-25 11:00:00,6.48,6.48,6.36,6.44,2830330.0,6.48,6.48,6.36,6.44,2830330.0
2016-07-25 11:10:00,6.43,6.5,6.43,6.46,2383174.0,6.43,6.5,6.43,6.46,2383174.0
2016-07-25 11:20:00,6.46,6.5,6.42,6.45,1909342.0,6.46,6.5,6.42,6.45,1909342.0
2016-07-25 11:30:00,6.46,6.47,6.39,6.45,2139435.0,6.46,6.47,6.39,6.45,2139435.0
2016-07-25 11:40:00,6.45,6.5,6.43,6.46,1949531.0,6.45,6.5,6.43,6.46,1949531.0
2016-07-25 11:50:00,6.45,6.51,6.44,6.51,1599516.0,6.45,6.51,6.44,6.51,1599516.0
2016-07-25 12:00:00,6.5,6.6,6.5,6.58,2529990.0,6.5,6.6,6.5,6.58,2529990.0
2016-07-25 12:10:00,6.59,6.66,6.58,6.64,3085913.0,6.59,6.66,6.58,6.64,3085913.0
2016-07-25 12:20:00,6.63,6.71,6.62,6.67,2166848.0,6.63,6.71,6.62,6.67,2166848.0
2016-07-25 12:30:00,6.67,6.81,6.64,6.73,4199429.0,6.67,6.81,6.64,6.73,4199429.0
2016-07-25 12:40:00,6.74,6.82,6.7,6.78,3807632.0,6.74,6.82,6.7,6.78,3807632.0
2016-07-25 12:50:00,6.78,6.89,6.75,6.88,3089477.0,6.78,6.89,6.75,6.88,3089477.0
2016-07-25 13:00:00,6.88,6.93,6.85,6.89,4564941.0,6.88,6.93,6.85,6.89,4564941.0
2016-07-25 13:10:00,6.89,6.95,6.84,6.86,3513729.0,6.89,6.95,6.84,6.86,3513729.0
2016-07-25 13:20:00,6.86,6.88,6.78,6.86,3462656.0,6.86,6.88,6.78,6.86,3462656.0
2016-07-25 13:30:00,6.86,6.86,6.74,6.74,2349410.0,6.86,6.86,6.74,6.74,2349410.0
2016-07-25 13:40:00,6.74,6.81,6.71,6.75,2537829.0,6.74,6.81,6.71,6.75,2537829.0
2016-07-25 13:50:00,6.75,6.76,6.67,6.68,2007507.0,6.75,6.76,6.67,6.68,2007507.0
2016-07-25 14:00:00,6.68,6.7,6.58,6.65,4294291.0,6.68,6.7,6.58,6.65,4294291.0
2016-07-25 14:10:00,6.65,6.69,6.64,6.69,2157894.0,6.65,6.69,6.64,6.69,2157894.0
2016-07-25 14:20:00,6.69,6.8,6.68,6.76,2392282.0,6.69,6.8,6.68,6.76,2392282.0
2016-07-25 14:30:00,6.75,6.87,6.74,6.84,2898293.0,6.75,6.87,6.74,6.84,2898293.0
2016-07-25 14:40:00,6.83,6.85,6.8,6.82,2307967.0,6.83,6.85,6.8,6.82,2307967.0
2016-07-25 14:50:00,6.83,6.86,6.79,6.82,1620308.0,6.83,6.86,6.79,6.82,1620308.0
2016-07-25 15:00:00,6.82,6.82,6.69,6.69,2150590.0,6.82,6.82,6.69,6.69,2150590.0
2016-07-25 15:10:00,6.7,6.78,6.68,6.77,2338344.0,6.7,6.78,6.68,6.77,2338344.0
2016-07-25 15:20:00,6.77,6.77,6.66,6.7,1773279.0,6.77,6.77,6.66,6.7,1773279.0
2016-07-25 15:30:00,6.69,6.72,6.69,6.72,1888304.0,6.69,6.72,6.69,6.72,1888304.0
2016-07-25 15:40:00,6.72,6.74,6.66,6.71,3223089.0,6.72,6.74,6.66,6.71,3223089.0
2016-07-25 15:50:00,6.7,6.73,6.69,6.71,3521613.0,6.7,6.73,6.69,6.71,3521613.0
2016-07-26 09:30:00,6.76,7.0,6.75,6.85,6881245.0,6.76,7.0,6.75,6.85,6881245.0
2016-07-26 09:40:00,6.85,6.92,6.71,6.89,3963739.0,6.85,6.92,6.71,6.89,3963739.0
2016-07-26 09:50:00,6.88,6.97,6.84,6.95,3225820.0,6.88,6.97,6.84,6.95,3225820.0
2016-07-26 10:00:00,6.95,6.97,6.85,6.93,4502271.0,6.95,6.97,6.85,6.93,4502271.0
2016-07-26 10:10:00,6.93,6.97,6.88,6.93,1992259.0,6.93,6.97,6.88,6.93,1992259.0
2016-07-26 10:20:00,6.94,6.99,6.92,6.99,1722868.0,6.94,6.99,6.92,6.99,1722868.0
2016-07-26 10:30:00,6.99,7.08,6.97,7.08,3920450.0,6.99,7.08,6.97,7.08,3920450.0
2016-07-26 10:40:00,7.08,7.16,7.04,7.13,5715070.0,7.08,7.16,7.04,7.13,5715070.0
2016-07-26 10:50:00,7.13,7.13,6.98,6.99,3734322.0,7.13,7.13,6.98,6.99,3734322.0
2016-07-26 11:00:00,6.99,7.01,6.92,6.96,2556148.0,6.99,7.01,6.92,6.96,2556148.0
2016-07-26 11:10:00,6.96,6.97,6.89,6.95,2622918.0,6.96,6.97,6.89,6.95,2622918.0
2016-07-26 11:20:00,6.95,6.96,6.9,6.93,1458930.0,6.95,6.96,6.9,6.93,1458930.0
2016-07-26 11:30:00,6.94,6.96,6.92,6.94,982262.0,6.94,6.96,6.92,6.94,982262.0
2016-07-26 11:40:00,6.94,6.94,6.81,6.83,2376671.0,6.94,6.94,6.81,6.83,2376671.0
2016-07-26 11:50:00,6.84,6.87,6.74,6.75,1946259.0,6.84,6.87,6.74,6.75,1946259.0
2016-07-26 12:00:00,6.75,6.8,6.71,6.72,1900867.0,6.75,6.8,6.71,6.72,1900867.0
2016-07-26 12:10:00,6.73,6.81,6.72,6.79,1182412.0,6.73,6.81,6.72,6.79,1182412.0
2016-07-26 12:20:00,6.79,6.81,6.77,6.79,738292.0,6.79,6.81,6.77,6.79,738292.0
2016-07-26 12:30:00,6.8,6.85,6.79,6.84,1225634.0,6.8,6.85,6.79,6.84,1225634.0
2016-07-26 12:40:00,6.84,6.84,6.78,6.79,629971.0,6.84,6.84,6.78,6.79,629971.0
2016-07-26 12:50:00,6.79,6.8,6.73,6.75,1216728.0,6.79,6.8,6.73,6.75,1216728.0
2016-07-26 13:00:00,6.76,6.79,6.75,6.79,445828.0,6.76,6.79,6.75,6.79,445828.0
2016-07-26 13:10:00,6.79,6.84,6.78,6.83,614859.0,6.79,6.84,6.78,6.83,614859.0
2016-07-26 13:20:00,6.84,6.84,6.79,6.79,764280.0,6.84,6.84,6.79,6.79,764280.0
2016-07-26 13:30:00,6.8,6.83,6.78,6.82,809543.0,6.8,6.83,6.78,6.82,809543.0
2016-07-26 13:40:00,6.82,6.88,6.81,6.86,1028414.0,6.82,6.88,6.81,6.86,1028414.0
2016-07-26 13:50:00,6.87,6.9,6.85,6.89,1072968.0,6.87,6.9,6.85,6.89,1072968.0
2016-07-26 14:00:00,6.89,6.92,6.86,6.88,1807871.0,6.89,6.92,6.86,6.88,1807871.0
2016-07-26 14:10:00,6.88,6.88,6.84,6.87,620153.0,6.88,6.88,6.84,6.87,620153.0
2016-07-26 14:20:00,6.87,6.92,6.86,6.9,1527561.0,6.87,6.92,6.86,6.9,1527561.0
2016-07-26 14:30:00,6.9,6.95,6.89,6.93,1338851.0,6.9,6.95,6.89,6.93,1338851.0
2016-07-26 14:40:00,6.93,6.97,6.91,6.95,1232085.0,6.93,6.97,6.91,6.95,1232085.0
2016-07-26 14:50:00,6.95,6.99,6.94,6.98,1081112.0,6.95,6.99,6.94,6.98,1081112.0
2016-07-26 15:00:00,6.98,7.04,6.97,7.03,1935454.0,6.98,7.04,6.97,7.03,1935454.0
2016-07-26 15:10:00,7.03,7.03,6.95,7.0,2029933.0,7.03,7.03,6.95,7.0,2029933.0
2016-07-26 15:20:00,7.0,7.01,6.97,6.97,1100792.0,7.0,7.01,6.97,6.97,1100792.0
2016-07-26 15:30:00,6.98,7.01,6.96,7.01,1506777.0,6.98,7.01,6.96,7.01,1506777.0
2016-07-26 15:40:00,7.01,7.03,6.99,7.02,1821485.0,7.01,7.03,6.99,7.02,1821485.0
2016-07-26 15:50:00,7.02,7.02,6.98,6.99,3028819.0,7.02,7.02,6.98,6.99,3028819.0
2016-07-27 09:30:00,6.93,6.98,6.79,6.85,3203132.0,6.93,6.98,6.79,6.85,3203132.0
2016-07-27 09:40:00,6.85,6.93,6.84,6.9,1293630.0,6.85,6.93,6.84,6.9,1293630.0
2016-07-27 09:50:00,6.91,6.93,6.81,6.82,1381712.0,6.91,6.93,6.81,6.82,1381712.0
2016-07-27 10:00:00,6.82,6.84,6.75,6.8,2749968.0,6.82,6.84,6.75,6.8,2749968.0
2016-07-27 10:10:00,6.81,6.83,6.77,6.79,1333274.0,6.81,6.83,6.77,6.79,1333274.0
2016-07-27 10:20:00,6.78,6.8,6.73,6.73,1328201.0,6.78,6.8,6.73,6.73,1328201.0
2016-07-27 10:30:00,6.73,6.77,6.71,6.75,1561708.0,6.73,6.77,6.71,6.75,1561708.0
2016-07-27 10:40:00,6.76,6.81,6.75,6.78,1041836.0,6.76,6.81,6.75,6.78,1041836.0
2016-07-27 10:50:00,6.78,6.78,6.74,6.75,933778.0,6.78,6.78,6.74,6.75,933778.0
2016-07-27 11:00:00,6.74,6.77,6.73,6.75,494048.0,6.74,6.77,6.73,6.75,494048.0
2016-07-27 11:10:00,6.74,6.75,6.68,6.72,1739568.0,6.74,6.75,6.68,6.72,1739568.0
2016-07-27 11:20:00,6.72,6.75,6.69,6.73,1185224.0,6.72,6.75,6.69,6.73,1185224.0
2016-07-27 11:30:00,6.74,6.79,6.73,6.78,1175721.0,6.74,6.79,6.73,6.78,1175721.0
2016-07-27 11:40:00,6.77,6.78,6.73,6.74,480888.0,6.77,6.78,6.73,6.74,480888.0
2016-07-27 11:50:00,6.74,6.77,6.72,6.74,453846.0,6.74,6.77,6.72,6.74,453846.0
2016-07-27 12:00:00,6.74,6.78,6.73,6.77,620748.0,6.74,6.78,6.73,6.77,620748.0
2016-07-27 12:10:00,6.77,6.77,6.71,6.77,756336.0,6.77,6.77,6.71,6.77,756336.0
2016-07-27 12:20:00,6.76,6.77,6.74,6.77,171967.0,6.76,6.77,6.74,6.77,171967.0
2016-07-27 12:30:00,6.77,6.77,6.72,6.74,725900.0,6.77,6.77,6.72,6.74,725900.0
2016-07-27 12:40:00,6.75,6.76,6.73,6.75,407227.0,6.75,6.76,6.73,6.75,407227.0
2016-07-27 12:50:00,6.76,6.76,6.73,6.73,203597.0,6.76,6.76,6.73,6.73,203597.0
2016-07-27 13:00:00,6.73,6.78,6.73,6.78,359273.0,6.73,6.78,6.73,6.78,359273.0
2016-07-27 13:10:00,6.78,6.78,6.75,6.76,464911.0,6.78,6.78,6.75,6.76,464911.0
2016-07-27 13:20:00,6.77,6.8,6.76,6.78,408233.0,6.77,6.8,6.76,6.78,408233.0
2016-07-27 13:30:00,6.78,6.79,6.76,6.77,296202.0,6.78,6.79,6.76,6.77,296202.0
2016-07-27 13:40:00,6.77,6.8,6.76,6.78,405287.0,6.77,6.8,6.76,6.78,405287.0
2016-07-27 13:50:00,6.78,6.78,6.75,6.76,460137.0,6.78,6.78,6.75,6.76,460137.0
2016-07-27 14:00:00,6.77,6.77,6.73,6.75,771503.0,6.77,6.77,6.73,6.75,771503.0
2016-07-27 14:10:00,6.75,6.79,6.74,6.75,548285.0,6.75,6.79,6.74,6.75,548285.0
2016-07-27 14:20:00,6.76,6.77,6.75,6.77,209177.0,6.76,6.77,6.75,6.77,209177.0
2016-07-27 14:30:00,6.77,6.77,6.75,6.75,265030.0,6.77,6.77,6.75,6.75,265030.0
2016-07-27 14:40:00,6.75,6.83,6.75,6.82,874996.0,6.75,6.83,6.75,6.82,874996.0
2016-07-27 14:50:00,6.82,6.84,6.8,6.84,568706.0,6.82,6.84,6.8,6.84,568706.0
2016-07-27 15:00:00,6.83,6.89,6.83,6.88,1371075.0,6.83,6.89,6.83,6.88,1371075.0
2016-07-27 15:10:00,6.88,6.94,6.88,6.91,2073933.0,6.88,6.94,6.88,6.91,2073933.0
2016-07-27 15:20:00,6.91,6.95,6.91,6.91,1207391.0,6.91,6.95,6.91,6.91,1207391.0
2016-07-27 15:30:00,6.92,6.92,6.85,6.86,808924.0,6.92,6.92,6.85,6.86,808924.0
2016-07-27 15:40:00,6.85,6.86,6.82,6.83,1585621.0,6.85,6.86,6.82,6.83,1585621.0
2016-07-27 15:50:00,6.83,6.85,6.83,6.85,1672355.0,6.83,6.85,6.83,6.85,1672355.0
2016-07-28 09:30:00,6.79,6.8,6.74,6.74,1728602.0,6.79,6.8,6.74,6.74,1728602.0
2016-07-28 09:40:00,6.74,6.87,6.73,6.87,1393815.0,6.74,6.87,6.73,6.87,1393815.0
2016-07-28 09:50:00,6.87,6.9,6.84,6.88,1023855.0,6.87,6.9,6.84,6.88,1023855.0
2016-07-28 10:00:00,6.88,6.97,6.87,6.97,2026612.0,6.88,6.97,6.87,6.97,2026612.0
2016-07-28 10:10:00,6.96,6.97,6.88,6.94,1229828.0,6.96,6.97,6.88,6.94,1229828.0
2016-07-28 10:20:00,6.94,6.96,6.91,6.93,909313.0,6.94,6.96,6.91,6.93,909313.0
2016-07-28 10:30:00,6.93,6.95,6.91,6.92,868934.0,6.93,6.95,6.91,6.92,868934.0
2016-07-28 10:40:00,6.93,6.96,6.92,6.96,484793.0,6.93,6.96,6.92,6.96,484793.0
2016-07-28 10:50:00,6.96,6.97,6.92,6.96,742722.0,6.96,6.97,6.92,6.96,742722.0
2016-07-28 11:00:00,6.95,6.97,6.92,6.95,360501.0,6.95,6.97,6.92,6.95,360501.0
2016-07-28 11:10:00,6.95,6.96,6.93,6.96,208073.0,6.95,6.96,6.93,6.96,208073.0
2016-07-28 11:20:00,6.96,6.97,6.94,6.95,969065.0,6.96,6.97,6.94,6.95,969065.0
2016-07-28 11:30:00,6.96,6.97,6.93,6.95,435504.0,6.96,6.97,6.93,6.95,435504.0
2016-07-28 11:40:00,6.95,6.96,6.92,6.96,451160.0,6.95,6.96,6.92,6.96,451160.0
2016-07-28 11:50:00,6.95,6.96,6.95,6.96,384945.0,6.95,6.96,6.95,6.96,384945.0
2016-07-28 12:00:00,6.96,6.97,6.94,6.94,1251265.0,6.96,6.97,6.94,6.94,1251265.0
2016-07-28 12:10:00,6.95,6.98,6.94,6.94,597119.0,6.95,6.98,6.94,6.94,597119.0
2016-07-28 12:20:00,6.95,6.95,6.92,6.94,370071.0,6.95,6.95,6.92,6.94,370071.0
2016-07-28 12:30:00,6.94,6.95,6.92,6.93,503167.0,6.94,6.95,6.92,6.93,503167.0
2016-07-28 12:40:00,6.94,6.95,6.92,6.95,254183.0,6.94,6.95,6.92,6.95,254183.0
2016-07-28 12:50:00,6.94,6.96,6.92,6.93,389689.0,6.94,6.96,6.92,6.93,389689.0
2016-07-28 13:00:00,6.92,6.94,6.92,6.93,125851.0,6.92,6.94,6.92,6.93,125851.0
2016-07-28 13:10:00,6.93,6.94,6.88,6.91,678840.0,6.93,6.94,6.88,6.91,678840.0
2016-07-28 13:20:00,6.92,6.92,6.88,6.9,517817.0,6.92,6.92,6.88,6.9,517817.0
2016-07-28 13:30:00,6.9,6.91,6.87,6.89,272289.0,6.9,6.91,6.87,6.89,272289.0
2016-07-28 13:40:00,6.89,6.9,6.88,6.89,297846.0,6.89,6.9,6.88,6.89,297846.0
2016-07-28 13:50:00,6.89,6.9,6.86,6.88,398069.0,6.89,6.9,6.86,6.88,398069.0
2016-07-28 14:00:00,6.88,6.89,6.85,6.88,493397.0,6.88,6.89,6.85,6.88,493397.0
2016-07-28 14:10:00,6.88,6.89,6.84,6.87,611650.0,6.88,6.89,6.84,6.87,611650.0
2016-07-28 14:20:00,6.87,6.88,6.84,6.87,397842.0,6.87,6.88,6.84,6.87,397842.0
2016-07-28 14:30:00,6.86,6.89,6.85,6.88,431718.0,6.86,6.89,6.85,6.88,431718.0
2016-07-28 14:40:00,6.88,6.89,6.85,6.86,556145.0,6.88,6.89,6.85,6.86,556145.0
2016-07-28 14:50:00,6.87,6.87,6.8,6.8,512735.0,6.87,6.87,6.8,6.8,512735.0
2016-07-28 15:00:00,6.8,6.84,6.8,6.83,612300.0,6.8,6.84,6.8,6.83,612300.0
2016-07-28 15:10:00,6.83,6.83,6.77,6.81,917684.0,6.83,6.83,6.77,6.81,917684.0
2016-07-28 15:20:00,6.82,6.83,6.79,6.8,683624.0,6.82,6.83,6.79,6.8,683624.0
2016-07-28 15:30:00,6.81,6.82,6.8,6.81,329168.0,6.81,6.82,6.8,6.81,329168.0
2016-07-28 15:40:00,6.81,6.85,6.8,6.83,739935.0,6.81,6.85,6.8,6.83,739935.0
2016-07-28 15:50:00,6.83,6.84,6.81,6.83,1564388.0,6.83,6.84,6.81,6.83,1564388.0
2016-07-29 09:30:00,6.88,6.96,6.87,6.88,1873938.0,6.88,6.96,6.87,6.88,1873938.0
2016-07-29 09:40:00,6.89,6.92,6.77,6.78,1485058.0,6.89,6.92,6.77,6.78,1485058.0
2016-07-29 09:50:00,6.78,6.85,6.77,6.79,1102878.0,6.78,6.85,6.77,6.79,1102878.0
2016-07-29 10:00:00,6.79,6.82,6.75,6.82,1014857.0,6.79,6.82,6.75,6.82,1014857.0
2016-07-29 10:10:00,6.82,6.83,6.76,6.79,863641.0,6.82,6.83,6.76,6.79,863641.0
2016-07-29 10:20:00,6.79,6.81,6.77,6.79,483016.0,6.79,6.81,6.77,6.79,483016.0
2016-07-29 10:30:00,6.78,6.86,6.78,6.86,775271.0,6.78,6.86,6.78,6.86,775271.0
2016-07-29 10:40:00,6.86,6.86,6.8,6.86,942567.0,6.86,6.86,6.8,6.86,942567.0
2016-07-29 10:50:00,6.85,6.89,6.85,6.89,831227.0,6.85,6.89,6.85,6.89,831227.0
2016-07-29 11:00:00,6.89,6.9,6.85,6.86,389136.0,6.89,6.9,6.85,6.86,389136.0
2016-07-29 11:10:00,6.86,6.89,6.85,6.88,285278.0,6.86,6.89,6.85,6.88,285278.0
2016-07-29 11:20:00,6.88,6.88,6.84,6.86,321853.0,6.88,6.88,6.84,6.86,321853.0
2016-07-29 11:30:00,6.86,6.89,6.86,6.88,396363.0,6.86,6.89,6.86,6.88,396363.0
2016-07-29 11:40:00,6.88,6.88,6.86,6.87,116888.0,6.88,6.88,6.86,6.87,116888.0
2016-07-29 11:50:00,6.87,6.88,6.86,6.87,246587.0,6.87,6.88,6.86,6.87,246587.0
2016-07-29 12:00:00,6.87,6.88,6.85,6.87,517588.0,6.87,6.88,6.85,6.87,517588.0
2016-07-29 12:10:00,6.87,6.88,6.85,6.86,327642.0,6.87,6.88,6.85,6.86,327642.0
2016-07-29 12:20:00,6.86,6.86,6.84,6.85,311376.0,6.86,6.86,6.84,6.85,311376.0
2016-07-29 12:30:00,6.84,6.86,6.83,6.84,630922.0,6.84,6.86,6.83,6.84,630922.0
2016-07-29 12:40:00,6.85,6.85,6.8,6.81,698682.0,6.85,6.85,6.8,6.81,698682.0
2016-07-29 12:50:00,6.81,6.84,6.8,6.82,517134.0,6.81,6.84,6.8,6.82,517134.0
2016-07-29 13:00:00,6.81,6.82,6.78,6.82,345562.0,6.81,6.82,6.78,6.82,345562.0
2016-07-29 13:10:00,6.81,6.85,6.81,6.82,359914.0,6.81,6.85,6.81,6.82,359914.0
2016-07-29 13:20:00,6.83,6.85,6.81,6.84,245289.0,6.83,6.85,6.81,6.84,245289.0
2016-07-29 13:30:00,6.85,6.85,6.83,6.83,155854.0,6.85,6.85,6.83,6.83,155854.0
2016-07-29 13:40:00,6.83,6.87,6.82,6.86,369649.0,6.83,6.87,6.82,6.86,369649.0
2016-07-29 13:50:00,6.86,6.88,6.86,6.87,475270.0,6.86,6.88,6.86,6.87,475270.0
2016-07-29 14:00:00,6.87,6.88,6.85,6.88,238646.0,6.87,6.88,6.85,6.88,238646.0
2016-07-29 14:10:00,6.87,6.89,6.87,6.88,435317.0,6.87,6.89,6.87,6.88,435317.0
2016-07-29 14:20:00,6.88,6.88,6.87,6.88,108302.0,6.88,6.88,6.87,6.88,108302.0
2016-07-29 14:30:00,6.88,6.88,6.83,6.85,511895.0,6.88,6.88,6.83,6.85,511895.0
2016-07-29 14:40:00,6.85,6.85,6.81,6.83,443599.0,6.85,6.85,6.81,6.83,443599.0
2016-07-29 14:50:00,6.83,6.85,6.82,6.83,214572.0,6.83,6.85,6.82,6.83,214572.0
2016-07-29 15:00:00,6.83,6.84,6.82,6.83,262976.0,6.83,6.84,6.82,6.83,262976.0
2016-07-29 15:10:00,6.83,6.84,6.83,6.84,134027.0,6.83,6.84,6.83,6.84,134027.0
2016-07-29 15:20:00,6.83,6.86,6.82,6.83,547349.0,6.83,6.86,6.82,6.83,547349.0
2016-07-29 15:30:00,6.83,6.84,6.82,6.83,481336.0,6.83,6.84,6.82,6.83,481336.0
2016-07-29 15:40:00,6.83,6.88,6.82,6.87,702352.0,6.83,6.88,6.82,6.87,702352.0
2016-07-29 15:50:00,6.87,6.87,6.85,6.86,1211847.0,6.87,6.87,6.85,6.86,1211847.0
2016-08-01 09:30:00,6.89,6.92,6.8,6.87,1635741.0,6.89,6.92,6.8,6.87,1635741.0
2016-08-01 09:40:00,6.87,6.88,6.81,6.82,723173.0,6.87,6.88,6.81,6.82,723173.0
2016-08-01 09:50:00,6.82,6.87,6.81,6.83,625182.0,6.82,6.87,6.81,6.83,625182.0
2016-08-01 10:00:00,6.83,6.86,6.81,6.83,449958.0,6.83,6.86,6.81,6.83,449958.0
2016-08-01 10:10:00,6.83,6.85,6.81,6.82,619386.0,6.83,6.85,6.81,6.82,619386.0
2016-08-01 10:20:00,6.82,6.83,6.77,6.82,993102.0,6.82,6.83,6.77,6.82,993102.0
2016-08-01 10:30:00,6.82,6.82,6.77,6.79,506249.0,6.82,6.82,6.77,6.79,506249.0
2016-08-01 10:40:00,6.79,6.8,6.77,6.79,587272.0,6.79,6.8,6.77,6.79,587272.0
2016-08-01 10:50:00,6.78,6.8,6.75,6.77,1225499.0,6.78,6.8,6.75,6.77,1225499.0
2016-08-01 11:00:00,6.77,6.8,6.75,6.79,650432.0,6.77,6.8,6.75,6.79,650432.0
2016-08-01 11:10:00,6.79,6.8,6.78,6.79,376320.0,6.79,6.8,6.78,6.79,376320.0
2016-08-01 11:20:00,6.79,6.8,6.75,6.77,419362.0,6.79,6.8,6.75,6.77,419362.0
2016-08-01 11:30:00,6.76,6.78,6.76,6.76,325518.0,6.76,6.78,6.76,6.76,325518.0
2016-08-01 11:40:00,6.77,6.77,6.73,6.75,1133260.0,6.77,6.77,6.73,6.75,1133260.0
2016-08-01 11:50:00,6.75,6.76,6.72,6.74,816194.0,6.75,6.76,6.72,6.74,816194.0
2016-08-01 12:00:00,6.74,6.76,6.7,6.72,679921.0,6.74,6.76,6.7,6.72,679921.0
2016-08-01 12:10:00,6.72,6.72,6.68,6.7,728624.0,6.72,6.72,6.68,6.7,728624.0
2016-08-01 12:20:00,6.69,6.7,6.67,6.7,498602.0,6.69,6.7,6.67,6.7,498602.0
2016-08-01 12:30:00,6.69,6.74,6.68,6.74,528875.0,6.69,6.74,6.68,6.74,528875.0
2016-08-01 12:40:00,6.73,6.73,6.68,6.7,295042.0,6.73,6.73,6.68,6.7,295042.0
2016-08-01 12:50:00,6.7,6.7,6.65,6.66,673510.0,6.7,6.7,6.65,6.66,673510.0
2016-08-01 13:00:00,6.66,6.67,6.64,6.66,781948.0,6.66,6.67,6.64,6.66,781948.0
2016-08-01 13:10:00,6.66,6.69,6.65,6.68,401227.0,6.66,6.69,6.65,6.68,401227.0
2016-08-01 13:20:00,6.69,6.71,6.67,6.7,507311.0,6.69,6.71,6.67,6.7,507311.0
2016-08-01 13:30:00,6.71,6.72,6.68,6.69,299783.0,6.71,6.72,6.68,6.69,299783.0
2016-08-01 13:40:00,6.69,6.69,6.66,6.67,412939.0,6.69,6.69,6.66,6.67,412939.0
2016-08-01 13:50:00,6.66,6.69,6.65,6.68,580562.0,6.66,6.69,6.65,6.68,580562.0
2016-08-01 14:00:00,6.68,6.69,6.66,6.69,329855.0,6.68,6.69,6.66,6.69,329855.0
2016-08-01 14:10:00,6.68,6.69,6.66,6.68,340783.0,6.68,6.69,6.66,6.68,340783.0
2016-08-01 14:20:00,6.68,6.7,6.66,6.66,460519.0,6.68,6.7,6.66,6.66,460519.0
2016-08-01 14:30:00,6.67,6.67,6.65,6.66,249927.0,6.67,6.67,6.65,6.66,249927.0
2016-08-01 14:40:00,6.66,6.67,6.66,6.66,168110.0,6.66,6.67,6.66,6.66,168110.0
2016-08-01 14:50:00,6.66,6.69,6.65,6.67,901108.0,6.66,6.69,6.65,6.67,901108.0
2016-08-01 15:00:00,6.67,6.68,6.62,6.62,618821.0,6.67,6.68,6.62,6.62,618821.0
2016-08-01 15:10:00,6.62,6.63,6.58,6.59,994557.0,6.62,6.63,6.58,6.59,994557.0
2016-08-01 15:20:00,6.59,6.6,6.57,6.6,580880.0,6.59,6.6,6.57,6.6,580880.0
2016-08-01 15:30:00,6.6,6.63,6.59,6.63,769653.0,6.6,6.63,6.59,6.63,769653.0
2016-08-01 15:40:00,6.63,6.63,6.61,6.61,741800.0,6.63,6.63,6.61,6.61,741800.0
2016-08-01 15:50:00,6.62,6.64,6.6,6.64,1971859.0,6.62,6.64,6.6,6.64,1971859.0
2016-08-02 09:30:00,6.56,6.6,6.35,6.36,3861313.0,6.56,6.6,6.35,6.36,3861313.0
2016-08-02 09:40:00,6.36,6.42,6.25,6.32,3458066.0,6.36,6.42,6.25,6.32,3458066.0
2016-08-02 09:50:00,6.31,6.37,6.3,6.36,1943932.0,6.31,6.37,6.3,6.36,1943932.0
2016-08-02 10:00:00,6.37,6.38,6.34,6.36,1366832.0,6.37,6.38,6.34,6.36,1366832.0
2016-08-02 10:10:00,6.36,6.36,6.27,6.28,1330766.0,6.36,6.36,6.27,6.28,1330766.0
2016-08-02 10:20:00,6.28,6.31,6.27,6.29,1031652.0,6.28,6.31,6.27,6.29,1031652.0
2016-08-02 10:30:00,6.29,6.32,6.26,6.28,816072.0,6.29,6.32,6.26,6.28,816072.0
2016-08-02 10:40:00,6.28,6.28,6.15,6.18,3016159.0,6.28,6.28,6.15,6.18,3016159.0
2016-08-02 10:50:00,6.17,6.22,6.16,6.19,1405718.0,6.17,6.22,6.16,6.19,1405718.0
2016-08-02 11:00:00,6.2,6.28,6.19,6.28,1222677.0,6.2,6.28,6.19,6.28,1222677.0
2016-08-02 11:10:00,6.28,6.32,6.2,6.21,1467551.0,6.28,6.32,6.2,6.21,1467551.0
2016-08-02 11:20:00,6.21,6.25,6.21,6.25,730249.0,6.21,6.25,6.21,6.25,730249.0
2016-08-02 11:30:00,6.24,6.26,6.24,6.25,496686.0,6.24,6.26,6.24,6.25,496686.0
2016-08-02 11:40:00,6.25,6.26,6.2,6.23,1433209.0,6.25,6.26,6.2,6.23,1433209.0
2016-08-02 11:50:00,6.23,6.25,6.2,6.21,639456.0,6.23,6.25,6.2,6.21,639456.0
2016-08-02 12:00:00,6.21,6.24,6.2,6.23,540099.0,6.21,6.24,6.2,6.23,540099.0
2016-08-02 12:10:00,6.23,6.24,6.22,6.23,296859.0,6.23,6.24,6.22,6.23,296859.0
2016-08-02 12:20:00,6.23,6.24,6.21,6.24,330582.0,6.23,6.24,6.21,6.24,330582.0
2016-08-02 12:30:00,6.23,6.26,6.23,6.25,346320.0,6.23,6.26,6.23,6.25,346320.0
2016-08-02 12:40:00,6.25,6.26,6.24,6.25,269221.0,6.25,6.26,6.24,6.25,269221.0
2016-08-02 12:50:00,6.25,6.25,6.22,6.22,230199.0,6.25,6.25,6.22,6.22,230199.0
2016-08-02 13:00:00,6.22,6.24,6.21,6.23,384428.0,6.22,6.24,6.21,6.23,384428.0
2016-08-02 13:10:00,6.23,6.23,6.2,6.21,740958.0,6.23,6.23,6.2,6.21,740958.0
2016-08-02 13:20:00,6.2,6.22,6.19,6.21,522788.0,6.2,6.22,6.19,6.21,522788.0
2016-08-02 13:30:00,6.2,6.21,6.2,6.21,330868.0,6.2,6.21,6.2,6.21,330868.0
2016-08-02 13:40:00,6.21,6.22,6.19,6.21,385537.0,6.21,6.22,6.19,6.21,385537.0
2016-08-02 13:50:00,6.21,6.22,6.2,6.21,223428.0,6.21,6.22,6.2,6.21,223428.0
2016-08-02 14:00:00,6.21,6.27,6.21,6.27,662731.0,6.21,6.27,6.21,6.27,662731.0
2016-08-02 14:10:00,6.27,6.3,6.26,6.29,928194.0,6.27,6.3,6.26,6.29,928194.0
2016-08-02 14:20:00,6.29,6.3,6.27,6.29,606651.0,6.29,6.3,6.27,6.29,606651.0
2016-08-02 14:30:00,6.29,6.3,6.25,6.28,673316.0,6.29,6.3,6.25,6.28,673316.0
2016-08-02 14:40:00,6.29,6.35,6.27,6.34,1439052.0,6.29,6.35,6.27,6.34,1439052.0
2016-08-02 14:50:00,6.33,6.35,6.31,6.33,1271847.0,6.33,6.35,6.31,6.33,1271847.0
2016-08-02 15:00:00,6.33,6.33,6.29,6.32,773079.0,6.33,6.33,6.29,6.32,773079.0
2016-08-02 15:10:00,6.32,6.33,6.29,6.29,754406.0,6.32,6.33,6.29,6.29,754406.0
2016-08-02 15:20:00,6.3,6.31,6.29,6.29,433106.0,6.3,6.31,6.29,6.29,433106.0
2016-08-02 15:30:00,6.29,6.3,6.26,6.27,1257326.0,6.29,6.3,6.26,6.27,1257326.0
2016-08-02 15:40:00,6.27,6.29,6.25,6.27,713627.0,6.27,6.29,6.25,6.27,713627.0
2016-08-02 15:50:00,6.28,6.28,6.25,6.25,1614109.0,6.28,6.28,6.25,6.25,1614109.0
2016-08-03 09:30:00,6.18,6.28,6.15,6.28,1297171.0,6.18,6.28,6.15,6.28,1297171.0
2016-08-03 09:40:00,6.28,6.33,6.26,6.28,1687285.0,6.28,6.33,6.26,6.28,1687285.0
2016-08-03 09:50:00,6.28,6.31,6.27,6.3,991666.0,6.28,6.31,6.27,6.3,991666.0
2016-08-03 10:00:00,6.3,6.34,6.27,6.29,922980.0,6.3,6.34,6.27,6.29,922980.0
2016-08-03 10:10:00,6.28,6.32,6.26,6.27,938811.0,6.28,6.32,6.26,6.27,938811.0
2016-08-03 10:20:00,6.26,6.29,6.22,6.25,740396.0,6.26,6.29,6.22,6.25,740396.0
2016-08-03 10:30:00,6.24,6.29,6.23,6.28,1071477.0,6.24,6.29,6.23,6.28,1071477.0
2016-08-03 10:40:00,6.28,6.3,6.27,6.3,665781.0,6.28,6.3,6.27,6.3,665781.0
2016-08-03 10:50:00,6.29,6.33,6.29,6.29,710758.0,6.29,6.33,6.29,6.29,710758.0
2016-08-03 11:00:00,6.3,6.32,6.29,6.31,679539.0,6.3,6.32,6.29,6.31,679539.0
2016-08-03 11:10:00,6.31,6.32,6.3,6.32,454514.0,6.31,6.32,6.3,6.32,454514.0
2016-08-03 11:20:00,6.32,6.36,6.3,6.36,1499128.0,6.32,6.36,6.3,6.36,1499128.0
2016-08-03 11:30:00,6.36,6.4,6.35,6.4,1256965.0,6.36,6.4,6.35,6.4,1256965.0
2016-08-03 11:40:00,6.4,6.45,6.39,6.44,1241834.0,6.4,6.45,6.39,6.44,1241834.0
2016-08-03 11:50:00,6.44,6.45,6.43,6.45,415773.0,6.44,6.45,6.43,6.45,415773.0
2016-08-03 12:00:00,6.45,6.45,6.42,6.43,588191.0,6.45,6.45,6.42,6.43,588191.0
2016-08-03 12:10:00,6.42,6.45,6.41,6.44,319251.0,6.42,6.45,6.41,6.44,319251.0
2016-08-03 12:20:00,6.43,6.44,6.4,6.4,317560.0,6.43,6.44,6.4,6.4,317560.0
2016-08-03 12:30:00,6.4,6.42,6.39,6.4,488175.0,6.4,6.42,6.39,6.4,488175.0
2016-08-03 12:40:00,6.4,6.42,6.39,6.4,193986.0,6.4,6.42,6.39,6.4,193986.0
2016-08-03 12:50:00,6.4,6.41,6.39,6.39,135714.0,6.4,6.41,6.39,6.39,135714.0
2016-08-03 13:00:00,6.4,6.4,6.38,6.4,116500.0,6.4,6.4,6.38,6.4,116500.0
2016-08-03 13:10:00,6.4,6.41,6.38,6.4,165635.0,6.4,6.41,6.38,6.4,165635.0
2016-08-03 13:20:00,6.4,6.4,6.37,6.39,118574.0,6.4,6.4,6.37,6.39,118574.0
2016-08-03 13:30:00,6.38,6.4,6.35,6.36,375153.0,6.38,6.4,6.35,6.36,375153.0
2016-08-03 13:40:00,6.36,6.37,6.35,6.36,247880.0,6.36,6.37,6.35,6.36,247880.0
2016-08-03 13:50:00,6.36,6.37,6.34,6.36,305040.0,6.36,6.37,6.34,6.36,305040.0
2016-08-03 14:00:00,6.37,6.37,6.36,6.37,112811.0,6.37,6.37,6.36,6.37,112811.0
2016-08-03 14:10:00,6.37,6.38,6.35,6.36,571626.0,6.37,6.38,6.35,6.36,571626.0
2016-08-03 14:20:00,6.36,6.36,6.34,6.34,214872.0,6.36,6.36,6.34,6.34,214872.0
2016-08-03 14:30:00,6.34,6.35,6.31,6.32,292214.0,6.34,6.35,6.31,6.32,292214.0
2016-08-03 14:40:00,6.33,6.33,6.31,6.33,134468.0,6.33,6.33,6.31,6.33,134468.0
2016-08-03 14:50:00,6.33,6.34,6.32,6.33,220236.0,6.33,6.34,6.32,6.33,220236.0
2016-08-03 15:00:00,6.33,6.34,6.32,6.33,296467.0,6.33,6.34,6.32,6.33,296467.0
2016-08-03 15:10:00,6.33,6.34,6.32,6.32,156015.0,6.33,6.34,6.32,6.32,156015.0
2016-08-03 15:20:00,6.33,6.34,6.31,6.34,289133.0,6.33,6.34,6.31,6.34,289133.0
2016-08-03 15:30:00,6.33,6.34,6.31,6.32,296810.0,6.33,6.34,6.31,6.32,296810.0
2016-08-03 15:40:00,6.31,6.32,6.29,6.31,821916.0,6.31,6.32,6.29,6.31,821916.0
2016-08-03 15:50:00,6.31,6.31,6.28,6.29,1573839.0,6.31,6.31,6.28,6.29,1573839.0
2016-08-04 09:30:00,6.39,6.48,6.38,6.46,1231486.0,6.39,6.48,6.38,6.46,1231486.0
2016-08-04 09:40:00,6.46,6.5,6.45,6.46,1079057.0,6.46,6.5,6.45,6.46,1079057.0
2016-08-04 09:50:00,6.47,6.48,6.41,6.42,577559.0,6.47,6.48,6.41,6.42,577559.0
2016-08-04 10:00:00,6.42,6.44,6.37,6.4,420296.0,6.42,6.44,6.37,6.4,420296.0
2016-08-04 10:10:00,6.4,6.44,6.37,6.43,942155.0,6.4,6.44,6.37,6.43,942155.0
2016-08-04 10:20:00,6.43,6.44,6.41,6.43,504693.0,6.43,6.44,6.41,6.43,504693.0
2016-08-04 10:30:00,6.43,6.46,6.43,6.46,453625.0,6.43,6.46,6.43,6.46,453625.0
2016-08-04 10:40:00,6.45,6.47,6.42,6.44,902031.0,6.45,6.47,6.42,6.44,902031.0
2016-08-04 10:50:00,6.44,6.45,6.41,6.43,343993.0,6.44,6.45,6.41,6.43,343993.0
2016-08-04 11:00:00,6.42,6.46,6.41,6.45,199295.0,6.42,6.46,6.41,6.45,199295.0
2016-08-04 11:10:00,6.46,6.47,6.45,6.46,299227.0,6.46,6.47,6.45,6.46,299227.0
2016-08-04 11:20:00,6.47,6.49,6.45,6.48,371784.0,6.47,6.49,6.45,6.48,371784.0
2016-08-04 11:30:00,6.48,6.49,6.46,6.47,365294.0,6.48,6.49,6.46,6.47,365294.0
2016-08-04 11:40:00,6.47,6.49,6.47,6.48,297011.0,6.47,6.49,6.47,6.48,297011.0
2016-08-04 11:50:00,6.49,6.5,6.48,6.49,477954.0,6.49,6.5,6.48,6.49,477954.0
2016-08-04 12:00:00,6.49,6.53,6.48,6.53,574835.0,6.49,6.53,6.48,6.53,574835.0
2016-08-04 12:10:00,6.53,6.55,6.52,6.55,509976.0,6.53,6.55,6.52,6.55,509976.0
2016-08-04 12:20:00,6.54,6.59,6.54,6.58,1122432.0,6.54,6.59,6.54,6.58,1122432.0
2016-08-04 12:30:00,6.58,6.61,6.56,6.56,879065.0,6.58,6.61,6.56,6.56,879065.0
2016-08-04 12:40:00,6.56,6.58,6.54,6.56,433086.0,6.56,6.58,6.54,6.56,433086.0
2016-08-04 12:50:00,6.57,6.6,6.56,6.58,404970.0,6.57,6.6,6.56,6.58,404970.0
2016-08-04 13:00:00,6.58,6.59,6.56,6.57,247470.0,6.58,6.59,6.56,6.57,247470.0
2016-08-04 13:10:00,6.57,6.58,6.52,6.55,883416.0,6.57,6.58,6.52,6.55,883416.0
2016-08-04 13:20:00,6.55,6.55,6.53,6.54,403653.0,6.55,6.55,6.53,6.54,403653.0
2016-08-04 13:30:00,6.55,6.55,6.51,6.51,428079.0,6.55,6.55,6.51,6.51,428079.0
2016-08-04 13:40:00,6.52,6.54,6.5,6.5,494152.0,6.52,6.54,6.5,6.5,494152.0
2016-08-04 13:50:00,6.5,6.55,6.49,6.53,490753.0,6.5,6.55,6.49,6.53,490753.0
2016-08-04 14:00:00,6.54,6.54,6.49,6.5,758188.0,6.54,6.54,6.49,6.5,758188.0
2016-08-04 14:10:00,6.49,6.5,6.45,6.46,474543.0,6.49,6.5,6.45,6.46,474543.0
2016-08-04 14:20:00,6.46,6.47,6.46,6.47,216636.0,6.46,6.47,6.46,6.47,216636.0
2016-08-04 14:30:00,6.47,6.47,6.44,6.45,479246.0,6.47,6.47,6.44,6.45,479246.0
2016-08-04 14:40:00,6.45,6.47,6.44,6.45,224806.0,6.45,6.47,6.44,6.45,224806.0
2016-08-04 14:50:00,6.45,6.48,6.44,6.47,973363.0,6.45,6.48,6.44,6.47,973363.0
2016-08-04 15:00:00,6.47,6.5,6.46,6.49,290990.0,6.47,6.5,6.46,6.49,290990.0
2016-08-04 15:10:00,6.49,6.49,6.46,6.48,528274.0,6.49,6.49,6.46,6.48,528274.0
2016-08-04 15:20:00,6.48,6.5,6.46,6.47,703816.0,6.48,6.5,6.46,6.47,703816.0
2016-08-04 15:30:00,6.47,6.48,6.46,6.47,243128.0,6.47,6.48,6.46,6.47,243128.0
2016-08-04 15:40:00,6.47,6.48,6.46,6.48,546301.0,6.47,6.48,6.46,6.48,546301.0
2016-08-04 15:50:00,6.48,6.48,6.45,6.47,1063756.0,6.48,6.48,6.45,6.47,1063756.0
2016-08-05 09:30:00,6.56,6.58,6.52,6.53,1233539.0,6.56,6.58,6.52,6.53,1233539.0
2016-08-05 09:40:00,6.54,6.55,6.47,6.52,1118377.0,6.54,6.55,6.47,6.52,1118377.0
2016-08-05 09:50:00,6.52,6.58,6.51,6.58,633502.0,6.52,6.58,6.51,6.58,633502.0
2016-08-05 10:00:00,6.58,6.59,6.55,6.57,753670.0,6.58,6.59,6.55,6.57,753670.0
2016-08-05 10:10:00,6.56,6.6,6.56,6.59,608506.0,6.56,6.6,6.56,6.59,608506.0
2016-08-05 10:20:00,6.6,6.61,6.57,6.58,491248.0,6.6,6.61,6.57,6.58,491248.0
2016-08-05 10:30:00,6.59,6.6,6.58,6.6,301623.0,6.59,6.6,6.58,6.6,301623.0
2016-08-05 10:40:00,6.6,6.63,6.59,6.62,572780.0,6.6,6.63,6.59,6.62,572780.0
2016-08-05 10:50:00,6.62,6.64,6.61,6.64,296813.0,6.62,6.64,6.61,6.64,296813.0
2016-08-05 11:00:00,6.64,6.65,6.6,6.61,665031.0,6.64,6.65,6.6,6.61,665031.0
2016-08-05 11:10:00,6.61,6.63,6.6,6.61,326053.0,6.61,6.63,6.6,6.61,326053.0
2016-08-05 11:20:00,6.61,6.63,6.6,6.62,144177.0,6.61,6.63,6.6,6.62,144177.0
2016-08-05 11:30:00,6.62,6.64,6.61,6.63,241364.0,6.62,6.64,6.61,6.63,241364.0
2016-08-05 11:40:00,6.63,6.65,6.62,6.64,233806.0,6.63,6.65,6.62,6.64,233806.0
2016-08-05 11:50:00,6.65,6.7,6.64,6.69,742931.0,6.65,6.7,6.64,6.69,742931.0
2016-08-05 12:00:00,6.69,6.7,6.68,6.7,712223.0,6.69,6.7,6.68,6.7,712223.0
2016-08-05 12:10:00,6.69,6.72,6.69,6.72,737930.0,6.69,6.72,6.69,6.72,737930.0
2016-08-05 12:20:00,6.72,6.75,6.71,6.75,680419.0,6.72,6.75,6.71,6.75,680419.0
2016-08-05 12:30:00,6.75,6.76,6.72,6.72,644068.0,6.75,6.76,6.72,6.72,644068.0
2016-08-05 12:40:00,6.72,6.74,6.71,6.72,409637.0,6.72,6.74,6.71,6.72,409637.0
2016-08-05 12:50:00,6.72,6.75,6.71,6.73,305135.0,6.72,6.75,6.71,6.73,305135.0
2016-08-05 13:00:00,6.74,6.74,6.73,6.74,152814.0,6.74,6.74,6.73,6.74,152814.0
2016-08-05 13:10:00,6.74,6.75,6.72,6.73,361477.0,6.74,6.75,6.72,6.73,361477.0
2016-08-05 13:20:00,6.73,6.74,6.7,6.7,487764.0,6.73,6.74,6.7,6.7,487764.0
2016-08-05 13:30:00,6.71,6.72,6.7,6.72,185640.0,6.71,6.72,6.7,6.72,185640.0
2016-08-05 13:40:00,6.71,6.73,6.71,6.72,230922.0,6.71,6.73,6.71,6.72,230922.0
2016-08-05 13:50:00,6.73,6.74,6.71,6.74,237042.0,6.73,6.74,6.71,6.74,237042.0
2016-08-05 14:00:00,6.74,6.74,6.7,6.73,443911.0,6.74,6.74,6.7,6.73,443911.0
2016-08-05 14:10:00,6.73,6.74,6.69,6.69,398086.0,6.73,6.74,6.69,6.69,398086.0
2016-08-05 14:20:00,6.69,6.7,6.67,6.7,333014.0,6.69,6.7,6.67,6.7,333014.0
2016-08-05 14:30:00,6.7,6.7,6.66,6.66,408607.0,6.7,6.7,6.66,6.66,408607.0
2016-08-05 14:40:00,6.66,6.68,6.65,6.66,483698.0,6.66,6.68,6.65,6.66,483698.0
2016-08-05 14:50:00,6.66,6.68,6.65,6.66,265880.0,6.66,6.68,6.65,6.66,265880.0
2016-08-05 15:00:00,6.66,6.67,6.63,6.64,539704.0,6.66,6.67,6.63,6.64,539704.0
2016-08-05 15:10:00,6.64,6.65,6.63,6.63,181524.0,6.64,6.65,6.63,6.63,181524.0
2016-08-05 15:20:00,6.63,6.64,6.61,6.62,401934.0,6.63,6.64,6.61,6.62,401934.0
2016-08-05 15:30:00,6.61,6.63,6.61,6.62,272174.0,6.61,6.63,6.61,6.62,272174.0
2016-08-05 15:40:00,6.63,6.63,6.6,6.6,694028.0,6.63,6.63,6.6,6.6,694028.0
2016-08-05 15:50:00,6.6,6.63,6.6,6.61,1429584.0,6.6,6.63,6.6,6.61,1429584.0
2016-08-08 09:30:00,6.7,6.79,6.68,6.78,1526668.0,6.7,6.79,6.68,6.78,1526668.0
2016-08-08 09:40:00,6.78,6.8,6.75,6.78,1123903.0,6.78,6.8,6.75,6.78,1123903.0
2016-08-08 09:50:00,6.78,6.8,6.77,6.79,1349272.0,6.78,6.8,6.77,6.79,1349272.0
2016-08-08 10:00:00,6.79,6.85,6.78,6.85,1266634.0,6.79,6.85,6.78,6.85,1266634.0
2016-08-08 10:10:00,6.85,6.85,6.8,6.8,1023342.0,6.85,6.85,6.8,6.8,1023342.0
2016-08-08 10:20:00,6.8,6.81,6.76,6.76,827803.0,6.8,6.81,6.76,6.76,827803.0
2016-08-08 10:30:00,6.76,6.82,6.75,6.79,639183.0,6.76,6.82,6.75,6.79,639183.0
2016-08-08 10:40:00,6.79,6.8,6.75,6.78,443950.0,6.79,6.8,6.75,6.78,443950.0
2016-08-08 10:50:00,6.78,6.78,6.75,6.77,446797.0,6.78,6.78,6.75,6.77,446797.0
2016-08-08 11:00:00,6.76,6.79,6.76,6.78,362022.0,6.76,6.79,6.76,6.78,362022.0
2016-08-08 11:10:00,6.77,6.78,6.75,6.77,210334.0,6.77,6.78,6.75,6.77,210334.0
2016-08-08 11:20:00,6.77,6.79,6.75,6.77,468690.0,6.77,6.79,6.75,6.77,468690.0
2016-08-08 11:30:00,6.76,6.78,6.76,6.78,252704.0,6.76,6.78,6.76,6.78,252704.0
2016-08-08 11:40:00,6.78,6.8,6.77,6.77,290738.0,6.78,6.8,6.77,6.77,290738.0
2016-08-08 11:50:00,6.78,6.79,6.77,6.78,194895.0,6.78,6.79,6.77,6.78,194895.0
2016-08-08 12:00:00,6.78,6.79,6.76,6.77,304075.0,6.78,6.79,6.76,6.77,304075.0
2016-08-08 12:10:00,6.77,6.77,6.72,6.72,567293.0,6.77,6.77,6.72,6.72,567293.0
2016-08-08 12:20:00,6.72,6.74,6.7,6.71,437776.0,6.72,6.74,6.7,6.71,437776.0
2016-08-08 12:30:00,6.7,6.73,6.69,6.72,588966.0,6.7,6.73,6.69,6.72,588966.0
2016-08-08 12:40:00,6.71,6.72,6.68,6.69,606992.0,6.71,6.72,6.68,6.69,606992.0
2016-08-08 12:50:00,6.7,6.73,6.7,6.71,716282.0,6.7,6.73,6.7,6.71,716282.0
2016-08-08 13:00:00,6.72,6.72,6.69,6.7,479739.0,6.72,6.72,6.69,6.7,479739.0
2016-08-08 13:10:00,6.7,6.72,6.67,6.69,858347.0,6.7,6.72,6.67,6.69,858347.0
2016-08-08 13:20:00,6.69,6.69,6.67,6.67,212522.0,6.69,6.69,6.67,6.67,212522.0
2016-08-08 13:30:00,6.67,6.71,6.67,6.71,232617.0,6.67,6.71,6.67,6.71,232617.0
2016-08-08 13:40:00,6.7,6.72,6.69,6.7,940200.0,6.7,6.72,6.69,6.7,940200.0
2016-08-08 13:50:00,6.7,6.71,6.68,6.71,233300.0,6.7,6.71,6.68,6.71,233300.0
2016-08-08 14:00:00,6.7,6.71,6.68,6.69,258745.0,6.7,6.71,6.68,6.69,258745.0
2016-08-08 14:10:00,6.69,6.7,6.67,6.67,342317.0,6.69,6.7,6.67,6.67,342317.0
2016-08-08 14:20:00,6.68,6.69,6.65,6.66,291258.0,6.68,6.69,6.65,6.66,291258.0
2016-08-08 14:30:00,6.67,6.68,6.66,6.67,148477.0,6.67,6.68,6.66,6.67,148477.0
2016-08-08 14:40:00,6.67,6.7,6.67,6.68,337882.0,6.67,6.7,6.67,6.68,337882.0
2016-08-08 14:50:00,6.67,6.7,6.67,6.69,223958.0,6.67,6.7,6.67,6.69,223958.0
2016-08-08 15:00:00,6.69,6.7,6.67,6.69,687730.0,6.69,6.7,6.67,6.69,687730.0
2016-08-08 15:10:00,6.69,6.69,6.67,6.67,159911.0,6.69,6.69,6.67,6.67,159911.0
2016-08-08 15:20:00,6.68,6.68,6.67,6.68,164525.0,6.68,6.68,6.67,6.68,164525.0
2016-08-08 15:30:00,6.68,6.69,6.67,6.68,403376.0,6.68,6.69,6.67,6.68,403376.0
2016-08-08 15:40:00,6.68,6.69,6.67,6.69,430924.0,6.68,6.69,6.67,6.69,430924.0
2016-08-08 15:50:00,6.69,6.69,6.67,6.69,774636.0,6.69,6.69,6.67,6.69,774636.0
2016-08-09 09:30:00,6.75,6.78,6.65,6.68,1321017.0,6.75,6.78,6.65,6.68,1321017.0
2016-08-09 09:40:00,6.68,6.71,6.66,6.67,650394.0,6.68,6.71,6.66,6.67,650394.0
2016-08-09 09:50:00,6.68,6.7,6.67,6.68,515714.0,6.68,6.7,6.67,6.68,515714.0
2016-08-09 10:00:00,6.69,6.73,6.67,6.69,489221.0,6.69,6.73,6.67,6.69,489221.0
2016-08-09 10:10:00,6.69,6.72,6.69,6.72,406410.0,6.69,6.72,6.69,6.72,406410.0
2016-08-09 10:20:00,6.72,6.72,6.69,6.71,282976.0,6.72,6.72,6.69,6.71,282976.0
2016-08-09 10:30:00,6.7,6.71,6.68,6.69,300229.0,6.7,6.71,6.68,6.69,300229.0
2016-08-09 10:40:00,6.68,6.72,6.67,6.71,510609.0,6.68,6.72,6.67,6.71,510609.0
2016-08-09 10:50:00,6.71,6.73,6.69,6.73,433593.0,6.71,6.73,6.69,6.73,433593.0
2016-08-09 11:00:00,6.73,6.75,6.71,6.71,319250.0,6.73,6.75,6.71,6.71,319250.0
2016-08-09 11:10:00,6.71,6.74,6.7,6.72,308849.0,6.71,6.74,6.7,6.72,308849.0
2016-08-09 11:20:00,6.72,6.72,6.7,6.71,207699.0,6.72,6.72,6.7,6.71,207699.0
2016-08-09 11:30:00,6.71,6.73,6.7,6.71,228821.0,6.71,6.73,6.7,6.71,228821.0
2016-08-09 11:40:00,6.71,6.72,6.7,6.72,122428.0,6.71,6.72,6.7,6.72,122428.0
2016-08-09 11:50:00,6.72,6.72,6.71,6.72,111897.0,6.72,6.72,6.71,6.72,111897.0
2016-08-09 12:00:00,6.72,6.74,6.71,6.72,740458.0,6.72,6.74,6.71,6.72,740458.0
2016-08-09 12:10:00,6.73,6.73,6.72,6.73,97756.0,6.73,6.73,6.72,6.73,97756.0
2016-08-09 12:20:00,6.73,6.73,6.68,6.68,221270.0,6.73,6.73,6.68,6.68,221270.0
2016-08-09 12:30:00,6.68,6.69,6.66,6.68,256860.0,6.68,6.69,6.66,6.68,256860.0
2016-08-09 12:40:00,6.67,6.7,6.67,6.68,325412.0,6.67,6.7,6.67,6.68,325412.0
2016-08-09 12:50:00,6.67,6.68,6.66,6.66,479841.0,6.67,6.68,6.66,6.66,479841.0
2016-08-09 13:00:00,6.67,6.67,6.66,6.66,151727.0,6.67,6.67,6.66,6.66,151727.0
2016-08-09 13:10:00,6.66,6.67,6.65,6.67,271318.0,6.66,6.67,6.65,6.67,271318.0
2016-08-09 13:20:00,6.66,6.67,6.62,6.64,472200.0,6.66,6.67,6.62,6.64,472200.0
2016-08-09 13:30:00,6.64,6.65,6.63,6.63,355518.0,6.64,6.65,6.63,6.63,355518.0
2016-08-09 13:40:00,6.63,6.64,6.6,6.62,794404.0,6.63,6.64,6.6,6.62,794404.0
2016-08-09 13:50:00,6.61,6.62,6.57,6.59,609772.0,6.61,6.62,6.57,6.59,609772.0
2016-08-09 14:00:00,6.58,6.59,6.54,6.56,682010.0,6.58,6.59,6.54,6.56,682010.0
2016-08-09 14:10:00,6.55,6.56,6.54,6.55,641992.0,6.55,6.56,6.54,6.55,641992.0
2016-08-09 14:20:00,6.55,6.58,6.54,6.57,496648.0,6.55,6.58,6.54,6.57,496648.0
2016-08-09 14:30:00,6.57,6.59,6.55,6.58,382996.0,6.57,6.59,6.55,6.58,382996.0
2016-08-09 14:40:00,6.58,6.59,6.57,6.58,295476.0,6.58,6.59,6.57,6.58,295476.0
2016-08-09 14:50:00,6.57,6.58,6.57,6.58,123378.0,6.57,6.58,6.57,6.58,123378.0
2016-08-09 15:00:00,6.58,6.58,6.56,6.56,114771.0,6.58,6.58,6.56,6.56,114771.0
2016-08-09 15:10:00,6.57,6.59,6.56,6.57,371996.0,6.57,6.59,6.56,6.57,371996.0
2016-08-09 15:20:00,6.57,6.58,6.56,6.58,207367.0,6.57,6.58,6.56,6.58,207367.0
2016-08-09 15:30:00,6.58,6.59,6.57,6.58,227996.0,6.58,6.59,6.57,6.58,227996.0
2016-08-09 15:40:00,6.58,6.6,6.58,6.6,330474.0,6.58,6.6,6.58,6.6,330474.0
2016-08-09 15:50:00,6.6,6.6,6.58,6.6,1235718.0,6.6,6.6,6.58,6.6,1235718.0
2016-08-10 09:30:00,6.35,6.42,6.25,6.32,5740451.0,6.35,6.42,6.25,6.32,5740451.0
2016-08-10 09:40:00,6.33,6.37,6.29,6.36,1469282.0,6.33,6.37,6.29,6.36,1469282.0
2016-08-10 09:50:00,6.36,6.4,6.35,6.38,974005.0,6.36,6.4,6.35,6.38,974005.0
2016-08-10 10:00:00,6.38,6.45,6.37,6.44,1034018.0,6.38,6.45,6.37,6.44,1034018.0
2016-08-10 10:10:00,6.44,6.46,6.4,6.43,1488587.0,6.44,6.46,6.4,6.43,1488587.0
2016-08-10 10:20:00,6.42,6.49,6.42,6.47,872880.0,6.42,6.49,6.42,6.47,872880.0
2016-08-10 10:30:00,6.47,6.55,6.46,6.52,689501.0,6.47,6.55,6.46,6.52,689501.0
2016-08-10 10:40:00,6.53,6.58,6.5,6.56,1798969.0,6.53,6.58,6.5,6.56,1798969.0
2016-08-10 10:50:00,6.56,6.58,6.53,6.54,829707.0,6.56,6.58,6.53,6.54,829707.0
2016-08-10 11:00:00,6.53,6.58,6.51,6.52,1182487.0,6.53,6.58,6.51,6.52,1182487.0
2016-08-10 11:10:00,6.53,6.54,6.47,6.5,1093208.0,6.53,6.54,6.47,6.5,1093208.0
2016-08-10 11:20:00,6.5,6.55,6.47,6.54,754537.0,6.5,6.55,6.47,6.54,754537.0
2016-08-10 11:30:00,6.54,6.56,6.52,6.54,464349.0,6.54,6.56,6.52,6.54,464349.0
2016-08-10 11:40:00,6.54,6.56,6.54,6.55,461978.0,6.54,6.56,6.54,6.55,461978.0
2016-08-10 11:50:00,6.55,6.56,6.54,6.54,286745.0,6.55,6.56,6.54,6.54,286745.0
2016-08-10 12:00:00,6.54,6.55,6.53,6.54,1190698.0,6.54,6.55,6.53,6.54,1190698.0
2016-08-10 12:10:00,6.54,6.55,6.53,6.53,132020.0,6.54,6.55,6.53,6.53,132020.0
2016-08-10 12:20:00,6.54,6.55,6.49,6.49,304231.0,6.54,6.55,6.49,6.49,304231.0
2016-08-10 12:30:00,6.49,6.53,6.49,6.51,182284.0,6.49,6.53,6.49,6.51,182284.0
2016-08-10 12:40:00,6.51,6.52,6.49,6.52,126686.0,6.51,6.52,6.49,6.52,126686.0
2016-08-10 12:50:00,6.52,6.53,6.51,6.53,62470.0,6.52,6.53,6.51,6.53,62470.0
2016-08-10 13:00:00,6.53,6.53,6.52,6.53,61655.0,6.53,6.53,6.52,6.53,61655.0
2016-08-10 13:10:00,6.53,6.53,6.51,6.53,321822.0,6.53,6.53,6.51,6.53,321822.0
2016-08-10 13:20:00,6.53,6.54,6.52,6.53,186124.0,6.53,6.54,6.52,6.53,186124.0
2016-08-10 13:30:00,6.54,6.55,6.53,6.54,365513.0,6.54,6.55,6.53,6.54,365513.0
2016-08-10 13:40:00,6.54,6.55,6.52,6.53,317250.0,6.54,6.55,6.52,6.53,317250.0
2016-08-10 13:50:00,6.53,6.53,6.51,6.51,329804.0,6.53,6.53,6.51,6.51,329804.0
2016-08-10 14:00:00,6.52,6.53,6.51,6.53,138676.0,6.52,6.53,6.51,6.53,138676.0
2016-08-10 14:10:00,6.53,6.53,6.51,6.52,125950.0,6.53,6.53,6.51,6.52,125950.0
2016-08-10 14:20:00,6.52,6.53,6.51,6.51,123722.0,6.52,6.53,6.51,6.51,123722.0
2016-08-10 14:30:00,6.52,6.53,6.51,6.53,536906.0,6.52,6.53,6.51,6.53,536906.0
2016-08-10 14:40:00,6.52,6.53,6.5,6.52,227181.0,6.52,6.53,6.5,6.52,227181.0
2016-08-10 14:50:00,6.52,6.52,6.5,6.51,211506.0,6.52,6.52,6.5,6.51,211506.0
2016-08-10 15:00:00,6.52,6.53,6.5,6.51,269225.0,6.52,6.53,6.5,6.51,269225.0
2016-08-10 15:10:00,6.52,6.52,6.51,6.52,135926.0,6.52,6.52,6.51,6.52,135926.0
2016-08-10 15:20:00,6.52,6.53,6.5,6.52,274709.0,6.52,6.53,6.5,6.52,274709.0
2016-08-10 15:30:00,6.51,6.52,6.5,6.5,235577.0,6.51,6.52,6.5,6.5,235577.0
2016-08-10 15:40:00,6.5,6.51,6.48,6.51,845377.0,6.5,6.51,6.48,6.51,845377.0
2016-08-10 15:50:00,6.5,6.51,6.49,6.5,1193103.0,6.5,6.51,6.49,6.5,1193103.0
2016-08-11 09:30:00,6.5,6.55,6.46,6.52,1157149.0,6.5,6.55,6.46,6.52,1157149.0
2016-08-11 09:40:00,6.51,6.58,6.5,6.54,508335.0,6.51,6.58,6.5,6.54,508335.0
2016-08-11 09:50:00,6.55,6.58,6.54,6.54,323293.0,6.55,6.58,6.54,6.54,323293.0
2016-08-11 10:00:00,6.55,6.57,6.53,6.54,246123.0,6.55,6.57,6.53,6.54,246123.0
2016-08-11 10:10:00,6.53,6.55,6.49,6.52,341240.0,6.53,6.55,6.49,6.52,341240.0
2016-08-11 10:20:00,6.52,6.52,6.49,6.49,503322.0,6.52,6.52,6.49,6.49,503322.0
2016-08-11 10:30:00,6.5,6.53,6.49,6.53,250266.0,6.5,6.53,6.49,6.53,250266.0
2016-08-11 10:40:00,6.52,6.54,6.5,6.51,777218.0,6.52,6.54,6.5,6.51,777218.0
2016-08-11 10:50:00,6.51,6.52,6.48,6.5,772132.0,6.51,6.52,6.48,6.5,772132.0
2016-08-11 11:00:00,6.51,6.53,6.5,6.53,462817.0,6.51,6.53,6.5,6.53,462817.0
2016-08-11 11:10:00,6.53,6.55,6.51,6.54,305475.0,6.53,6.55,6.51,6.54,305475.0
2016-08-11 11:20:00,6.55,6.57,6.54,6.56,447702.0,6.55,6.57,6.54,6.56,447702.0
2016-08-11 11:30:00,6.56,6.57,6.55,6.56,202523.0,6.56,6.57,6.55,6.56,202523.0
2016-08-11 11:40:00,6.56,6.56,6.54,6.55,164647.0,6.56,6.56,6.54,6.55,164647.0
2016-08-11 11:50:00,6.56,6.57,6.54,6.57,178548.0,6.56,6.57,6.54,6.57,178548.0
2016-08-11 12:00:00,6.56,6.57,6.55,6.57,137915.0,6.56,6.57,6.55,6.57,137915.0
2016-08-11 12:10:00,6.56,6.58,6.56,6.57,263353.0,6.56,6.58,6.56,6.57,263353.0
2016-08-11 12:20:00,6.57,6.58,6.56,6.57,215888.0,6.57,6.58,6.56,6.57,215888.0
2016-08-11 12:30:00,6.57,6.58,6.56,6.57,83433.0,6.57,6.58,6.56,6.57,83433.0
2016-08-11 12:40:00,6.57,6.58,6.56,6.58,178466.0,6.57,6.58,6.56,6.58,178466.0
2016-08-11 12:50:00,6.58,6.58,6.56,6.56,129433.0,6.58,6.58,6.56,6.56,129433.0
2016-08-11 13:00:00,6.56,6.58,6.56,6.57,102294.0,6.56,6.58,6.56,6.57,102294.0
2016-08-11 13:10:00,6.58,6.58,6.54,6.54,324276.0,6.58,6.58,6.54,6.54,324276.0
2016-08-11 13:20:00,6.55,6.57,6.54,6.57,66657.0,6.55,6.57,6.54,6.57,66657.0
2016-08-11 13:30:00,6.56,6.57,6.56,6.57,29192.0,6.56,6.57,6.56,6.57,29192.0
2016-08-11 13:40:00,6.57,6.58,6.55,6.57,224927.0,6.57,6.58,6.55,6.57,224927.0
2016-08-11 13:50:00,6.56,6.58,6.56,6.56,152205.0,6.56,6.58,6.56,6.56,152205.0
2016-08-11 14:00:00,6.57,6.58,6.56,6.56,142810.0,6.57,6.58,6.56,6.56,142810.0
2016-08-11 14:10:00,6.57,6.58,6.56,6.57,202547.0,6.57,6.58,6.56,6.57,202547.0
2016-08-11 14:20:00,6.57,6.59,6.56,6.57,351135.0,6.57,6.59,6.56,6.57,351135.0
2016-08-11 14:30:00,6.57,6.58,6.56,6.56,68662.0,6.57,6.58,6.56,6.56,68662.0
2016-08-11 14:40:00,6.56,6.58,6.56,6.57,218740.0,6.56,6.58,6.56,6.57,218740.0
2016-08-11 14:50:00,6.57,6.58,6.56,6.57,77312.0,6.57,6.58,6.56,6.57,77312.0
2016-08-11 15:00:00,6.56,6.58,6.56,6.57,230791.0,6.56,6.58,6.56,6.57,230791.0
2016-08-11 15:10:00,6.57,6.58,6.55,6.57,451880.0,6.57,6.58,6.55,6.57,451880.0
2016-08-11 15:20:00,6.57,6.58,6.56,6.57,181302.0,6.57,6.58,6.56,6.57,181302.0
2016-08-11 15:30:00,6.56,6.57,6.56,6.57,72232.0,6.56,6.57,6.56,6.57,72232.0
2016-08-11 15:40:00,6.56,6.59,6.56,6.58,646814.0,6.56,6.59,6.56,6.58,646814.0
2016-08-11 15:50:00,6.58,6.59,6.57,6.58,1476363.0,6.58,6.59,6.57,6.58,1476363.0
2016-08-12 09:30:00,6.6,6.72,6.59,6.71,1185086.0,6.6,6.72,6.59,6.71,1185086.0
2016-08-12 09:40:00,6.72,6.79,6.7,6.72,2209351.0,6.72,6.79,6.7,6.72,2209351.0
2016-08-12 09:50:00,6.72,6.75,6.71,6.71,728515.0,6.72,6.75,6.71,6.71,728515.0
2016-08-12 10:00:00,6.72,6.72,6.67,6.69,862114.0,6.72,6.72,6.67,6.69,862114.0
2016-08-12 10:10:00,6.69,6.74,6.68,6.73,1108872.0,6.69,6.74,6.68,6.73,1108872.0
2016-08-12 10:20:00,6.72,6.74,6.71,6.73,891536.0,6.72,6.74,6.71,6.73,891536.0
2016-08-12 10:30:00,6.73,6.74,6.69,6.71,866029.0,6.73,6.74,6.69,6.71,866029.0
2016-08-12 10:40:00,6.71,6.73,6.69,6.7,764409.0,6.71,6.73,6.69,6.7,764409.0
2016-08-12 10:50:00,6.69,6.72,6.68,6.71,792373.0,6.69,6.72,6.68,6.71,792373.0
2016-08-12 11:00:00,6.7,6.72,6.7,6.72,342222.0,6.7,6.72,6.7,6.72,342222.0
2016-08-12 11:10:00,6.72,6.72,6.71,6.72,183950.0,6.72,6.72,6.71,6.72,183950.0
2016-08-12 11:20:00,6.72,6.72,6.69,6.7,454719.0,6.72,6.72,6.69,6.7,454719.0
2016-08-12 11:30:00,6.71,6.71,6.68,6.69,230328.0,6.71,6.71,6.68,6.69,230328.0
2016-08-12 11:40:00,6.69,6.69,6.67,6.68,516786.0,6.69,6.69,6.67,6.68,516786.0
2016-08-12 11:50:00,6.68,6.68,6.64,6.66,870921.0,6.68,6.68,6.64,6.66,870921.0
2016-08-12 12:00:00,6.66,6.68,6.63,6.64,342893.0,6.66,6.68,6.63,6.64,342893.0
2016-08-12 12:10:00,6.64,6.65,6.6,6.61,340927.0,6.64,6.65,6.6,6.61,340927.0
2016-08-12 12:20:00,6.62,6.64,6.61,6.62,163767.0,6.62,6.64,6.61,6.62,163767.0
2016-08-12 12:30:00,6.63,6.64,6.61,6.61,295065.0,6.63,6.64,6.61,6.61,295065.0
2016-08-12 12:40:00,6.61,6.62,6.61,6.61,119370.0,6.61,6.62,6.61,6.61,119370.0
2016-08-12 12:50:00,6.61,6.62,6.59,6.59,285842.0,6.61,6.62,6.59,6.59,285842.0
2016-08-12 13:00:00,6.59,6.6,6.55,6.56,546255.0,6.59,6.6,6.55,6.56,546255.0
2016-08-12 13:10:00,6.56,6.61,6.56,6.58,337002.0,6.56,6.61,6.56,6.58,337002.0
2016-08-12 13:20:00,6.58,6.6,6.58,6.59,72490.0,6.58,6.6,6.58,6.59,72490.0
2016-08-12 13:30:00,6.59,6.6,6.58,6.58,135254.0,6.59,6.6,6.58,6.58,135254.0
2016-08-12 13:40:00,6.59,6.59,6.56,6.57,280521.0,6.59,6.59,6.56,6.57,280521.0
2016-08-12 13:50:00,6.58,6.58,6.56,6.56,146017.0,6.58,6.58,6.56,6.56,146017.0
2016-08-12 14:00:00,6.57,6.59,6.56,6.58,206697.0,6.57,6.59,6.56,6.58,206697.0
2016-08-12 14:10:00,6.58,6.63,6.57,6.61,475589.0,6.58,6.63,6.57,6.61,475589.0
2016-08-12 14:20:00,6.61,6.63,6.59,6.62,1091709.0,6.61,6.63,6.59,6.62,1091709.0
2016-08-12 14:30:00,6.62,6.66,6.61,6.64,1084860.0,6.62,6.66,6.61,6.64,1084860.0
2016-08-12 14:40:00,6.65,6.67,6.64,6.66,337102.0,6.65,6.67,6.64,6.66,337102.0
2016-08-12 14:50:00,6.67,6.68,6.65,6.67,335123.0,6.67,6.68,6.65,6.67,335123.0
2016-08-12 15:00:00,6.67,6.69,6.66,6.69,788490.0,6.67,6.69,6.66,6.69,788490.0
2016-08-12 15:10:00,6.68,6.69,6.68,6.68,203761.0,6.68,6.69,6.68,6.68,203761.0
2016-08-12 15:20:00,6.69,6.7,6.68,6.7,403043.0,6.69,6.7,6.68,6.7,403043.0
2016-08-12 15:30:00,6.69,6.7,6.68,6.7,401978.0,6.69,6.7,6.68,6.7,401978.0
2016-08-12 15:40:00,6.69,6.74,6.69,6.71,1744251.0,6.69,6.74,6.69,6.71,1744251.0
2016-08-12 15:50:00,6.72,6.73,6.71,6.73,1384170.0,6.72,6.73,6.71,6.73,1384170.0
2016-08-15 09:30:00,6.78,6.94,6.78,6.91,2512930.0,6.78,6.94,6.78,6.91,2512930.0
2016-08-15 09:40:00,6.91,6.92,6.88,6.91,1242701.0,6.91,6.92,6.88,6.91,1242701.0
2016-08-15 09:50:00,6.91,6.95,6.91,6.93,1452356.0,6.91,6.95,6.91,6.93,1452356.0
2016-08-15 10:00:00,6.94,6.95,6.92,6.93,864786.0,6.94,6.95,6.92,6.93,864786.0
2016-08-15 10:10:00,6.93,6.95,6.92,6.94,544282.0,6.93,6.95,6.92,6.94,544282.0
2016-08-15 10:20:00,6.93,6.95,6.92,6.93,877252.0,6.93,6.95,6.92,6.93,877252.0
2016-08-15 10:30:00,6.93,6.94,6.9,6.91,630608.0,6.93,6.94,6.9,6.91,630608.0
2016-08-15 10:40:00,6.91,6.94,6.9,6.92,954757.0,6.91,6.94,6.9,6.92,954757.0
2016-08-15 10:50:00,6.92,6.93,6.91,6.92,503055.0,6.92,6.93,6.91,6.92,503055.0
2016-08-15 11:00:00,6.91,6.93,6.9,6.91,451182.0,6.91,6.93,6.9,6.91,451182.0
2016-08-15 11:10:00,6.92,6.94,6.91,6.92,647455.0,6.92,6.94,6.91,6.92,647455.0
2016-08-15 11:20:00,6.91,6.92,6.9,6.92,624045.0,6.91,6.92,6.9,6.92,624045.0
2016-08-15 11:30:00,6.92,6.93,6.91,6.92,271676.0,6.92,6.93,6.91,6.92,271676.0
2016-08-15 11:40:00,6.92,6.93,6.9,6.9,495329.0,6.92,6.93,6.9,6.9,495329.0
2016-08-15 11:50:00,6.9,6.91,6.86,6.9,1525329.0,6.9,6.91,6.86,6.9,1525329.0
2016-08-15 12:00:00,6.9,6.9,6.87,6.88,506749.0,6.9,6.9,6.87,6.88,506749.0
2016-08-15 12:10:00,6.87,6.89,6.86,6.86,352120.0,6.87,6.89,6.86,6.86,352120.0
2016-08-15 12:20:00,6.86,6.88,6.86,6.88,183254.0,6.86,6.88,6.86,6.88,183254.0
2016-08-15 12:30:00,6.88,6.89,6.86,6.87,479297.0,6.88,6.89,6.86,6.87,479297.0
2016-08-15 12:40:00,6.87,6.88,6.86,6.88,286773.0,6.87,6.88,6.86,6.88,286773.0
2016-08-15 12:50:00,6.87,6.88,6.85,6.85,251016.0,6.87,6.88,6.85,6.85,251016.0
2016-08-15 13:00:00,6.86,6.88,6.84,6.88,404640.0,6.86,6.88,6.84,6.88,404640.0
2016-08-15 13:10:00,6.87,6.9,6.86,6.9,403983.0,6.87,6.9,6.86,6.9,403983.0
2016-08-15 13:20:00,6.89,6.92,6.89,6.91,317773.0,6.89,6.92,6.89,6.91,317773.0
2016-08-15 13:30:00,6.92,6.92,6.9,6.91,401817.0,6.92,6.92,6.9,6.91,401817.0
2016-08-15 13:40:00,6.91,6.93,6.91,6.93,554674.0,6.91,6.93,6.91,6.93,554674.0
2016-08-15 13:50:00,6.93,6.94,6.91,6.92,641700.0,6.93,6.94,6.91,6.92,641700.0
2016-08-15 14:00:00,6.92,6.94,6.92,6.93,404471.0,6.92,6.94,6.92,6.93,404471.0
2016-08-15 14:10:00,6.94,6.94,6.93,6.93,333900.0,6.94,6.94,6.93,6.93,333900.0
2016-08-15 14:20:00,6.93,6.95,6.93,6.95,579677.0,6.93,6.95,6.93,6.95,579677.0
2016-08-15 14:30:00,6.94,6.95,6.92,6.95,990949.0,6.94,6.95,6.92,6.95,990949.0
2016-08-15 14:40:00,6.94,6.95,6.94,6.95,228348.0,6.94,6.95,6.94,6.95,228348.0
2016-08-15 14:50:00,6.95,6.95,6.93,6.95,390311.0,6.95,6.95,6.93,6.95,390311.0
2016-08-15 15:00:00,6.95,6.95,6.94,6.95,324077.0,6.95,6.95,6.94,6.95,324077.0
2016-08-15 15:10:00,6.95,6.95,6.92,6.93,847874.0,6.95,6.95,6.92,6.93,847874.0
2016-08-15 15:20:00,6.94,6.95,6.93,6.95,484631.0,6.94,6.95,6.93,6.95,484631.0
2016-08-15 15:30:00,6.95,6.97,6.94,6.96,1703117.0,6.95,6.97,6.94,6.96,1703117.0
2016-08-15 15:40:00,6.95,6.96,6.94,6.96,1171216.0,6.95,6.96,6.94,6.96,1171216.0
2016-08-15 15:50:00,6.96,6.96,6.94,6.95,1758266.0,6.96,6.96,6.94,6.95,1758266.0
2016-08-16 09:30:00,6.94,6.94,6.7,6.71,2322370.0,6.94,6.94,6.7,6.71,2322370.0
2016-08-16 09:40:00,6.71,6.79,6.7,6.79,1258349.0,6.71,6.79,6.7,6.79,1258349.0
2016-08-16 09:50:00,6.79,6.81,6.76,6.79,940570.0,6.79,6.81,6.76,6.79,940570.0
2016-08-16 10:00:00,6.78,6.8,6.75,6.76,777970.0,6.78,6.8,6.75,6.76,777970.0
2016-08-16 10:10:00,6.77,6.77,6.72,6.72,828110.0,6.77,6.77,6.72,6.72,828110.0
2016-08-16 10:20:00,6.72,6.76,6.71,6.75,614918.0,6.72,6.76,6.71,6.75,614918.0
2016-08-16 10:30:00,6.74,6.76,6.73,6.75,308631.0,6.74,6.76,6.73,6.75,308631.0
2016-08-16 10:40:00,6.75,6.76,6.72,6.73,733584.0,6.75,6.76,6.72,6.73,733584.0
2016-08-16 10:50:00,6.73,6.76,6.71,6.72,437728.0,6.73,6.76,6.71,6.72,437728.0
2016-08-16 11:00:00,6.71,6.76,6.7,6.72,758335.0,6.71,6.76,6.7,6.72,758335.0
2016-08-16 11:10:00,6.72,6.75,6.71,6.75,594027.0,6.72,6.75,6.71,6.75,594027.0
2016-08-16 11:20:00,6.75,6.75,6.71,6.72,337676.0,6.75,6.75,6.71,6.72,337676.0
2016-08-16 11:30:00,6.72,6.72,6.7,6.72,525771.0,6.72,6.72,6.7,6.72,525771.0
2016-08-16 11:40:00,6.72,6.72,6.7,6.7,320283.0,6.72,6.72,6.7,6.7,320283.0
2016-08-16 11:50:00,6.71,6.72,6.7,6.71,782505.0,6.71,6.72,6.7,6.71,782505.0
2016-08-16 12:00:00,6.71,6.72,6.67,6.67,1134540.0,6.71,6.72,6.67,6.67,1134540.0
2016-08-16 12:10:00,6.67,6.68,6.65,6.67,558043.0,6.67,6.68,6.65,6.67,558043.0
2016-08-16 12:20:00,6.67,6.68,6.65,6.65,367581.0,6.67,6.68,6.65,6.65,367581.0
2016-08-16 12:30:00,6.66,6.72,6.65,6.71,528056.0,6.66,6.72,6.65,6.71,528056.0
2016-08-16 12:40:00,6.71,6.72,6.69,6.7,404511.0,6.71,6.72,6.69,6.7,404511.0
2016-08-16 12:50:00,6.7,6.71,6.69,6.7,347651.0,6.7,6.71,6.69,6.7,347651.0
2016-08-16 13:00:00,6.7,6.72,6.69,6.71,388670.0,6.7,6.72,6.69,6.71,388670.0
2016-08-16 13:10:00,6.71,6.74,6.71,6.73,416556.0,6.71,6.74,6.71,6.73,416556.0
2016-08-16 13:20:00,6.73,6.73,6.71,6.71,220885.0,6.73,6.73,6.71,6.71,220885.0
2016-08-16 13:30:00,6.71,6.72,6.7,6.71,185548.0,6.71,6.72,6.7,6.71,185548.0
2016-08-16 13:40:00,6.71,6.72,6.7,6.7,248455.0,6.71,6.72,6.7,6.7,248455.0
2016-08-16 13:50:00,6.7,6.71,6.69,6.71,443830.0,6.7,6.71,6.69,6.71,443830.0
2016-08-16 14:00:00,6.7,6.71,6.69,6.69,217370.0,6.7,6.71,6.69,6.69,217370.0
2016-08-16 14:10:00,6.69,6.7,6.68,6.69,190685.0,6.69,6.7,6.68,6.69,190685.0
2016-08-16 14:20:00,6.7,6.71,6.68,6.71,403387.0,6.7,6.71,6.68,6.71,403387.0
2016-08-16 14:30:00,6.7,6.72,6.7,6.72,186332.0,6.7,6.72,6.7,6.72,186332.0
2016-08-16 14:40:00,6.72,6.77,6.7,6.76,814492.0,6.72,6.77,6.7,6.76,814492.0
2016-08-16 14:50:00,6.76,6.78,6.76,6.77,349796.0,6.76,6.78,6.76,6.77,349796.0
2016-08-16 15:00:00,6.77,6.81,6.77,6.79,1148534.0,6.77,6.81,6.77,6.79,1148534.0
2016-08-16 15:10:00,6.79,6.79,6.77,6.77,372179.0,6.79,6.79,6.77,6.77,372179.0
2016-08-16 15:20:00,6.77,6.78,6.75,6.76,315343.0,6.77,6.78,6.75,6.76,315343.0
2016-08-16 15:30:00,6.76,6.79,6.76,6.78,601864.0,6.76,6.79,6.76,6.78,601864.0
2016-08-16 15:40:00,6.78,6.8,6.78,6.78,737854.0,6.78,6.8,6.78,6.78,737854.0
2016-08-16 15:50:00,6.79,6.79,6.76,6.77,1264120.0,6.79,6.79,6.76,6.77,1264120.0
2016-08-17 09:30:00,6.7,6.75,6.61,6.63,1233629.0,6.7,6.75,6.61,6.63,1233629.0
2016-08-17 09:40:00,6.63,6.72,6.63,6.66,747987.0,6.63,6.72,6.63,6.66,747987.0
2016-08-17 09:50:00,6.66,6.69,6.62,6.64,762879.0,6.66,6.69,6.62,6.64,762879.0
2016-08-17 10:00:00,6.64,6.68,6.63,6.68,392085.0,6.64,6.68,6.63,6.68,392085.0
2016-08-17 10:10:00,6.67,6.68,6.65,6.66,236503.0,6.67,6.68,6.65,6.66,236503.0
2016-08-17 10:20:00,6.67,6.72,6.66,6.7,630763.0,6.67,6.72,6.66,6.7,630763.0
2016-08-17 10:30:00,6.71,6.73,6.7,6.73,400643.0,6.71,6.73,6.7,6.73,400643.0
2016-08-17 10:40:00,6.72,6.74,6.71,6.71,332917.0,6.72,6.74,6.71,6.71,332917.0
2016-08-17 10:50:00,6.72,6.72,6.68,6.71,287098.0,6.72,6.72,6.68,6.71,287098.0
2016-08-17 11:00:00,6.71,6.72,6.69,6.69,171972.0,6.71,6.72,6.69,6.69,171972.0
2016-08-17 11:10:00,6.7,6.71,6.69,6.71,141378.0,6.7,6.71,6.69,6.71,141378.0
2016-08-17 11:20:00,6.7,6.71,6.65,6.65,407049.0,6.7,6.71,6.65,6.65,407049.0
2016-08-17 11:30:00,6.65,6.66,6.63,6.65,420967.0,6.65,6.66,6.63,6.65,420967.0
2016-08-17 11:40:00,6.66,6.66,6.64,6.65,231984.0,6.66,6.66,6.64,6.65,231984.0
2016-08-17 11:50:00,6.65,6.67,6.62,6.63,515050.0,6.65,6.67,6.62,6.63,515050.0
2016-08-17 12:00:00,6.63,6.66,6.63,6.65,404175.0,6.63,6.66,6.63,6.65,404175.0
2016-08-17 12:10:00,6.64,6.66,6.64,6.66,126061.0,6.64,6.66,6.64,6.66,126061.0
2016-08-17 12:20:00,6.65,6.68,6.64,6.64,314752.0,6.65,6.68,6.64,6.64,314752.0
2016-08-17 12:30:00,6.64,6.67,6.64,6.67,198171.0,6.64,6.67,6.64,6.67,198171.0
2016-08-17 12:40:00,6.67,6.7,6.66,6.7,345633.0,6.67,6.7,6.66,6.7,345633.0
2016-08-17 12:50:00,6.69,6.71,6.69,6.71,162362.0,6.69,6.71,6.69,6.71,162362.0
2016-08-17 13:00:00,6.71,6.72,6.69,6.69,284367.0,6.71,6.72,6.69,6.69,284367.0
2016-08-17 13:10:00,6.69,6.72,6.69,6.71,94728.0,6.69,6.72,6.69,6.71,94728.0
2016-08-17 13:20:00,6.7,6.71,6.69,6.69,52788.0,6.7,6.71,6.69,6.69,52788.0
2016-08-17 13:30:00,6.69,6.7,6.68,6.68,144988.0,6.69,6.7,6.68,6.68,144988.0
2016-08-17 13:40:00,6.69,6.7,6.66,6.67,133496.0,6.69,6.7,6.66,6.67,133496.0
2016-08-17 13:50:00,6.67,6.67,6.64,6.66,284728.0,6.67,6.67,6.64,6.66,284728.0
2016-08-17 14:00:00,6.66,6.67,6.64,6.66,276156.0,6.66,6.67,6.64,6.66,276156.0
2016-08-17 14:10:00,6.67,6.7,6.66,6.68,177749.0,6.67,6.7,6.66,6.68,177749.0
2016-08-17 14:20:00,6.68,6.71,6.68,6.69,336613.0,6.68,6.71,6.68,6.69,336613.0
2016-08-17 14:30:00,6.7,6.71,6.67,6.69,394120.0,6.7,6.71,6.67,6.69,394120.0
2016-08-17 14:40:00,6.68,6.69,6.67,6.68,130294.0,6.68,6.69,6.67,6.68,130294.0
2016-08-17 14:50:00,6.68,6.68,6.66,6.66,54210.0,6.68,6.68,6.66,6.66,54210.0
2016-08-17 15:00:00,6.66,6.67,6.64,6.64,213479.0,6.66,6.67,6.64,6.64,213479.0
2016-08-17 15:10:00,6.64,6.66,6.63,6.63,435071.0,6.64,6.66,6.63,6.63,435071.0
2016-08-17 15:20:00,6.63,6.67,6.63,6.67,265023.0,6.63,6.67,6.63,6.67,265023.0
2016-08-17 15:30:00,6.66,6.68,6.65,6.67,181737.0,6.66,6.68,6.65,6.67,181737.0
2016-08-17 15:40:00,6.67,6.68,6.66,6.67,240247.0,6.67,6.68,6.66,6.67,240247.0
2016-08-17 15:50:00,6.67,6.69,6.66,6.69,1113934.0,6.67,6.69,6.66,6.69,1113934.0
2016-08-18 09:30:00,6.74,6.9,6.72,6.86,2833237.0,6.74,6.9,6.72,6.86,2833237.0
2016-08-18 09:40:00,6.87,6.87,6.81,6.81,825624.0,6.87,6.87,6.81,6.81,825624.0
2016-08-18 09:50:00,6.82,6.85,6.8,6.83,636057.0,6.82,6.85,6.8,6.83,636057.0
2016-08-18 10:00:00,6.83,6.85,6.82,6.83,947145.0,6.83,6.85,6.82,6.83,947145.0
2016-08-18 10:10:00,6.82,6.84,6.82,6.83,167321.0,6.82,6.84,6.82,6.83,167321.0
2016-08-18 10:20:00,6.84,6.85,6.82,6.83,412729.0,6.84,6.85,6.82,6.83,412729.0
2016-08-18 10:30:00,6.83,6.88,6.82,6.86,643422.0,6.83,6.88,6.82,6.86,643422.0
2016-08-18 10:40:00,6.87,6.88,6.85,6.86,292578.0,6.87,6.88,6.85,6.86,292578.0
2016-08-18 10:50:00,6.87,6.9,6.86,6.89,900538.0,6.87,6.9,6.86,6.89,900538.0
2016-08-18 11:00:00,6.89,6.93,6.88,6.93,942620.0,6.89,6.93,6.88,6.93,942620.0
2016-08-18 11:10:00,6.93,6.95,6.92,6.95,946438.0,6.93,6.95,6.92,6.95,946438.0
2016-08-18 11:20:00,6.95,6.97,6.94,6.97,665317.0,6.95,6.97,6.94,6.97,665317.0
2016-08-18 11:30:00,6.97,6.97,6.94,6.95,381833.0,6.97,6.97,6.94,6.95,381833.0
2016-08-18 11:40:00,6.95,7.0,6.95,7.0,1086869.0,6.95,7.0,6.95,7.0,1086869.0
2016-08-18 11:50:00,6.99,7.0,6.97,7.0,701906.0,6.99,7.0,6.97,7.0,701906.0
2016-08-18 12:00:00,7.0,7.02,6.99,7.02,1334179.0,7.0,7.02,6.99,7.02,1334179.0
2016-08-18 12:10:00,7.02,7.05,7.01,7.05,1813080.0,7.02,7.05,7.01,7.05,1813080.0
2016-08-18 12:20:00,7.05,7.06,7.03,7.05,1071636.0,7.05,7.06,7.03,7.05,1071636.0
2016-08-18 12:30:00,7.04,7.05,6.96,6.99,1203425.0,7.04,7.05,6.96,6.99,1203425.0
2016-08-18 12:40:00,7.0,7.0,6.95,6.95,424832.0,7.0,7.0,6.95,6.95,424832.0
2016-08-18 12:50:00,6.95,6.96,6.94,6.95,386330.0,6.95,6.96,6.94,6.95,386330.0
2016-08-18 13:00:00,6.94,6.96,6.91,6.93,752259.0,6.94,6.96,6.91,6.93,752259.0
2016-08-18 13:10:00,6.93,6.97,6.92,6.96,609884.0,6.93,6.97,6.92,6.96,609884.0
2016-08-18 13:20:00,6.96,6.96,6.93,6.95,333581.0,6.96,6.96,6.93,6.95,333581.0
2016-08-18 13:30:00,6.95,6.97,6.95,6.96,268520.0,6.95,6.97,6.95,6.96,268520.0
2016-08-18 13:40:00,6.97,6.98,6.96,6.97,223487.0,6.97,6.98,6.96,6.97,223487.0
2016-08-18 13:50:00,6.98,7.0,6.97,7.0,325508.0,6.98,7.0,6.97,7.0,325508.0
2016-08-18 14:00:00,7.0,7.02,6.99,7.02,581396.0,7.0,7.02,6.99,7.02,581396.0
2016-08-18 14:10:00,7.01,7.05,7.01,7.05,402912.0,7.01,7.05,7.01,7.05,402912.0
2016-08-18 14:20:00,7.04,7.05,7.03,7.04,392686.0,7.04,7.05,7.03,7.04,392686.0
2016-08-18 14:30:00,7.03,7.05,7.02,7.04,337091.0,7.03,7.05,7.02,7.04,337091.0
2016-08-18 14:40:00,7.03,7.05,7.03,7.05,250079.0,7.03,7.05,7.03,7.05,250079.0
2016-08-18 14:50:00,7.04,7.05,7.01,7.01,536918.0,7.04,7.05,7.01,7.01,536918.0
2016-08-18 15:00:00,7.02,7.03,7.01,7.03,380423.0,7.02,7.03,7.01,7.03,380423.0
2016-08-18 15:10:00,7.03,7.03,7.0,7.03,391932.0,7.03,7.03,7.0,7.03,391932.0
2016-08-18 15:20:00,7.02,7.07,7.02,7.06,1336249.0,7.02,7.07,7.02,7.06,1336249.0
2016-08-18 15:30:00,7.06,7.06,7.02,7.03,706512.0,7.06,7.06,7.02,7.03,706512.0
2016-08-18 15:40:00,7.03,7.05,7.03,7.04,681816.0,7.03,7.05,7.03,7.04,681816.0
2016-08-18 15:50:00,7.04,7.05,7.02,7.04,2011814.0,7.04,7.05,7.02,7.04,2011814.0
2016-08-19 09:30:00,7.24,7.49,7.22,7.4,7123326.0,7.24,7.49,7.22,7.4,7123326.0
2016-08-19 09:40:00,7.4,7.47,7.39,7.45,2176973.0,7.4,7.47,7.39,7.45,2176973.0
2016-08-19 09:50:00,7.45,7.49,7.43,7.46,1989343.0,7.45,7.49,7.43,7.46,1989343.0
2016-08-19 10:00:00,7.46,7.56,7.45,7.54,2661366.0,7.46,7.56,7.45,7.54,2661366.0
2016-08-19 10:10:00,7.55,7.55,7.5,7.54,1284635.0,7.55,7.55,7.5,7.54,1284635.0
2016-08-19 10:20:00,7.53,7.62,7.53,7.61,2587534.0,7.53,7.62,7.53,7.61,2587534.0
2016-08-19 10:30:00,7.62,7.7,7.61,7.68,2603378.0,7.62,7.7,7.61,7.68,2603378.0
2016-08-19 10:40:00,7.69,7.72,7.62,7.72,2132655.0,7.69,7.72,7.62,7.72,2132655.0
2016-08-19 10:50:00,7.72,7.77,7.7,7.77,1655016.0,7.72,7.77,7.7,7.77,1655016.0
2016-08-19 11:00:00,7.77,7.93,7.76,7.93,4507514.0,7.77,7.93,7.76,7.93,4507514.0
2016-08-19 11:10:00,7.93,8.0,7.86,7.98,5337453.0,7.93,8.0,7.86,7.98,5337453.0
2016-08-19 11:20:00,7.98,7.99,7.83,7.84,4089170.0,7.98,7.99,7.83,7.84,4089170.0
2016-08-19 11:30:00,7.84,7.86,7.73,7.81,3831940.0,7.84,7.86,7.73,7.81,3831940.0
2016-08-19 11:40:00,7.81,7.83,7.7,7.72,1994098.0,7.81,7.83,7.7,7.72,1994098.0
2016-08-19 11:50:00,7.71,7.77,7.68,7.75,1702035.0,7.71,7.77,7.68,7.75,1702035.0
2016-08-19 12:00:00,7.75,7.82,7.74,7.82,1691355.0,7.75,7.82,7.74,7.82,1691355.0
2016-08-19 12:10:00,7.82,7.84,7.77,7.78,1813875.0,7.82,7.84,7.77,7.78,1813875.0
2016-08-19 12:20:00,7.77,7.78,7.73,7.75,900446.0,7.77,7.78,7.73,7.75,900446.0
2016-08-19 12:30:00,7.75,7.76,7.73,7.76,910830.0,7.75,7.76,7.73,7.76,910830.0
2016-08-19 12:40:00,7.76,7.8,7.74,7.79,764571.0,7.76,7.8,7.74,7.79,764571.0
2016-08-19 12:50:00,7.78,7.79,7.73,7.73,900673.0,7.78,7.79,7.73,7.73,900673.0
2016-08-19 13:00:00,7.73,7.74,7.61,7.63,1635392.0,7.73,7.74,7.61,7.63,1635392.0
2016-08-19 13:10:00,7.64,7.66,7.61,7.63,1151266.0,7.64,7.66,7.61,7.63,1151266.0
2016-08-19 13:20:00,7.63,7.65,7.57,7.59,1337916.0,7.63,7.65,7.57,7.59,1337916.0
2016-08-19 13:30:00,7.58,7.63,7.57,7.62,1343850.0,7.58,7.63,7.57,7.62,1343850.0
2016-08-19 13:40:00,7.62,7.7,7.61,7.67,1029650.0,7.62,7.7,7.61,7.67,1029650.0
2016-08-19 13:50:00,7.67,7.71,7.66,7.71,548722.0,7.67,7.71,7.66,7.71,548722.0
2016-08-19 14:00:00,7.71,7.71,7.63,7.65,764473.0,7.71,7.71,7.63,7.65,764473.0
2016-08-19 14:10:00,7.65,7.71,7.64,7.68,938367.0,7.65,7.71,7.64,7.68,938367.0
2016-08-19 14:20:00,7.68,7.69,7.61,7.62,921977.0,7.68,7.69,7.61,7.62,921977.0
2016-08-19 14:30:00,7.62,7.66,7.58,7.63,1296795.0,7.62,7.66,7.58,7.63,1296795.0
2016-08-19 14:40:00,7.63,7.63,7.61,7.63,474613.0,7.63,7.63,7.61,7.63,474613.0
2016-08-19 14:50:00,7.63,7.65,7.62,7.64,518794.0,7.63,7.65,7.62,7.64,518794.0
2016-08-19 15:00:00,7.64,7.64,7.6,7.6,666422.0,7.64,7.64,7.6,7.6,666422.0
2016-08-19 15:10:00,7.6,7.65,7.6,7.64,1369474.0,7.6,7.65,7.6,7.64,1369474.0
2016-08-19 15:20:00,7.64,7.65,7.6,7.6,756782.0,7.64,7.65,7.6,7.6,756782.0
2016-08-19 15:30:00,7.6,7.63,7.6,7.61,861269.0,7.6,7.63,7.6,7.61,861269.0
2016-08-19 15:40:00,7.61,7.63,7.6,7.63,1092324.0,7.61,7.63,7.6,7.63,1092324.0
2016-08-19 15:50:00,7.63,7.65,7.6,7.62,3181196.0,7.63,7.65,7.6,7.62,3181196.0
2016-08-22 09:30:00,7.83,7.95,7.65,7.67,4911565.0,7.83,7.95,7.65,7.67,4911565.0
2016-08-22 09:40:00,7.67,7.68,7.46,7.46,3740108.0,7.67,7.68,7.46,7.46,3740108.0
2016-08-22 09:50:00,7.46,7.52,7.39,7.41,3982614.0,7.46,7.52,7.39,7.41,3982614.0
2016-08-22 10:00:00,7.41,7.52,7.37,7.48,2752771.0,7.41,7.52,7.37,7.48,2752771.0
2016-08-22 10:10:00,7.48,7.67,7.47,7.66,2373142.0,7.48,7.67,7.47,7.66,2373142.0
2016-08-22 10:20:00,7.66,7.73,7.65,7.69,2180284.0,7.66,7.73,7.65,7.69,2180284.0
2016-08-22 10:30:00,7.69,7.69,7.53,7.57,2012399.0,7.69,7.69,7.53,7.57,2012399.0
2016-08-22 10:40:00,7.57,7.57,7.52,7.56,1059199.0,7.57,7.57,7.52,7.56,1059199.0
2016-08-22 10:50:00,7.56,7.56,7.5,7.54,1049655.0,7.56,7.56,7.5,7.54,1049655.0
2016-08-22 11:00:00,7.54,7.62,7.54,7.56,1149573.0,7.54,7.62,7.54,7.56,1149573.0
2016-08-22 11:10:00,7.55,7.6,7.55,7.55,404856.0,7.55,7.6,7.55,7.55,404856.0
2016-08-22 11:20:00,7.56,7.57,7.51,7.54,865541.0,7.56,7.57,7.51,7.54,865541.0
2016-08-22 11:30:00,7.54,7.58,7.53,7.57,397002.0,7.54,7.58,7.53,7.57,397002.0
2016-08-22 11:40:00,7.58,7.58,7.51,7.51,417114.0,7.58,7.58,7.51,7.51,417114.0
2016-08-22 11:50:00,7.52,7.56,7.51,7.54,449305.0,7.52,7.56,7.51,7.54,449305.0
2016-08-22 12:00:00,7.54,7.56,7.51,7.53,300386.0,7.54,7.56,7.51,7.53,300386.0
2016-08-22 12:10:00,7.53,7.53,7.47,7.5,845285.0,7.53,7.53,7.47,7.5,845285.0
2016-08-22 12:20:00,7.5,7.57,7.49,7.52,611300.0,7.5,7.57,7.49,7.52,611300.0
2016-08-22 12:30:00,7.53,7.55,7.52,7.54,136735.0,7.53,7.55,7.52,7.54,136735.0
2016-08-22 12:40:00,7.54,7.56,7.53,7.54,270401.0,7.54,7.56,7.53,7.54,270401.0
2016-08-22 12:50:00,7.54,7.55,7.52,7.55,261753.0,7.54,7.55,7.52,7.55,261753.0
2016-08-22 13:00:00,7.54,7.56,7.53,7.54,281403.0,7.54,7.56,7.53,7.54,281403.0
2016-08-22 13:10:00,7.54,7.56,7.53,7.54,308311.0,7.54,7.56,7.53,7.54,308311.0
2016-08-22 13:20:00,7.55,7.56,7.51,7.53,585792.0,7.55,7.56,7.51,7.53,585792.0
2016-08-22 13:30:00,7.53,7.53,7.5,7.53,500046.0,7.53,7.53,7.5,7.53,500046.0
2016-08-22 13:40:00,7.53,7.57,7.52,7.55,561904.0,7.53,7.57,7.52,7.55,561904.0
2016-08-22 13:50:00,7.55,7.56,7.51,7.52,316434.0,7.55,7.56,7.51,7.52,316434.0
2016-08-22 14:00:00,7.52,7.55,7.52,7.53,157930.0,7.52,7.55,7.52,7.53,157930.0
2016-08-22 14:10:00,7.53,7.54,7.52,7.53,146993.0,7.53,7.54,7.52,7.53,146993.0
2016-08-22 14:20:00,7.53,7.54,7.52,7.54,315042.0,7.53,7.54,7.52,7.54,315042.0
2016-08-22 14:30:00,7.54,7.55,7.53,7.54,342004.0,7.54,7.55,7.53,7.54,342004.0
2016-08-22 14:40:00,7.54,7.54,7.52,7.53,270254.0,7.54,7.54,7.52,7.53,270254.0
2016-08-22 14:50:00,7.53,7.54,7.52,7.53,254420.0,7.53,7.54,7.52,7.53,254420.0
2016-08-22 15:00:00,7.54,7.55,7.53,7.53,292125.0,7.54,7.55,7.53,7.53,292125.0
2016-08-22 15:10:00,7.53,7.54,7.52,7.54,940119.0,7.53,7.54,7.52,7.54,940119.0
2016-08-22 15:20:00,7.54,7.57,7.53,7.56,691425.0,7.54,7.57,7.53,7.56,691425.0
2016-08-22 15:30:00,7.56,7.6,7.55,7.58,795251.0,7.56,7.6,7.55,7.58,795251.0
2016-08-22 15:40:00,7.58,7.59,7.56,7.57,756482.0,7.58,7.59,7.56,7.57,756482.0
2016-08-22 15:50:00,7.57,7.59,7.55,7.58,1928971.0,7.57,7.59,7.55,7.58,1928971.0
2016-08-23 09:30:00,7.66,7.7,7.53,7.62,3346754.0,7.66,7.7,7.53,7.62,3346754.0
2016-08-23 09:40:00,7.62,7.68,7.6,7.64,1259736.0,7.62,7.68,7.6,7.64,1259736.0
2016-08-23 09:50:00,7.64,7.66,7.61,7.64,539956.0,7.64,7.66,7.61,7.64,539956.0
2016-08-23 10:00:00,7.65,7.68,7.64,7.67,809301.0,7.65,7.68,7.64,7.67,809301.0
2016-08-23 10:10:00,7.66,7.68,7.65,7.65,1011259.0,7.66,7.68,7.65,7.65,1011259.0
2016-08-23 10:20:00,7.66,7.67,7.64,7.64,1048633.0,7.66,7.67,7.64,7.64,1048633.0
2016-08-23 10:30:00,7.64,7.66,7.57,7.58,1412167.0,7.64,7.66,7.57,7.58,1412167.0
2016-08-23 10:40:00,7.57,7.62,7.55,7.6,757779.0,7.57,7.62,7.55,7.6,757779.0
2016-08-23 10:50:00,7.59,7.6,7.57,7.59,345346.0,7.59,7.6,7.57,7.59,345346.0
2016-08-23 11:00:00,7.6,7.63,7.59,7.62,508191.0,7.6,7.63,7.59,7.62,508191.0
2016-08-23 11:10:00,7.62,7.63,7.61,7.62,255130.0,7.62,7.63,7.61,7.62,255130.0
2016-08-23 11:20:00,7.62,7.64,7.61,7.64,148676.0,7.62,7.64,7.61,7.64,148676.0
2016-08-23 11:30:00,7.64,7.67,7.63,7.67,586052.0,7.64,7.67,7.63,7.67,586052.0
2016-08-23 11:40:00,7.67,7.68,7.66,7.68,458584.0,7.67,7.68,7.66,7.68,458584.0
2016-08-23 11:50:00,7.67,7.68,7.65,7.65,423778.0,7.67,7.68,7.65,7.65,423778.0
2016-08-23 12:00:00,7.66,7.66,7.64,7.66,706150.0,7.66,7.66,7.64,7.66,706150.0
2016-08-23 12:10:00,7.66,7.66,7.63,7.63,281620.0,7.66,7.66,7.63,7.63,281620.0
2016-08-23 12:20:00,7.63,7.65,7.63,7.65,126161.0,7.63,7.65,7.63,7.65,126161.0
2016-08-23 12:30:00,7.65,7.66,7.64,7.65,531804.0,7.65,7.66,7.64,7.65,531804.0
2016-08-23 12:40:00,7.65,7.66,7.64,7.65,136718.0,7.65,7.66,7.64,7.65,136718.0
2016-08-23 12:50:00,7.65,7.69,7.63,7.65,2100687.0,7.65,7.69,7.63,7.65,2100687.0
2016-08-23 13:00:00,7.65,7.67,7.64,7.67,299027.0,7.65,7.67,7.64,7.67,299027.0
2016-08-23 13:10:00,7.67,7.7,7.66,7.7,390522.0,7.67,7.7,7.66,7.7,390522.0
2016-08-23 13:20:00,7.69,7.73,7.69,7.73,502682.0,7.69,7.73,7.69,7.73,502682.0
2016-08-23 13:30:00,7.73,7.74,7.7,7.73,306387.0,7.73,7.74,7.7,7.73,306387.0
2016-08-23 13:40:00,7.73,7.74,7.7,7.73,345324.0,7.73,7.74,7.7,7.73,345324.0
2016-08-23 13:50:00,7.72,7.73,7.71,7.71,133070.0,7.72,7.73,7.71,7.71,133070.0
2016-08-23 14:00:00,7.72,7.73,7.7,7.71,309562.0,7.72,7.73,7.7,7.71,309562.0
2016-08-23 14:10:00,7.71,7.74,7.7,7.71,838675.0,7.71,7.74,7.7,7.71,838675.0
2016-08-23 14:20:00,7.72,7.74,7.71,7.73,1109214.0,7.72,7.74,7.71,7.73,1109214.0
2016-08-23 14:30:00,7.73,7.73,7.7,7.7,289358.0,7.73,7.73,7.7,7.7,289358.0
2016-08-23 14:40:00,7.71,7.71,7.66,7.69,480061.0,7.71,7.71,7.66,7.69,480061.0
2016-08-23 14:50:00,7.68,7.69,7.67,7.68,158390.0,7.68,7.69,7.67,7.68,158390.0
2016-08-23 15:00:00,7.68,7.69,7.65,7.65,319647.0,7.68,7.69,7.65,7.65,319647.0
2016-08-23 15:10:00,7.65,7.67,7.65,7.66,388177.0,7.65,7.67,7.65,7.66,388177.0
2016-08-23 15:20:00,7.65,7.66,7.64,7.66,287715.0,7.65,7.66,7.64,7.66,287715.0
2016-08-23 15:30:00,7.66,7.66,7.64,7.65,279102.0,7.66,7.66,7.64,7.65,279102.0
2016-08-23 15:40:00,7.66,7.67,7.64,7.67,1061360.0,7.66,7.67,7.64,7.67,1061360.0
2016-08-23 15:50:00,7.67,7.67,7.66,7.67,926886.0,7.67,7.67,7.66,7.67,926886.0
2016-08-24 09:30:00,7.67,7.67,7.58,7.62,1475947.0,7.67,7.67,7.58,7.62,1475947.0
2016-08-24 09:40:00,7.62,7.63,7.58,7.6,853340.0,7.62,7.63,7.58,7.6,853340.0
2016-08-24 09:50:00,7.6,7.6,7.56,7.59,652029.0,7.6,7.6,7.56,7.59,652029.0
2016-08-24 10:00:00,7.58,7.61,7.56,7.59,637374.0,7.58,7.61,7.56,7.59,637374.0
2016-08-24 10:10:00,7.59,7.61,7.56,7.57,452069.0,7.59,7.61,7.56,7.57,452069.0
2016-08-24 10:20:00,7.57,7.59,7.56,7.58,353261.0,7.57,7.59,7.56,7.58,353261.0
2016-08-24 10:30:00,7.58,7.6,7.57,7.58,445442.0,7.58,7.6,7.57,7.58,445442.0
2016-08-24 10:40:00,7.57,7.58,7.52,7.53,1145581.0,7.57,7.58,7.52,7.53,1145581.0
2016-08-24 10:50:00,7.52,7.55,7.51,7.54,473629.0,7.52,7.55,7.51,7.54,473629.0
2016-08-24 11:00:00,7.54,7.59,7.53,7.58,536070.0,7.54,7.59,7.53,7.58,536070.0
2016-08-24 11:10:00,7.58,7.59,7.56,7.58,547994.0,7.58,7.59,7.56,7.58,547994.0
2016-08-24 11:20:00,7.58,7.59,7.55,7.55,522645.0,7.58,7.59,7.55,7.55,522645.0
2016-08-24 11:30:00,7.56,7.56,7.54,7.54,342365.0,7.56,7.56,7.54,7.54,342365.0
2016-08-24 11:40:00,7.54,7.55,7.51,7.53,573931.0,7.54,7.55,7.51,7.53,573931.0
2016-08-24 11:50:00,7.53,7.54,7.51,7.53,302107.0,7.53,7.54,7.51,7.53,302107.0
2016-08-24 12:00:00,7.53,7.56,7.52,7.56,368687.0,7.53,7.56,7.52,7.56,368687.0
2016-08-24 12:10:00,7.55,7.55,7.53,7.53,310382.0,7.55,7.55,7.53,7.53,310382.0
2016-08-24 12:20:00,7.54,7.55,7.52,7.54,169431.0,7.54,7.55,7.52,7.54,169431.0
2016-08-24 12:30:00,7.54,7.55,7.53,7.54,180484.0,7.54,7.55,7.53,7.54,180484.0
2016-08-24 12:40:00,7.53,7.54,7.53,7.54,116914.0,7.53,7.54,7.53,7.54,116914.0
2016-08-24 12:50:00,7.53,7.55,7.53,7.54,192043.0,7.53,7.55,7.53,7.54,192043.0
2016-08-24 13:00:00,7.54,7.55,7.53,7.54,107878.0,7.54,7.55,7.53,7.54,107878.0
2016-08-24 13:10:00,7.54,7.55,7.53,7.54,157216.0,7.54,7.55,7.53,7.54,157216.0
2016-08-24 13:20:00,7.54,7.54,7.53,7.54,133460.0,7.54,7.54,7.53,7.54,133460.0
2016-08-24 13:30:00,7.54,7.55,7.52,7.53,390541.0,7.54,7.55,7.52,7.53,390541.0
2016-08-24 13:40:00,7.54,7.54,7.52,7.53,273104.0,7.54,7.54,7.52,7.53,273104.0
2016-08-24 13:50:00,7.52,7.55,7.52,7.52,503063.0,7.52,7.55,7.52,7.52,503063.0
2016-08-24 14:00:00,7.53,7.53,7.47,7.5,1589686.0,7.53,7.53,7.47,7.5,1589686.0
2016-08-24 14:10:00,7.49,7.5,7.47,7.49,192473.0,7.49,7.5,7.47,7.49,192473.0
2016-08-24 14:20:00,7.48,7.49,7.44,7.44,633429.0,7.48,7.49,7.44,7.44,633429.0
2016-08-24 14:30:00,7.45,7.45,7.43,7.44,572568.0,7.45,7.45,7.43,7.44,572568.0
2016-08-24 14:40:00,7.43,7.44,7.41,7.43,410192.0,7.43,7.44,7.41,7.43,410192.0
2016-08-24 14:50:00,7.42,7.47,7.41,7.47,751278.0,7.42,7.47,7.41,7.47,751278.0
2016-08-24 15:00:00,7.47,7.48,7.44,7.45,558106.0,7.47,7.48,7.44,7.45,558106.0
2016-08-24 15:10:00,7.45,7.45,7.43,7.43,303227.0,7.45,7.45,7.43,7.43,303227.0
2016-08-24 15:20:00,7.43,7.44,7.4,7.41,813302.0,7.43,7.44,7.4,7.41,813302.0
2016-08-24 15:30:00,7.41,7.41,7.4,7.4,466971.0,7.41,7.41,7.4,7.4,466971.0
2016-08-24 15:40:00,7.4,7.41,7.37,7.39,1522892.0,7.4,7.41,7.37,7.39,1522892.0
2016-08-24 15:50:00,7.39,7.44,7.38,7.44,1946645.0,7.39,7.44,7.38,7.44,1946645.0
2016-08-25 09:30:00,7.49,7.49,7.2,7.32,2312376.0,7.49,7.49,7.2,7.32,2312376.0
2016-08-25 09:40:00,7.33,7.37,7.3,7.33,694679.0,7.33,7.37,7.3,7.33,694679.0
2016-08-25 09:50:00,7.33,7.38,7.3,7.37,679935.0,7.33,7.38,7.3,7.37,679935.0
2016-08-25 10:00:00,7.37,7.4,7.35,7.37,571196.0,7.37,7.4,7.35,7.37,571196.0
2016-08-25 10:10:00,7.38,7.4,7.35,7.39,542204.0,7.38,7.4,7.35,7.39,542204.0
2016-08-25 10:20:00,7.39,7.44,7.38,7.43,372163.0,7.39,7.44,7.38,7.43,372163.0
2016-08-25 10:30:00,7.43,7.44,7.36,7.37,483688.0,7.43,7.44,7.36,7.37,483688.0
2016-08-25 10:40:00,7.36,7.4,7.36,7.37,258379.0,7.36,7.4,7.36,7.37,258379.0
2016-08-25 10:50:00,7.38,7.39,7.34,7.38,304936.0,7.38,7.39,7.34,7.38,304936.0
2016-08-25 11:00:00,7.37,7.42,7.37,7.4,200156.0,7.37,7.42,7.37,7.4,200156.0
2016-08-25 11:10:00,7.4,7.42,7.38,7.41,149060.0,7.4,7.42,7.38,7.41,149060.0
2016-08-25 11:20:00,7.41,7.44,7.4,7.42,392893.0,7.41,7.44,7.4,7.42,392893.0
2016-08-25 11:30:00,7.43,7.46,7.42,7.45,873025.0,7.43,7.46,7.42,7.45,873025.0
2016-08-25 11:40:00,7.45,7.49,7.44,7.48,346423.0,7.45,7.49,7.44,7.48,346423.0
2016-08-25 11:50:00,7.48,7.49,7.45,7.48,395029.0,7.48,7.49,7.45,7.48,395029.0
2016-08-25 12:00:00,7.48,7.48,7.44,7.44,261661.0,7.48,7.48,7.44,7.44,261661.0
2016-08-25 12:10:00,7.45,7.45,7.4,7.42,274156.0,7.45,7.45,7.4,7.42,274156.0
2016-08-25 12:20:00,7.42,7.44,7.4,7.41,216017.0,7.42,7.44,7.4,7.41,216017.0
2016-08-25 12:30:00,7.4,7.45,7.4,7.44,176595.0,7.4,7.45,7.4,7.44,176595.0
2016-08-25 12:40:00,7.44,7.45,7.43,7.44,194876.0,7.44,7.45,7.43,7.44,194876.0
2016-08-25 12:50:00,7.44,7.44,7.41,7.43,129026.0,7.44,7.44,7.41,7.43,129026.0
2016-08-25 13:00:00,7.43,7.46,7.43,7.46,294193.0,7.43,7.46,7.43,7.46,294193.0
2016-08-25 13:10:00,7.45,7.47,7.45,7.47,156691.0,7.45,7.47,7.45,7.47,156691.0
2016-08-25 13:20:00,7.47,7.47,7.45,7.47,113068.0,7.47,7.47,7.45,7.47,113068.0
2016-08-25 13:30:00,7.47,7.48,7.45,7.46,353163.0,7.47,7.48,7.45,7.46,353163.0
2016-08-25 13:40:00,7.46,7.47,7.45,7.47,139000.0,7.46,7.47,7.45,7.47,139000.0
2016-08-25 13:50:00,7.47,7.47,7.45,7.46,236215.0,7.47,7.47,7.45,7.46,236215.0
2016-08-25 14:00:00,7.45,7.46,7.44,7.44,89508.0,7.45,7.46,7.44,7.44,89508.0
2016-08-25 14:10:00,7.45,7.47,7.44,7.47,151453.0,7.45,7.47,7.44,7.47,151453.0
2016-08-25 14:20:00,7.46,7.48,7.45,7.47,145893.0,7.46,7.48,7.45,7.47,145893.0
2016-08-25 14:30:00,7.47,7.48,7.46,7.46,150716.0,7.47,7.48,7.46,7.46,150716.0
2016-08-25 14:40:00,7.47,7.49,7.46,7.48,359690.0,7.47,7.49,7.46,7.48,359690.0
2016-08-25 14:50:00,7.48,7.48,7.45,7.47,173580.0,7.48,7.48,7.45,7.47,173580.0
2016-08-25 15:00:00,7.46,7.47,7.44,7.46,251856.0,7.46,7.47,7.44,7.46,251856.0
2016-08-25 15:10:00,7.46,7.47,7.45,7.46,150639.0,7.46,7.47,7.45,7.46,150639.0
2016-08-25 15:20:00,7.46,7.47,7.45,7.47,154609.0,7.46,7.47,7.45,7.47,154609.0
2016-08-25 15:30:00,7.47,7.48,7.46,7.48,181892.0,7.47,7.48,7.46,7.48,181892.0
2016-08-25 15:40:00,7.48,7.48,7.46,7.47,475637.0,7.48,7.48,7.46,7.47,475637.0
2016-08-25 15:50:00,7.46,7.47,7.46,7.47,664481.0,7.46,7.47,7.46,7.47,664481.0
2016-08-26 09:30:00,7.51,7.66,7.46,7.58,2553947.0,7.51,7.66,7.46,7.58,2553947.0
2016-08-26 09:40:00,7.58,7.75,7.56,7.72,2217220.0,7.58,7.75,7.56,7.72,2217220.0
2016-08-26 09:50:00,7.72,7.75,7.67,7.7,1672414.0,7.72,7.75,7.67,7.7,1672414.0
2016-08-26 10:00:00,7.71,7.73,7.6,7.67,1555701.0,7.71,7.73,7.6,7.67,1555701.0
2016-08-26 10:10:00,7.67,7.75,7.67,7.71,1104953.0,7.67,7.75,7.67,7.71,1104953.0
2016-08-26 10:20:00,7.71,7.75,7.71,7.75,697039.0,7.71,7.75,7.71,7.75,697039.0
2016-08-26 10:30:00,7.75,7.8,7.74,7.76,1611188.0,7.75,7.8,7.74,7.76,1611188.0
2016-08-26 10:40:00,7.77,7.77,7.73,7.74,857505.0,7.77,7.77,7.73,7.74,857505.0
2016-08-26 10:50:00,7.74,7.79,7.73,7.76,736024.0,7.74,7.79,7.73,7.76,736024.0
2016-08-26 11:00:00,7.76,7.77,7.74,7.76,722605.0,7.76,7.77,7.74,7.76,722605.0
2016-08-26 11:10:00,7.77,7.8,7.75,7.79,749917.0,7.77,7.8,7.75,7.79,749917.0
2016-08-26 11:20:00,7.79,7.8,7.77,7.79,639827.0,7.79,7.8,7.77,7.79,639827.0
2016-08-26 11:30:00,7.78,7.79,7.74,7.75,476233.0,7.78,7.79,7.74,7.75,476233.0
2016-08-26 11:40:00,7.75,7.77,7.67,7.76,1016347.0,7.75,7.77,7.67,7.76,1016347.0
2016-08-26 11:50:00,7.77,7.77,7.69,7.7,662328.0,7.77,7.77,7.69,7.7,662328.0
2016-08-26 12:00:00,7.7,7.7,7.57,7.58,1136995.0,7.7,7.7,7.57,7.58,1136995.0
2016-08-26 12:10:00,7.58,7.65,7.58,7.64,794097.0,7.58,7.65,7.58,7.64,794097.0
2016-08-26 12:20:00,7.63,7.69,7.62,7.67,730075.0,7.63,7.69,7.62,7.67,730075.0
2016-08-26 12:30:00,7.67,7.68,7.63,7.68,633034.0,7.67,7.68,7.63,7.68,633034.0
2016-08-26 12:40:00,7.68,7.73,7.67,7.73,667711.0,7.68,7.73,7.67,7.73,667711.0
2016-08-26 12:50:00,7.73,7.74,7.7,7.74,591211.0,7.73,7.74,7.7,7.74,591211.0
2016-08-26 13:00:00,7.74,7.75,7.69,7.7,1025589.0,7.74,7.75,7.69,7.7,1025589.0
2016-08-26 13:10:00,7.7,7.72,7.66,7.69,433385.0,7.7,7.72,7.66,7.69,433385.0
2016-08-26 13:20:00,7.69,7.71,7.68,7.69,229694.0,7.69,7.71,7.68,7.69,229694.0
2016-08-26 13:30:00,7.69,7.71,7.68,7.69,466034.0,7.69,7.71,7.68,7.69,466034.0
2016-08-26 13:40:00,7.69,7.69,7.67,7.68,110440.0,7.69,7.69,7.67,7.68,110440.0
2016-08-26 13:50:00,7.67,7.68,7.63,7.66,432754.0,7.67,7.68,7.63,7.66,432754.0
2016-08-26 14:00:00,7.65,7.68,7.64,7.68,611617.0,7.65,7.68,7.64,7.68,611617.0
2016-08-26 14:10:00,7.68,7.7,7.63,7.66,342883.0,7.68,7.7,7.63,7.66,342883.0
2016-08-26 14:20:00,7.66,7.66,7.64,7.65,232920.0,7.66,7.66,7.64,7.65,232920.0
2016-08-26 14:30:00,7.65,7.65,7.62,7.64,406429.0,7.65,7.65,7.62,7.64,406429.0
2016-08-26 14:40:00,7.64,7.65,7.62,7.65,228095.0,7.64,7.65,7.62,7.65,228095.0
2016-08-26 14:50:00,7.64,7.66,7.63,7.66,240001.0,7.64,7.66,7.63,7.66,240001.0
2016-08-26 15:00:00,7.66,7.67,7.64,7.66,424051.0,7.66,7.67,7.64,7.66,424051.0
2016-08-26 15:10:00,7.66,7.67,7.64,7.66,212570.0,7.66,7.67,7.64,7.66,212570.0
2016-08-26 15:20:00,7.66,7.69,7.65,7.69,472462.0,7.66,7.69,7.65,7.69,472462.0
2016-08-26 15:30:00,7.69,7.74,7.68,7.68,759458.0,7.69,7.74,7.68,7.68,759458.0
2016-08-26 15:40:00,7.69,7.7,7.66,7.67,554114.0,7.69,7.7,7.66,7.67,554114.0
2016-08-26 15:50:00,7.68,7.68,7.66,7.67,1671138.0,7.68,7.68,7.66,7.67,1671138.0
2016-08-29 09:30:00,7.72,7.79,7.67,7.69,1646526.0,7.72,7.79,7.67,7.69,1646526.0
2016-08-29 09:40:00,7.69,7.73,7.63,7.71,965233.0,7.69,7.73,7.63,7.71,965233.0
2016-08-29 09:50:00,7.71,7.73,7.66,7.68,584066.0,7.71,7.73,7.66,7.68,584066.0
2016-08-29 10:00:00,7.67,7.69,7.64,7.65,664758.0,7.67,7.69,7.64,7.65,664758.0
2016-08-29 10:10:00,7.65,7.68,7.62,7.67,605630.0,7.65,7.68,7.62,7.67,605630.0
2016-08-29 10:20:00,7.66,7.68,7.64,7.66,451779.0,7.66,7.68,7.64,7.66,451779.0
2016-08-29 10:30:00,7.67,7.7,7.65,7.7,747335.0,7.67,7.7,7.65,7.7,747335.0
2016-08-29 10:40:00,7.7,7.7,7.67,7.69,928386.0,7.7,7.7,7.67,7.69,928386.0
2016-08-29 10:50:00,7.69,7.7,7.67,7.69,1041419.0,7.69,7.7,7.67,7.69,1041419.0
2016-08-29 11:00:00,7.69,7.7,7.67,7.67,185266.0,7.69,7.7,7.67,7.67,185266.0
2016-08-29 11:10:00,7.67,7.7,7.67,7.68,216319.0,7.67,7.7,7.67,7.68,216319.0
2016-08-29 11:20:00,7.67,7.69,7.66,7.67,169246.0,7.67,7.69,7.66,7.67,169246.0
2016-08-29 11:30:00,7.67,7.69,7.66,7.68,282753.0,7.67,7.69,7.66,7.68,282753.0
2016-08-29 11:40:00,7.68,7.72,7.67,7.72,694700.0,7.68,7.72,7.67,7.72,694700.0
2016-08-29 11:50:00,7.72,7.72,7.69,7.7,342247.0,7.72,7.72,7.69,7.7,342247.0
2016-08-29 12:00:00,7.7,7.7,7.66,7.67,436589.0,7.7,7.7,7.66,7.67,436589.0
2016-08-29 12:10:00,7.67,7.68,7.65,7.66,308822.0,7.67,7.68,7.65,7.66,308822.0
2016-08-29 12:20:00,7.66,7.67,7.65,7.66,202060.0,7.66,7.67,7.65,7.66,202060.0
2016-08-29 12:30:00,7.66,7.66,7.65,7.66,123223.0,7.66,7.66,7.65,7.66,123223.0
2016-08-29 12:40:00,7.65,7.69,7.65,7.68,206617.0,7.65,7.69,7.65,7.68,206617.0
2016-08-29 12:50:00,7.68,7.68,7.66,7.68,244763.0,7.68,7.68,7.66,7.68,244763.0
2016-08-29 13:00:00,7.68,7.68,7.65,7.66,157687.0,7.68,7.68,7.65,7.66,157687.0
2016-08-29 13:10:00,7.66,7.67,7.65,7.66,96850.0,7.66,7.67,7.65,7.66,96850.0
2016-08-29 13:20:00,7.65,7.67,7.64,7.66,387780.0,7.65,7.67,7.64,7.66,387780.0
2016-08-29 13:30:00,7.66,7.67,7.64,7.65,115751.0,7.66,7.67,7.64,7.65,115751.0
2016-08-29 13:40:00,7.65,7.67,7.64,7.65,254210.0,7.65,7.67,7.64,7.65,254210.0
2016-08-29 13:50:00,7.65,7.66,7.64,7.65,103430.0,7.65,7.66,7.64,7.65,103430.0
2016-08-29 14:00:00,7.65,7.65,7.64,7.64,44285.0,7.65,7.65,7.64,7.64,44285.0
2016-08-29 14:10:00,7.64,7.65,7.64,7.64,56463.0,7.64,7.65,7.64,7.64,56463.0
2016-08-29 14:20:00,7.65,7.65,7.62,7.63,390341.0,7.65,7.65,7.62,7.63,390341.0
2016-08-29 14:30:00,7.63,7.63,7.61,7.63,302030.0,7.63,7.63,7.61,7.63,302030.0
2016-08-29 14:40:00,7.63,7.63,7.6,7.62,272789.0,7.63,7.63,7.6,7.62,272789.0
2016-08-29 14:50:00,7.62,7.63,7.6,7.6,349383.0,7.62,7.63,7.6,7.6,349383.0
2016-08-29 15:00:00,7.6,7.61,7.57,7.6,593154.0,7.6,7.61,7.57,7.6,593154.0
2016-08-29 15:10:00,7.6,7.61,7.58,7.59,205066.0,7.6,7.61,7.58,7.59,205066.0
2016-08-29 15:20:00,7.59,7.59,7.57,7.57,181983.0,7.59,7.59,7.57,7.57,181983.0
2016-08-29 15:30:00,7.58,7.6,7.57,7.6,236810.0,7.58,7.6,7.57,7.6,236810.0
2016-08-29 15:40:00,7.6,7.6,7.59,7.6,307519.0,7.6,7.6,7.59,7.6,307519.0
2016-08-29 15:50:00,7.6,7.6,7.58,7.58,1025093.0,7.6,7.6,7.58,7.58,1025093.0
2016-08-30 09:30:00,7.61,7.64,7.5,7.52,1236705.0,7.61,7.64,7.5,7.52,1236705.0
2016-08-30 09:40:00,7.53,7.54,7.45,7.47,1009737.0,7.53,7.54,7.45,7.47,1009737.0
2016-08-30 09:50:00,7.48,7.51,7.46,7.5,866335.0,7.48,7.51,7.46,7.5,866335.0
2016-08-30 10:00:00,7.51,7.54,7.48,7.49,515194.0,7.51,7.54,7.48,7.49,515194.0
2016-08-30 10:10:00,7.49,7.49,7.46,7.48,451801.0,7.49,7.49,7.46,7.48,451801.0
2016-08-30 10:20:00,7.47,7.51,7.47,7.5,253821.0,7.47,7.51,7.47,7.5,253821.0
2016-08-30 10:30:00,7.5,7.5,7.45,7.47,478100.0,7.5,7.5,7.45,7.47,478100.0
2016-08-30 10:40:00,7.46,7.49,7.46,7.49,249133.0,7.46,7.49,7.46,7.49,249133.0
2016-08-30 10:50:00,7.48,7.5,7.47,7.5,204230.0,7.48,7.5,7.47,7.5,204230.0
2016-08-30 11:00:00,7.49,7.51,7.48,7.49,405417.0,7.49,7.51,7.48,7.49,405417.0
2016-08-30 11:10:00,7.49,7.5,7.46,7.48,340150.0,7.49,7.5,7.46,7.48,340150.0
2016-08-30 11:20:00,7.48,7.48,7.44,7.47,556543.0,7.48,7.48,7.44,7.47,556543.0
2016-08-30 11:30:00,7.47,7.47,7.41,7.45,831180.0,7.47,7.47,7.41,7.45,831180.0
2016-08-30 11:40:00,7.45,7.46,7.43,7.44,189835.0,7.45,7.46,7.43,7.44,189835.0
2016-08-30 11:50:00,7.45,7.49,7.44,7.49,285075.0,7.45,7.49,7.44,7.49,285075.0
2016-08-30 12:00:00,7.48,7.5,7.47,7.48,318619.0,7.48,7.5,7.47,7.48,318619.0
2016-08-30 12:10:00,7.48,7.48,7.45,7.48,193243.0,7.48,7.48,7.45,7.48,193243.0
2016-08-30 12:20:00,7.48,7.48,7.46,7.47,143459.0,7.48,7.48,7.46,7.47,143459.0
2016-08-30 12:30:00,7.48,7.49,7.47,7.47,240622.0,7.48,7.49,7.47,7.47,240622.0
2016-08-30 12:40:00,7.48,7.5,7.46,7.49,359070.0,7.48,7.5,7.46,7.49,359070.0
2016-08-30 12:50:00,7.49,7.49,7.46,7.48,212966.0,7.49,7.49,7.46,7.48,212966.0
2016-08-30 13:00:00,7.48,7.5,7.46,7.49,182968.0,7.48,7.5,7.46,7.49,182968.0
2016-08-30 13:10:00,7.48,7.49,7.47,7.48,221562.0,7.48,7.49,7.47,7.48,221562.0
2016-08-30 13:20:00,7.48,7.5,7.46,7.47,853433.0,7.48,7.5,7.46,7.47,853433.0
2016-08-30 13:30:00,7.47,7.48,7.46,7.48,133359.0,7.47,7.48,7.46,7.48,133359.0
2016-08-30 13:40:00,7.47,7.48,7.44,7.45,305992.0,7.47,7.48,7.44,7.45,305992.0
2016-08-30 13:50:00,7.44,7.47,7.44,7.46,175181.0,7.44,7.47,7.44,7.46,175181.0
2016-08-30 14:00:00,7.46,7.47,7.42,7.44,392418.0,7.46,7.47,7.42,7.44,392418.0
2016-08-30 14:10:00,7.44,7.46,7.41,7.42,526511.0,7.44,7.46,7.41,7.42,526511.0
2016-08-30 14:20:00,7.41,7.44,7.41,7.42,261212.0,7.41,7.44,7.41,7.42,261212.0
2016-08-30 14:30:00,7.43,7.46,7.42,7.46,209895.0,7.43,7.46,7.42,7.46,209895.0
2016-08-30 14:40:00,7.46,7.46,7.43,7.45,293859.0,7.46,7.46,7.43,7.45,293859.0
2016-08-30 14:50:00,7.45,7.47,7.44,7.45,159069.0,7.45,7.47,7.44,7.45,159069.0
2016-08-30 15:00:00,7.45,7.46,7.44,7.45,227465.0,7.45,7.46,7.44,7.45,227465.0
2016-08-30 15:10:00,7.45,7.47,7.44,7.47,346245.0,7.45,7.47,7.44,7.47,346245.0
2016-08-30 15:20:00,7.47,7.48,7.44,7.47,259801.0,7.47,7.48,7.44,7.47,259801.0
2016-08-30 15:30:00,7.47,7.49,7.46,7.49,310582.0,7.47,7.49,7.46,7.49,310582.0
2016-08-30 15:40:00,7.48,7.49,7.47,7.49,447394.0,7.48,7.49,7.47,7.49,447394.0
2016-08-30 15:50:00,7.49,7.5,7.48,7.5,770769.0,7.49,7.5,7.48,7.5,770769.0
2016-08-31 09:30:00,7.52,7.52,7.38,7.38,970244.0,7.52,7.52,7.38,7.38,970244.0
2016-08-31 09:40:00,7.38,7.44,7.38,7.42,580351.0,7.38,7.44,7.38,7.42,580351.0
2016-08-31 09:50:00,7.42,7.43,7.38,7.41,603248.0,7.42,7.43,7.38,7.41,603248.0
2016-08-31 10:00:00,7.41,7.43,7.39,7.4,264837.0,7.41,7.43,7.39,7.4,264837.0
2016-08-31 10:10:00,7.41,7.42,7.38,7.38,559223.0,7.41,7.42,7.38,7.38,559223.0
2016-08-31 10:20:00,7.38,7.38,7.33,7.35,767870.0,7.38,7.38,7.33,7.35,767870.0
2016-08-31 10:30:00,7.34,7.35,7.28,7.29,1007465.0,7.34,7.35,7.28,7.29,1007465.0
2016-08-31 10:40:00,7.29,7.38,7.28,7.37,849341.0,7.29,7.38,7.28,7.37,849341.0
2016-08-31 10:50:00,7.37,7.37,7.3,7.31,392168.0,7.37,7.37,7.3,7.31,392168.0
2016-08-31 11:00:00,7.32,7.36,7.31,7.32,340653.0,7.32,7.36,7.31,7.32,340653.0
2016-08-31 11:10:00,7.32,7.33,7.29,7.31,946575.0,7.32,7.33,7.29,7.31,946575.0
2016-08-31 11:20:00,7.31,7.34,7.29,7.32,532538.0,7.31,7.34,7.29,7.32,532538.0
2016-08-31 11:30:00,7.33,7.35,7.32,7.35,184872.0,7.33,7.35,7.32,7.35,184872.0
2016-08-31 11:40:00,7.35,7.37,7.33,7.37,363925.0,7.35,7.37,7.33,7.37,363925.0
2016-08-31 11:50:00,7.37,7.37,7.32,7.33,519866.0,7.37,7.37,7.32,7.33,519866.0
2016-08-31 12:00:00,7.32,7.35,7.31,7.33,217481.0,7.32,7.35,7.31,7.33,217481.0
2016-08-31 12:10:00,7.33,7.35,7.32,7.35,337294.0,7.33,7.35,7.32,7.35,337294.0
2016-08-31 12:20:00,7.35,7.36,7.34,7.34,213495.0,7.35,7.36,7.34,7.34,213495.0
2016-08-31 12:30:00,7.34,7.37,7.33,7.35,220660.0,7.34,7.37,7.33,7.35,220660.0
2016-08-31 12:40:00,7.36,7.4,7.35,7.38,329857.0,7.36,7.4,7.35,7.38,329857.0
2016-08-31 12:50:00,7.39,7.39,7.37,7.38,168187.0,7.39,7.39,7.37,7.38,168187.0
2016-08-31 13:00:00,7.38,7.39,7.36,7.38,183561.0,7.38,7.39,7.36,7.38,183561.0
2016-08-31 13:10:00,7.38,7.39,7.35,7.35,245593.0,7.38,7.39,7.35,7.35,245593.0
2016-08-31 13:20:00,7.36,7.38,7.35,7.36,215506.0,7.36,7.38,7.35,7.36,215506.0
2016-08-31 13:30:00,7.36,7.37,7.34,7.37,401681.0,7.36,7.37,7.34,7.37,401681.0
2016-08-31 13:40:00,7.37,7.4,7.36,7.38,189859.0,7.37,7.4,7.36,7.38,189859.0
2016-08-31 13:50:00,7.37,7.4,7.37,7.38,276474.0,7.37,7.4,7.37,7.38,276474.0
2016-08-31 14:00:00,7.37,7.43,7.37,7.4,337284.0,7.37,7.43,7.37,7.4,337284.0
2016-08-31 14:10:00,7.4,7.41,7.38,7.39,246618.0,7.4,7.41,7.38,7.39,246618.0
2016-08-31 14:20:00,7.39,7.4,7.37,7.39,694193.0,7.39,7.4,7.37,7.39,694193.0
2016-08-31 14:30:00,7.39,7.39,7.37,7.37,135889.0,7.39,7.39,7.37,7.37,135889.0
2016-08-31 14:40:00,7.37,7.38,7.34,7.35,356259.0,7.37,7.38,7.34,7.35,356259.0
2016-08-31 14:50:00,7.36,7.36,7.34,7.34,254263.0,7.36,7.36,7.34,7.34,254263.0
2016-08-31 15:00:00,7.34,7.37,7.33,7.37,320760.0,7.34,7.37,7.33,7.37,320760.0
2016-08-31 15:10:00,7.37,7.38,7.35,7.38,230872.0,7.37,7.38,7.35,7.38,230872.0
2016-08-31 15:20:00,7.38,7.39,7.37,7.39,219966.0,7.38,7.39,7.37,7.39,219966.0
2016-08-31 15:30:00,7.39,7.39,7.36,7.38,508236.0,7.39,7.39,7.36,7.38,508236.0
2016-08-31 15:40:00,7.38,7.43,7.37,7.41,748430.0,7.38,7.43,7.37,7.41,748430.0
2016-08-31 15:50:00,7.41,7.42,7.39,7.4,1066700.0,7.41,7.42,7.39,7.4,1066700.0
2016-09-01 09:30:00,7.18,7.37,7.09,7.33,3070452.0,7.18,7.37,7.09,7.33,3070452.0
2016-09-01 09:40:00,7.33,7.44,7.32,7.42,1745766.0,7.33,7.44,7.32,7.42,1745766.0
2016-09-01 09:50:00,7.42,7.44,7.35,7.38,2041273.0,7.42,7.44,7.35,7.38,2041273.0
2016-09-01 10:00:00,7.37,7.44,7.34,7.39,1046102.0,7.37,7.44,7.34,7.39,1046102.0
2016-09-01 10:10:00,7.39,7.42,7.38,7.4,515058.0,7.39,7.42,7.38,7.4,515058.0
2016-09-01 10:20:00,7.4,7.4,7.29,7.29,794844.0,7.4,7.4,7.29,7.29,794844.0
2016-09-01 10:30:00,7.29,7.34,7.26,7.33,722731.0,7.29,7.34,7.26,7.33,722731.0
2016-09-01 10:40:00,7.32,7.33,7.26,7.3,435847.0,7.32,7.33,7.26,7.3,435847.0
2016-09-01 10:50:00,7.3,7.33,7.27,7.29,368676.0,7.3,7.33,7.27,7.29,368676.0
2016-09-01 11:00:00,7.28,7.31,7.26,7.31,317052.0,7.28,7.31,7.26,7.31,317052.0
2016-09-01 11:10:00,7.31,7.31,7.28,7.3,223777.0,7.31,7.31,7.28,7.3,223777.0
2016-09-01 11:20:00,7.3,7.33,7.29,7.32,340224.0,7.3,7.33,7.29,7.32,340224.0
2016-09-01 11:30:00,7.33,7.34,7.31,7.32,232764.0,7.33,7.34,7.31,7.32,232764.0
2016-09-01 11:40:00,7.32,7.32,7.29,7.3,243530.0,7.32,7.32,7.29,7.3,243530.0
2016-09-01 11:50:00,7.29,7.32,7.28,7.31,207840.0,7.29,7.32,7.28,7.31,207840.0
2016-09-01 12:00:00,7.31,7.31,7.28,7.29,192426.0,7.31,7.31,7.28,7.29,192426.0
2016-09-01 12:10:00,7.29,7.33,7.29,7.33,317906.0,7.29,7.33,7.29,7.33,317906.0
2016-09-01 12:20:00,7.33,7.37,7.31,7.36,464526.0,7.33,7.37,7.31,7.36,464526.0
2016-09-01 12:30:00,7.37,7.39,7.33,7.33,701002.0,7.37,7.39,7.33,7.33,701002.0
2016-09-01 12:40:00,7.33,7.34,7.32,7.33,202757.0,7.33,7.34,7.32,7.33,202757.0
2016-09-01 12:50:00,7.33,7.36,7.31,7.33,332886.0,7.33,7.36,7.31,7.33,332886.0
2016-09-01 13:00:00,7.32,7.35,7.32,7.35,151518.0,7.32,7.35,7.32,7.35,151518.0
2016-09-01 13:10:00,7.35,7.35,7.32,7.34,149582.0,7.35,7.35,7.32,7.34,149582.0
2016-09-01 13:20:00,7.33,7.36,7.33,7.33,209050.0,7.33,7.36,7.33,7.33,209050.0
2016-09-01 13:30:00,7.33,7.36,7.33,7.35,187096.0,7.33,7.36,7.33,7.35,187096.0
2016-09-01 13:40:00,7.35,7.35,7.33,7.33,139297.0,7.35,7.35,7.33,7.33,139297.0
2016-09-01 13:50:00,7.34,7.34,7.32,7.33,222970.0,7.34,7.34,7.32,7.33,222970.0
2016-09-01 14:00:00,7.32,7.34,7.3,7.32,435750.0,7.32,7.34,7.3,7.32,435750.0
2016-09-01 14:10:00,7.32,7.34,7.31,7.33,200818.0,7.32,7.34,7.31,7.33,200818.0
2016-09-01 14:20:00,7.33,7.35,7.31,7.35,318487.0,7.33,7.35,7.31,7.35,318487.0
2016-09-01 14:30:00,7.34,7.36,7.32,7.33,217275.0,7.34,7.36,7.32,7.33,217275.0
2016-09-01 14:40:00,7.33,7.34,7.32,7.34,144366.0,7.33,7.34,7.32,7.34,144366.0
2016-09-01 14:50:00,7.33,7.35,7.32,7.35,222811.0,7.33,7.35,7.32,7.35,222811.0
2016-09-01 15:00:00,7.35,7.35,7.3,7.31,339216.0,7.35,7.35,7.3,7.31,339216.0
2016-09-01 15:10:00,7.31,7.34,7.3,7.31,910323.0,7.31,7.34,7.3,7.31,910323.0
2016-09-01 15:20:00,7.31,7.32,7.3,7.31,262382.0,7.31,7.32,7.3,7.31,262382.0
2016-09-01 15:30:00,7.31,7.33,7.3,7.33,355325.0,7.31,7.33,7.3,7.33,355325.0
2016-09-01 15:40:00,7.33,7.36,7.32,7.36,451251.0,7.33,7.36,7.32,7.36,451251.0
2016-09-01 15:50:00,7.35,7.37,7.34,7.35,1547349.0,7.35,7.37,7.34,7.35,1547349.0
2016-09-02 09:30:00,7.48,7.49,7.38,7.46,1498367.0,7.48,7.49,7.38,7.46,1498367.0
2016-09-02 09:40:00,7.46,7.5,7.43,7.47,1159355.0,7.46,7.5,7.43,7.47,1159355.0
2016-09-02 09:50:00,7.46,7.49,7.46,7.47,428161.0,7.46,7.49,7.46,7.47,428161.0
2016-09-02 10:00:00,7.47,7.59,7.47,7.54,1556305.0,7.47,7.59,7.47,7.54,1556305.0
2016-09-02 10:10:00,7.54,7.6,7.53,7.55,569095.0,7.54,7.6,7.53,7.55,569095.0
2016-09-02 10:20:00,7.55,7.6,7.54,7.59,485555.0,7.55,7.6,7.54,7.59,485555.0
2016-09-02 10:30:00,7.6,7.64,7.57,7.59,1394711.0,7.6,7.64,7.57,7.59,1394711.0
2016-09-02 10:40:00,7.6,7.62,7.57,7.57,384257.0,7.6,7.62,7.57,7.57,384257.0
2016-09-02 10:50:00,7.58,7.6,7.57,7.58,393589.0,7.58,7.6,7.57,7.58,393589.0
2016-09-02 11:00:00,7.58,7.6,7.56,7.58,438731.0,7.58,7.6,7.56,7.58,438731.0
2016-09-02 11:10:00,7.57,7.58,7.53,7.53,451261.0,7.57,7.58,7.53,7.53,451261.0
2016-09-02 11:20:00,7.53,7.55,7.51,7.54,388745.0,7.53,7.55,7.51,7.54,388745.0
2016-09-02 11:30:00,7.54,7.55,7.52,7.55,231216.0,7.54,7.55,7.52,7.55,231216.0
2016-09-02 11:40:00,7.55,7.57,7.53,7.55,316129.0,7.55,7.57,7.53,7.55,316129.0
2016-09-02 11:50:00,7.54,7.58,7.54,7.58,156484.0,7.54,7.58,7.54,7.58,156484.0
2016-09-02 12:00:00,7.58,7.58,7.56,7.56,194869.0,7.58,7.58,7.56,7.56,194869.0
2016-09-02 12:10:00,7.56,7.57,7.52,7.52,292369.0,7.56,7.57,7.52,7.52,292369.0
2016-09-02 12:20:00,7.53,7.54,7.51,7.54,245456.0,7.53,7.54,7.51,7.54,245456.0
2016-09-02 12:30:00,7.54,7.56,7.53,7.55,167894.0,7.54,7.56,7.53,7.55,167894.0
2016-09-02 12:40:00,7.54,7.55,7.52,7.53,220525.0,7.54,7.55,7.52,7.53,220525.0
2016-09-02 12:50:00,7.53,7.56,7.52,7.53,377264.0,7.53,7.56,7.52,7.53,377264.0
2016-09-02 13:00:00,7.53,7.55,7.52,7.53,255530.0,7.53,7.55,7.52,7.53,255530.0
2016-09-02 13:10:00,7.53,7.54,7.51,7.53,425165.0,7.53,7.54,7.51,7.53,425165.0
2016-09-02 13:20:00,7.53,7.54,7.52,7.52,167857.0,7.53,7.54,7.52,7.52,167857.0
2016-09-02 13:30:00,7.53,7.54,7.5,7.5,293879.0,7.53,7.54,7.5,7.5,293879.0
2016-09-02 13:40:00,7.5,7.51,7.46,7.5,513841.0,7.5,7.51,7.46,7.5,513841.0
2016-09-02 13:50:00,7.5,7.5,7.47,7.48,301928.0,7.5,7.5,7.47,7.48,301928.0
2016-09-02 14:00:00,7.48,7.51,7.47,7.49,367710.0,7.48,7.51,7.47,7.49,367710.0
2016-09-02 14:10:00,7.49,7.49,7.47,7.49,285355.0,7.49,7.49,7.47,7.49,285355.0
2016-09-02 14:20:00,7.49,7.49,7.47,7.47,242923.0,7.49,7.49,7.47,7.47,242923.0
2016-09-02 14:30:00,7.48,7.49,7.47,7.49,157910.0,7.48,7.49,7.47,7.49,157910.0
2016-09-02 14:40:00,7.49,7.5,7.48,7.48,290641.0,7.49,7.5,7.48,7.48,290641.0
2016-09-02 14:50:00,7.48,7.5,7.48,7.5,122183.0,7.48,7.5,7.48,7.5,122183.0
2016-09-02 15:00:00,7.5,7.52,7.49,7.5,266522.0,7.5,7.52,7.49,7.5,266522.0
2016-09-02 15:10:00,7.5,7.52,7.49,7.52,165657.0,7.5,7.52,7.49,7.52,165657.0
2016-09-02 15:20:00,7.52,7.53,7.5,7.52,398330.0,7.52,7.53,7.5,7.52,398330.0
2016-09-02 15:30:00,7.52,7.53,7.51,7.52,148869.0,7.52,7.53,7.51,7.52,148869.0
2016-09-02 15:40:00,7.52,7.52,7.5,7.51,407038.0,7.52,7.52,7.5,7.51,407038.0
2016-09-02 15:50:00,7.51,7.52,7.49,7.52,1470539.0,7.51,7.52,7.49,7.52,1470539.0
2016-09-06 09:30:00,7.56,7.6,7.43,7.44,2034511.0,7.56,7.6,7.43,7.44,2034511.0
2016-09-06 09:40:00,7.45,7.48,7.4,7.42,1303762.0,7.45,7.48,7.4,7.42,1303762.0
2016-09-06 09:50:00,7.42,7.44,7.39,7.4,1124805.0,7.42,7.44,7.39,7.4,1124805.0
2016-09-06 10:00:00,7.4,7.45,7.38,7.39,732847.0,7.4,7.45,7.38,7.39,732847.0
2016-09-06 10:10:00,7.4,7.45,7.35,7.37,981129.0,7.4,7.45,7.35,7.37,981129.0
2016-09-06 10:20:00,7.37,7.38,7.35,7.38,604258.0,7.37,7.38,7.35,7.38,604258.0
2016-09-06 10:30:00,7.37,7.41,7.37,7.39,355325.0,7.37,7.41,7.37,7.39,355325.0
2016-09-06 10:40:00,7.38,7.39,7.35,7.35,479545.0,7.38,7.39,7.35,7.35,479545.0
2016-09-06 10:50:00,7.36,7.36,7.32,7.33,959806.0,7.36,7.36,7.32,7.33,959806.0
2016-09-06 11:00:00,7.33,7.34,7.31,7.33,556490.0,7.33,7.34,7.31,7.33,556490.0
2016-09-06 11:10:00,7.33,7.35,7.3,7.32,852517.0,7.33,7.35,7.3,7.32,852517.0
2016-09-06 11:20:00,7.32,7.33,7.29,7.29,928303.0,7.32,7.33,7.29,7.29,928303.0
2016-09-06 11:30:00,7.29,7.31,7.25,7.26,782794.0,7.29,7.31,7.25,7.26,782794.0
2016-09-06 11:40:00,7.26,7.31,7.25,7.29,735018.0,7.26,7.31,7.25,7.29,735018.0
2016-09-06 11:50:00,7.29,7.32,7.28,7.3,568126.0,7.29,7.32,7.28,7.3,568126.0
2016-09-06 12:00:00,7.3,7.32,7.29,7.32,544731.0,7.3,7.32,7.29,7.32,544731.0
2016-09-06 12:10:00,7.32,7.32,7.3,7.31,343725.0,7.32,7.32,7.3,7.31,343725.0
2016-09-06 12:20:00,7.3,7.32,7.3,7.32,268374.0,7.3,7.32,7.3,7.32,268374.0
2016-09-06 12:30:00,7.32,7.34,7.31,7.31,477974.0,7.32,7.34,7.31,7.31,477974.0
2016-09-06 12:40:00,7.31,7.32,7.28,7.3,501140.0,7.31,7.32,7.28,7.3,501140.0
2016-09-06 12:50:00,7.3,7.32,7.29,7.29,246002.0,7.3,7.32,7.29,7.29,246002.0
2016-09-06 13:00:00,7.29,7.31,7.28,7.29,164541.0,7.29,7.31,7.28,7.29,164541.0
2016-09-06 13:10:00,7.29,7.3,7.28,7.28,287827.0,7.29,7.3,7.28,7.28,287827.0
2016-09-06 13:20:00,7.29,7.29,7.26,7.27,297026.0,7.29,7.29,7.26,7.27,297026.0
2016-09-06 13:30:00,7.27,7.28,7.26,7.28,308734.0,7.27,7.28,7.26,7.28,308734.0
2016-09-06 13:40:00,7.28,7.29,7.26,7.29,289987.0,7.28,7.29,7.26,7.29,289987.0
2016-09-06 13:50:00,7.29,7.29,7.27,7.28,235819.0,7.29,7.29,7.27,7.28,235819.0
2016-09-06 14:00:00,7.28,7.29,7.27,7.28,299321.0,7.28,7.29,7.27,7.28,299321.0
2016-09-06 14:10:00,7.29,7.29,7.27,7.29,329710.0,7.29,7.29,7.27,7.29,329710.0
2016-09-06 14:20:00,7.29,7.29,7.27,7.29,221734.0,7.29,7.29,7.27,7.29,221734.0
2016-09-06 14:30:00,7.29,7.31,7.28,7.31,544791.0,7.29,7.31,7.28,7.31,544791.0
2016-09-06 14:40:00,7.31,7.31,7.29,7.31,199881.0,7.31,7.31,7.29,7.31,199881.0
2016-09-06 14:50:00,7.31,7.32,7.3,7.31,247111.0,7.31,7.32,7.3,7.31,247111.0
2016-09-06 15:00:00,7.31,7.32,7.3,7.31,370044.0,7.31,7.32,7.3,7.31,370044.0
2016-09-06 15:10:00,7.31,7.32,7.3,7.31,262484.0,7.31,7.32,7.3,7.31,262484.0
2016-09-06 15:20:00,7.32,7.32,7.3,7.31,324786.0,7.32,7.32,7.3,7.31,324786.0
2016-09-06 15:30:00,7.31,7.31,7.3,7.31,298519.0,7.31,7.31,7.3,7.31,298519.0
2016-09-06 15:40:00,7.31,7.35,7.3,7.33,856514.0,7.31,7.35,7.3,7.33,856514.0
2016-09-06 15:50:00,7.33,7.35,7.33,7.34,1639011.0,7.33,7.35,7.33,7.34,1639011.0
2016-09-07 09:30:00,7.05,7.08,6.78,7.02,8256329.0,7.05,7.08,6.78,7.02,8256329.0
2016-09-07 09:40:00,7.02,7.03,6.93,6.97,2863150.0,7.02,7.03,6.93,6.97,2863150.0
2016-09-07 09:50:00,6.97,6.99,6.94,6.98,1438137.0,6.97,6.99,6.94,6.98,1438137.0
2016-09-07 10:00:00,6.98,6.99,6.89,6.9,2901360.0,6.98,6.99,6.89,6.9,2901360.0
2016-09-07 10:10:00,6.9,6.91,6.87,6.9,1416661.0,6.9,6.91,6.87,6.9,1416661.0
2016-09-07 10:20:00,6.9,6.92,6.87,6.9,1258767.0,6.9,6.92,6.87,6.9,1258767.0
2016-09-07 10:30:00,6.91,6.91,6.82,6.82,1820277.0,6.91,6.91,6.82,6.82,1820277.0
2016-09-07 10:40:00,6.82,6.84,6.78,6.79,2479098.0,6.82,6.84,6.78,6.79,2479098.0
2016-09-07 10:50:00,6.79,6.83,6.78,6.83,1468891.0,6.79,6.83,6.78,6.83,1468891.0
2016-09-07 11:00:00,6.83,6.84,6.8,6.83,1153539.0,6.83,6.84,6.8,6.83,1153539.0
2016-09-07 11:10:00,6.83,6.87,6.82,6.86,1151712.0,6.83,6.87,6.82,6.86,1151712.0
2016-09-07 11:20:00,6.86,6.9,6.85,6.9,1103495.0,6.86,6.9,6.85,6.9,1103495.0
2016-09-07 11:30:00,6.9,6.91,6.89,6.91,1056762.0,6.9,6.91,6.89,6.91,1056762.0
2016-09-07 11:40:00,6.91,6.95,6.9,6.93,1257625.0,6.91,6.95,6.9,6.93,1257625.0
2016-09-07 11:50:00,6.94,6.94,6.91,6.91,944019.0,6.94,6.94,6.91,6.91,944019.0
2016-09-07 12:00:00,6.92,6.97,6.88,6.9,930249.0,6.92,6.97,6.88,6.9,930249.0
2016-09-07 12:10:00,6.9,6.91,6.87,6.88,570209.0,6.9,6.91,6.87,6.88,570209.0
2016-09-07 12:20:00,6.87,6.88,6.85,6.88,555644.0,6.87,6.88,6.85,6.88,555644.0
2016-09-07 12:30:00,6.88,6.92,6.87,6.92,802940.0,6.88,6.92,6.87,6.92,802940.0
2016-09-07 12:40:00,6.91,6.92,6.9,6.91,529862.0,6.91,6.92,6.9,6.91,529862.0
2016-09-07 12:50:00,6.9,6.93,6.89,6.9,695159.0,6.9,6.93,6.89,6.9,695159.0
2016-09-07 13:00:00,6.9,6.92,6.9,6.92,500709.0,6.9,6.92,6.9,6.92,500709.0
2016-09-07 13:10:00,6.92,6.93,6.9,6.91,500079.0,6.92,6.93,6.9,6.91,500079.0
2016-09-07 13:20:00,6.91,6.92,6.9,6.92,274106.0,6.91,6.92,6.9,6.92,274106.0
2016-09-07 13:30:00,6.92,6.92,6.9,6.92,756623.0,6.92,6.92,6.9,6.92,756623.0
2016-09-07 13:40:00,6.92,6.92,6.9,6.91,355795.0,6.92,6.92,6.9,6.91,355795.0
2016-09-07 13:50:00,6.91,6.91,6.87,6.88,706086.0,6.91,6.91,6.87,6.88,706086.0
2016-09-07 14:00:00,6.88,6.89,6.87,6.89,465703.0,6.88,6.89,6.87,6.89,465703.0
2016-09-07 14:10:00,6.89,6.9,6.87,6.88,533753.0,6.89,6.9,6.87,6.88,533753.0
2016-09-07 14:20:00,6.89,6.91,6.88,6.9,535991.0,6.89,6.91,6.88,6.9,535991.0
2016-09-07 14:30:00,6.89,6.9,6.85,6.86,923769.0,6.89,6.9,6.85,6.86,923769.0
2016-09-07 14:40:00,6.85,6.88,6.82,6.83,1068170.0,6.85,6.88,6.82,6.83,1068170.0
2016-09-07 14:50:00,6.83,6.84,6.8,6.81,1165874.0,6.83,6.84,6.8,6.81,1165874.0
2016-09-07 15:00:00,6.81,6.83,6.8,6.81,581338.0,6.81,6.83,6.8,6.81,581338.0
2016-09-07 15:10:00,6.81,6.83,6.8,6.82,424991.0,6.81,6.83,6.8,6.82,424991.0
2016-09-07 15:20:00,6.83,6.84,6.81,6.83,947629.0,6.83,6.84,6.81,6.83,947629.0
2016-09-07 15:30:00,6.83,6.85,6.82,6.83,1346822.0,6.83,6.85,6.82,6.83,1346822.0
2016-09-07 15:40:00,6.83,6.85,6.82,6.84,2191183.0,6.83,6.85,6.82,6.84,2191183.0
2016-09-07 15:50:00,6.83,6.84,6.82,6.83,5873937.0,6.83,6.84,6.82,6.83,5873937.0
2016-09-08 09:30:00,6.64,6.65,6.5,6.57,6400613.0,6.64,6.65,6.5,6.57,6400613.0
2016-09-08 09:40:00,6.57,6.57,6.45,6.52,4736216.0,6.57,6.57,6.45,6.52,4736216.0
2016-09-08 09:50:00,6.52,6.52,6.42,6.43,2845586.0,6.52,6.52,6.42,6.43,2845586.0
2016-09-08 10:00:00,6.43,6.48,6.42,6.42,2133700.0,6.43,6.48,6.42,6.42,2133700.0
2016-09-08 10:10:00,6.43,6.43,6.39,6.41,3054778.0,6.43,6.43,6.39,6.41,3054778.0
2016-09-08 10:20:00,6.42,6.45,6.4,6.43,2644601.0,6.42,6.45,6.4,6.43,2644601.0
2016-09-08 10:30:00,6.43,6.43,6.37,6.37,2334808.0,6.43,6.43,6.37,6.37,2334808.0
2016-09-08 10:40:00,6.38,6.4,6.35,6.39,2544953.0,6.38,6.4,6.35,6.39,2544953.0
2016-09-08 10:50:00,6.39,6.41,6.36,6.39,2108777.0,6.39,6.41,6.36,6.39,2108777.0
2016-09-08 11:00:00,6.39,6.44,6.39,6.43,2312379.0,6.39,6.44,6.39,6.43,2312379.0
2016-09-08 11:10:00,6.43,6.46,6.42,6.44,1579135.0,6.43,6.46,6.42,6.44,1579135.0
2016-09-08 11:20:00,6.44,6.44,6.37,6.37,1108644.0,6.44,6.44,6.37,6.37,1108644.0
2016-09-08 11:30:00,6.38,6.39,6.37,6.39,1184791.0,6.38,6.39,6.37,6.39,1184791.0
2016-09-08 11:40:00,6.39,6.4,6.38,6.38,1583619.0,6.39,6.4,6.38,6.38,1583619.0
2016-09-08 11:50:00,6.38,6.41,6.38,6.4,925362.0,6.38,6.41,6.38,6.4,925362.0
2016-09-08 12:00:00,6.4,6.42,6.39,6.39,976649.0,6.4,6.42,6.39,6.39,976649.0
2016-09-08 12:10:00,6.39,6.4,6.37,6.38,882950.0,6.39,6.4,6.37,6.38,882950.0
2016-09-08 12:20:00,6.38,6.39,6.37,6.38,647341.0,6.38,6.39,6.37,6.38,647341.0
2016-09-08 12:30:00,6.38,6.39,6.37,6.38,729305.0,6.38,6.39,6.37,6.38,729305.0
2016-09-08 12:40:00,6.38,6.4,6.37,6.4,793866.0,6.38,6.4,6.37,6.4,793866.0
2016-09-08 12:50:00,6.4,6.4,6.39,6.4,354136.0,6.4,6.4,6.39,6.4,354136.0
2016-09-08 13:00:00,6.39,6.4,6.36,6.36,766602.0,6.39,6.4,6.36,6.36,766602.0
2016-09-08 13:10:00,6.37,6.38,6.33,6.33,1440902.0,6.37,6.38,6.33,6.33,1440902.0
2016-09-08 13:20:00,6.33,6.34,6.27,6.29,2229048.0,6.33,6.34,6.27,6.29,2229048.0
2016-09-08 13:30:00,6.3,6.3,6.25,6.27,2247416.0,6.3,6.3,6.25,6.27,2247416.0
2016-09-08 13:40:00,6.27,6.3,6.22,6.24,2424472.0,6.27,6.3,6.22,6.24,2424472.0
2016-09-08 13:50:00,6.23,6.28,6.22,6.25,1729265.0,6.23,6.28,6.22,6.25,1729265.0
2016-09-08 14:00:00,6.25,6.28,6.23,6.27,1693284.0,6.25,6.28,6.23,6.27,1693284.0
2016-09-08 14:10:00,6.27,6.27,6.18,6.23,2492076.0,6.27,6.27,6.18,6.23,2492076.0
2016-09-08 14:20:00,6.23,6.26,6.22,6.24,1503054.0,6.23,6.26,6.22,6.24,1503054.0
2016-09-08 14:30:00,6.24,6.26,6.19,6.23,2036745.0,6.24,6.26,6.19,6.23,2036745.0
2016-09-08 14:40:00,6.23,6.24,6.16,6.21,2919979.0,6.23,6.24,6.16,6.21,2919979.0
2016-09-08 14:50:00,6.2,6.22,6.18,6.19,1983817.0,6.2,6.22,6.18,6.19,1983817.0
2016-09-08 15:00:00,6.19,6.25,6.18,6.23,1936839.0,6.19,6.25,6.18,6.23,1936839.0
2016-09-08 15:10:00,6.23,6.25,6.22,6.24,1410433.0,6.23,6.25,6.22,6.24,1410433.0
2016-09-08 15:20:00,6.23,6.24,6.18,6.19,2804359.0,6.23,6.24,6.18,6.19,2804359.0
2016-09-08 15:30:00,6.18,6.2,6.15,6.17,3414581.0,6.18,6.2,6.15,6.17,3414581.0
2016-09-08 15:40:00,6.17,6.17,6.16,6.17,2551508.0,6.17,6.17,6.16,6.17,2551508.0
2016-09-08 15:50:00,6.17,6.23,6.16,6.22,10584043.0,6.17,6.23,6.16,6.22,10584043.0
2016-09-09 09:30:00,6.24,6.24,6.07,6.08,16336436.0,6.24,6.24,6.07,6.08,16336436.0
2016-09-09 09:40:00,6.08,6.1,5.99,6.09,14072342.0,6.08,6.1,5.99,6.09,14072342.0
2016-09-09 09:50:00,6.09,6.09,6.05,6.07,5519049.0,6.09,6.09,6.05,6.07,5519049.0
2016-09-09 10:00:00,6.07,6.11,6.06,6.08,5212772.0,6.07,6.11,6.06,6.08,5212772.0
2016-09-09 10:10:00,6.08,6.13,6.08,6.08,4149127.0,6.08,6.13,6.08,6.08,4149127.0
2016-09-09 10:20:00,6.08,6.09,6.05,6.06,2044592.0,6.08,6.09,6.05,6.06,2044592.0
2016-09-09 10:30:00,6.06,6.08,6.04,6.06,3062876.0,6.06,6.08,6.04,6.06,3062876.0
2016-09-09 10:40:00,6.06,6.07,6.0,6.02,4684584.0,6.06,6.07,6.0,6.02,4684584.0
2016-09-09 10:50:00,6.02,6.04,6.01,6.04,2120099.0,6.02,6.04,6.01,6.04,2120099.0
2016-09-09 11:00:00,6.04,6.06,6.03,6.05,1641250.0,6.04,6.06,6.03,6.05,1641250.0
2016-09-09 11:10:00,6.05,6.06,6.03,6.04,1211397.0,6.05,6.06,6.03,6.04,1211397.0
2016-09-09 11:20:00,6.04,6.05,6.03,6.04,973913.0,6.04,6.05,6.03,6.04,973913.0
2016-09-09 11:30:00,6.04,6.08,6.03,6.04,2423606.0,6.04,6.08,6.03,6.04,2423606.0
2016-09-09 11:40:00,6.04,6.04,5.99,6.01,2927474.0,6.04,6.04,5.99,6.01,2927474.0
2016-09-09 11:50:00,6.01,6.02,5.91,5.96,6607289.0,6.01,6.02,5.91,5.96,6607289.0
2016-09-09 12:00:00,5.96,5.98,5.93,5.95,2946580.0,5.96,5.98,5.93,5.95,2946580.0
2016-09-09 12:10:00,5.94,5.95,5.85,5.88,4250226.0,5.94,5.95,5.85,5.88,4250226.0
2016-09-09 12:20:00,5.88,5.93,5.87,5.92,2166999.0,5.88,5.93,5.87,5.92,2166999.0
2016-09-09 12:30:00,5.93,5.94,5.89,5.92,1609608.0,5.93,5.94,5.89,5.92,1609608.0
2016-09-09 12:40:00,5.93,5.97,5.92,5.95,2503662.0,5.93,5.97,5.92,5.95,2503662.0
2016-09-09 12:50:00,5.96,5.97,5.94,5.95,1358318.0,5.96,5.97,5.94,5.95,1358318.0
2016-09-09 13:00:00,5.96,5.96,5.92,5.93,795187.0,5.96,5.96,5.92,5.93,795187.0
2016-09-09 13:10:00,5.93,5.93,5.92,5.93,865593.0,5.93,5.93,5.92,5.93,865593.0
2016-09-09 13:20:00,5.93,5.94,5.92,5.92,1113838.0,5.93,5.94,5.92,5.92,1113838.0
2016-09-09 13:30:00,5.93,5.93,5.85,5.85,1105294.0,5.93,5.93,5.85,5.85,1105294.0
2016-09-09 13:40:00,5.85,5.89,5.85,5.88,1674905.0,5.85,5.89,5.85,5.88,1674905.0
2016-09-09 13:50:00,5.88,5.9,5.87,5.89,923317.0,5.88,5.9,5.87,5.89,923317.0
2016-09-09 14:00:00,5.9,5.92,5.86,5.88,1327573.0,5.9,5.92,5.86,5.88,1327573.0
2016-09-09 14:10:00,5.88,5.88,5.85,5.88,950231.0,5.88,5.88,5.85,5.88,950231.0
2016-09-09 14:20:00,5.88,5.91,5.87,5.9,960479.0,5.88,5.91,5.87,5.9,960479.0
2016-09-09 14:30:00,5.91,5.95,5.9,5.95,2443609.0,5.91,5.95,5.9,5.95,2443609.0
2016-09-09 14:40:00,5.95,5.98,5.93,5.94,2647310.0,5.95,5.98,5.93,5.94,2647310.0
2016-09-09 14:50:00,5.94,5.94,5.9,5.94,1629548.0,5.94,5.94,5.9,5.94,1629548.0
2016-09-09 15:00:00,5.94,5.95,5.91,5.92,1495950.0,5.94,5.95,5.91,5.92,1495950.0
2016-09-09 15:10:00,5.92,5.96,5.91,5.94,1895896.0,5.92,5.96,5.91,5.94,1895896.0
2016-09-09 15:20:00,5.93,5.96,5.93,5.96,1843740.0,5.93,5.96,5.93,5.96,1843740.0
2016-09-09 15:30:00,5.96,5.96,5.91,5.92,1391614.0,5.96,5.96,5.91,5.92,1391614.0
2016-09-09 15:40:00,5.92,5.92,5.89,5.89,1900505.0,5.92,5.92,5.89,5.89,1900505.0
2016-09-09 15:50:00,5.9,5.91,5.89,5.89,5721112.0,5.9,5.91,5.89,5.89,5721112.0
2016-09-12 09:30:00,5.83,5.97,5.77,5.97,5632851.0,5.83,5.97,5.77,5.97,5632851.0
2016-09-12 09:40:00,5.97,6.0,5.9,5.91,3556013.0,5.97,6.0,5.9,5.91,3556013.0
2016-09-12 09:50:00,5.91,6.07,5.9,6.03,3824993.0,5.91,6.07,5.9,6.03,3824993.0
2016-09-12 10:00:00,6.03,6.04,5.97,6.03,3156125.0,6.03,6.04,5.97,6.03,3156125.0
2016-09-12 10:10:00,6.03,6.03,5.97,6.0,1674349.0,6.03,6.03,5.97,6.0,1674349.0
2016-09-12 10:20:00,6.0,6.04,5.99,6.04,2218739.0,6.0,6.04,5.99,6.04,2218739.0
2016-09-12 10:30:00,6.04,6.04,5.96,5.96,4222347.0,6.04,6.04,5.96,5.96,4222347.0
2016-09-12 10:40:00,5.96,5.98,5.9,5.94,2612636.0,5.96,5.98,5.9,5.94,2612636.0
2016-09-12 10:50:00,5.93,5.97,5.92,5.95,2209386.0,5.93,5.97,5.92,5.95,2209386.0
2016-09-12 11:00:00,5.95,5.96,5.92,5.93,1944938.0,5.95,5.96,5.92,5.93,1944938.0
2016-09-12 11:10:00,5.93,5.94,5.87,5.91,2548848.0,5.93,5.94,5.87,5.91,2548848.0
2016-09-12 11:20:00,5.91,5.93,5.88,5.9,1128664.0,5.91,5.93,5.88,5.9,1128664.0
2016-09-12 11:30:00,5.9,5.92,5.88,5.92,890964.0,5.9,5.92,5.88,5.92,890964.0
2016-09-12 11:40:00,5.92,5.95,5.91,5.94,1149718.0,5.92,5.95,5.91,5.94,1149718.0
2016-09-12 11:50:00,5.94,5.96,5.92,5.92,1803477.0,5.94,5.96,5.92,5.92,1803477.0
2016-09-12 12:00:00,5.92,5.94,5.91,5.92,692437.0,5.92,5.94,5.91,5.92,692437.0
2016-09-12 12:10:00,5.92,5.92,5.88,5.88,1963304.0,5.92,5.92,5.88,5.88,1963304.0
2016-09-12 12:20:00,5.88,5.89,5.85,5.87,1249975.0,5.88,5.89,5.85,5.87,1249975.0
2016-09-12 12:30:00,5.87,5.88,5.86,5.88,508650.0,5.87,5.88,5.86,5.88,508650.0
2016-09-12 12:40:00,5.87,5.88,5.86,5.88,489127.0,5.87,5.88,5.86,5.88,489127.0
2016-09-12 12:50:00,5.88,5.9,5.87,5.88,929908.0,5.88,5.9,5.87,5.88,929908.0
2016-09-12 13:00:00,5.88,5.9,5.86,5.88,1223445.0,5.88,5.9,5.86,5.88,1223445.0
2016-09-12 13:10:00,5.87,5.91,5.86,5.87,1326117.0,5.87,5.91,5.86,5.87,1326117.0
2016-09-12 13:20:00,5.88,5.89,5.86,5.86,798177.0,5.88,5.89,5.86,5.86,798177.0
2016-09-12 13:30:00,5.86,5.87,5.83,5.85,1312918.0,5.86,5.87,5.83,5.85,1312918.0
2016-09-12 13:40:00,5.85,5.86,5.82,5.86,1051509.0,5.85,5.86,5.82,5.86,1051509.0
2016-09-12 13:50:00,5.86,5.87,5.84,5.85,628585.0,5.86,5.87,5.84,5.85,628585.0
2016-09-12 14:00:00,5.85,5.89,5.84,5.88,1050877.0,5.85,5.89,5.84,5.88,1050877.0
2016-09-12 14:10:00,5.88,5.93,5.87,5.93,1510322.0,5.88,5.93,5.87,5.93,1510322.0
2016-09-12 14:20:00,5.93,5.96,5.91,5.93,1491207.0,5.93,5.96,5.91,5.93,1491207.0
2016-09-12 14:30:00,5.93,5.96,5.89,5.96,873417.0,5.93,5.96,5.89,5.96,873417.0
2016-09-12 14:40:00,5.96,5.96,5.91,5.91,840992.0,5.96,5.96,5.91,5.91,840992.0
2016-09-12 14:50:00,5.92,5.94,5.91,5.94,1033441.0,5.92,5.94,5.91,5.94,1033441.0
2016-09-12 15:00:00,5.94,5.96,5.93,5.96,1366825.0,5.94,5.96,5.93,5.96,1366825.0
2016-09-12 15:10:00,5.96,5.99,5.95,5.95,2165194.0,5.96,5.99,5.95,5.95,2165194.0
2016-09-12 15:20:00,5.95,5.98,5.95,5.96,762918.0,5.95,5.98,5.95,5.96,762918.0
2016-09-12 15:30:00,5.96,5.97,5.93,5.96,1406793.0,5.96,5.97,5.93,5.96,1406793.0
2016-09-12 15:40:00,5.97,5.98,5.94,5.94,1631933.0,5.97,5.98,5.94,5.94,1631933.0
2016-09-12 15:50:00,5.94,5.95,5.9,5.94,4346705.0,5.94,5.95,5.9,5.94,4346705.0
2016-09-13 09:30:00,5.92,5.95,5.85,5.93,3061668.0,5.92,5.95,5.85,5.93,3061668.0
2016-09-13 09:40:00,5.92,5.93,5.85,5.87,1449069.0,5.92,5.93,5.85,5.87,1449069.0
2016-09-13 09:50:00,5.87,5.88,5.79,5.81,2739747.0,5.87,5.88,5.79,5.81,2739747.0
2016-09-13 10:00:00,5.8,5.86,5.78,5.83,2259258.0,5.8,5.86,5.78,5.83,2259258.0
2016-09-13 10:10:00,5.83,5.83,5.79,5.8,1157830.0,5.83,5.83,5.79,5.8,1157830.0
2016-09-13 10:20:00,5.81,5.82,5.79,5.8,978683.0,5.81,5.82,5.79,5.8,978683.0
2016-09-13 10:30:00,5.8,5.84,5.8,5.82,922783.0,5.8,5.84,5.8,5.82,922783.0
2016-09-13 10:40:00,5.82,5.84,5.8,5.81,1273731.0,5.82,5.84,5.8,5.81,1273731.0
2016-09-13 10:50:00,5.81,5.81,5.78,5.8,1422559.0,5.81,5.81,5.78,5.8,1422559.0
2016-09-13 11:00:00,5.8,5.82,5.79,5.8,1177457.0,5.8,5.82,5.79,5.8,1177457.0
2016-09-13 11:10:00,5.8,5.81,5.73,5.75,2125242.0,5.8,5.81,5.73,5.75,2125242.0
2016-09-13 11:20:00,5.75,5.76,5.72,5.73,1136240.0,5.75,5.76,5.72,5.73,1136240.0
2016-09-13 11:30:00,5.74,5.76,5.72,5.73,1225864.0,5.74,5.76,5.72,5.73,1225864.0
2016-09-13 11:40:00,5.72,5.73,5.66,5.67,2261811.0,5.72,5.73,5.66,5.67,2261811.0
2016-09-13 11:50:00,5.67,5.71,5.66,5.7,1327880.0,5.67,5.71,5.66,5.7,1327880.0
2016-09-13 12:00:00,5.7,5.73,5.69,5.73,2318265.0,5.7,5.73,5.69,5.73,2318265.0
2016-09-13 12:10:00,5.72,5.73,5.7,5.71,778956.0,5.72,5.73,5.7,5.71,778956.0
2016-09-13 12:20:00,5.7,5.72,5.69,5.71,1535176.0,5.7,5.72,5.69,5.71,1535176.0
2016-09-13 12:30:00,5.71,5.72,5.7,5.7,367716.0,5.71,5.72,5.7,5.7,367716.0
2016-09-13 12:40:00,5.71,5.72,5.69,5.71,730907.0,5.71,5.72,5.69,5.71,730907.0
2016-09-13 12:50:00,5.72,5.72,5.68,5.72,1519345.0,5.72,5.72,5.68,5.72,1519345.0
2016-09-13 13:00:00,5.72,5.72,5.69,5.71,558643.0,5.72,5.72,5.69,5.71,558643.0
2016-09-13 13:10:00,5.71,5.75,5.7,5.74,919068.0,5.71,5.75,5.7,5.74,919068.0
2016-09-13 13:20:00,5.74,5.79,5.73,5.79,1146127.0,5.74,5.79,5.73,5.79,1146127.0
2016-09-13 13:30:00,5.79,5.85,5.78,5.81,1560919.0,5.79,5.85,5.78,5.81,1560919.0
2016-09-13 13:40:00,5.81,5.81,5.78,5.79,433350.0,5.81,5.81,5.78,5.79,433350.0
2016-09-13 13:50:00,5.79,5.8,5.75,5.76,980291.0,5.79,5.8,5.75,5.76,980291.0
2016-09-13 14:00:00,5.76,5.76,5.74,5.74,429717.0,5.76,5.76,5.74,5.74,429717.0
2016-09-13 14:10:00,5.75,5.75,5.72,5.73,287304.0,5.75,5.75,5.72,5.73,287304.0
2016-09-13 14:20:00,5.73,5.74,5.72,5.73,686826.0,5.73,5.74,5.72,5.73,686826.0
2016-09-13 14:30:00,5.73,5.73,5.71,5.71,885107.0,5.73,5.73,5.71,5.71,885107.0
2016-09-13 14:40:00,5.71,5.75,5.71,5.74,815242.0,5.71,5.75,5.71,5.74,815242.0
2016-09-13 14:50:00,5.74,5.76,5.72,5.72,596299.0,5.74,5.76,5.72,5.72,596299.0
2016-09-13 15:00:00,5.72,5.74,5.71,5.74,755027.0,5.72,5.74,5.71,5.74,755027.0
2016-09-13 15:10:00,5.73,5.75,5.72,5.75,786803.0,5.73,5.75,5.72,5.75,786803.0
2016-09-13 15:20:00,5.75,5.75,5.72,5.74,839362.0,5.75,5.75,5.72,5.74,839362.0
2016-09-13 15:30:00,5.74,5.75,5.73,5.73,789315.0,5.74,5.75,5.73,5.73,789315.0
2016-09-13 15:40:00,5.73,5.74,5.71,5.72,1331991.0,5.73,5.74,5.71,5.72,1331991.0
2016-09-13 15:50:00,5.72,5.74,5.72,5.73,2412120.0,5.72,5.74,5.72,5.73,2412120.0
2016-09-14 09:30:00,5.75,5.9,5.75,5.89,3389542.0,5.75,5.9,5.75,5.89,3389542.0
2016-09-14 09:40:00,5.89,5.9,5.81,5.85,2294676.0,5.89,5.9,5.81,5.85,2294676.0
2016-09-14 09:50:00,5.85,5.87,5.8,5.86,1772990.0,5.85,5.87,5.8,5.86,1772990.0
2016-09-14 10:00:00,5.86,5.89,5.85,5.88,1639052.0,5.86,5.89,5.85,5.88,1639052.0
2016-09-14 10:10:00,5.88,5.9,5.85,5.86,1358538.0,5.88,5.9,5.85,5.86,1358538.0
2016-09-14 10:20:00,5.86,5.88,5.82,5.85,717455.0,5.86,5.88,5.82,5.85,717455.0
2016-09-14 10:30:00,5.85,5.9,5.83,5.89,1174211.0,5.85,5.9,5.83,5.89,1174211.0
2016-09-14 10:40:00,5.89,5.9,5.82,5.83,788090.0,5.89,5.9,5.82,5.83,788090.0
2016-09-14 10:50:00,5.83,5.84,5.78,5.79,957719.0,5.83,5.84,5.78,5.79,957719.0
2016-09-14 11:00:00,5.79,5.84,5.79,5.81,601342.0,5.79,5.84,5.79,5.81,601342.0
2016-09-14 11:10:00,5.82,5.83,5.76,5.81,668014.0,5.82,5.83,5.76,5.81,668014.0
2016-09-14 11:20:00,5.81,5.91,5.8,5.87,1485036.0,5.81,5.91,5.8,5.87,1485036.0
2016-09-14 11:30:00,5.88,5.88,5.84,5.87,668023.0,5.88,5.88,5.84,5.87,668023.0
2016-09-14 11:40:00,5.88,5.9,5.86,5.89,871073.0,5.88,5.9,5.86,5.89,871073.0
2016-09-14 11:50:00,5.88,5.9,5.85,5.88,442266.0,5.88,5.9,5.85,5.88,442266.0
2016-09-14 12:00:00,5.88,5.92,5.87,5.91,1286098.0,5.88,5.92,5.87,5.91,1286098.0
2016-09-14 12:10:00,5.91,5.96,5.9,5.96,1234671.0,5.91,5.96,5.9,5.96,1234671.0
2016-09-14 12:20:00,5.96,6.0,5.95,6.0,1582001.0,5.96,6.0,5.95,6.0,1582001.0
2016-09-14 12:30:00,6.0,6.0,5.94,5.96,1531532.0,6.0,6.0,5.94,5.96,1531532.0
2016-09-14 12:40:00,5.96,5.97,5.94,5.96,746106.0,5.96,5.97,5.94,5.96,746106.0
2016-09-14 12:50:00,5.95,5.95,5.9,5.94,2089149.0,5.95,5.95,5.9,5.94,2089149.0
2016-09-14 13:00:00,5.94,5.94,5.92,5.93,591863.0,5.94,5.94,5.92,5.93,591863.0
2016-09-14 13:10:00,5.94,5.97,5.93,5.97,1402678.0,5.94,5.97,5.93,5.97,1402678.0
2016-09-14 13:20:00,5.96,5.99,5.96,5.97,990320.0,5.96,5.99,5.96,5.97,990320.0
2016-09-14 13:30:00,5.98,6.01,5.97,5.99,2372059.0,5.98,6.01,5.97,5.99,2372059.0
2016-09-14 13:40:00,5.99,6.0,5.97,5.99,1341384.0,5.99,6.0,5.97,5.99,1341384.0
2016-09-14 13:50:00,5.99,6.01,5.97,6.0,2091053.0,5.99,6.01,5.97,6.0,2091053.0
2016-09-14 14:00:00,6.01,6.04,5.99,5.99,2434314.0,6.01,6.04,5.99,5.99,2434314.0
2016-09-14 14:10:00,6.0,6.02,5.93,6.01,2674348.0,6.0,6.02,5.93,6.01,2674348.0
2016-09-14 14:20:00,6.02,6.04,6.0,6.03,1134675.0,6.02,6.04,6.0,6.03,1134675.0
2016-09-14 14:30:00,6.03,6.04,6.02,6.02,842605.0,6.03,6.04,6.02,6.02,842605.0
2016-09-14 14:40:00,6.02,6.06,6.02,6.06,1238372.0,6.02,6.06,6.02,6.06,1238372.0
2016-09-14 14:50:00,6.06,6.08,6.03,6.07,1312628.0,6.06,6.08,6.03,6.07,1312628.0
2016-09-14 15:00:00,6.07,6.07,6.02,6.02,835324.0,6.07,6.07,6.02,6.02,835324.0
2016-09-14 15:10:00,6.02,6.03,6.0,6.02,1233215.0,6.02,6.03,6.0,6.02,1233215.0
2016-09-14 15:20:00,6.02,6.03,6.0,6.0,1261284.0,6.02,6.03,6.0,6.0,1261284.0
2016-09-14 15:30:00,6.0,6.04,6.0,6.03,1103101.0,6.0,6.04,6.0,6.03,1103101.0
2016-09-14 15:40:00,6.03,6.06,6.02,6.06,1951078.0,6.03,6.06,6.02,6.06,1951078.0
2016-09-14 15:50:00,6.06,6.06,6.04,6.04,3825601.0,6.06,6.06,6.04,6.04,3825601.0
2016-09-15 09:30:00,6.09,6.17,6.07,6.08,3770428.0,6.09,6.17,6.07,6.08,3770428.0
2016-09-15 09:40:00,6.08,6.12,6.05,6.08,2860606.0,6.08,6.12,6.05,6.08,2860606.0
2016-09-15 09:50:00,6.09,6.1,6.06,6.07,1087275.0,6.09,6.1,6.06,6.07,1087275.0
2016-09-15 10:00:00,6.07,6.09,6.01,6.07,1725924.0,6.07,6.09,6.01,6.07,1725924.0
2016-09-15 10:10:00,6.07,6.15,6.06,6.13,2181980.0,6.07,6.15,6.06,6.13,2181980.0
2016-09-15 10:20:00,6.13,6.16,6.12,6.16,1313984.0,6.13,6.16,6.12,6.16,1313984.0
2016-09-15 10:30:00,6.16,6.18,6.14,6.18,2649513.0,6.16,6.18,6.14,6.18,2649513.0
2016-09-15 10:40:00,6.18,6.2,6.15,6.16,1950325.0,6.18,6.2,6.15,6.16,1950325.0
2016-09-15 10:50:00,6.16,6.19,6.13,6.13,2090827.0,6.16,6.19,6.13,6.13,2090827.0
2016-09-15 11:00:00,6.13,6.14,6.07,6.1,1418656.0,6.13,6.14,6.07,6.1,1418656.0
2016-09-15 11:10:00,6.1,6.12,6.08,6.1,758235.0,6.1,6.12,6.08,6.1,758235.0
2016-09-15 11:20:00,6.1,6.1,6.06,6.08,1079569.0,6.1,6.1,6.06,6.08,1079569.0
2016-09-15 11:30:00,6.08,6.11,6.07,6.08,815252.0,6.08,6.11,6.07,6.08,815252.0
2016-09-15 11:40:00,6.08,6.08,6.04,6.05,1117712.0,6.08,6.08,6.04,6.05,1117712.0
2016-09-15 11:50:00,6.05,6.05,6.02,6.04,1027388.0,6.05,6.05,6.02,6.04,1027388.0
2016-09-15 12:00:00,6.04,6.04,6.0,6.02,906180.0,6.04,6.04,6.0,6.02,906180.0
2016-09-15 12:10:00,6.03,6.05,6.01,6.04,1094960.0,6.03,6.05,6.01,6.04,1094960.0
2016-09-15 12:20:00,6.04,6.07,6.03,6.07,1141240.0,6.04,6.07,6.03,6.07,1141240.0
2016-09-15 12:30:00,6.07,6.09,6.06,6.07,536762.0,6.07,6.09,6.06,6.07,536762.0
2016-09-15 12:40:00,6.07,6.08,6.04,6.07,416559.0,6.07,6.08,6.04,6.07,416559.0
2016-09-15 12:50:00,6.08,6.1,6.07,6.08,623159.0,6.08,6.1,6.07,6.08,623159.0
2016-09-15 13:00:00,6.08,6.1,6.07,6.08,409771.0,6.08,6.1,6.07,6.08,409771.0
2016-09-15 13:10:00,6.08,6.08,6.06,6.08,342854.0,6.08,6.08,6.06,6.08,342854.0
2016-09-15 13:20:00,6.08,6.08,6.05,6.05,215417.0,6.08,6.08,6.05,6.05,215417.0
2016-09-15 13:30:00,6.06,6.07,6.04,6.06,420725.0,6.06,6.07,6.04,6.06,420725.0
2016-09-15 13:40:00,6.06,6.07,6.04,6.04,586142.0,6.06,6.07,6.04,6.04,586142.0
2016-09-15 13:50:00,6.04,6.05,6.02,6.03,513226.0,6.04,6.05,6.02,6.03,513226.0
2016-09-15 14:00:00,6.03,6.05,6.02,6.03,599605.0,6.03,6.05,6.02,6.03,599605.0
2016-09-15 14:10:00,6.04,6.06,6.03,6.06,642545.0,6.04,6.06,6.03,6.06,642545.0
2016-09-15 14:20:00,6.06,6.07,6.04,6.04,1195516.0,6.06,6.07,6.04,6.04,1195516.0
2016-09-15 14:30:00,6.04,6.05,6.02,6.04,527694.0,6.04,6.05,6.02,6.04,527694.0
2016-09-15 14:40:00,6.04,6.04,6.02,6.03,315112.0,6.04,6.04,6.02,6.03,315112.0
2016-09-15 14:50:00,6.03,6.03,6.01,6.02,397842.0,6.03,6.03,6.01,6.02,397842.0
2016-09-15 15:00:00,6.03,6.05,6.02,6.02,560677.0,6.03,6.05,6.02,6.02,560677.0
2016-09-15 15:10:00,6.02,6.03,5.95,5.96,2025900.0,6.02,6.03,5.95,5.96,2025900.0
2016-09-15 15:20:00,5.96,6.03,5.95,6.03,2230187.0,5.96,6.03,5.95,6.03,2230187.0
2016-09-15 15:30:00,6.03,6.03,6.0,6.0,922144.0,6.03,6.03,6.0,6.0,922144.0
2016-09-15 15:40:00,6.0,6.02,6.0,6.02,1149415.0,6.0,6.02,6.0,6.02,1149415.0
2016-09-15 15:50:00,6.02,6.02,6.0,6.02,2578334.0,6.02,6.02,6.0,6.02,2578334.0
2016-09-16 09:30:00,6.21,6.22,6.06,6.11,5757196.0,6.21,6.22,6.06,6.11,5757196.0
2016-09-16 09:40:00,6.11,6.12,6.03,6.1,2749766.0,6.11,6.12,6.03,6.1,2749766.0
2016-09-16 09:50:00,6.1,6.11,6.05,6.05,1629494.0,6.1,6.11,6.05,6.05,1629494.0
2016-09-16 10:00:00,6.05,6.06,5.97,6.0,1714187.0,6.05,6.06,5.97,6.0,1714187.0
2016-09-16 10:10:00,6.0,6.06,5.98,6.03,1323422.0,6.0,6.06,5.98,6.03,1323422.0
2016-09-16 10:20:00,6.03,6.05,6.0,6.03,732141.0,6.03,6.05,6.0,6.03,732141.0
2016-09-16 10:30:00,6.03,6.07,6.02,6.06,1463230.0,6.03,6.07,6.02,6.06,1463230.0
2016-09-16 10:40:00,6.06,6.08,6.05,6.06,891277.0,6.06,6.08,6.05,6.06,891277.0
2016-09-16 10:50:00,6.05,6.07,6.03,6.04,653664.0,6.05,6.07,6.03,6.04,653664.0
2016-09-16 11:00:00,6.03,6.04,6.01,6.04,560044.0,6.03,6.04,6.01,6.04,560044.0
2016-09-16 11:10:00,6.04,6.06,6.03,6.04,468987.0,6.04,6.06,6.03,6.04,468987.0
2016-09-16 11:20:00,6.04,6.06,6.04,6.05,314756.0,6.04,6.06,6.04,6.05,314756.0
2016-09-16 11:30:00,6.04,6.07,6.04,6.07,627669.0,6.04,6.07,6.04,6.07,627669.0
2016-09-16 11:40:00,6.07,6.09,6.06,6.08,530020.0,6.07,6.09,6.06,6.08,530020.0
2016-09-16 11:50:00,6.08,6.08,6.05,6.06,381769.0,6.08,6.08,6.05,6.06,381769.0
2016-09-16 12:00:00,6.06,6.07,6.05,6.05,338816.0,6.06,6.07,6.05,6.05,338816.0
2016-09-16 12:10:00,6.06,6.08,6.05,6.08,548768.0,6.06,6.08,6.05,6.08,548768.0
2016-09-16 12:20:00,6.08,6.09,6.06,6.08,420677.0,6.08,6.09,6.06,6.08,420677.0
2016-09-16 12:30:00,6.07,6.08,6.06,6.07,302223.0,6.07,6.08,6.06,6.07,302223.0
2016-09-16 12:40:00,6.06,6.07,6.04,6.06,355241.0,6.06,6.07,6.04,6.06,355241.0
2016-09-16 12:50:00,6.06,6.06,6.03,6.05,440463.0,6.06,6.06,6.03,6.05,440463.0
2016-09-16 13:00:00,6.04,6.07,6.03,6.04,346857.0,6.04,6.07,6.03,6.04,346857.0
2016-09-16 13:10:00,6.04,6.05,6.02,6.04,459723.0,6.04,6.05,6.02,6.04,459723.0
2016-09-16 13:20:00,6.04,6.05,6.03,6.05,888891.0,6.04,6.05,6.03,6.05,888891.0
2016-09-16 13:30:00,6.05,6.05,6.03,6.04,216620.0,6.05,6.05,6.03,6.04,216620.0
2016-09-16 13:40:00,6.04,6.05,6.02,6.04,529692.0,6.04,6.05,6.02,6.04,529692.0
2016-09-16 13:50:00,6.04,6.05,6.03,6.04,177710.0,6.04,6.05,6.03,6.04,177710.0
2016-09-16 14:00:00,6.04,6.05,6.02,6.04,391909.0,6.04,6.05,6.02,6.04,391909.0
2016-09-16 14:10:00,6.04,6.07,6.04,6.05,987774.0,6.04,6.07,6.04,6.05,987774.0
2016-09-16 14:20:00,6.05,6.06,6.04,6.06,465868.0,6.05,6.06,6.04,6.06,465868.0
2016-09-16 14:30:00,6.06,6.06,6.04,6.04,321812.0,6.06,6.06,6.04,6.04,321812.0
2016-09-16 14:40:00,6.04,6.06,6.04,6.06,226176.0,6.04,6.06,6.04,6.06,226176.0
2016-09-16 14:50:00,6.06,6.06,6.04,6.04,402623.0,6.06,6.06,6.04,6.04,402623.0
2016-09-16 15:00:00,6.05,6.06,6.03,6.04,472061.0,6.05,6.06,6.03,6.04,472061.0
2016-09-16 15:10:00,6.04,6.06,6.04,6.04,473133.0,6.04,6.06,6.04,6.04,473133.0
2016-09-16 15:20:00,6.04,6.06,6.04,6.04,1716416.0,6.04,6.06,6.04,6.04,1716416.0
2016-09-16 15:30:00,6.04,6.08,6.04,6.08,2493431.0,6.04,6.08,6.04,6.08,2493431.0
2016-09-16 15:40:00,6.08,6.08,6.05,6.07,1354505.0,6.08,6.08,6.05,6.07,1354505.0
2016-09-16 15:50:00,6.07,6.08,6.04,6.05,2569351.0,6.07,6.08,6.04,6.05,2569351.0
2016-09-19 09:30:00,6.12,6.18,6.11,6.17,2059827.0,6.12,6.18,6.11,6.17,2059827.0
2016-09-19 09:40:00,6.17,6.18,6.12,6.18,1544145.0,6.17,6.18,6.12,6.18,1544145.0
2016-09-19 09:50:00,6.18,6.21,6.17,6.2,2527002.0,6.18,6.21,6.17,6.2,2527002.0
2016-09-19 10:00:00,6.21,6.23,6.2,6.2,2202483.0,6.21,6.23,6.2,6.2,2202483.0
2016-09-19 10:10:00,6.21,6.25,6.19,6.25,2359212.0,6.21,6.25,6.19,6.25,2359212.0
2016-09-19 10:20:00,6.25,6.28,6.21,6.21,1664088.0,6.25,6.28,6.21,6.21,1664088.0
2016-09-19 10:30:00,6.21,6.23,6.17,6.19,2283632.0,6.21,6.23,6.17,6.19,2283632.0
2016-09-19 10:40:00,6.2,6.22,6.19,6.21,995038.0,6.2,6.22,6.19,6.21,995038.0
2016-09-19 10:50:00,6.21,6.21,6.16,6.19,1320105.0,6.21,6.21,6.16,6.19,1320105.0
2016-09-19 11:00:00,6.18,6.19,6.15,6.15,849491.0,6.18,6.19,6.15,6.15,849491.0
2016-09-19 11:10:00,6.15,6.18,6.15,6.18,1033013.0,6.15,6.18,6.15,6.18,1033013.0
2016-09-19 11:20:00,6.18,6.21,6.17,6.2,782711.0,6.18,6.21,6.17,6.2,782711.0
2016-09-19 11:30:00,6.2,6.2,6.17,6.19,653614.0,6.2,6.2,6.17,6.19,653614.0
2016-09-19 11:40:00,6.19,6.2,6.18,6.2,607610.0,6.19,6.2,6.18,6.2,607610.0
2016-09-19 11:50:00,6.2,6.21,6.19,6.21,394831.0,6.2,6.21,6.19,6.21,394831.0
2016-09-19 12:00:00,6.21,6.23,6.2,6.21,690336.0,6.21,6.23,6.2,6.21,690336.0
2016-09-19 12:10:00,6.21,6.21,6.15,6.17,847008.0,6.21,6.21,6.15,6.17,847008.0
2016-09-19 12:20:00,6.17,6.17,6.14,6.16,514382.0,6.17,6.17,6.14,6.16,514382.0
2016-09-19 12:30:00,6.16,6.16,6.14,6.15,608965.0,6.16,6.16,6.14,6.15,608965.0
2016-09-19 12:40:00,6.15,6.16,6.14,6.15,264615.0,6.15,6.16,6.14,6.15,264615.0
2016-09-19 12:50:00,6.16,6.16,6.13,6.14,515485.0,6.16,6.16,6.13,6.14,515485.0
2016-09-19 13:00:00,6.14,6.14,6.12,6.14,636342.0,6.14,6.14,6.12,6.14,636342.0
2016-09-19 13:10:00,6.13,6.14,6.13,6.13,357110.0,6.13,6.14,6.13,6.13,357110.0
2016-09-19 13:20:00,6.13,6.14,6.11,6.13,521556.0,6.13,6.14,6.11,6.13,521556.0
2016-09-19 13:30:00,6.13,6.13,6.08,6.1,1066854.0,6.13,6.13,6.08,6.1,1066854.0
2016-09-19 13:40:00,6.1,6.14,6.1,6.11,910658.0,6.1,6.14,6.1,6.11,910658.0
2016-09-19 13:50:00,6.12,6.15,6.11,6.14,471068.0,6.12,6.15,6.11,6.14,471068.0
2016-09-19 14:00:00,6.13,6.14,6.13,6.14,116448.0,6.13,6.14,6.13,6.14,116448.0
2016-09-19 14:10:00,6.14,6.16,6.13,6.16,427878.0,6.14,6.16,6.13,6.16,427878.0
2016-09-19 14:20:00,6.16,6.17,6.14,6.15,504780.0,6.16,6.17,6.14,6.15,504780.0
2016-09-19 14:30:00,6.16,6.17,6.15,6.17,503373.0,6.16,6.17,6.15,6.17,503373.0
2016-09-19 14:40:00,6.17,6.17,6.14,6.17,481152.0,6.17,6.17,6.14,6.17,481152.0
2016-09-19 14:50:00,6.17,6.17,6.15,6.16,277113.0,6.17,6.17,6.15,6.16,277113.0
2016-09-19 15:00:00,6.16,6.17,6.14,6.14,459759.0,6.16,6.17,6.14,6.14,459759.0
2016-09-19 15:10:00,6.15,6.16,6.13,6.14,568673.0,6.15,6.16,6.13,6.14,568673.0
2016-09-19 15:20:00,6.14,6.17,6.13,6.14,1261476.0,6.14,6.17,6.13,6.14,1261476.0
2016-09-19 15:30:00,6.13,6.15,6.12,6.15,612825.0,6.13,6.15,6.12,6.15,612825.0
2016-09-19 15:40:00,6.15,6.15,6.14,6.14,398628.0,6.15,6.15,6.14,6.14,398628.0
2016-09-19 15:50:00,6.15,6.16,6.14,6.16,1660641.0,6.15,6.16,6.14,6.16,1660641.0
2016-09-20 09:30:00,6.21,6.28,6.16,6.19,2787025.0,6.21,6.28,6.16,6.19,2787025.0
2016-09-20 09:40:00,6.19,6.24,6.16,6.19,1806795.0,6.19,6.24,6.16,6.19,1806795.0
2016-09-20 09:50:00,6.19,6.24,6.19,6.23,853285.0,6.19,6.24,6.19,6.23,853285.0
2016-09-20 10:00:00,6.24,6.25,6.2,6.2,877817.0,6.24,6.25,6.2,6.2,877817.0
2016-09-20 10:10:00,6.2,6.21,6.12,6.14,1783911.0,6.2,6.21,6.12,6.14,1783911.0
2016-09-20 10:20:00,6.15,6.16,6.12,6.15,1429672.0,6.15,6.16,6.12,6.15,1429672.0
2016-09-20 10:30:00,6.15,6.19,6.13,6.14,1642566.0,6.15,6.19,6.13,6.14,1642566.0
2016-09-20 10:40:00,6.14,6.16,6.13,6.16,351823.0,6.14,6.16,6.13,6.16,351823.0
2016-09-20 10:50:00,6.16,6.17,6.14,6.15,547313.0,6.16,6.17,6.14,6.15,547313.0
2016-09-20 11:00:00,6.15,6.21,6.15,6.2,449769.0,6.15,6.21,6.15,6.2,449769.0
2016-09-20 11:10:00,6.21,6.21,6.19,6.21,438789.0,6.21,6.21,6.19,6.21,438789.0
2016-09-20 11:20:00,6.21,6.22,6.2,6.21,328578.0,6.21,6.22,6.2,6.21,328578.0
2016-09-20 11:30:00,6.21,6.23,6.21,6.22,486125.0,6.21,6.23,6.21,6.22,486125.0
2016-09-20 11:40:00,6.22,6.23,6.22,6.23,303575.0,6.22,6.23,6.22,6.23,303575.0
2016-09-20 11:50:00,6.23,6.24,6.21,6.21,575150.0,6.23,6.24,6.21,6.21,575150.0
2016-09-20 12:00:00,6.21,6.23,6.2,6.21,1476282.0,6.21,6.23,6.2,6.21,1476282.0
2016-09-20 12:10:00,6.21,6.23,6.21,6.22,311759.0,6.21,6.23,6.21,6.22,311759.0
2016-09-20 12:20:00,6.21,6.22,6.2,6.21,383713.0,6.21,6.22,6.2,6.21,383713.0
2016-09-20 12:30:00,6.21,6.21,6.17,6.18,322972.0,6.21,6.21,6.17,6.18,322972.0
2016-09-20 12:40:00,6.18,6.2,6.17,6.18,589448.0,6.18,6.2,6.17,6.18,589448.0
2016-09-20 12:50:00,6.19,6.19,6.16,6.16,581132.0,6.19,6.19,6.16,6.16,581132.0
2016-09-20 13:00:00,6.16,6.17,6.15,6.17,322972.0,6.16,6.17,6.15,6.17,322972.0
2016-09-20 13:10:00,6.17,6.18,6.16,6.18,252088.0,6.17,6.18,6.16,6.18,252088.0
2016-09-20 13:20:00,6.18,6.18,6.15,6.16,216508.0,6.18,6.18,6.15,6.16,216508.0
2016-09-20 13:30:00,6.16,6.19,6.15,6.18,437898.0,6.16,6.19,6.15,6.18,437898.0
2016-09-20 13:40:00,6.18,6.19,6.17,6.18,459360.0,6.18,6.19,6.17,6.18,459360.0
2016-09-20 13:50:00,6.18,6.18,6.16,6.17,188135.0,6.18,6.18,6.16,6.17,188135.0
2016-09-20 14:00:00,6.17,6.18,6.16,6.17,365576.0,6.17,6.18,6.16,6.17,365576.0
2016-09-20 14:10:00,6.17,6.18,6.16,6.17,225925.0,6.17,6.18,6.16,6.17,225925.0
2016-09-20 14:20:00,6.17,6.19,6.16,6.19,401806.0,6.17,6.19,6.16,6.19,401806.0
2016-09-20 14:30:00,6.19,6.19,6.18,6.19,179964.0,6.19,6.19,6.18,6.19,179964.0
2016-09-20 14:40:00,6.19,6.19,6.16,6.18,584083.0,6.19,6.19,6.16,6.18,584083.0
2016-09-20 14:50:00,6.19,6.19,6.17,6.19,297397.0,6.19,6.19,6.17,6.19,297397.0
2016-09-20 15:00:00,6.19,6.19,6.15,6.17,661556.0,6.19,6.19,6.15,6.17,661556.0
2016-09-20 15:10:00,6.17,6.19,6.16,6.18,522577.0,6.17,6.19,6.16,6.18,522577.0
2016-09-20 15:20:00,6.19,6.2,6.18,6.2,410120.0,6.19,6.2,6.18,6.2,410120.0
2016-09-20 15:30:00,6.2,6.2,6.18,6.19,297920.0,6.2,6.2,6.18,6.19,297920.0
2016-09-20 15:40:00,6.19,6.19,6.18,6.19,541583.0,6.19,6.19,6.18,6.19,541583.0
2016-09-20 15:50:00,6.19,6.19,6.16,6.18,1734932.0,6.19,6.19,6.16,6.18,1734932.0
2016-09-21 09:30:00,6.2,6.23,6.15,6.19,1492277.0,6.2,6.23,6.15,6.19,1492277.0
2016-09-21 09:40:00,6.19,6.22,6.19,6.2,1473505.0,6.19,6.22,6.19,6.2,1473505.0
2016-09-21 09:50:00,6.2,6.25,6.2,6.2,1353871.0,6.2,6.25,6.2,6.2,1353871.0
2016-09-21 10:00:00,6.2,6.24,6.2,6.2,640558.0,6.2,6.24,6.2,6.2,640558.0
2016-09-21 10:10:00,6.21,6.23,6.2,6.23,482583.0,6.21,6.23,6.2,6.23,482583.0
2016-09-21 10:20:00,6.23,6.25,6.22,6.25,755433.0,6.23,6.25,6.22,6.25,755433.0
2016-09-21 10:30:00,6.25,6.25,6.22,6.25,751409.0,6.25,6.25,6.22,6.25,751409.0
2016-09-21 10:40:00,6.25,6.26,6.21,6.25,1045143.0,6.25,6.26,6.21,6.25,1045143.0
2016-09-21 10:50:00,6.25,6.26,6.21,6.22,608490.0,6.25,6.26,6.21,6.22,608490.0
2016-09-21 11:00:00,6.21,6.24,6.21,6.23,449508.0,6.21,6.24,6.21,6.23,449508.0
2016-09-21 11:10:00,6.22,6.24,6.18,6.19,839963.0,6.22,6.24,6.18,6.19,839963.0
2016-09-21 11:20:00,6.19,6.2,6.18,6.19,237165.0,6.19,6.2,6.18,6.19,237165.0
2016-09-21 11:30:00,6.18,6.2,6.15,6.2,642213.0,6.18,6.2,6.15,6.2,642213.0
2016-09-21 11:40:00,6.2,6.21,6.19,6.21,368940.0,6.2,6.21,6.19,6.21,368940.0
2016-09-21 11:50:00,6.21,6.21,6.19,6.21,234085.0,6.21,6.21,6.19,6.21,234085.0
2016-09-21 12:00:00,6.2,6.22,6.2,6.21,377496.0,6.2,6.22,6.2,6.21,377496.0
2016-09-21 12:10:00,6.2,6.21,6.17,6.17,315744.0,6.2,6.21,6.17,6.17,315744.0
2016-09-21 12:20:00,6.18,6.19,6.15,6.17,482677.0,6.18,6.19,6.15,6.17,482677.0
2016-09-21 12:30:00,6.17,6.2,6.16,6.19,368055.0,6.17,6.2,6.16,6.19,368055.0
2016-09-21 12:40:00,6.2,6.21,6.18,6.2,844002.0,6.2,6.21,6.18,6.2,844002.0
2016-09-21 12:50:00,6.2,6.23,6.19,6.22,635583.0,6.2,6.23,6.19,6.22,635583.0
2016-09-21 13:00:00,6.22,6.23,6.21,6.23,448660.0,6.22,6.23,6.21,6.23,448660.0
2016-09-21 13:10:00,6.22,6.23,6.21,6.21,297513.0,6.22,6.23,6.21,6.21,297513.0
2016-09-21 13:20:00,6.21,6.22,6.2,6.21,634727.0,6.21,6.22,6.2,6.21,634727.0
2016-09-21 13:30:00,6.21,6.23,6.21,6.21,323063.0,6.21,6.23,6.21,6.21,323063.0
2016-09-21 13:40:00,6.22,6.23,6.2,6.22,231692.0,6.22,6.23,6.2,6.22,231692.0
2016-09-21 13:50:00,6.21,6.22,6.14,6.16,1244939.0,6.21,6.22,6.14,6.16,1244939.0
2016-09-21 14:00:00,6.16,6.24,6.15,6.24,864186.0,6.16,6.24,6.15,6.24,864186.0
2016-09-21 14:10:00,6.23,6.25,6.22,6.24,706840.0,6.23,6.25,6.22,6.24,706840.0
2016-09-21 14:20:00,6.24,6.25,6.21,6.22,654345.0,6.24,6.25,6.21,6.22,654345.0
2016-09-21 14:30:00,6.22,6.25,6.22,6.25,383616.0,6.22,6.25,6.22,6.25,383616.0
2016-09-21 14:40:00,6.25,6.27,6.23,6.25,669794.0,6.25,6.27,6.23,6.25,669794.0
2016-09-21 14:50:00,6.26,6.27,6.24,6.27,472691.0,6.26,6.27,6.24,6.27,472691.0
2016-09-21 15:00:00,6.27,6.28,6.25,6.27,836361.0,6.27,6.28,6.25,6.27,836361.0
2016-09-21 15:10:00,6.27,6.3,6.26,6.27,1665629.0,6.27,6.3,6.26,6.27,1665629.0
2016-09-21 15:20:00,6.27,6.3,6.27,6.29,665822.0,6.27,6.3,6.27,6.29,665822.0
2016-09-21 15:30:00,6.29,6.32,6.28,6.3,1689516.0,6.29,6.32,6.28,6.3,1689516.0
2016-09-21 15:40:00,6.29,6.32,6.29,6.31,1756919.0,6.29,6.32,6.29,6.31,1756919.0
2016-09-21 15:50:00,6.31,6.32,6.27,6.28,2734327.0,6.31,6.32,6.27,6.28,2734327.0
2016-09-22 09:30:00,6.35,6.41,6.34,6.37,2319826.0,6.35,6.41,6.34,6.37,2319826.0
2016-09-22 09:40:00,6.37,6.4,6.36,6.38,812114.0,6.37,6.4,6.36,6.38,812114.0
2016-09-22 09:50:00,6.38,6.44,6.37,6.43,1623474.0,6.38,6.44,6.37,6.43,1623474.0
2016-09-22 10:00:00,6.43,6.44,6.37,6.37,1754678.0,6.43,6.44,6.37,6.37,1754678.0
2016-09-22 10:10:00,6.37,6.39,6.35,6.37,976920.0,6.37,6.39,6.35,6.37,976920.0
2016-09-22 10:20:00,6.37,6.38,6.35,6.38,702495.0,6.37,6.38,6.35,6.38,702495.0
2016-09-22 10:30:00,6.38,6.42,6.37,6.41,1629848.0,6.38,6.42,6.37,6.41,1629848.0
2016-09-22 10:40:00,6.41,6.42,6.36,6.36,885563.0,6.41,6.42,6.36,6.36,885563.0
2016-09-22 10:50:00,6.37,6.38,6.35,6.37,664677.0,6.37,6.38,6.35,6.37,664677.0
2016-09-22 11:00:00,6.37,6.39,6.36,6.38,471505.0,6.37,6.39,6.36,6.38,471505.0
2016-09-22 11:10:00,6.39,6.39,6.36,6.39,609781.0,6.39,6.39,6.36,6.39,609781.0
2016-09-22 11:20:00,6.38,6.39,6.36,6.36,394051.0,6.38,6.39,6.36,6.36,394051.0
2016-09-22 11:30:00,6.37,6.38,6.36,6.37,673786.0,6.37,6.38,6.36,6.37,673786.0
2016-09-22 11:40:00,6.37,6.38,6.36,6.37,255592.0,6.37,6.38,6.36,6.37,255592.0
2016-09-22 11:50:00,6.37,6.38,6.35,6.36,601570.0,6.37,6.38,6.35,6.36,601570.0
2016-09-22 12:00:00,6.36,6.37,6.36,6.37,222380.0,6.36,6.37,6.36,6.37,222380.0
2016-09-22 12:10:00,6.37,6.37,6.33,6.33,689656.0,6.37,6.37,6.33,6.33,689656.0
2016-09-22 12:20:00,6.33,6.35,6.33,6.35,342104.0,6.33,6.35,6.33,6.35,342104.0
2016-09-22 12:30:00,6.35,6.36,6.33,6.33,504213.0,6.35,6.36,6.33,6.33,504213.0
2016-09-22 12:40:00,6.34,6.37,6.33,6.37,462805.0,6.34,6.37,6.33,6.37,462805.0
2016-09-22 12:50:00,6.37,6.37,6.35,6.36,237527.0,6.37,6.37,6.35,6.36,237527.0
2016-09-22 13:00:00,6.37,6.38,6.36,6.38,333748.0,6.37,6.38,6.36,6.38,333748.0
2016-09-22 13:10:00,6.38,6.39,6.37,6.38,413341.0,6.38,6.39,6.37,6.38,413341.0
2016-09-22 13:20:00,6.38,6.4,6.37,6.38,750306.0,6.38,6.4,6.37,6.38,750306.0
2016-09-22 13:30:00,6.38,6.4,6.37,6.4,286163.0,6.38,6.4,6.37,6.4,286163.0
2016-09-22 13:40:00,6.39,6.4,6.38,6.39,289113.0,6.39,6.4,6.38,6.39,289113.0
2016-09-22 13:50:00,6.38,6.4,6.38,6.39,206082.0,6.38,6.4,6.38,6.39,206082.0
2016-09-22 14:00:00,6.4,6.42,6.39,6.42,2872959.0,6.4,6.42,6.39,6.42,2872959.0
2016-09-22 14:10:00,6.41,6.43,6.38,6.4,708318.0,6.41,6.43,6.38,6.4,708318.0
2016-09-22 14:20:00,6.4,6.41,6.39,6.4,260786.0,6.4,6.41,6.39,6.4,260786.0
2016-09-22 14:30:00,6.4,6.4,6.37,6.4,394295.0,6.4,6.4,6.37,6.4,394295.0
2016-09-22 14:40:00,6.4,6.4,6.38,6.4,274040.0,6.4,6.4,6.38,6.4,274040.0
2016-09-22 14:50:00,6.4,6.41,6.38,6.41,513258.0,6.4,6.41,6.38,6.41,513258.0
2016-09-22 15:00:00,6.41,6.41,6.39,6.41,417217.0,6.41,6.41,6.39,6.41,417217.0
2016-09-22 15:10:00,6.41,6.41,6.4,6.4,199160.0,6.41,6.41,6.4,6.4,199160.0
2016-09-22 15:20:00,6.41,6.42,6.4,6.42,407671.0,6.41,6.42,6.4,6.42,407671.0
2016-09-22 15:30:00,6.42,6.42,6.39,6.39,1058424.0,6.42,6.42,6.39,6.39,1058424.0
2016-09-22 15:40:00,6.4,6.4,6.36,6.37,869061.0,6.4,6.4,6.36,6.37,869061.0
2016-09-22 15:50:00,6.37,6.38,6.36,6.37,1535496.0,6.37,6.38,6.36,6.37,1535496.0
2016-09-23 09:30:00,6.36,6.44,6.31,6.44,1485945.0,6.36,6.44,6.31,6.44,1485945.0
2016-09-23 09:40:00,6.44,6.44,6.41,6.43,934183.0,6.44,6.44,6.41,6.43,934183.0
2016-09-23 09:50:00,6.43,6.47,6.42,6.47,1161385.0,6.43,6.47,6.42,6.47,1161385.0
2016-09-23 10:00:00,6.47,6.47,6.43,6.45,905487.0,6.47,6.47,6.43,6.45,905487.0
2016-09-23 10:10:00,6.45,6.46,6.43,6.46,850922.0,6.45,6.46,6.43,6.46,850922.0
2016-09-23 10:20:00,6.46,6.46,6.41,6.44,629874.0,6.46,6.46,6.41,6.44,629874.0
2016-09-23 10:30:00,6.44,6.45,6.43,6.45,427304.0,6.44,6.45,6.43,6.45,427304.0
2016-09-23 10:40:00,6.45,6.5,6.44,6.48,1440051.0,6.45,6.5,6.44,6.48,1440051.0
2016-09-23 10:50:00,6.48,6.5,6.47,6.5,705312.0,6.48,6.5,6.47,6.5,705312.0
2016-09-23 11:00:00,6.5,6.55,6.49,6.53,2257495.0,6.5,6.55,6.49,6.53,2257495.0
2016-09-23 11:10:00,6.53,6.57,6.52,6.57,1008585.0,6.53,6.57,6.52,6.57,1008585.0
2016-09-23 11:20:00,6.56,6.57,6.52,6.56,2692190.0,6.56,6.57,6.52,6.56,2692190.0
2016-09-23 11:30:00,6.56,6.63,6.55,6.6,3287780.0,6.56,6.63,6.55,6.6,3287780.0
2016-09-23 11:40:00,6.6,6.61,6.58,6.6,953166.0,6.6,6.61,6.58,6.6,953166.0
2016-09-23 11:50:00,6.61,6.62,6.59,6.6,1408323.0,6.61,6.62,6.59,6.6,1408323.0
2016-09-23 12:00:00,6.59,6.6,6.57,6.6,730245.0,6.59,6.6,6.57,6.6,730245.0
2016-09-23 12:10:00,6.6,6.61,6.59,6.6,616380.0,6.6,6.61,6.59,6.6,616380.0
2016-09-23 12:20:00,6.6,6.62,6.59,6.61,775635.0,6.6,6.62,6.59,6.61,775635.0
2016-09-23 12:30:00,6.61,6.65,6.61,6.65,1067931.0,6.61,6.65,6.61,6.65,1067931.0
2016-09-23 12:40:00,6.65,6.65,6.64,6.65,670429.0,6.65,6.65,6.64,6.65,670429.0
2016-09-23 12:50:00,6.64,6.65,6.6,6.63,1189679.0,6.64,6.65,6.6,6.63,1189679.0
2016-09-23 13:00:00,6.63,6.63,6.59,6.61,874236.0,6.63,6.63,6.59,6.61,874236.0
2016-09-23 13:10:00,6.62,6.62,6.58,6.59,983201.0,6.62,6.62,6.58,6.59,983201.0
2016-09-23 13:20:00,6.59,6.61,6.54,6.54,2113461.0,6.59,6.61,6.54,6.54,2113461.0
2016-09-23 13:30:00,6.54,6.57,6.54,6.57,783627.0,6.54,6.57,6.54,6.57,783627.0
2016-09-23 13:40:00,6.57,6.57,6.53,6.53,579397.0,6.57,6.57,6.53,6.53,579397.0
2016-09-23 13:50:00,6.53,6.54,6.5,6.5,941510.0,6.53,6.54,6.5,6.5,941510.0
2016-09-23 14:00:00,6.51,6.52,6.49,6.5,1059681.0,6.51,6.52,6.49,6.5,1059681.0
2016-09-23 14:10:00,6.5,6.51,6.44,6.46,1345470.0,6.5,6.51,6.44,6.46,1345470.0
2016-09-23 14:20:00,6.46,6.49,6.45,6.49,441261.0,6.46,6.49,6.45,6.49,441261.0
2016-09-23 14:30:00,6.49,6.53,6.48,6.5,748601.0,6.49,6.53,6.48,6.5,748601.0
2016-09-23 14:40:00,6.5,6.51,6.48,6.5,366488.0,6.5,6.51,6.48,6.5,366488.0
2016-09-23 14:50:00,6.5,6.53,6.5,6.53,466334.0,6.5,6.53,6.5,6.53,466334.0
2016-09-23 15:00:00,6.53,6.57,6.52,6.56,1126982.0,6.53,6.57,6.52,6.56,1126982.0
2016-09-23 15:10:00,6.56,6.58,6.55,6.58,1008513.0,6.56,6.58,6.55,6.58,1008513.0
2016-09-23 15:20:00,6.57,6.6,6.56,6.6,1326368.0,6.57,6.6,6.56,6.6,1326368.0
2016-09-23 15:30:00,6.6,6.61,6.58,6.58,1463767.0,6.6,6.61,6.58,6.58,1463767.0
2016-09-23 15:40:00,6.58,6.6,6.58,6.6,1192444.0,6.58,6.6,6.58,6.6,1192444.0
2016-09-23 15:50:00,6.6,6.6,6.54,6.55,4139126.0,6.6,6.6,6.54,6.55,4139126.0
2016-09-26 09:30:00,6.54,6.54,6.41,6.46,1821127.0,6.54,6.54,6.41,6.46,1821127.0
2016-09-26 09:40:00,6.46,6.48,6.4,6.42,1785939.0,6.46,6.48,6.4,6.42,1785939.0
2016-09-26 09:50:00,6.41,6.5,6.41,6.47,1056735.0,6.41,6.5,6.41,6.47,1056735.0
2016-09-26 10:00:00,6.47,6.49,6.43,6.46,755288.0,6.47,6.49,6.43,6.46,755288.0
2016-09-26 10:10:00,6.47,6.5,6.46,6.5,582819.0,6.47,6.5,6.46,6.5,582819.0
2016-09-26 10:20:00,6.5,6.5,6.45,6.46,760434.0,6.5,6.5,6.45,6.46,760434.0
2016-09-26 10:30:00,6.46,6.5,6.45,6.49,575484.0,6.46,6.5,6.45,6.49,575484.0
2016-09-26 10:40:00,6.48,6.49,6.47,6.47,613538.0,6.48,6.49,6.47,6.47,613538.0
2016-09-26 10:50:00,6.47,6.49,6.46,6.47,515961.0,6.47,6.49,6.46,6.47,515961.0
2016-09-26 11:00:00,6.46,6.48,6.46,6.48,285799.0,6.46,6.48,6.46,6.48,285799.0
2016-09-26 11:10:00,6.47,6.49,6.46,6.49,287735.0,6.47,6.49,6.46,6.49,287735.0
2016-09-26 11:20:00,6.49,6.49,6.46,6.47,360943.0,6.49,6.49,6.46,6.47,360943.0
2016-09-26 11:30:00,6.47,6.47,6.43,6.46,917090.0,6.47,6.47,6.43,6.46,917090.0
2016-09-26 11:40:00,6.46,6.46,6.44,6.45,554204.0,6.46,6.46,6.44,6.45,554204.0
2016-09-26 11:50:00,6.45,6.45,6.43,6.44,387074.0,6.45,6.45,6.43,6.44,387074.0
2016-09-26 12:00:00,6.44,6.44,6.43,6.44,367043.0,6.44,6.44,6.43,6.44,367043.0
2016-09-26 12:10:00,6.43,6.44,6.41,6.42,396974.0,6.43,6.44,6.41,6.42,396974.0
2016-09-26 12:20:00,6.41,6.42,6.4,6.4,442998.0,6.41,6.42,6.4,6.4,442998.0
2016-09-26 12:30:00,6.41,6.41,6.38,6.38,485262.0,6.41,6.41,6.38,6.38,485262.0
2016-09-26 12:40:00,6.38,6.39,6.35,6.38,847165.0,6.38,6.39,6.35,6.38,847165.0
2016-09-26 12:50:00,6.38,6.4,6.37,6.38,332942.0,6.38,6.4,6.37,6.38,332942.0
2016-09-26 13:00:00,6.37,6.39,6.36,6.37,367583.0,6.37,6.39,6.36,6.37,367583.0
2016-09-26 13:10:00,6.37,6.38,6.35,6.38,735976.0,6.37,6.38,6.35,6.38,735976.0
2016-09-26 13:20:00,6.37,6.39,6.36,6.37,328278.0,6.37,6.39,6.36,6.37,328278.0
2016-09-26 13:30:00,6.36,6.38,6.35,6.35,384432.0,6.36,6.38,6.35,6.35,384432.0
2016-09-26 13:40:00,6.36,6.38,6.35,6.37,482490.0,6.36,6.38,6.35,6.37,482490.0
2016-09-26 13:50:00,6.37,6.38,6.37,6.38,140288.0,6.37,6.38,6.37,6.38,140288.0
2016-09-26 14:00:00,6.38,6.38,6.37,6.38,178312.0,6.38,6.38,6.37,6.38,178312.0
2016-09-26 14:10:00,6.38,6.38,6.36,6.38,444748.0,6.38,6.38,6.36,6.38,444748.0
2016-09-26 14:20:00,6.37,6.38,6.36,6.37,233191.0,6.37,6.38,6.36,6.37,233191.0
2016-09-26 14:30:00,6.36,6.37,6.35,6.36,580570.0,6.36,6.37,6.35,6.36,580570.0
2016-09-26 14:40:00,6.36,6.37,6.35,6.36,343528.0,6.36,6.37,6.35,6.36,343528.0
2016-09-26 14:50:00,6.37,6.37,6.35,6.37,264684.0,6.37,6.37,6.35,6.37,264684.0
2016-09-26 15:00:00,6.37,6.37,6.32,6.33,1015656.0,6.37,6.37,6.32,6.33,1015656.0
2016-09-26 15:10:00,6.33,6.34,6.31,6.32,550640.0,6.33,6.34,6.31,6.32,550640.0
2016-09-26 15:20:00,6.32,6.37,6.31,6.36,1225455.0,6.32,6.37,6.31,6.36,1225455.0
2016-09-26 15:30:00,6.37,6.37,6.32,6.33,808500.0,6.37,6.37,6.32,6.33,808500.0
2016-09-26 15:40:00,6.33,6.34,6.31,6.31,1305072.0,6.33,6.34,6.31,6.31,1305072.0
2016-09-26 15:50:00,6.32,6.33,6.31,6.33,1839787.0,6.32,6.33,6.31,6.33,1839787.0
2016-09-27 09:30:00,6.39,6.45,6.29,6.34,1584977.0,6.39,6.45,6.29,6.34,1584977.0
2016-09-27 09:40:00,6.34,6.38,6.32,6.35,1375139.0,6.34,6.38,6.32,6.35,1375139.0
2016-09-27 09:50:00,6.34,6.38,6.32,6.38,968449.0,6.34,6.38,6.32,6.38,968449.0
2016-09-27 10:00:00,6.38,6.49,6.36,6.49,2084621.0,6.38,6.49,6.36,6.49,2084621.0
2016-09-27 10:10:00,6.49,6.5,6.44,6.46,1712285.0,6.49,6.5,6.44,6.46,1712285.0
2016-09-27 10:20:00,6.46,6.5,6.45,6.5,1643599.0,6.46,6.5,6.45,6.5,1643599.0
2016-09-27 10:30:00,6.5,6.55,6.47,6.47,1664105.0,6.5,6.55,6.47,6.47,1664105.0
2016-09-27 10:40:00,6.47,6.49,6.45,6.48,1158783.0,6.47,6.49,6.45,6.48,1158783.0
2016-09-27 10:50:00,6.49,6.5,6.45,6.45,550062.0,6.49,6.5,6.45,6.45,550062.0
2016-09-27 11:00:00,6.45,6.48,6.43,6.47,1300666.0,6.45,6.48,6.43,6.47,1300666.0
2016-09-27 11:10:00,6.48,6.49,6.46,6.47,287904.0,6.48,6.49,6.46,6.47,287904.0
2016-09-27 11:20:00,6.47,6.5,6.46,6.5,1037431.0,6.47,6.5,6.46,6.5,1037431.0
2016-09-27 11:30:00,6.49,6.53,6.49,6.53,785189.0,6.49,6.53,6.49,6.53,785189.0
2016-09-27 11:40:00,6.53,6.55,6.52,6.52,839700.0,6.53,6.55,6.52,6.52,839700.0
2016-09-27 11:50:00,6.52,6.55,6.51,6.52,501551.0,6.52,6.55,6.51,6.52,501551.0
2016-09-27 12:00:00,6.52,6.53,6.5,6.52,393423.0,6.52,6.53,6.5,6.52,393423.0
2016-09-27 12:10:00,6.51,6.53,6.51,6.53,199250.0,6.51,6.53,6.51,6.53,199250.0
2016-09-27 12:20:00,6.53,6.55,6.52,6.54,579636.0,6.53,6.55,6.52,6.54,579636.0
2016-09-27 12:30:00,6.54,6.54,6.51,6.54,525559.0,6.54,6.54,6.51,6.54,525559.0
2016-09-27 12:40:00,6.54,6.56,6.53,6.54,720736.0,6.54,6.56,6.53,6.54,720736.0
2016-09-27 12:50:00,6.54,6.57,6.54,6.57,415278.0,6.54,6.57,6.54,6.57,415278.0
2016-09-27 13:00:00,6.57,6.58,6.56,6.56,383398.0,6.57,6.58,6.56,6.56,383398.0
2016-09-27 13:10:00,6.57,6.58,6.56,6.56,354523.0,6.57,6.58,6.56,6.56,354523.0
2016-09-27 13:20:00,6.57,6.58,6.56,6.57,259361.0,6.57,6.58,6.56,6.57,259361.0
2016-09-27 13:30:00,6.57,6.58,6.55,6.58,312658.0,6.57,6.58,6.55,6.58,312658.0
2016-09-27 13:40:00,6.58,6.58,6.56,6.57,233449.0,6.58,6.58,6.56,6.57,233449.0
2016-09-27 13:50:00,6.56,6.57,6.54,6.54,356976.0,6.56,6.57,6.54,6.54,356976.0
2016-09-27 14:00:00,6.54,6.55,6.53,6.54,311437.0,6.54,6.55,6.53,6.54,311437.0
2016-09-27 14:10:00,6.54,6.55,6.54,6.54,119397.0,6.54,6.55,6.54,6.54,119397.0
2016-09-27 14:20:00,6.54,6.55,6.53,6.54,279655.0,6.54,6.55,6.53,6.54,279655.0
2016-09-27 14:30:00,6.54,6.55,6.53,6.54,242219.0,6.54,6.55,6.53,6.54,242219.0
2016-09-27 14:40:00,6.54,6.55,6.51,6.51,775226.0,6.54,6.55,6.51,6.51,775226.0
2016-09-27 14:50:00,6.51,6.54,6.51,6.54,308905.0,6.51,6.54,6.51,6.54,308905.0
2016-09-27 15:00:00,6.54,6.54,6.52,6.52,174842.0,6.54,6.54,6.52,6.52,174842.0
2016-09-27 15:10:00,6.53,6.53,6.5,6.51,575110.0,6.53,6.53,6.5,6.51,575110.0
2016-09-27 15:20:00,6.51,6.52,6.5,6.5,534336.0,6.51,6.52,6.5,6.5,534336.0
2016-09-27 15:30:00,6.51,6.51,6.5,6.51,600281.0,6.51,6.51,6.5,6.51,600281.0
2016-09-27 15:40:00,6.5,6.53,6.5,6.53,618528.0,6.5,6.53,6.5,6.53,618528.0
2016-09-27 15:50:00,6.53,6.54,6.52,6.54,1405620.0,6.53,6.54,6.52,6.54,1405620.0
2016-09-28 09:30:00,6.57,6.6,6.51,6.55,1526154.0,6.57,6.6,6.51,6.55,1526154.0
2016-09-28 09:40:00,6.55,6.65,6.55,6.62,1328899.0,6.55,6.65,6.55,6.62,1328899.0
2016-09-28 09:50:00,6.62,6.63,6.59,6.63,819727.0,6.62,6.63,6.59,6.63,819727.0
2016-09-28 10:00:00,6.63,6.65,6.61,6.63,1223982.0,6.63,6.65,6.61,6.63,1223982.0
2016-09-28 10:10:00,6.63,6.63,6.57,6.6,1613773.0,6.63,6.63,6.57,6.6,1613773.0
2016-09-28 10:20:00,6.6,6.6,6.56,6.59,631455.0,6.6,6.6,6.56,6.59,631455.0
2016-09-28 10:30:00,6.58,6.6,6.57,6.57,601123.0,6.58,6.6,6.57,6.57,601123.0
2016-09-28 10:40:00,6.58,6.61,6.54,6.54,654898.0,6.58,6.61,6.54,6.54,654898.0
2016-09-28 10:50:00,6.54,6.58,6.54,6.54,461370.0,6.54,6.58,6.54,6.54,461370.0
2016-09-28 11:00:00,6.54,6.55,6.5,6.52,653261.0,6.54,6.55,6.5,6.52,653261.0
2016-09-28 11:10:00,6.52,6.55,6.5,6.53,424968.0,6.52,6.55,6.5,6.53,424968.0
2016-09-28 11:20:00,6.54,6.55,6.51,6.54,860119.0,6.54,6.55,6.51,6.54,860119.0
2016-09-28 11:30:00,6.53,6.54,6.48,6.49,877869.0,6.53,6.54,6.48,6.49,877869.0
2016-09-28 11:40:00,6.49,6.54,6.48,6.53,606259.0,6.49,6.54,6.48,6.53,606259.0
2016-09-28 11:50:00,6.53,6.58,6.53,6.56,1225750.0,6.53,6.58,6.53,6.56,1225750.0
2016-09-28 12:00:00,6.57,6.57,6.54,6.55,360700.0,6.57,6.57,6.54,6.55,360700.0
2016-09-28 12:10:00,6.54,6.58,6.54,6.57,654109.0,6.54,6.58,6.54,6.57,654109.0
2016-09-28 12:20:00,6.57,6.58,6.56,6.58,244918.0,6.57,6.58,6.56,6.58,244918.0
2016-09-28 12:30:00,6.58,6.58,6.55,6.56,343791.0,6.58,6.58,6.55,6.56,343791.0
2016-09-28 12:40:00,6.56,6.57,6.55,6.56,356924.0,6.56,6.57,6.55,6.56,356924.0
2016-09-28 12:50:00,6.56,6.57,6.55,6.55,560571.0,6.56,6.57,6.55,6.55,560571.0
2016-09-28 13:00:00,6.55,6.56,6.51,6.52,332598.0,6.55,6.56,6.51,6.52,332598.0
2016-09-28 13:10:00,6.52,6.53,6.51,6.53,145839.0,6.52,6.53,6.51,6.53,145839.0
2016-09-28 13:20:00,6.53,6.55,6.52,6.55,154257.0,6.53,6.55,6.52,6.55,154257.0
2016-09-28 13:30:00,6.55,6.56,6.54,6.56,334768.0,6.55,6.56,6.54,6.56,334768.0
2016-09-28 13:40:00,6.56,6.56,6.55,6.56,77342.0,6.56,6.56,6.55,6.56,77342.0
2016-09-28 13:50:00,6.56,6.56,6.54,6.54,324172.0,6.56,6.56,6.54,6.54,324172.0
2016-09-28 14:00:00,6.54,6.55,6.53,6.53,269615.0,6.54,6.55,6.53,6.53,269615.0
2016-09-28 14:10:00,6.53,6.58,6.53,6.57,362551.0,6.53,6.58,6.53,6.57,362551.0
2016-09-28 14:20:00,6.57,6.6,6.56,6.58,773619.0,6.57,6.6,6.56,6.58,773619.0
2016-09-28 14:30:00,6.58,6.6,6.57,6.58,1002403.0,6.58,6.6,6.57,6.58,1002403.0
2016-09-28 14:40:00,6.57,6.6,6.57,6.58,413178.0,6.57,6.6,6.57,6.58,413178.0
2016-09-28 14:50:00,6.59,6.6,6.57,6.59,229456.0,6.59,6.6,6.57,6.59,229456.0
2016-09-28 15:00:00,6.58,6.59,6.57,6.58,244774.0,6.58,6.59,6.57,6.58,244774.0
2016-09-28 15:10:00,6.58,6.59,6.58,6.59,131734.0,6.58,6.59,6.58,6.59,131734.0
2016-09-28 15:20:00,6.59,6.59,6.57,6.58,270679.0,6.59,6.59,6.57,6.58,270679.0
2016-09-28 15:30:00,6.58,6.59,6.57,6.57,182983.0,6.58,6.59,6.57,6.57,182983.0
2016-09-28 15:40:00,6.58,6.59,6.57,6.57,657375.0,6.58,6.59,6.57,6.57,657375.0
2016-09-28 15:50:00,6.58,6.59,6.57,6.58,1483687.0,6.58,6.59,6.57,6.58,1483687.0
2016-09-29 09:30:00,6.57,6.65,6.54,6.61,1154378.0,6.57,6.65,6.54,6.61,1154378.0
2016-09-29 09:40:00,6.6,6.65,6.6,6.62,815298.0,6.6,6.65,6.6,6.62,815298.0
2016-09-29 09:50:00,6.62,6.64,6.62,6.64,384705.0,6.62,6.64,6.62,6.64,384705.0
2016-09-29 10:00:00,6.64,6.69,6.62,6.62,1471901.0,6.64,6.69,6.62,6.62,1471901.0
2016-09-29 10:10:00,6.63,6.64,6.58,6.62,770088.0,6.63,6.64,6.58,6.62,770088.0
2016-09-29 10:20:00,6.63,6.67,6.62,6.66,516289.0,6.63,6.67,6.62,6.66,516289.0
2016-09-29 10:30:00,6.66,6.66,6.63,6.65,350460.0,6.66,6.66,6.63,6.65,350460.0
2016-09-29 10:40:00,6.65,6.66,6.63,6.65,485276.0,6.65,6.66,6.63,6.65,485276.0
2016-09-29 10:50:00,6.64,6.65,6.62,6.65,377714.0,6.64,6.65,6.62,6.65,377714.0
2016-09-29 11:00:00,6.65,6.66,6.64,6.65,502039.0,6.65,6.66,6.64,6.65,502039.0
2016-09-29 11:10:00,6.65,6.65,6.61,6.62,661025.0,6.65,6.65,6.61,6.62,661025.0
2016-09-29 11:20:00,6.63,6.64,6.61,6.64,224049.0,6.63,6.64,6.61,6.64,224049.0
2016-09-29 11:30:00,6.64,6.66,6.63,6.64,416713.0,6.64,6.66,6.63,6.64,416713.0
2016-09-29 11:40:00,6.65,6.66,6.64,6.66,231246.0,6.65,6.66,6.64,6.66,231246.0
2016-09-29 11:50:00,6.66,6.66,6.65,6.66,269773.0,6.66,6.66,6.65,6.66,269773.0
2016-09-29 12:00:00,6.66,6.66,6.62,6.64,630154.0,6.66,6.66,6.62,6.64,630154.0
2016-09-29 12:10:00,6.64,6.65,6.63,6.64,888521.0,6.64,6.65,6.63,6.64,888521.0
2016-09-29 12:20:00,6.65,6.68,6.64,6.65,2018864.0,6.65,6.68,6.64,6.65,2018864.0
2016-09-29 12:30:00,6.65,6.67,6.64,6.67,383776.0,6.65,6.67,6.64,6.67,383776.0
2016-09-29 12:40:00,6.66,6.67,6.61,6.62,792649.0,6.66,6.67,6.61,6.62,792649.0
2016-09-29 12:50:00,6.62,6.62,6.57,6.6,991249.0,6.62,6.62,6.57,6.6,991249.0
2016-09-29 13:00:00,6.6,6.6,6.55,6.57,862631.0,6.6,6.6,6.55,6.57,862631.0
2016-09-29 13:10:00,6.57,6.7,6.56,6.7,1991001.0,6.57,6.7,6.56,6.7,1991001.0
2016-09-29 13:20:00,6.69,6.7,6.66,6.68,1695469.0,6.69,6.7,6.66,6.68,1695469.0
2016-09-29 13:30:00,6.68,6.71,6.67,6.69,641189.0,6.68,6.71,6.67,6.69,641189.0
2016-09-29 13:40:00,6.7,6.7,6.63,6.67,895224.0,6.7,6.7,6.63,6.67,895224.0
2016-09-29 13:50:00,6.67,6.67,6.6,6.63,741563.0,6.67,6.67,6.6,6.63,741563.0
2016-09-29 14:00:00,6.63,6.65,6.6,6.64,586346.0,6.63,6.65,6.6,6.64,586346.0
2016-09-29 14:10:00,6.65,6.67,6.64,6.67,342326.0,6.65,6.67,6.64,6.67,342326.0
2016-09-29 14:20:00,6.67,6.7,6.66,6.7,571555.0,6.67,6.7,6.66,6.7,571555.0
2016-09-29 14:30:00,6.7,6.73,6.69,6.71,578727.0,6.7,6.73,6.69,6.71,578727.0
2016-09-29 14:40:00,6.7,6.72,6.69,6.7,487910.0,6.7,6.72,6.69,6.7,487910.0
2016-09-29 14:50:00,6.7,6.71,6.67,6.68,401961.0,6.7,6.71,6.67,6.68,401961.0
2016-09-29 15:00:00,6.68,6.7,6.66,6.7,359817.0,6.68,6.7,6.66,6.7,359817.0
2016-09-29 15:10:00,6.7,6.71,6.68,6.7,468532.0,6.7,6.71,6.68,6.7,468532.0
2016-09-29 15:20:00,6.69,6.7,6.67,6.69,489151.0,6.69,6.7,6.67,6.69,489151.0
2016-09-29 15:30:00,6.69,6.7,6.68,6.7,569211.0,6.69,6.7,6.68,6.7,569211.0
2016-09-29 15:40:00,6.69,6.7,6.67,6.68,711903.0,6.69,6.7,6.67,6.68,711903.0
2016-09-29 15:50:00,6.68,6.68,6.66,6.67,1382321.0,6.68,6.68,6.66,6.67,1382321.0
2016-09-30 09:30:00,6.7,6.8,6.7,6.77,1435541.0,6.7,6.8,6.7,6.77,1435541.0
2016-09-30 09:40:00,6.77,6.79,6.72,6.78,889794.0,6.77,6.79,6.72,6.78,889794.0
2016-09-30 09:50:00,6.79,6.8,6.76,6.78,1006038.0,6.79,6.8,6.76,6.78,1006038.0
2016-09-30 10:00:00,6.79,6.86,6.78,6.84,1189080.0,6.79,6.86,6.78,6.84,1189080.0
2016-09-30 10:10:00,6.83,6.84,6.79,6.81,736589.0,6.83,6.84,6.79,6.81,736589.0
2016-09-30 10:20:00,6.81,6.84,6.79,6.83,632094.0,6.81,6.84,6.79,6.83,632094.0
2016-09-30 10:30:00,6.83,6.87,6.82,6.86,806558.0,6.83,6.87,6.82,6.86,806558.0
2016-09-30 10:40:00,6.85,6.86,6.81,6.82,742848.0,6.85,6.86,6.81,6.82,742848.0
2016-09-30 10:50:00,6.82,6.85,6.81,6.84,392073.0,6.82,6.85,6.81,6.84,392073.0
2016-09-30 11:00:00,6.84,6.87,6.83,6.87,617634.0,6.84,6.87,6.83,6.87,617634.0
2016-09-30 11:10:00,6.87,6.88,6.85,6.85,562174.0,6.87,6.88,6.85,6.85,562174.0
2016-09-30 11:20:00,6.86,6.88,6.84,6.88,466183.0,6.86,6.88,6.84,6.88,466183.0
2016-09-30 11:30:00,6.88,6.91,6.87,6.9,1376892.0,6.88,6.91,6.87,6.9,1376892.0
2016-09-30 11:40:00,6.9,6.9,6.87,6.89,773749.0,6.9,6.9,6.87,6.89,773749.0
2016-09-30 11:50:00,6.89,6.92,6.88,6.9,1149956.0,6.89,6.92,6.88,6.9,1149956.0
2016-09-30 12:00:00,6.89,6.97,6.88,6.96,2751447.0,6.89,6.97,6.88,6.96,2751447.0
2016-09-30 12:10:00,6.96,6.99,6.94,6.99,1021063.0,6.96,6.99,6.94,6.99,1021063.0
2016-09-30 12:20:00,6.99,7.04,6.97,7.02,2400527.0,6.99,7.04,6.97,7.02,2400527.0
2016-09-30 12:30:00,7.01,7.02,6.98,7.01,1287968.0,7.01,7.02,6.98,7.01,1287968.0
2016-09-30 12:40:00,7.01,7.02,6.95,6.97,890540.0,7.01,7.02,6.95,6.97,890540.0
2016-09-30 12:50:00,6.97,6.97,6.96,6.96,518242.0,6.97,6.97,6.96,6.96,518242.0
2016-09-30 13:00:00,6.97,6.97,6.96,6.97,418262.0,6.97,6.97,6.96,6.97,418262.0
2016-09-30 13:10:00,6.97,6.99,6.96,6.97,741905.0,6.97,6.99,6.96,6.97,741905.0
2016-09-30 13:20:00,6.97,6.98,6.95,6.98,445018.0,6.97,6.98,6.95,6.98,445018.0
2016-09-30 13:30:00,6.98,7.0,6.97,6.99,384648.0,6.98,7.0,6.97,6.99,384648.0
2016-09-30 13:40:00,6.99,7.03,6.98,7.03,830536.0,6.99,7.03,6.98,7.03,830536.0
2016-09-30 13:50:00,7.02,7.04,7.01,7.03,676294.0,7.02,7.04,7.01,7.03,676294.0
2016-09-30 14:00:00,7.02,7.03,7.02,7.03,348389.0,7.02,7.03,7.02,7.03,348389.0
2016-09-30 14:10:00,7.03,7.03,6.99,7.0,749839.0,7.03,7.03,6.99,7.0,749839.0
2016-09-30 14:20:00,7.0,7.02,7.0,7.02,462629.0,7.0,7.02,7.0,7.02,462629.0
2016-09-30 14:30:00,7.02,7.02,6.98,7.0,887133.0,7.02,7.02,6.98,7.0,887133.0
2016-09-30 14:40:00,7.0,7.0,6.98,6.99,336008.0,7.0,7.0,6.98,6.99,336008.0
2016-09-30 14:50:00,6.99,6.99,6.97,6.98,445149.0,6.99,6.99,6.97,6.98,445149.0
2016-09-30 15:00:00,6.98,7.0,6.97,6.99,536508.0,6.98,7.0,6.97,6.99,536508.0
2016-09-30 15:10:00,6.99,7.0,6.97,6.98,414534.0,6.99,7.0,6.97,6.98,414534.0
2016-09-30 15:20:00,6.98,6.98,6.94,6.95,1104317.0,6.98,6.98,6.94,6.95,1104317.0
2016-09-30 15:30:00,6.95,6.95,6.9,6.92,1882115.0,6.95,6.95,6.9,6.92,1882115.0
2016-09-30 15:40:00,6.92,6.95,6.91,6.93,1251519.0,6.92,6.95,6.91,6.93,1251519.0
2016-09-30 15:50:00,6.94,6.98,6.9,6.92,2891080.0,6.94,6.98,6.9,6.92,2891080.0
2016-10-03 09:30:00,6.95,7.05,6.87,7.04,2239657.0,6.95,7.05,6.87,7.04,2239657.0
2016-10-03 09:40:00,7.03,7.1,7.01,7.1,1725709.0,7.03,7.1,7.01,7.1,1725709.0
2016-10-03 09:50:00,7.1,7.12,7.07,7.09,1812525.0,7.1,7.12,7.07,7.09,1812525.0
2016-10-03 10:00:00,7.09,7.1,7.05,7.09,1164510.0,7.09,7.1,7.05,7.09,1164510.0
2016-10-03 10:10:00,7.09,7.15,7.07,7.09,1276977.0,7.09,7.15,7.07,7.09,1276977.0
2016-10-03 10:20:00,7.09,7.1,7.04,7.05,1142294.0,7.09,7.1,7.04,7.05,1142294.0
2016-10-03 10:30:00,7.04,7.07,7.02,7.06,635411.0,7.04,7.07,7.02,7.06,635411.0
2016-10-03 10:40:00,7.05,7.07,7.03,7.03,797417.0,7.05,7.07,7.03,7.03,797417.0
2016-10-03 10:50:00,7.03,7.06,7.03,7.04,475308.0,7.03,7.06,7.03,7.04,475308.0
2016-10-03 11:00:00,7.03,7.05,7.01,7.01,1006760.0,7.03,7.05,7.01,7.01,1006760.0
2016-10-03 11:10:00,7.01,7.04,7.0,7.02,401748.0,7.01,7.04,7.0,7.02,401748.0
2016-10-03 11:20:00,7.01,7.02,6.97,7.0,683703.0,7.01,7.02,6.97,7.0,683703.0
2016-10-03 11:30:00,7.0,7.0,6.96,6.98,1184323.0,7.0,7.0,6.96,6.98,1184323.0
2016-10-03 11:40:00,6.97,6.98,6.95,6.97,561283.0,6.97,6.98,6.95,6.97,561283.0
2016-10-03 11:50:00,6.97,6.97,6.93,6.94,591779.0,6.97,6.97,6.93,6.94,591779.0
2016-10-03 12:00:00,6.94,6.94,6.88,6.88,1150389.0,6.94,6.94,6.88,6.88,1150389.0
2016-10-03 12:10:00,6.89,6.95,6.88,6.94,1134297.0,6.89,6.95,6.88,6.94,1134297.0
2016-10-03 12:20:00,6.94,6.95,6.91,6.94,608897.0,6.94,6.95,6.91,6.94,608897.0
2016-10-03 12:30:00,6.94,6.96,6.91,6.94,552864.0,6.94,6.96,6.91,6.94,552864.0
2016-10-03 12:40:00,6.95,6.97,6.93,6.97,446439.0,6.95,6.97,6.93,6.97,446439.0
2016-10-03 12:50:00,6.96,6.98,6.96,6.97,166754.0,6.96,6.98,6.96,6.97,166754.0
2016-10-03 13:00:00,6.98,6.99,6.95,6.96,646505.0,6.98,6.99,6.95,6.96,646505.0
2016-10-03 13:10:00,6.96,6.97,6.94,6.97,297930.0,6.96,6.97,6.94,6.97,297930.0
2016-10-03 13:20:00,6.97,7.0,6.96,6.99,586369.0,6.97,7.0,6.96,6.99,586369.0
2016-10-03 13:30:00,6.99,7.01,6.98,7.0,324183.0,6.99,7.01,6.98,7.0,324183.0
2016-10-03 13:40:00,7.0,7.01,6.97,6.98,395905.0,7.0,7.01,6.97,6.98,395905.0
2016-10-03 13:50:00,6.99,6.99,6.96,6.97,411067.0,6.99,6.99,6.96,6.97,411067.0
2016-10-03 14:00:00,6.97,6.99,6.96,6.98,182479.0,6.97,6.99,6.96,6.98,182479.0
2016-10-03 14:10:00,6.97,6.98,6.96,6.97,240428.0,6.97,6.98,6.96,6.97,240428.0
2016-10-03 14:20:00,6.98,7.0,6.97,6.99,375197.0,6.98,7.0,6.97,6.99,375197.0
2016-10-03 14:30:00,6.98,6.99,6.96,6.96,286484.0,6.98,6.99,6.96,6.96,286484.0
2016-10-03 14:40:00,6.97,6.98,6.93,6.95,436894.0,6.97,6.98,6.93,6.95,436894.0
2016-10-03 14:50:00,6.95,6.96,6.93,6.94,144112.0,6.95,6.96,6.93,6.94,144112.0
2016-10-03 15:00:00,6.94,6.96,6.91,6.95,353269.0,6.94,6.96,6.91,6.95,353269.0
2016-10-03 15:10:00,6.95,6.97,6.93,6.95,287988.0,6.95,6.97,6.93,6.95,287988.0
2016-10-03 15:20:00,6.95,6.95,6.91,6.92,350607.0,6.95,6.95,6.91,6.92,350607.0
2016-10-03 15:30:00,6.92,6.95,6.92,6.95,403438.0,6.92,6.95,6.92,6.95,403438.0
2016-10-03 15:40:00,6.95,6.96,6.94,6.95,450305.0,6.95,6.96,6.94,6.95,450305.0
2016-10-03 15:50:00,6.95,6.96,6.94,6.95,1286190.0,6.95,6.96,6.94,6.95,1286190.0
2016-10-04 09:30:00,7.0,7.08,7.0,7.07,1726085.0,7.0,7.08,7.0,7.07,1726085.0
2016-10-04 09:40:00,7.07,7.09,7.06,7.07,1062584.0,7.07,7.09,7.06,7.07,1062584.0
2016-10-04 09:50:00,7.07,7.08,7.01,7.05,985434.0,7.07,7.08,7.01,7.05,985434.0
2016-10-04 10:00:00,7.06,7.06,7.0,7.01,891678.0,7.06,7.06,7.0,7.01,891678.0
2016-10-04 10:10:00,7.02,7.02,6.95,6.96,1082251.0,7.02,7.02,6.95,6.96,1082251.0
2016-10-04 10:20:00,6.96,7.05,6.96,7.03,973397.0,6.96,7.05,6.96,7.03,973397.0
2016-10-04 10:30:00,7.03,7.06,7.02,7.04,869606.0,7.03,7.06,7.02,7.04,869606.0
2016-10-04 10:40:00,7.04,7.06,7.02,7.04,469453.0,7.04,7.06,7.02,7.04,469453.0
2016-10-04 10:50:00,7.04,7.04,7.01,7.02,511615.0,7.04,7.04,7.01,7.02,511615.0
2016-10-04 11:00:00,7.03,7.04,6.99,6.99,461377.0,7.03,7.04,6.99,6.99,461377.0
2016-10-04 11:10:00,7.0,7.0,6.97,6.99,792771.0,7.0,7.0,6.97,6.99,792771.0
2016-10-04 11:20:00,6.99,7.0,6.98,6.99,437474.0,6.99,7.0,6.98,6.99,437474.0
2016-10-04 11:30:00,6.99,7.03,6.97,6.99,643798.0,6.99,7.03,6.97,6.99,643798.0
2016-10-04 11:40:00,6.99,7.03,6.99,7.0,456532.0,6.99,7.03,6.99,7.0,456532.0
2016-10-04 11:50:00,7.0,7.02,6.99,7.02,314795.0,7.0,7.02,6.99,7.02,314795.0
2016-10-04 12:00:00,7.02,7.02,7.0,7.0,309129.0,7.02,7.02,7.0,7.0,309129.0
2016-10-04 12:10:00,7.01,7.02,6.98,6.99,412289.0,7.01,7.02,6.98,6.99,412289.0
2016-10-04 12:20:00,7.0,7.0,6.98,6.98,243016.0,7.0,7.0,6.98,6.98,243016.0
2016-10-04 12:30:00,6.99,7.0,6.96,7.0,452460.0,6.99,7.0,6.96,7.0,452460.0
2016-10-04 12:40:00,6.99,7.0,6.96,6.97,311616.0,6.99,7.0,6.96,6.97,311616.0
2016-10-04 12:50:00,6.97,6.98,6.95,6.95,513536.0,6.97,6.98,6.95,6.95,513536.0
2016-10-04 13:00:00,6.95,6.97,6.92,6.92,578220.0,6.95,6.97,6.92,6.92,578220.0
2016-10-04 13:10:00,6.93,6.94,6.91,6.92,418028.0,6.93,6.94,6.91,6.92,418028.0
2016-10-04 13:20:00,6.92,6.93,6.9,6.91,1012600.0,6.92,6.93,6.9,6.91,1012600.0
2016-10-04 13:30:00,6.91,6.95,6.9,6.95,457879.0,6.91,6.95,6.9,6.95,457879.0
2016-10-04 13:40:00,6.95,6.95,6.92,6.92,260452.0,6.95,6.95,6.92,6.92,260452.0
2016-10-04 13:50:00,6.93,6.93,6.9,6.93,331668.0,6.93,6.93,6.9,6.93,331668.0
2016-10-04 14:00:00,6.92,6.94,6.9,6.92,351075.0,6.92,6.94,6.9,6.92,351075.0
2016-10-04 14:10:00,6.92,6.94,6.91,6.93,199611.0,6.92,6.94,6.91,6.93,199611.0
2016-10-04 14:20:00,6.92,6.93,6.89,6.91,632632.0,6.92,6.93,6.89,6.91,632632.0
2016-10-04 14:30:00,6.91,6.93,6.91,6.93,180384.0,6.91,6.93,6.91,6.93,180384.0
2016-10-04 14:40:00,6.93,6.94,6.91,6.91,294902.0,6.93,6.94,6.91,6.91,294902.0
2016-10-04 14:50:00,6.91,6.92,6.89,6.9,392590.0,6.91,6.92,6.89,6.9,392590.0
2016-10-04 15:00:00,6.91,6.93,6.9,6.91,295802.0,6.91,6.93,6.9,6.91,295802.0
2016-10-04 15:10:00,6.91,6.93,6.9,6.92,211914.0,6.91,6.93,6.9,6.92,211914.0
2016-10-04 15:20:00,6.92,6.96,6.92,6.95,400362.0,6.92,6.96,6.92,6.95,400362.0
2016-10-04 15:30:00,6.95,6.97,6.94,6.97,374082.0,6.95,6.97,6.94,6.97,374082.0
2016-10-04 15:40:00,6.97,6.99,6.94,6.95,956927.0,6.97,6.99,6.94,6.95,956927.0
2016-10-04 15:50:00,6.96,6.97,6.95,6.97,1086580.0,6.96,6.97,6.95,6.97,1086580.0
2016-10-05 09:30:00,6.97,7.01,6.83,6.91,2411937.0,6.97,7.01,6.83,6.91,2411937.0
2016-10-05 09:40:00,6.92,6.99,6.91,6.96,1298971.0,6.92,6.99,6.91,6.96,1298971.0
2016-10-05 09:50:00,6.97,6.98,6.95,6.97,459990.0,6.97,6.98,6.95,6.97,459990.0
2016-10-05 10:00:00,6.97,7.0,6.95,6.97,787087.0,6.97,7.0,6.95,6.97,787087.0
2016-10-05 10:10:00,6.98,6.99,6.96,6.97,466540.0,6.98,6.99,6.96,6.97,466540.0
2016-10-05 10:20:00,6.98,6.98,6.94,6.97,636757.0,6.98,6.98,6.94,6.97,636757.0
2016-10-05 10:30:00,6.97,6.98,6.95,6.98,468170.0,6.97,6.98,6.95,6.98,468170.0
2016-10-05 10:40:00,6.97,6.98,6.94,6.94,718640.0,6.97,6.98,6.94,6.94,718640.0
2016-10-05 10:50:00,6.94,6.96,6.92,6.93,420019.0,6.94,6.96,6.92,6.93,420019.0
2016-10-05 11:00:00,6.93,6.95,6.92,6.94,361365.0,6.93,6.95,6.92,6.94,361365.0
2016-10-05 11:10:00,6.94,6.95,6.92,6.94,508140.0,6.94,6.95,6.92,6.94,508140.0
2016-10-05 11:20:00,6.93,6.95,6.92,6.94,384048.0,6.93,6.95,6.92,6.94,384048.0
2016-10-05 11:30:00,6.94,6.95,6.92,6.95,336723.0,6.94,6.95,6.92,6.95,336723.0
2016-10-05 11:40:00,6.94,6.96,6.93,6.95,379637.0,6.94,6.96,6.93,6.95,379637.0
2016-10-05 11:50:00,6.96,6.97,6.92,6.92,359333.0,6.96,6.97,6.92,6.92,359333.0
2016-10-05 12:00:00,6.92,6.94,6.92,6.93,391197.0,6.92,6.94,6.92,6.93,391197.0
2016-10-05 12:10:00,6.93,6.95,6.92,6.95,488886.0,6.93,6.95,6.92,6.95,488886.0
2016-10-05 12:20:00,6.95,6.95,6.9,6.9,495442.0,6.95,6.95,6.9,6.9,495442.0
2016-10-05 12:30:00,6.91,6.93,6.9,6.93,407099.0,6.91,6.93,6.9,6.93,407099.0
2016-10-05 12:40:00,6.93,6.93,6.92,6.92,189400.0,6.93,6.93,6.92,6.92,189400.0
2016-10-05 12:50:00,6.92,6.93,6.9,6.9,139046.0,6.92,6.93,6.9,6.9,139046.0
2016-10-05 13:00:00,6.9,6.92,6.89,6.89,594914.0,6.9,6.92,6.89,6.89,594914.0
2016-10-05 13:10:00,6.89,6.9,6.86,6.87,564500.0,6.89,6.9,6.86,6.87,564500.0
2016-10-05 13:20:00,6.87,6.88,6.86,6.87,297805.0,6.87,6.88,6.86,6.87,297805.0
2016-10-05 13:30:00,6.87,6.91,6.86,6.9,441621.0,6.87,6.91,6.86,6.9,441621.0
2016-10-05 13:40:00,6.9,6.91,6.88,6.89,238569.0,6.9,6.91,6.88,6.89,238569.0
2016-10-05 13:50:00,6.88,6.9,6.87,6.87,306277.0,6.88,6.9,6.87,6.87,306277.0
2016-10-05 14:00:00,6.87,6.87,6.81,6.83,1065391.0,6.87,6.87,6.81,6.83,1065391.0
2016-10-05 14:10:00,6.83,6.84,6.81,6.83,947403.0,6.83,6.84,6.81,6.83,947403.0
2016-10-05 14:20:00,6.82,6.83,6.8,6.8,567600.0,6.82,6.83,6.8,6.8,567600.0
2016-10-05 14:30:00,6.8,6.81,6.76,6.77,1074967.0,6.8,6.81,6.76,6.77,1074967.0
2016-10-05 14:40:00,6.76,6.78,6.7,6.75,2046405.0,6.76,6.78,6.7,6.75,2046405.0
2016-10-05 14:50:00,6.75,6.78,6.74,6.76,1697320.0,6.75,6.78,6.74,6.76,1697320.0
2016-10-05 15:00:00,6.77,6.77,6.75,6.77,434508.0,6.77,6.77,6.75,6.77,434508.0
2016-10-05 15:10:00,6.77,6.77,6.74,6.74,791110.0,6.77,6.77,6.74,6.74,791110.0
2016-10-05 15:20:00,6.74,6.77,6.72,6.75,1158845.0,6.74,6.77,6.72,6.75,1158845.0
2016-10-05 15:30:00,6.75,6.77,6.75,6.76,755126.0,6.75,6.77,6.75,6.76,755126.0
2016-10-05 15:40:00,6.76,6.77,6.76,6.77,492592.0,6.76,6.77,6.76,6.77,492592.0
2016-10-05 15:50:00,6.76,6.79,6.76,6.78,2969648.0,6.76,6.79,6.76,6.78,2969648.0
2016-10-06 09:30:00,6.72,6.78,6.63,6.78,2859920.0,6.72,6.78,6.63,6.78,2859920.0
2016-10-06 09:40:00,6.78,6.82,6.73,6.78,1115987.0,6.78,6.82,6.73,6.78,1115987.0
2016-10-06 09:50:00,6.78,6.8,6.72,6.77,692975.0,6.78,6.8,6.72,6.77,692975.0
2016-10-06 10:00:00,6.77,6.79,6.72,6.73,491517.0,6.77,6.79,6.72,6.73,491517.0
2016-10-06 10:10:00,6.72,6.78,6.72,6.78,388365.0,6.72,6.78,6.72,6.78,388365.0
2016-10-06 10:20:00,6.78,6.78,6.74,6.76,560455.0,6.78,6.78,6.74,6.76,560455.0
2016-10-06 10:30:00,6.76,6.77,6.71,6.74,705670.0,6.76,6.77,6.71,6.74,705670.0
2016-10-06 10:40:00,6.74,6.76,6.73,6.74,432980.0,6.74,6.76,6.73,6.74,432980.0
2016-10-06 10:50:00,6.74,6.76,6.72,6.74,627622.0,6.74,6.76,6.72,6.74,627622.0
2016-10-06 11:00:00,6.73,6.75,6.7,6.7,401091.0,6.73,6.75,6.7,6.7,401091.0
2016-10-06 11:10:00,6.7,6.73,6.7,6.72,577803.0,6.7,6.73,6.7,6.72,577803.0
2016-10-06 11:20:00,6.72,6.77,6.72,6.75,477279.0,6.72,6.77,6.72,6.75,477279.0
2016-10-06 11:30:00,6.76,6.79,6.75,6.77,302567.0,6.76,6.79,6.75,6.77,302567.0
2016-10-06 11:40:00,6.77,6.8,6.77,6.8,464554.0,6.77,6.8,6.77,6.8,464554.0
2016-10-06 11:50:00,6.79,6.84,6.79,6.83,771679.0,6.79,6.84,6.79,6.83,771679.0
2016-10-06 12:00:00,6.83,6.88,6.82,6.85,767210.0,6.83,6.88,6.82,6.85,767210.0
2016-10-06 12:10:00,6.85,6.88,6.83,6.87,355632.0,6.85,6.88,6.83,6.87,355632.0
2016-10-06 12:20:00,6.88,6.89,6.86,6.89,631192.0,6.88,6.89,6.86,6.89,631192.0
2016-10-06 12:30:00,6.89,6.91,6.86,6.86,999652.0,6.89,6.91,6.86,6.86,999652.0
2016-10-06 12:40:00,6.87,6.89,6.84,6.89,411386.0,6.87,6.89,6.84,6.89,411386.0
2016-10-06 12:50:00,6.89,6.9,6.86,6.86,381114.0,6.89,6.9,6.86,6.86,381114.0
2016-10-06 13:00:00,6.87,6.88,6.85,6.86,223820.0,6.87,6.88,6.85,6.86,223820.0
2016-10-06 13:10:00,6.86,6.89,6.86,6.88,153418.0,6.86,6.89,6.86,6.88,153418.0
2016-10-06 13:20:00,6.89,6.9,6.85,6.85,266838.0,6.89,6.9,6.85,6.85,266838.0
2016-10-06 13:30:00,6.86,6.87,6.84,6.85,320209.0,6.86,6.87,6.84,6.85,320209.0
2016-10-06 13:40:00,6.85,6.86,6.84,6.85,236948.0,6.85,6.86,6.84,6.85,236948.0
2016-10-06 13:50:00,6.84,6.87,6.84,6.86,300145.0,6.84,6.87,6.84,6.86,300145.0
2016-10-06 14:00:00,6.86,6.89,6.85,6.89,570835.0,6.86,6.89,6.85,6.89,570835.0
2016-10-06 14:10:00,6.89,6.93,6.88,6.93,584680.0,6.89,6.93,6.88,6.93,584680.0
2016-10-06 14:20:00,6.92,6.95,6.91,6.93,508111.0,6.92,6.95,6.91,6.93,508111.0
2016-10-06 14:30:00,6.92,6.95,6.91,6.93,385374.0,6.92,6.95,6.91,6.93,385374.0
2016-10-06 14:40:00,6.93,6.95,6.9,6.92,522035.0,6.93,6.95,6.9,6.92,522035.0
2016-10-06 14:50:00,6.92,6.95,6.92,6.95,408173.0,6.92,6.95,6.92,6.95,408173.0
2016-10-06 15:00:00,6.94,6.95,6.92,6.95,667231.0,6.94,6.95,6.92,6.95,667231.0
2016-10-06 15:10:00,6.95,6.98,6.93,6.95,1051519.0,6.95,6.98,6.93,6.95,1051519.0
2016-10-06 15:20:00,6.95,6.98,6.94,6.97,1328466.0,6.95,6.98,6.94,6.97,1328466.0
2016-10-06 15:30:00,6.97,6.98,6.95,6.97,953875.0,6.97,6.98,6.95,6.97,953875.0
2016-10-06 15:40:00,6.96,6.97,6.95,6.96,697275.0,6.96,6.97,6.95,6.96,697275.0
2016-10-06 15:50:00,6.96,6.96,6.94,6.95,1831745.0,6.96,6.96,6.94,6.95,1831745.0
2016-10-07 09:30:00,6.92,6.96,6.75,6.78,2351665.0,6.92,6.96,6.75,6.78,2351665.0
2016-10-07 09:40:00,6.77,6.79,6.66,6.67,2719331.0,6.77,6.79,6.66,6.67,2719331.0
2016-10-07 09:50:00,6.67,6.79,6.62,6.78,2196818.0,6.67,6.79,6.62,6.78,2196818.0
2016-10-07 10:00:00,6.77,6.83,6.75,6.75,875208.0,6.77,6.83,6.75,6.75,875208.0
2016-10-07 10:10:00,6.76,6.83,6.75,6.77,974610.0,6.76,6.83,6.75,6.77,974610.0
2016-10-07 10:20:00,6.77,6.78,6.75,6.76,258097.0,6.77,6.78,6.75,6.76,258097.0
2016-10-07 10:30:00,6.76,6.77,6.72,6.75,967746.0,6.76,6.77,6.72,6.75,967746.0
2016-10-07 10:40:00,6.75,6.76,6.7,6.73,525356.0,6.75,6.76,6.7,6.73,525356.0
2016-10-07 10:50:00,6.73,6.76,6.72,6.74,397304.0,6.73,6.76,6.72,6.74,397304.0
2016-10-07 11:00:00,6.74,6.76,6.72,6.76,340287.0,6.74,6.76,6.72,6.76,340287.0
2016-10-07 11:10:00,6.75,6.79,6.75,6.78,320015.0,6.75,6.79,6.75,6.78,320015.0
2016-10-07 11:20:00,6.79,6.79,6.73,6.74,279693.0,6.79,6.79,6.73,6.74,279693.0
2016-10-07 11:30:00,6.74,6.74,6.7,6.71,455589.0,6.74,6.74,6.7,6.71,455589.0
2016-10-07 11:40:00,6.71,6.72,6.67,6.68,2008931.0,6.71,6.72,6.67,6.68,2008931.0
2016-10-07 11:50:00,6.68,6.68,6.66,6.67,699694.0,6.68,6.68,6.66,6.67,699694.0
2016-10-07 12:00:00,6.67,6.7,6.66,6.7,1303292.0,6.67,6.7,6.66,6.7,1303292.0
2016-10-07 12:10:00,6.69,6.7,6.63,6.64,1316218.0,6.69,6.7,6.63,6.64,1316218.0
2016-10-07 12:20:00,6.65,6.66,6.64,6.65,1145027.0,6.65,6.66,6.64,6.65,1145027.0
2016-10-07 12:30:00,6.66,6.67,6.63,6.63,552473.0,6.66,6.67,6.63,6.63,552473.0
2016-10-07 12:40:00,6.64,6.67,6.62,6.67,748205.0,6.64,6.67,6.62,6.67,748205.0
2016-10-07 12:50:00,6.66,6.67,6.64,6.66,316320.0,6.66,6.67,6.64,6.66,316320.0
2016-10-07 13:00:00,6.65,6.66,6.63,6.66,243931.0,6.65,6.66,6.63,6.66,243931.0
2016-10-07 13:10:00,6.66,6.68,6.64,6.67,422467.0,6.66,6.68,6.64,6.67,422467.0
2016-10-07 13:20:00,6.68,6.74,6.67,6.73,589351.0,6.68,6.74,6.67,6.73,589351.0
2016-10-07 13:30:00,6.73,6.75,6.72,6.75,341936.0,6.73,6.75,6.72,6.75,341936.0
2016-10-07 13:40:00,6.75,6.77,6.74,6.77,435792.0,6.75,6.77,6.74,6.77,435792.0
2016-10-07 13:50:00,6.77,6.78,6.75,6.76,337867.0,6.77,6.78,6.75,6.76,337867.0
2016-10-07 14:00:00,6.76,6.78,6.74,6.77,345432.0,6.76,6.78,6.74,6.77,345432.0
2016-10-07 14:10:00,6.77,6.78,6.75,6.76,189959.0,6.77,6.78,6.75,6.76,189959.0
2016-10-07 14:20:00,6.76,6.77,6.72,6.74,531470.0,6.76,6.77,6.72,6.74,531470.0
2016-10-07 14:30:00,6.74,6.76,6.73,6.73,226952.0,6.74,6.76,6.73,6.73,226952.0
2016-10-07 14:40:00,6.74,6.75,6.73,6.74,126020.0,6.74,6.75,6.73,6.74,126020.0
2016-10-07 14:50:00,6.74,6.76,6.73,6.74,122115.0,6.74,6.76,6.73,6.74,122115.0
2016-10-07 15:00:00,6.75,6.75,6.73,6.73,592528.0,6.75,6.75,6.73,6.73,592528.0
2016-10-07 15:10:00,6.73,6.74,6.73,6.74,55494.0,6.73,6.74,6.73,6.74,55494.0
2016-10-07 15:20:00,6.74,6.76,6.73,6.74,225124.0,6.74,6.76,6.73,6.74,225124.0
2016-10-07 15:30:00,6.74,6.76,6.73,6.74,535667.0,6.74,6.76,6.73,6.74,535667.0
2016-10-07 15:40:00,6.74,6.76,6.73,6.75,390398.0,6.74,6.76,6.73,6.75,390398.0
2016-10-07 15:50:00,6.75,6.77,6.73,6.73,2437971.0,6.75,6.77,6.73,6.73,2437971.0
2016-10-10 09:30:00,6.81,6.9,6.8,6.87,1201073.0,6.81,6.9,6.8,6.87,1201073.0
2016-10-10 09:40:00,6.87,6.91,6.86,6.91,695071.0,6.87,6.91,6.86,6.91,695071.0
2016-10-10 09:50:00,6.91,6.94,6.89,6.89,1004875.0,6.91,6.94,6.89,6.89,1004875.0
2016-10-10 10:00:00,6.89,6.92,6.89,6.9,569708.0,6.89,6.92,6.89,6.9,569708.0
2016-10-10 10:10:00,6.9,6.94,6.89,6.92,928062.0,6.9,6.94,6.89,6.92,928062.0
2016-10-10 10:20:00,6.92,6.94,6.87,6.87,684220.0,6.92,6.94,6.87,6.87,684220.0
2016-10-10 10:30:00,6.87,6.91,6.87,6.9,420625.0,6.87,6.91,6.87,6.9,420625.0
2016-10-10 10:40:00,6.9,6.9,6.87,6.87,209548.0,6.9,6.9,6.87,6.87,209548.0
2016-10-10 10:50:00,6.87,6.9,6.87,6.89,295142.0,6.87,6.9,6.87,6.89,295142.0
2016-10-10 11:00:00,6.9,6.9,6.84,6.84,373938.0,6.9,6.9,6.84,6.84,373938.0
2016-10-10 11:10:00,6.84,6.86,6.83,6.85,240417.0,6.84,6.86,6.83,6.85,240417.0
2016-10-10 11:20:00,6.84,6.85,6.8,6.82,596160.0,6.84,6.85,6.8,6.82,596160.0
2016-10-10 11:30:00,6.83,6.84,6.82,6.84,335294.0,6.83,6.84,6.82,6.84,335294.0
2016-10-10 11:40:00,6.84,6.85,6.83,6.84,231397.0,6.84,6.85,6.83,6.84,231397.0
2016-10-10 11:50:00,6.85,6.86,6.83,6.83,159171.0,6.85,6.86,6.83,6.83,159171.0
2016-10-10 12:00:00,6.83,6.85,6.83,6.84,96097.0,6.83,6.85,6.83,6.84,96097.0
2016-10-10 12:10:00,6.83,6.84,6.82,6.83,95405.0,6.83,6.84,6.82,6.83,95405.0
2016-10-10 12:20:00,6.83,6.83,6.81,6.82,329076.0,6.83,6.83,6.81,6.82,329076.0
2016-10-10 12:30:00,6.82,6.83,6.81,6.83,143494.0,6.82,6.83,6.81,6.83,143494.0
2016-10-10 12:40:00,6.82,6.83,6.81,6.81,75602.0,6.82,6.83,6.81,6.81,75602.0
2016-10-10 12:50:00,6.82,6.82,6.81,6.81,138105.0,6.82,6.82,6.81,6.81,138105.0
2016-10-10 13:00:00,6.81,6.82,6.81,6.81,202741.0,6.81,6.82,6.81,6.81,202741.0
2016-10-10 13:10:00,6.81,6.82,6.81,6.81,56694.0,6.81,6.82,6.81,6.81,56694.0
2016-10-10 13:20:00,6.81,6.82,6.8,6.81,232200.0,6.81,6.82,6.8,6.81,232200.0
2016-10-10 13:30:00,6.81,6.84,6.81,6.83,160204.0,6.81,6.84,6.81,6.83,160204.0
2016-10-10 13:40:00,6.83,6.83,6.82,6.82,66656.0,6.83,6.83,6.82,6.82,66656.0
2016-10-10 13:50:00,6.82,6.83,6.82,6.83,92220.0,6.82,6.83,6.82,6.83,92220.0
2016-10-10 14:00:00,6.83,6.85,6.82,6.83,256979.0,6.83,6.85,6.82,6.83,256979.0
2016-10-10 14:10:00,6.83,6.83,6.82,6.82,66656.0,6.83,6.83,6.82,6.82,66656.0
2016-10-10 14:20:00,6.82,6.83,6.81,6.82,129269.0,6.82,6.83,6.81,6.82,129269.0
2016-10-10 14:30:00,6.81,6.84,6.8,6.83,164502.0,6.81,6.84,6.8,6.83,164502.0
2016-10-10 14:40:00,6.83,6.84,6.82,6.83,70134.0,6.83,6.84,6.82,6.83,70134.0
2016-10-10 14:50:00,6.83,6.84,6.82,6.83,85538.0,6.83,6.84,6.82,6.83,85538.0
2016-10-10 15:00:00,6.83,6.84,6.82,6.83,144956.0,6.83,6.84,6.82,6.83,144956.0
2016-10-10 15:10:00,6.83,6.84,6.82,6.83,123683.0,6.83,6.84,6.82,6.83,123683.0
2016-10-10 15:20:00,6.83,6.84,6.83,6.83,153151.0,6.83,6.84,6.83,6.83,153151.0
2016-10-10 15:30:00,6.83,6.84,6.82,6.83,144935.0,6.83,6.84,6.82,6.83,144935.0
2016-10-10 15:40:00,6.82,6.84,6.82,6.83,386264.0,6.82,6.84,6.82,6.83,386264.0
2016-10-10 15:50:00,6.83,6.85,6.81,6.83,1694863.0,6.83,6.85,6.81,6.83,1694863.0
2016-10-11 09:30:00,6.8,6.84,6.66,6.69,1359588.0,6.8,6.84,6.66,6.69,1359588.0
2016-10-11 09:40:00,6.68,6.72,6.67,6.69,808214.0,6.68,6.72,6.67,6.69,808214.0
2016-10-11 09:50:00,6.68,6.7,6.65,6.68,1316364.0,6.68,6.7,6.65,6.68,1316364.0
2016-10-11 10:00:00,6.68,6.69,6.65,6.68,593314.0,6.68,6.69,6.65,6.68,593314.0
2016-10-11 10:10:00,6.67,6.68,6.63,6.64,898195.0,6.67,6.68,6.63,6.64,898195.0
2016-10-11 10:20:00,6.64,6.66,6.63,6.64,407985.0,6.64,6.66,6.63,6.64,407985.0
2016-10-11 10:30:00,6.65,6.67,6.63,6.66,333579.0,6.65,6.67,6.63,6.66,333579.0
2016-10-11 10:40:00,6.66,6.69,6.65,6.67,554671.0,6.66,6.69,6.65,6.67,554671.0
2016-10-11 10:50:00,6.66,6.66,6.58,6.58,1140480.0,6.66,6.66,6.58,6.58,1140480.0
2016-10-11 11:00:00,6.58,6.6,6.54,6.54,1619370.0,6.58,6.6,6.54,6.54,1619370.0
2016-10-11 11:10:00,6.54,6.59,6.53,6.58,1348208.0,6.54,6.59,6.53,6.58,1348208.0
2016-10-11 11:20:00,6.58,6.59,6.52,6.52,1377748.0,6.58,6.59,6.52,6.52,1377748.0
2016-10-11 11:30:00,6.52,6.56,6.52,6.55,658534.0,6.52,6.56,6.52,6.55,658534.0
2016-10-11 11:40:00,6.55,6.59,6.55,6.58,416912.0,6.55,6.59,6.55,6.58,416912.0
2016-10-11 11:50:00,6.58,6.59,6.55,6.57,536228.0,6.58,6.59,6.55,6.57,536228.0
2016-10-11 12:00:00,6.57,6.58,6.56,6.57,300138.0,6.57,6.58,6.56,6.57,300138.0
2016-10-11 12:10:00,6.58,6.61,6.57,6.61,387140.0,6.58,6.61,6.57,6.61,387140.0
2016-10-11 12:20:00,6.61,6.62,6.59,6.59,353980.0,6.61,6.62,6.59,6.59,353980.0
2016-10-11 12:30:00,6.6,6.6,6.56,6.58,329401.0,6.6,6.6,6.56,6.58,329401.0
2016-10-11 12:40:00,6.59,6.6,6.57,6.58,1069317.0,6.59,6.6,6.57,6.58,1069317.0
2016-10-11 12:50:00,6.58,6.59,6.56,6.57,265530.0,6.58,6.59,6.56,6.57,265530.0
2016-10-11 13:00:00,6.56,6.56,6.51,6.51,624587.0,6.56,6.56,6.51,6.51,624587.0
2016-10-11 13:10:00,6.52,6.52,6.44,6.48,2077739.0,6.52,6.52,6.44,6.48,2077739.0
2016-10-11 13:20:00,6.48,6.49,6.45,6.47,1177995.0,6.48,6.49,6.45,6.47,1177995.0
2016-10-11 13:30:00,6.47,6.47,6.44,6.44,546522.0,6.47,6.47,6.44,6.44,546522.0
2016-10-11 13:40:00,6.44,6.46,6.42,6.44,823096.0,6.44,6.46,6.42,6.44,823096.0
2016-10-11 13:50:00,6.45,6.45,6.41,6.41,753924.0,6.45,6.45,6.41,6.41,753924.0
2016-10-11 14:00:00,6.41,6.43,6.38,6.39,984630.0,6.41,6.43,6.38,6.39,984630.0
2016-10-11 14:10:00,6.38,6.4,6.38,6.4,762277.0,6.38,6.4,6.38,6.4,762277.0
2016-10-11 14:20:00,6.4,6.42,6.39,6.42,529935.0,6.4,6.42,6.39,6.42,529935.0
2016-10-11 14:30:00,6.42,6.44,6.4,6.44,511376.0,6.42,6.44,6.4,6.44,511376.0
2016-10-11 14:40:00,6.44,6.49,6.43,6.49,688948.0,6.44,6.49,6.43,6.49,688948.0
2016-10-11 14:50:00,6.48,6.49,6.46,6.48,374699.0,6.48,6.49,6.46,6.48,374699.0
2016-10-11 15:00:00,6.48,6.48,6.46,6.47,308420.0,6.48,6.48,6.46,6.47,308420.0
2016-10-11 15:10:00,6.47,6.5,6.46,6.5,384285.0,6.47,6.5,6.46,6.5,384285.0
2016-10-11 15:20:00,6.49,6.52,6.49,6.52,520335.0,6.49,6.52,6.49,6.52,520335.0
2016-10-11 15:30:00,6.52,6.52,6.5,6.51,554109.0,6.52,6.52,6.5,6.51,554109.0
2016-10-11 15:40:00,6.5,6.52,6.49,6.51,676549.0,6.5,6.52,6.49,6.51,676549.0
2016-10-11 15:50:00,6.51,6.53,6.49,6.5,1979287.0,6.51,6.53,6.49,6.5,1979287.0
2016-10-12 09:30:00,6.64,6.64,6.46,6.51,1935395.0,6.64,6.64,6.46,6.51,1935395.0
2016-10-12 09:40:00,6.5,6.54,6.42,6.52,942531.0,6.5,6.54,6.42,6.52,942531.0
2016-10-12 09:50:00,6.53,6.59,6.52,6.58,942472.0,6.53,6.59,6.52,6.58,942472.0
2016-10-12 10:00:00,6.58,6.61,6.53,6.58,1542446.0,6.58,6.61,6.53,6.58,1542446.0
2016-10-12 10:10:00,6.58,6.64,6.56,6.64,1435093.0,6.58,6.64,6.56,6.64,1435093.0
2016-10-12 10:20:00,6.64,6.68,6.63,6.64,1433166.0,6.64,6.68,6.63,6.64,1433166.0
2016-10-12 10:30:00,6.64,6.68,6.63,6.63,635515.0,6.64,6.68,6.63,6.63,635515.0
2016-10-12 10:40:00,6.64,6.64,6.59,6.6,630703.0,6.64,6.64,6.59,6.6,630703.0
2016-10-12 10:50:00,6.59,6.6,6.57,6.58,829262.0,6.59,6.6,6.57,6.58,829262.0
2016-10-12 11:00:00,6.58,6.65,6.58,6.64,761150.0,6.58,6.65,6.58,6.64,761150.0
2016-10-12 11:10:00,6.63,6.65,6.61,6.63,304978.0,6.63,6.65,6.61,6.63,304978.0
2016-10-12 11:20:00,6.63,6.68,6.62,6.67,912114.0,6.63,6.68,6.62,6.67,912114.0
2016-10-12 11:30:00,6.67,6.69,6.67,6.68,504336.0,6.67,6.69,6.67,6.68,504336.0
2016-10-12 11:40:00,6.68,6.69,6.67,6.68,557684.0,6.68,6.69,6.67,6.68,557684.0
2016-10-12 11:50:00,6.69,6.71,6.68,6.71,767079.0,6.69,6.71,6.68,6.71,767079.0
2016-10-12 12:00:00,6.7,6.73,6.7,6.73,932922.0,6.7,6.73,6.7,6.73,932922.0
2016-10-12 12:10:00,6.73,6.73,6.7,6.7,582320.0,6.73,6.73,6.7,6.7,582320.0
2016-10-12 12:20:00,6.7,6.71,6.7,6.71,609082.0,6.7,6.71,6.7,6.71,609082.0
2016-10-12 12:30:00,6.7,6.72,6.69,6.72,731684.0,6.7,6.72,6.69,6.72,731684.0
2016-10-12 12:40:00,6.72,6.75,6.7,6.73,472166.0,6.72,6.75,6.7,6.73,472166.0
2016-10-12 12:50:00,6.73,6.75,6.72,6.73,354573.0,6.73,6.75,6.72,6.73,354573.0
2016-10-12 13:00:00,6.74,6.75,6.72,6.73,381196.0,6.74,6.75,6.72,6.73,381196.0
2016-10-12 13:10:00,6.73,6.75,6.72,6.74,181249.0,6.73,6.75,6.72,6.74,181249.0
2016-10-12 13:20:00,6.75,6.75,6.73,6.75,280053.0,6.75,6.75,6.73,6.75,280053.0
2016-10-12 13:30:00,6.75,6.77,6.74,6.75,414377.0,6.75,6.77,6.74,6.75,414377.0
2016-10-12 13:40:00,6.75,6.76,6.74,6.74,340079.0,6.75,6.76,6.74,6.74,340079.0
2016-10-12 13:50:00,6.75,6.75,6.72,6.75,319771.0,6.75,6.75,6.72,6.75,319771.0
2016-10-12 14:00:00,6.75,6.76,6.69,6.75,592605.0,6.75,6.76,6.69,6.75,592605.0
2016-10-12 14:10:00,6.75,6.77,6.73,6.75,372841.0,6.75,6.77,6.73,6.75,372841.0
2016-10-12 14:20:00,6.75,6.77,6.72,6.74,252746.0,6.75,6.77,6.72,6.74,252746.0
2016-10-12 14:30:00,6.73,6.76,6.73,6.76,169878.0,6.73,6.76,6.73,6.76,169878.0
2016-10-12 14:40:00,6.75,6.76,6.71,6.72,459423.0,6.75,6.76,6.71,6.72,459423.0
2016-10-12 14:50:00,6.72,6.75,6.71,6.74,256963.0,6.72,6.75,6.71,6.74,256963.0
2016-10-12 15:00:00,6.73,6.74,6.71,6.71,367652.0,6.73,6.74,6.71,6.71,367652.0
2016-10-12 15:10:00,6.72,6.72,6.69,6.69,1265067.0,6.72,6.72,6.69,6.69,1265067.0
2016-10-12 15:20:00,6.69,6.69,6.66,6.66,525325.0,6.69,6.69,6.66,6.66,525325.0
2016-10-12 15:30:00,6.66,6.67,6.64,6.65,1950220.0,6.66,6.67,6.64,6.65,1950220.0
2016-10-12 15:40:00,6.65,6.66,6.64,6.65,998000.0,6.65,6.66,6.64,6.65,998000.0
2016-10-12 15:50:00,6.65,6.66,6.59,6.61,4365032.0,6.65,6.66,6.59,6.61,4365032.0
2016-10-13 09:30:00,6.5,6.54,6.4,6.47,1873735.0,6.5,6.54,6.4,6.47,1873735.0
2016-10-13 09:40:00,6.46,6.47,6.35,6.35,1345356.0,6.46,6.47,6.35,6.35,1345356.0
2016-10-13 09:50:00,6.35,6.36,6.26,6.3,1879732.0,6.35,6.36,6.26,6.3,1879732.0
2016-10-13 10:00:00,6.29,6.32,6.24,6.32,1590825.0,6.29,6.32,6.24,6.32,1590825.0
2016-10-13 10:10:00,6.31,6.39,6.26,6.38,1468988.0,6.31,6.39,6.26,6.38,1468988.0
2016-10-13 10:20:00,6.38,6.45,6.36,6.39,1242015.0,6.38,6.45,6.36,6.39,1242015.0
2016-10-13 10:30:00,6.39,6.42,6.34,6.41,821948.0,6.39,6.42,6.34,6.41,821948.0
2016-10-13 10:40:00,6.42,6.44,6.39,6.41,825327.0,6.42,6.44,6.39,6.41,825327.0
2016-10-13 10:50:00,6.41,6.43,6.39,6.4,684365.0,6.41,6.43,6.39,6.4,684365.0
2016-10-13 11:00:00,6.4,6.41,6.34,6.38,864405.0,6.4,6.41,6.34,6.38,864405.0
2016-10-13 11:10:00,6.37,6.43,6.36,6.42,832092.0,6.37,6.43,6.36,6.42,832092.0
2016-10-13 11:20:00,6.43,6.44,6.39,6.4,853474.0,6.43,6.44,6.39,6.4,853474.0
2016-10-13 11:30:00,6.4,6.42,6.39,6.42,469131.0,6.4,6.42,6.39,6.42,469131.0
2016-10-13 11:40:00,6.41,6.43,6.4,6.41,351402.0,6.41,6.43,6.4,6.41,351402.0
2016-10-13 11:50:00,6.41,6.41,6.37,6.39,400080.0,6.41,6.41,6.37,6.39,400080.0
2016-10-13 12:00:00,6.39,6.41,6.37,6.4,242498.0,6.39,6.41,6.37,6.4,242498.0
2016-10-13 12:10:00,6.4,6.41,6.38,6.39,178086.0,6.4,6.41,6.38,6.39,178086.0
2016-10-13 12:20:00,6.39,6.41,6.38,6.4,250241.0,6.39,6.41,6.38,6.4,250241.0
2016-10-13 12:30:00,6.39,6.43,6.39,6.43,558634.0,6.39,6.43,6.39,6.43,558634.0
2016-10-13 12:40:00,6.42,6.44,6.41,6.42,248537.0,6.42,6.44,6.41,6.42,248537.0
2016-10-13 12:50:00,6.42,6.42,6.4,6.4,213809.0,6.42,6.42,6.4,6.4,213809.0
2016-10-13 13:00:00,6.4,6.43,6.4,6.42,354449.0,6.4,6.43,6.4,6.42,354449.0
2016-10-13 13:10:00,6.42,6.42,6.38,6.41,324341.0,6.42,6.42,6.38,6.41,324341.0
2016-10-13 13:20:00,6.4,6.44,6.4,6.42,356654.0,6.4,6.44,6.4,6.42,356654.0
2016-10-13 13:30:00,6.43,6.43,6.41,6.42,96052.0,6.43,6.43,6.41,6.42,96052.0
2016-10-13 13:40:00,6.42,6.44,6.41,6.42,191714.0,6.42,6.44,6.41,6.42,191714.0
2016-10-13 13:50:00,6.43,6.47,6.42,6.46,556657.0,6.43,6.47,6.42,6.46,556657.0
2016-10-13 14:00:00,6.46,6.49,6.45,6.48,548699.0,6.46,6.49,6.45,6.48,548699.0
2016-10-13 14:10:00,6.48,6.48,6.44,6.45,336800.0,6.48,6.48,6.44,6.45,336800.0
2016-10-13 14:20:00,6.44,6.48,6.44,6.46,264140.0,6.44,6.48,6.44,6.46,264140.0
2016-10-13 14:30:00,6.46,6.49,6.45,6.47,309126.0,6.46,6.49,6.45,6.47,309126.0
2016-10-13 14:40:00,6.48,6.49,6.46,6.49,349172.0,6.48,6.49,6.46,6.49,349172.0
2016-10-13 14:50:00,6.49,6.51,6.48,6.5,731092.0,6.49,6.51,6.48,6.5,731092.0
2016-10-13 15:00:00,6.5,6.51,6.47,6.49,497939.0,6.5,6.51,6.47,6.49,497939.0
2016-10-13 15:10:00,6.49,6.51,6.48,6.5,1111357.0,6.49,6.51,6.48,6.5,1111357.0
2016-10-13 15:20:00,6.5,6.54,6.48,6.52,1674792.0,6.5,6.54,6.48,6.52,1674792.0
2016-10-13 15:30:00,6.52,6.52,6.49,6.5,514103.0,6.52,6.52,6.49,6.5,514103.0
2016-10-13 15:40:00,6.49,6.51,6.48,6.49,904772.0,6.49,6.51,6.48,6.49,904772.0
2016-10-13 15:50:00,6.49,6.5,6.46,6.49,1376029.0,6.49,6.5,6.46,6.49,1376029.0
2016-10-14 09:30:00,6.92,7.05,6.84,6.92,9521240.0,6.92,7.05,6.84,6.92,9521240.0
2016-10-14 09:40:00,6.92,6.97,6.82,6.96,4199202.0,6.92,6.97,6.82,6.96,4199202.0
2016-10-14 09:50:00,6.95,7.0,6.94,6.99,3116549.0,6.95,7.0,6.94,6.99,3116549.0
2016-10-14 10:00:00,6.98,7.07,6.96,7.03,6185026.0,6.98,7.07,6.96,7.03,6185026.0
2016-10-14 10:10:00,7.04,7.12,7.0,7.11,4301065.0,7.04,7.12,7.0,7.11,4301065.0
2016-10-14 10:20:00,7.11,7.11,6.92,6.98,3300348.0,7.11,7.11,6.92,6.98,3300348.0
2016-10-14 10:30:00,6.98,6.99,6.91,6.92,1863039.0,6.98,6.99,6.91,6.92,1863039.0
2016-10-14 10:40:00,6.92,7.04,6.91,7.0,1633674.0,6.92,7.04,6.91,7.0,1633674.0
2016-10-14 10:50:00,6.99,7.02,6.96,6.97,1074970.0,6.99,7.02,6.96,6.97,1074970.0
2016-10-14 11:00:00,6.97,6.97,6.92,6.95,1048782.0,6.97,6.97,6.92,6.95,1048782.0
2016-10-14 11:10:00,6.94,6.95,6.91,6.94,1010584.0,6.94,6.95,6.91,6.94,1010584.0
2016-10-14 11:20:00,6.94,6.95,6.85,6.88,2240970.0,6.94,6.95,6.85,6.88,2240970.0
2016-10-14 11:30:00,6.88,6.91,6.85,6.9,1061464.0,6.88,6.91,6.85,6.9,1061464.0
2016-10-14 11:40:00,6.89,6.9,6.85,6.85,436446.0,6.89,6.9,6.85,6.85,436446.0
2016-10-14 11:50:00,6.86,6.87,6.83,6.85,912125.0,6.86,6.87,6.83,6.85,912125.0
2016-10-14 12:00:00,6.85,6.92,6.84,6.91,1024685.0,6.85,6.92,6.84,6.91,1024685.0
2016-10-14 12:10:00,6.91,6.91,6.84,6.84,980324.0,6.91,6.91,6.84,6.84,980324.0
2016-10-14 12:20:00,6.84,6.86,6.82,6.83,1055365.0,6.84,6.86,6.82,6.83,1055365.0
2016-10-14 12:30:00,6.83,6.9,6.83,6.9,1203886.0,6.83,6.9,6.83,6.9,1203886.0
2016-10-14 12:40:00,6.9,6.91,6.87,6.89,515031.0,6.9,6.91,6.87,6.89,515031.0
2016-10-14 12:50:00,6.89,6.89,6.87,6.88,137520.0,6.89,6.89,6.87,6.88,137520.0
2016-10-14 13:00:00,6.89,6.91,6.84,6.91,708769.0,6.89,6.91,6.84,6.91,708769.0
2016-10-14 13:10:00,6.91,6.91,6.87,6.9,423840.0,6.91,6.91,6.87,6.9,423840.0
2016-10-14 13:20:00,6.9,6.9,6.85,6.86,340404.0,6.9,6.9,6.85,6.86,340404.0
2016-10-14 13:30:00,6.85,6.92,6.85,6.87,551200.0,6.85,6.92,6.85,6.87,551200.0
2016-10-14 13:40:00,6.87,6.88,6.84,6.86,294361.0,6.87,6.88,6.84,6.86,294361.0
2016-10-14 13:50:00,6.85,6.86,6.83,6.84,427460.0,6.85,6.86,6.83,6.84,427460.0
2016-10-14 14:00:00,6.84,6.85,6.77,6.79,1597660.0,6.84,6.85,6.77,6.79,1597660.0
2016-10-14 14:10:00,6.79,6.82,6.75,6.81,917847.0,6.79,6.82,6.75,6.81,917847.0
2016-10-14 14:20:00,6.81,6.83,6.76,6.81,654048.0,6.81,6.83,6.76,6.81,654048.0
2016-10-14 14:30:00,6.81,6.82,6.78,6.79,352997.0,6.81,6.82,6.78,6.79,352997.0
2016-10-14 14:40:00,6.79,6.8,6.76,6.77,340229.0,6.79,6.8,6.76,6.77,340229.0
2016-10-14 14:50:00,6.77,6.77,6.75,6.76,404521.0,6.77,6.77,6.75,6.76,404521.0
2016-10-14 15:00:00,6.75,6.77,6.75,6.76,543552.0,6.75,6.77,6.75,6.76,543552.0
2016-10-14 15:10:00,6.75,6.78,6.75,6.77,481954.0,6.75,6.78,6.75,6.77,481954.0
2016-10-14 15:20:00,6.76,6.77,6.75,6.75,362727.0,6.76,6.77,6.75,6.75,362727.0
2016-10-14 15:30:00,6.75,6.79,6.75,6.79,518933.0,6.75,6.79,6.75,6.79,518933.0
2016-10-14 15:40:00,6.79,6.79,6.77,6.77,774515.0,6.79,6.79,6.77,6.77,774515.0
2016-10-14 15:50:00,6.78,6.78,6.74,6.74,3112937.0,6.78,6.78,6.74,6.74,3112937.0
2016-10-17 09:30:00,6.92,6.97,6.76,6.83,3192498.0,6.92,6.97,6.76,6.83,3192498.0
2016-10-17 09:40:00,6.83,6.84,6.77,6.81,1142474.0,6.83,6.84,6.77,6.81,1142474.0
2016-10-17 09:50:00,6.81,6.85,6.79,6.81,844765.0,6.81,6.85,6.79,6.81,844765.0
2016-10-17 10:00:00,6.82,6.87,6.81,6.86,1001507.0,6.82,6.87,6.81,6.86,1001507.0
2016-10-17 10:10:00,6.86,6.89,6.85,6.86,811344.0,6.86,6.89,6.85,6.86,811344.0
2016-10-17 10:20:00,6.86,6.91,6.83,6.89,926657.0,6.86,6.91,6.83,6.89,926657.0
2016-10-17 10:30:00,6.89,6.9,6.85,6.86,420804.0,6.89,6.9,6.85,6.86,420804.0
2016-10-17 10:40:00,6.86,6.88,6.81,6.83,713142.0,6.86,6.88,6.81,6.83,713142.0
2016-10-17 10:50:00,6.83,6.83,6.79,6.81,754043.0,6.83,6.83,6.79,6.81,754043.0
2016-10-17 11:00:00,6.81,6.83,6.8,6.81,355488.0,6.81,6.83,6.8,6.81,355488.0
2016-10-17 11:10:00,6.81,6.82,6.79,6.8,734993.0,6.81,6.82,6.79,6.8,734993.0
2016-10-17 11:20:00,6.81,6.81,6.76,6.77,560704.0,6.81,6.81,6.76,6.77,560704.0
2016-10-17 11:30:00,6.78,6.78,6.76,6.78,313743.0,6.78,6.78,6.76,6.78,313743.0
2016-10-17 11:40:00,6.77,6.8,6.76,6.77,430564.0,6.77,6.8,6.76,6.77,430564.0
2016-10-17 11:50:00,6.76,6.78,6.75,6.75,412885.0,6.76,6.78,6.75,6.75,412885.0
2016-10-17 12:00:00,6.75,6.78,6.75,6.76,530761.0,6.75,6.78,6.75,6.76,530761.0
2016-10-17 12:10:00,6.75,6.77,6.74,6.75,650390.0,6.75,6.77,6.74,6.75,650390.0
2016-10-17 12:20:00,6.76,6.77,6.75,6.75,189277.0,6.76,6.77,6.75,6.75,189277.0
2016-10-17 12:30:00,6.75,6.76,6.71,6.72,460795.0,6.75,6.76,6.71,6.72,460795.0
2016-10-17 12:40:00,6.72,6.73,6.68,6.7,1083415.0,6.72,6.73,6.68,6.7,1083415.0
2016-10-17 12:50:00,6.7,6.71,6.7,6.71,297719.0,6.7,6.71,6.7,6.71,297719.0
2016-10-17 13:00:00,6.7,6.71,6.68,6.69,206877.0,6.7,6.71,6.68,6.69,206877.0
2016-10-17 13:10:00,6.68,6.7,6.65,6.67,473136.0,6.68,6.7,6.65,6.67,473136.0
2016-10-17 13:20:00,6.67,6.68,6.65,6.66,432465.0,6.67,6.68,6.65,6.66,432465.0
2016-10-17 13:30:00,6.66,6.68,6.64,6.68,565790.0,6.66,6.68,6.64,6.68,565790.0
2016-10-17 13:40:00,6.68,6.7,6.67,6.7,261922.0,6.68,6.7,6.67,6.7,261922.0
2016-10-17 13:50:00,6.7,6.7,6.68,6.69,220020.0,6.7,6.7,6.68,6.69,220020.0
2016-10-17 14:00:00,6.69,6.69,6.67,6.68,279499.0,6.69,6.69,6.67,6.68,279499.0
2016-10-17 14:10:00,6.69,6.7,6.68,6.7,173803.0,6.69,6.7,6.68,6.7,173803.0
2016-10-17 14:20:00,6.7,6.72,6.69,6.71,411387.0,6.7,6.72,6.69,6.71,411387.0
2016-10-17 14:30:00,6.71,6.72,6.7,6.71,159451.0,6.71,6.72,6.7,6.71,159451.0
2016-10-17 14:40:00,6.7,6.71,6.66,6.68,400182.0,6.7,6.71,6.66,6.68,400182.0
2016-10-17 14:50:00,6.68,6.7,6.67,6.7,502392.0,6.68,6.7,6.67,6.7,502392.0
2016-10-17 15:00:00,6.7,6.7,6.68,6.68,161566.0,6.7,6.7,6.68,6.68,161566.0
2016-10-17 15:10:00,6.69,6.69,6.67,6.68,209862.0,6.69,6.69,6.67,6.68,209862.0
2016-10-17 15:20:00,6.67,6.68,6.66,6.67,410418.0,6.67,6.68,6.66,6.67,410418.0
2016-10-17 15:30:00,6.67,6.68,6.66,6.67,393825.0,6.67,6.68,6.66,6.67,393825.0
2016-10-17 15:40:00,6.68,6.69,6.66,6.69,567486.0,6.68,6.69,6.66,6.69,567486.0
2016-10-17 15:50:00,6.68,6.69,6.67,6.68,1045023.0,6.68,6.69,6.67,6.68,1045023.0
2016-10-18 09:30:00,6.76,6.8,6.69,6.75,2165160.0,6.76,6.8,6.69,6.75,2165160.0
2016-10-18 09:40:00,6.75,6.78,6.71,6.75,1100526.0,6.75,6.78,6.71,6.75,1100526.0
2016-10-18 09:50:00,6.75,6.79,6.74,6.79,974148.0,6.75,6.79,6.74,6.79,974148.0
2016-10-18 10:00:00,6.79,6.82,6.78,6.82,791554.0,6.79,6.82,6.78,6.82,791554.0
2016-10-18 10:10:00,6.82,6.84,6.8,6.8,825569.0,6.82,6.84,6.8,6.8,825569.0
2016-10-18 10:20:00,6.8,6.81,6.77,6.81,1074998.0,6.8,6.81,6.77,6.81,1074998.0
2016-10-18 10:30:00,6.81,6.84,6.8,6.83,690987.0,6.81,6.84,6.8,6.83,690987.0
2016-10-18 10:40:00,6.83,6.87,6.83,6.87,708841.0,6.83,6.87,6.83,6.87,708841.0
2016-10-18 10:50:00,6.86,6.87,6.85,6.86,480624.0,6.86,6.87,6.85,6.86,480624.0
2016-10-18 11:00:00,6.86,6.89,6.85,6.87,953441.0,6.86,6.89,6.85,6.87,953441.0
2016-10-18 11:10:00,6.87,6.88,6.81,6.82,497598.0,6.87,6.88,6.81,6.82,497598.0
2016-10-18 11:20:00,6.82,6.86,6.8,6.85,552057.0,6.82,6.86,6.8,6.85,552057.0
2016-10-18 11:30:00,6.85,6.86,6.82,6.82,247586.0,6.85,6.86,6.82,6.82,247586.0
2016-10-18 11:40:00,6.83,6.83,6.8,6.82,363277.0,6.83,6.83,6.8,6.82,363277.0
2016-10-18 11:50:00,6.82,6.85,6.82,6.83,382947.0,6.82,6.85,6.82,6.83,382947.0
2016-10-18 12:00:00,6.83,6.83,6.8,6.8,166476.0,6.83,6.83,6.8,6.8,166476.0
2016-10-18 12:10:00,6.8,6.82,6.8,6.8,185344.0,6.8,6.82,6.8,6.8,185344.0
2016-10-18 12:20:00,6.8,6.81,6.78,6.79,348757.0,6.8,6.81,6.78,6.79,348757.0
2016-10-18 12:30:00,6.79,6.81,6.79,6.79,399438.0,6.79,6.81,6.79,6.79,399438.0
2016-10-18 12:40:00,6.8,6.8,6.77,6.79,276291.0,6.8,6.8,6.77,6.79,276291.0
2016-10-18 12:50:00,6.79,6.8,6.77,6.79,257120.0,6.79,6.8,6.77,6.79,257120.0
2016-10-18 13:00:00,6.79,6.79,6.77,6.79,167169.0,6.79,6.79,6.77,6.79,167169.0
2016-10-18 13:10:00,6.79,6.8,6.77,6.79,207649.0,6.79,6.8,6.77,6.79,207649.0
2016-10-18 13:20:00,6.79,6.82,6.79,6.81,364378.0,6.79,6.82,6.79,6.81,364378.0
2016-10-18 13:30:00,6.81,6.81,6.78,6.79,246110.0,6.81,6.81,6.78,6.79,246110.0
2016-10-18 13:40:00,6.79,6.81,6.78,6.79,207141.0,6.79,6.81,6.78,6.79,207141.0
2016-10-18 13:50:00,6.79,6.8,6.78,6.78,288642.0,6.79,6.8,6.78,6.78,288642.0
2016-10-18 14:00:00,6.79,6.8,6.77,6.79,978117.0,6.79,6.8,6.77,6.79,978117.0
2016-10-18 14:10:00,6.79,6.81,6.78,6.8,280768.0,6.79,6.81,6.78,6.8,280768.0
2016-10-18 14:20:00,6.8,6.81,6.79,6.8,190367.0,6.8,6.81,6.79,6.8,190367.0
2016-10-18 14:30:00,6.79,6.81,6.79,6.79,225427.0,6.79,6.81,6.79,6.79,225427.0
2016-10-18 14:40:00,6.79,6.8,6.77,6.8,294687.0,6.79,6.8,6.77,6.8,294687.0
2016-10-18 14:50:00,6.79,6.8,6.77,6.79,368752.0,6.79,6.8,6.77,6.79,368752.0
2016-10-18 15:00:00,6.79,6.8,6.77,6.77,851873.0,6.79,6.8,6.77,6.77,851873.0
2016-10-18 15:10:00,6.77,6.79,6.77,6.77,970831.0,6.77,6.79,6.77,6.77,970831.0
2016-10-18 15:20:00,6.77,6.78,6.74,6.75,999367.0,6.77,6.78,6.74,6.75,999367.0
2016-10-18 15:30:00,6.75,6.76,6.74,6.74,717754.0,6.75,6.76,6.74,6.74,717754.0
2016-10-18 15:40:00,6.74,6.75,6.73,6.74,474165.0,6.74,6.75,6.73,6.74,474165.0
2016-10-18 15:50:00,6.74,6.75,6.73,6.73,1038913.0,6.74,6.75,6.73,6.73,1038913.0
2016-10-19 09:30:00,6.7,6.72,6.62,6.63,2473473.0,6.7,6.72,6.62,6.63,2473473.0
2016-10-19 09:40:00,6.63,6.69,6.62,6.66,1547904.0,6.63,6.69,6.62,6.66,1547904.0
2016-10-19 09:50:00,6.66,6.68,6.61,6.66,1086998.0,6.66,6.68,6.61,6.66,1086998.0
2016-10-19 10:00:00,6.66,6.66,6.6,6.62,1266785.0,6.66,6.66,6.6,6.62,1266785.0
2016-10-19 10:10:00,6.62,6.63,6.57,6.59,1447249.0,6.62,6.63,6.57,6.59,1447249.0
2016-10-19 10:20:00,6.58,6.63,6.57,6.61,1007777.0,6.58,6.63,6.57,6.61,1007777.0
2016-10-19 10:30:00,6.62,6.63,6.6,6.61,579037.0,6.62,6.63,6.6,6.61,579037.0
2016-10-19 10:40:00,6.61,6.65,6.6,6.63,1032642.0,6.61,6.65,6.6,6.63,1032642.0
2016-10-19 10:50:00,6.64,6.66,6.62,6.66,665209.0,6.64,6.66,6.62,6.66,665209.0
2016-10-19 11:00:00,6.66,6.68,6.64,6.67,622005.0,6.66,6.68,6.64,6.67,622005.0
2016-10-19 11:10:00,6.67,6.68,6.66,6.67,514667.0,6.67,6.68,6.66,6.67,514667.0
2016-10-19 11:20:00,6.67,6.73,6.66,6.72,909119.0,6.67,6.73,6.66,6.72,909119.0
2016-10-19 11:30:00,6.72,6.74,6.72,6.74,815568.0,6.72,6.74,6.72,6.74,815568.0
2016-10-19 11:40:00,6.74,6.77,6.73,6.74,1087904.0,6.74,6.77,6.73,6.74,1087904.0
2016-10-19 11:50:00,6.74,6.76,6.7,6.72,846284.0,6.74,6.76,6.7,6.72,846284.0
2016-10-19 12:00:00,6.71,6.74,6.71,6.73,341847.0,6.71,6.74,6.71,6.73,341847.0
2016-10-19 12:10:00,6.72,6.73,6.7,6.72,764898.0,6.72,6.73,6.7,6.72,764898.0
2016-10-19 12:20:00,6.72,6.73,6.71,6.72,680296.0,6.72,6.73,6.71,6.72,680296.0
2016-10-19 12:30:00,6.72,6.73,6.71,6.73,291860.0,6.72,6.73,6.71,6.73,291860.0
2016-10-19 12:40:00,6.73,6.73,6.72,6.73,194906.0,6.73,6.73,6.72,6.73,194906.0
2016-10-19 12:50:00,6.73,6.77,6.72,6.75,606573.0,6.73,6.77,6.72,6.75,606573.0
2016-10-19 13:00:00,6.75,6.78,6.75,6.76,393091.0,6.75,6.78,6.75,6.76,393091.0
2016-10-19 13:10:00,6.75,6.8,6.75,6.79,600493.0,6.75,6.8,6.75,6.79,600493.0
2016-10-19 13:20:00,6.78,6.8,6.75,6.75,682678.0,6.78,6.8,6.75,6.75,682678.0
2016-10-19 13:30:00,6.76,6.77,6.75,6.76,406293.0,6.76,6.77,6.75,6.76,406293.0
2016-10-19 13:40:00,6.76,6.79,6.75,6.79,248407.0,6.76,6.79,6.75,6.79,248407.0
2016-10-19 13:50:00,6.79,6.79,6.76,6.77,420406.0,6.79,6.79,6.76,6.77,420406.0
2016-10-19 14:00:00,6.77,6.79,6.76,6.77,562899.0,6.77,6.79,6.76,6.77,562899.0
2016-10-19 14:10:00,6.77,6.78,6.77,6.77,165694.0,6.77,6.78,6.77,6.77,165694.0
2016-10-19 14:20:00,6.78,6.78,6.76,6.76,528814.0,6.78,6.78,6.76,6.76,528814.0
2016-10-19 14:30:00,6.77,6.77,6.76,6.77,402894.0,6.77,6.77,6.76,6.77,402894.0
2016-10-19 14:40:00,6.76,6.78,6.75,6.77,827509.0,6.76,6.78,6.75,6.77,827509.0
2016-10-19 14:50:00,6.78,6.78,6.75,6.77,353174.0,6.78,6.78,6.75,6.77,353174.0
2016-10-19 15:00:00,6.77,6.77,6.76,6.77,212396.0,6.77,6.77,6.76,6.77,212396.0
2016-10-19 15:10:00,6.77,6.77,6.76,6.77,214312.0,6.77,6.77,6.76,6.77,214312.0
2016-10-19 15:20:00,6.77,6.78,6.76,6.78,329200.0,6.77,6.78,6.76,6.78,329200.0
2016-10-19 15:30:00,6.78,6.78,6.76,6.77,517348.0,6.78,6.78,6.76,6.77,517348.0
2016-10-19 15:40:00,6.77,6.78,6.76,6.78,816904.0,6.77,6.78,6.76,6.78,816904.0
2016-10-19 15:50:00,6.78,6.78,6.76,6.77,1484967.0,6.78,6.78,6.76,6.77,1484967.0
2016-10-20 09:30:00,6.81,6.89,6.77,6.88,3124458.0,6.81,6.89,6.77,6.88,3124458.0
2016-10-20 09:40:00,6.88,6.94,6.87,6.92,2254492.0,6.88,6.94,6.87,6.92,2254492.0
2016-10-20 09:50:00,6.91,6.94,6.87,6.91,1358807.0,6.91,6.94,6.87,6.91,1358807.0
2016-10-20 10:00:00,6.9,6.98,6.9,6.95,2161484.0,6.9,6.98,6.9,6.95,2161484.0
2016-10-20 10:10:00,6.95,6.95,6.88,6.91,1258539.0,6.95,6.95,6.88,6.91,1258539.0
2016-10-20 10:20:00,6.9,6.93,6.89,6.91,1195471.0,6.9,6.93,6.89,6.91,1195471.0
2016-10-20 10:30:00,6.91,6.91,6.84,6.85,1655823.0,6.91,6.91,6.84,6.85,1655823.0
2016-10-20 10:40:00,6.84,6.87,6.83,6.87,1095917.0,6.84,6.87,6.83,6.87,1095917.0
2016-10-20 10:50:00,6.87,6.91,6.86,6.9,1642717.0,6.87,6.91,6.86,6.9,1642717.0
2016-10-20 11:00:00,6.9,6.9,6.84,6.84,993020.0,6.9,6.9,6.84,6.84,993020.0
2016-10-20 11:10:00,6.84,6.88,6.84,6.87,798919.0,6.84,6.88,6.84,6.87,798919.0
2016-10-20 11:20:00,6.86,6.88,6.85,6.88,649721.0,6.86,6.88,6.85,6.88,649721.0
2016-10-20 11:30:00,6.87,6.88,6.84,6.84,587668.0,6.87,6.88,6.84,6.84,587668.0
2016-10-20 11:40:00,6.84,6.89,6.83,6.87,1157586.0,6.84,6.89,6.83,6.87,1157586.0
2016-10-20 11:50:00,6.86,6.87,6.83,6.87,1244944.0,6.86,6.87,6.83,6.87,1244944.0
2016-10-20 12:00:00,6.87,6.88,6.84,6.84,1047570.0,6.87,6.88,6.84,6.84,1047570.0
2016-10-20 12:10:00,6.84,6.85,6.82,6.83,1233317.0,6.84,6.85,6.82,6.83,1233317.0
2016-10-20 12:20:00,6.83,6.83,6.81,6.81,773938.0,6.83,6.83,6.81,6.81,773938.0
2016-10-20 12:30:00,6.82,6.84,6.8,6.83,1301457.0,6.82,6.84,6.8,6.83,1301457.0
2016-10-20 12:40:00,6.83,6.94,6.83,6.94,2791914.0,6.83,6.94,6.83,6.94,2791914.0
2016-10-20 12:50:00,6.94,6.94,6.91,6.93,2096258.0,6.94,6.94,6.91,6.93,2096258.0
2016-10-20 13:00:00,6.93,6.94,6.9,6.91,1139759.0,6.93,6.94,6.9,6.91,1139759.0
2016-10-20 13:10:00,6.91,6.91,6.85,6.86,933553.0,6.91,6.91,6.85,6.86,933553.0
2016-10-20 13:20:00,6.86,6.9,6.85,6.9,945142.0,6.86,6.9,6.85,6.9,945142.0
2016-10-20 13:30:00,6.9,6.92,6.89,6.89,735816.0,6.9,6.92,6.89,6.89,735816.0
2016-10-20 13:40:00,6.89,6.91,6.85,6.86,807937.0,6.89,6.91,6.85,6.86,807937.0
2016-10-20 13:50:00,6.86,6.88,6.85,6.87,919872.0,6.86,6.88,6.85,6.87,919872.0
2016-10-20 14:00:00,6.86,6.87,6.85,6.86,576120.0,6.86,6.87,6.85,6.86,576120.0
2016-10-20 14:10:00,6.87,6.89,6.86,6.88,483273.0,6.87,6.89,6.86,6.88,483273.0
2016-10-20 14:20:00,6.88,6.92,6.87,6.89,916067.0,6.88,6.92,6.87,6.89,916067.0
2016-10-20 14:30:00,6.9,6.9,6.87,6.89,731545.0,6.9,6.9,6.87,6.89,731545.0
2016-10-20 14:40:00,6.89,6.95,6.87,6.93,1092742.0,6.89,6.95,6.87,6.93,1092742.0
2016-10-20 14:50:00,6.93,6.95,6.92,6.94,1723561.0,6.93,6.95,6.92,6.94,1723561.0
2016-10-20 15:00:00,6.94,6.95,6.91,6.92,1167444.0,6.94,6.95,6.91,6.92,1167444.0
2016-10-20 15:10:00,6.92,6.95,6.91,6.93,1263267.0,6.92,6.95,6.91,6.93,1263267.0
2016-10-20 15:20:00,6.93,6.94,6.9,6.92,1329033.0,6.93,6.94,6.9,6.92,1329033.0
2016-10-20 15:30:00,6.92,6.94,6.91,6.94,1201355.0,6.92,6.94,6.91,6.94,1201355.0
2016-10-20 15:40:00,6.93,6.95,6.91,6.95,2087430.0,6.93,6.95,6.91,6.95,2087430.0
2016-10-20 15:50:00,6.95,6.98,6.94,6.96,5037832.0,6.95,6.98,6.94,6.96,5037832.0
2016-10-21 09:30:00,6.5,6.59,6.37,6.54,7154728.0,6.5,6.59,6.37,6.54,7154728.0
2016-10-21 09:40:00,6.54,6.57,6.5,6.5,3635301.0,6.54,6.57,6.5,6.5,3635301.0
2016-10-21 09:50:00,6.5,6.57,6.5,6.56,2925088.0,6.5,6.57,6.5,6.56,2925088.0
2016-10-21 10:00:00,6.56,6.61,6.53,6.6,2362184.0,6.56,6.61,6.53,6.6,2362184.0
2016-10-21 10:10:00,6.6,6.62,6.56,6.58,2130240.0,6.6,6.62,6.56,6.58,2130240.0
2016-10-21 10:20:00,6.59,6.64,6.58,6.6,1596539.0,6.59,6.64,6.58,6.6,1596539.0
2016-10-21 10:30:00,6.6,6.62,6.55,6.57,2003570.0,6.6,6.62,6.55,6.57,2003570.0
2016-10-21 10:40:00,6.57,6.61,6.56,6.61,866266.0,6.57,6.61,6.56,6.61,866266.0
2016-10-21 10:50:00,6.61,6.62,6.58,6.6,885707.0,6.61,6.62,6.58,6.6,885707.0
2016-10-21 11:00:00,6.6,6.61,6.57,6.6,935093.0,6.6,6.61,6.57,6.6,935093.0
2016-10-21 11:10:00,6.61,6.65,6.6,6.63,1244538.0,6.61,6.65,6.6,6.63,1244538.0
2016-10-21 11:20:00,6.62,6.63,6.59,6.6,847094.0,6.62,6.63,6.59,6.6,847094.0
2016-10-21 11:30:00,6.59,6.6,6.56,6.58,1400143.0,6.59,6.6,6.56,6.58,1400143.0
2016-10-21 11:40:00,6.58,6.6,6.56,6.6,1375509.0,6.58,6.6,6.56,6.6,1375509.0
2016-10-21 11:50:00,6.6,6.63,6.59,6.62,1187200.0,6.6,6.63,6.59,6.62,1187200.0
2016-10-21 12:00:00,6.62,6.62,6.57,6.57,932212.0,6.62,6.62,6.57,6.57,932212.0
2016-10-21 12:10:00,6.58,6.59,6.55,6.56,1090713.0,6.58,6.59,6.55,6.56,1090713.0
2016-10-21 12:20:00,6.56,6.56,6.51,6.53,1453709.0,6.56,6.56,6.51,6.53,1453709.0
2016-10-21 12:30:00,6.53,6.54,6.52,6.52,1047894.0,6.53,6.54,6.52,6.52,1047894.0
2016-10-21 12:40:00,6.53,6.53,6.5,6.53,1287334.0,6.53,6.53,6.5,6.53,1287334.0
2016-10-21 12:50:00,6.53,6.53,6.51,6.52,507763.0,6.53,6.53,6.51,6.52,507763.0
2016-10-21 13:00:00,6.53,6.53,6.5,6.53,1828840.0,6.53,6.53,6.5,6.53,1828840.0
2016-10-21 13:10:00,6.53,6.54,6.52,6.54,761359.0,6.53,6.54,6.52,6.54,761359.0
2016-10-21 13:20:00,6.53,6.54,6.51,6.52,468866.0,6.53,6.54,6.51,6.52,468866.0
2016-10-21 13:30:00,6.52,6.52,6.5,6.5,617590.0,6.52,6.52,6.5,6.5,617590.0
2016-10-21 13:40:00,6.51,6.52,6.5,6.51,708000.0,6.51,6.52,6.5,6.51,708000.0
2016-10-21 13:50:00,6.52,6.53,6.51,6.53,1537456.0,6.52,6.53,6.51,6.53,1537456.0
2016-10-21 14:00:00,6.53,6.55,6.5,6.5,1921743.0,6.53,6.55,6.5,6.5,1921743.0
2016-10-21 14:10:00,6.5,6.52,6.5,6.52,519890.0,6.5,6.52,6.5,6.52,519890.0
2016-10-21 14:20:00,6.52,6.54,6.51,6.53,1416744.0,6.52,6.54,6.51,6.53,1416744.0
2016-10-21 14:30:00,6.53,6.55,6.52,6.54,745951.0,6.53,6.55,6.52,6.54,745951.0
2016-10-21 14:40:00,6.54,6.54,6.52,6.53,407596.0,6.54,6.54,6.52,6.53,407596.0
2016-10-21 14:50:00,6.53,6.54,6.51,6.52,1366133.0,6.53,6.54,6.51,6.52,1366133.0
2016-10-21 15:00:00,6.51,6.54,6.51,6.54,1225599.0,6.51,6.54,6.51,6.54,1225599.0
2016-10-21 15:10:00,6.54,6.54,6.53,6.54,453102.0,6.54,6.54,6.53,6.54,453102.0
2016-10-21 15:20:00,6.54,6.54,6.51,6.53,797919.0,6.54,6.54,6.51,6.53,797919.0
2016-10-21 15:30:00,6.53,6.54,6.51,6.52,1435688.0,6.53,6.54,6.51,6.52,1435688.0
2016-10-21 15:40:00,6.52,6.53,6.5,6.52,1377384.0,6.52,6.53,6.5,6.52,1377384.0
2016-10-21 15:50:00,6.52,6.53,6.51,6.52,3601883.0,6.52,6.53,6.51,6.52,3601883.0
2016-10-24 09:30:00,6.57,6.62,6.54,6.61,2613415.0,6.57,6.62,6.54,6.61,2613415.0
2016-10-24 09:40:00,6.61,6.65,6.59,6.65,1255300.0,6.61,6.65,6.59,6.65,1255300.0
2016-10-24 09:50:00,6.64,6.69,6.63,6.69,1389200.0,6.64,6.69,6.63,6.69,1389200.0
2016-10-24 10:00:00,6.69,6.71,6.68,6.7,1531500.0,6.69,6.71,6.68,6.7,1531500.0
2016-10-24 10:10:00,6.69,6.78,6.69,6.77,2289300.0,6.69,6.78,6.69,6.77,2289300.0
2016-10-24 10:20:00,6.78,6.8,6.72,6.73,2475900.0,6.78,6.8,6.72,6.73,2475900.0
2016-10-24 10:30:00,6.73,6.75,6.69,6.74,1636500.0,6.73,6.75,6.69,6.74,1636500.0
2016-10-24 10:40:00,6.74,6.75,6.72,6.75,825800.0,6.74,6.75,6.72,6.75,825800.0
2016-10-24 10:50:00,6.75,6.78,6.74,6.76,1107800.0,6.75,6.78,6.74,6.76,1107800.0
2016-10-24 11:00:00,6.77,6.79,6.75,6.77,1213100.0,6.77,6.79,6.75,6.77,1213100.0
2016-10-24 11:10:00,6.77,6.78,6.76,6.78,367300.0,6.77,6.78,6.76,6.78,367300.0
2016-10-24 11:20:00,6.78,6.78,6.75,6.76,598600.0,6.78,6.78,6.75,6.76,598600.0
2016-10-24 11:30:00,6.77,6.79,6.75,6.76,982500.0,6.77,6.79,6.75,6.76,982500.0
2016-10-24 11:40:00,6.77,6.78,6.75,6.78,678600.0,6.77,6.78,6.75,6.78,678600.0
2016-10-24 11:50:00,6.78,6.78,6.77,6.78,169800.0,6.78,6.78,6.77,6.78,169800.0
2016-10-24 12:00:00,6.78,6.78,6.75,6.78,1147100.0,6.78,6.78,6.75,6.78,1147100.0
2016-10-24 12:10:00,6.78,6.83,6.77,6.83,1604700.0,6.78,6.83,6.77,6.83,1604700.0
2016-10-24 12:20:00,6.83,6.85,6.82,6.83,884100.0,6.83,6.85,6.82,6.83,884100.0
2016-10-24 12:30:00,6.82,6.83,6.8,6.8,757300.0,6.82,6.83,6.8,6.8,757300.0
2016-10-24 12:40:00,6.8,6.82,6.79,6.82,532000.0,6.8,6.82,6.79,6.82,532000.0
2016-10-24 12:50:00,6.82,6.83,6.81,6.82,257100.0,6.82,6.83,6.81,6.82,257100.0
2016-10-24 13:00:00,6.83,6.84,6.82,6.84,332200.0,6.83,6.84,6.82,6.84,332200.0
2016-10-24 13:10:00,6.84,6.85,6.83,6.84,1039800.0,6.84,6.85,6.83,6.84,1039800.0
2016-10-24 13:20:00,6.84,6.88,6.83,6.85,1841900.0,6.84,6.88,6.83,6.85,1841900.0
2016-10-24 13:30:00,6.85,6.86,6.84,6.85,764500.0,6.85,6.86,6.84,6.85,764500.0
2016-10-24 13:40:00,6.86,6.89,6.85,6.88,1457700.0,6.86,6.89,6.85,6.88,1457700.0
2016-10-24 13:50:00,6.88,6.91,6.87,6.91,1075200.0,6.88,6.91,6.87,6.91,1075200.0
2016-10-24 14:00:00,6.91,6.92,6.88,6.9,892700.0,6.91,6.92,6.88,6.9,892700.0
2016-10-24 14:10:00,6.9,6.92,6.89,6.91,714000.0,6.9,6.92,6.89,6.91,714000.0
2016-10-24 14:20:00,6.92,6.98,6.91,6.98,1641200.0,6.92,6.98,6.91,6.98,1641200.0
2016-10-24 14:30:00,6.97,7.0,6.95,6.95,1667500.0,6.97,7.0,6.95,6.95,1667500.0
2016-10-24 14:40:00,6.96,6.99,6.95,6.97,1400600.0,6.96,6.99,6.95,6.97,1400600.0
2016-10-24 14:50:00,6.97,6.99,6.96,6.99,1155700.0,6.97,6.99,6.96,6.99,1155700.0
2016-10-24 15:00:00,6.99,7.0,6.97,6.98,902000.0,6.99,7.0,6.97,6.98,902000.0
2016-10-24 15:10:00,6.98,6.99,6.96,6.98,784700.0,6.98,6.99,6.96,6.98,784700.0
2016-10-24 15:20:00,6.97,6.98,6.95,6.95,775700.0,6.97,6.98,6.95,6.95,775700.0
2016-10-24 15:30:00,6.95,6.97,6.95,6.97,1023600.0,6.95,6.97,6.95,6.97,1023600.0
2016-10-24 15:40:00,6.96,7.0,6.96,6.99,1984500.0,6.96,7.0,6.96,6.99,1984500.0
2016-10-24 15:50:00,6.98,7.01,6.98,7.0,3183900.0,6.98,7.01,6.98,7.0,3183900.0
2016-10-25 09:30:00,6.9,7.11,6.87,7.1,3131500.0,6.9,7.11,6.87,7.1,3131500.0
2016-10-25 09:40:00,7.1,7.27,7.1,7.25,5795900.0,7.1,7.27,7.1,7.25,5795900.0
2016-10-25 09:50:00,7.26,7.3,7.23,7.28,3766000.0,7.26,7.3,7.23,7.28,3766000.0
2016-10-25 10:00:00,7.28,7.29,7.22,7.26,2279600.0,7.28,7.29,7.22,7.26,2279600.0
2016-10-25 10:10:00,7.27,7.38,7.26,7.36,3240400.0,7.27,7.38,7.26,7.36,3240400.0
2016-10-25 10:20:00,7.36,7.39,7.23,7.28,3663300.0,7.36,7.39,7.23,7.28,3663300.0
2016-10-25 10:30:00,7.28,7.35,7.27,7.31,2338700.0,7.28,7.35,7.27,7.31,2338700.0
2016-10-25 10:40:00,7.31,7.35,7.29,7.35,1738900.0,7.31,7.35,7.29,7.35,1738900.0
2016-10-25 10:50:00,7.34,7.35,7.31,7.33,1124500.0,7.34,7.35,7.31,7.33,1124500.0
2016-10-25 11:00:00,7.32,7.35,7.31,7.34,1399400.0,7.32,7.35,7.31,7.34,1399400.0
2016-10-25 11:10:00,7.34,7.36,7.31,7.33,979900.0,7.34,7.36,7.31,7.33,979900.0
2016-10-25 11:20:00,7.33,7.4,7.32,7.4,1692200.0,7.33,7.4,7.32,7.4,1692200.0
2016-10-25 11:30:00,7.39,7.45,7.38,7.43,2475500.0,7.39,7.45,7.38,7.43,2475500.0
2016-10-25 11:40:00,7.44,7.45,7.39,7.45,1475800.0,7.44,7.45,7.39,7.45,1475800.0
2016-10-25 11:50:00,7.45,7.45,7.41,7.42,990400.0,7.45,7.45,7.41,7.42,990400.0
2016-10-25 12:00:00,7.42,7.45,7.4,7.42,1830400.0,7.42,7.45,7.4,7.42,1830400.0
2016-10-25 12:10:00,7.43,7.44,7.4,7.41,1014800.0,7.43,7.44,7.4,7.41,1014800.0
2016-10-25 12:20:00,7.42,7.42,7.38,7.41,1005700.0,7.42,7.42,7.38,7.41,1005700.0
2016-10-25 12:30:00,7.4,7.42,7.4,7.42,877400.0,7.4,7.42,7.4,7.42,877400.0
2016-10-25 12:40:00,7.42,7.49,7.41,7.49,2356700.0,7.42,7.49,7.41,7.49,2356700.0
2016-10-25 12:50:00,7.49,7.49,7.45,7.47,1732900.0,7.49,7.49,7.45,7.47,1732900.0
2016-10-25 13:00:00,7.47,7.47,7.43,7.45,1019800.0,7.47,7.47,7.43,7.45,1019800.0
2016-10-25 13:10:00,7.45,7.47,7.41,7.41,1542000.0,7.45,7.47,7.41,7.41,1542000.0
2016-10-25 13:20:00,7.42,7.45,7.41,7.45,1441700.0,7.42,7.45,7.41,7.45,1441700.0
2016-10-25 13:30:00,7.45,7.46,7.43,7.45,828000.0,7.45,7.46,7.43,7.45,828000.0
2016-10-25 13:40:00,7.45,7.47,7.44,7.46,657400.0,7.45,7.47,7.44,7.46,657400.0
2016-10-25 13:50:00,7.46,7.49,7.46,7.47,1018800.0,7.46,7.49,7.46,7.47,1018800.0
2016-10-25 14:00:00,7.48,7.5,7.47,7.49,1085100.0,7.48,7.5,7.47,7.49,1085100.0
2016-10-25 14:10:00,7.49,7.49,7.46,7.47,1049400.0,7.49,7.49,7.46,7.47,1049400.0
2016-10-25 14:20:00,7.48,7.48,7.42,7.44,2274700.0,7.48,7.48,7.42,7.44,2274700.0
2016-10-25 14:30:00,7.44,7.45,7.42,7.45,1749800.0,7.44,7.45,7.42,7.45,1749800.0
2016-10-25 14:40:00,7.44,7.47,7.44,7.46,1018500.0,7.44,7.47,7.44,7.46,1018500.0
2016-10-25 14:50:00,7.46,7.47,7.44,7.44,964900.0,7.46,7.47,7.44,7.44,964900.0
2016-10-25 15:00:00,7.44,7.46,7.44,7.45,645900.0,7.44,7.46,7.44,7.45,645900.0
2016-10-25 15:10:00,7.44,7.45,7.43,7.44,1506400.0,7.44,7.45,7.43,7.44,1506400.0
2016-10-25 15:20:00,7.44,7.48,7.43,7.47,2565400.0,7.44,7.48,7.43,7.47,2565400.0
2016-10-25 15:30:00,7.48,7.48,7.45,7.46,904400.0,7.48,7.48,7.45,7.46,904400.0
2016-10-25 15:40:00,7.46,7.48,7.45,7.48,1798700.0,7.46,7.48,7.45,7.48,1798700.0
2016-10-25 15:50:00,7.48,7.5,7.47,7.5,5168900.0,7.48,7.5,7.47,7.5,5168900.0
2016-10-26 09:30:00,7.4,7.42,7.26,7.42,3140037.0,7.4,7.42,7.26,7.42,3140037.0
2016-10-26 09:40:00,7.42,7.48,7.34,7.34,2375950.0,7.42,7.48,7.34,7.34,2375950.0
2016-10-26 09:50:00,7.34,7.38,7.31,7.33,1831356.0,7.34,7.38,7.31,7.33,1831356.0
2016-10-26 10:00:00,7.33,7.41,7.33,7.38,2140971.0,7.33,7.41,7.33,7.38,2140971.0
2016-10-26 10:10:00,7.38,7.39,7.33,7.33,991007.0,7.38,7.39,7.33,7.33,991007.0
2016-10-26 10:20:00,7.33,7.37,7.33,7.34,1162314.0,7.33,7.37,7.33,7.34,1162314.0
2016-10-26 10:30:00,7.34,7.4,7.33,7.39,1618671.0,7.34,7.4,7.33,7.39,1618671.0
2016-10-26 10:40:00,7.38,7.39,7.34,7.34,835235.0,7.38,7.39,7.34,7.34,835235.0
2016-10-26 10:50:00,7.35,7.38,7.33,7.36,1989908.0,7.35,7.38,7.33,7.36,1989908.0
2016-10-26 11:00:00,7.37,7.4,7.35,7.35,1171137.0,7.37,7.4,7.35,7.35,1171137.0
2016-10-26 11:10:00,7.36,7.37,7.35,7.36,626115.0,7.36,7.37,7.35,7.36,626115.0
2016-10-26 11:20:00,7.36,7.37,7.33,7.35,1809132.0,7.36,7.37,7.33,7.35,1809132.0
2016-10-26 11:30:00,7.36,7.36,7.33,7.33,907932.0,7.36,7.36,7.33,7.33,907932.0
2016-10-26 11:40:00,7.34,7.34,7.3,7.32,1198137.0,7.34,7.34,7.3,7.32,1198137.0
2016-10-26 11:50:00,7.32,7.33,7.29,7.32,1548311.0,7.32,7.33,7.29,7.32,1548311.0
2016-10-26 12:00:00,7.32,7.35,7.32,7.34,446997.0,7.32,7.35,7.32,7.34,446997.0
2016-10-26 12:10:00,7.34,7.35,7.33,7.35,289618.0,7.34,7.35,7.33,7.35,289618.0
2016-10-26 12:20:00,7.35,7.38,7.34,7.35,1192783.0,7.35,7.38,7.34,7.35,1192783.0
2016-10-26 12:30:00,7.36,7.38,7.35,7.38,754385.0,7.36,7.38,7.35,7.38,754385.0
2016-10-26 12:40:00,7.38,7.39,7.36,7.38,682834.0,7.38,7.39,7.36,7.38,682834.0
2016-10-26 12:50:00,7.38,7.41,7.37,7.39,768150.0,7.38,7.41,7.37,7.39,768150.0
2016-10-26 13:00:00,7.39,7.41,7.38,7.38,736068.0,7.39,7.41,7.38,7.38,736068.0
2016-10-26 13:10:00,7.38,7.39,7.35,7.38,1022607.0,7.38,7.39,7.35,7.38,1022607.0
2016-10-26 13:20:00,7.38,7.39,7.36,7.38,396943.0,7.38,7.39,7.36,7.38,396943.0
2016-10-26 13:30:00,7.38,7.39,7.36,7.38,1106765.0,7.38,7.39,7.36,7.38,1106765.0
2016-10-26 13:40:00,7.38,7.38,7.3,7.33,1645444.0,7.38,7.38,7.3,7.33,1645444.0
2016-10-26 13:50:00,7.33,7.35,7.28,7.31,1675044.0,7.33,7.35,7.28,7.31,1675044.0
2016-10-26 14:00:00,7.3,7.31,7.27,7.28,1314023.0,7.3,7.31,7.27,7.28,1314023.0
2016-10-26 14:10:00,7.28,7.32,7.27,7.29,982542.0,7.28,7.32,7.27,7.29,982542.0
2016-10-26 14:20:00,7.29,7.3,7.27,7.27,509970.0,7.29,7.3,7.27,7.27,509970.0
2016-10-26 14:30:00,7.27,7.29,7.26,7.29,495219.0,7.27,7.29,7.26,7.29,495219.0
2016-10-26 14:40:00,7.29,7.3,7.27,7.28,410092.0,7.29,7.3,7.27,7.28,410092.0
2016-10-26 14:50:00,7.29,7.35,7.27,7.33,1298056.0,7.29,7.35,7.27,7.33,1298056.0
2016-10-26 15:00:00,7.34,7.34,7.3,7.31,573561.0,7.34,7.34,7.3,7.31,573561.0
2016-10-26 15:10:00,7.31,7.34,7.3,7.33,1027861.0,7.31,7.34,7.3,7.33,1027861.0
2016-10-26 15:20:00,7.33,7.35,7.3,7.32,919085.0,7.33,7.35,7.3,7.32,919085.0
2016-10-26 15:30:00,7.32,7.32,7.3,7.31,462927.0,7.32,7.32,7.3,7.31,462927.0
2016-10-26 15:40:00,7.3,7.33,7.28,7.31,1739473.0,7.3,7.33,7.28,7.31,1739473.0
2016-10-26 15:50:00,7.31,7.32,7.29,7.29,1727731.0,7.31,7.32,7.29,7.29,1727731.0
2016-10-27 09:30:00,7.44,7.46,7.38,7.39,2437462.0,7.44,7.46,7.38,7.39,2437462.0
2016-10-27 09:40:00,7.39,7.42,7.35,7.35,1494564.0,7.39,7.42,7.35,7.35,1494564.0
2016-10-27 09:50:00,7.35,7.42,7.35,7.41,752919.0,7.35,7.42,7.35,7.41,752919.0
2016-10-27 10:00:00,7.41,7.42,7.31,7.33,1656608.0,7.41,7.42,7.31,7.33,1656608.0
2016-10-27 10:10:00,7.33,7.35,7.31,7.31,952282.0,7.33,7.35,7.31,7.31,952282.0
2016-10-27 10:20:00,7.32,7.34,7.27,7.34,1231529.0,7.32,7.34,7.27,7.34,1231529.0
2016-10-27 10:30:00,7.33,7.35,7.29,7.32,991662.0,7.33,7.35,7.29,7.32,991662.0
2016-10-27 10:40:00,7.32,7.33,7.3,7.32,371963.0,7.32,7.33,7.3,7.32,371963.0
2016-10-27 10:50:00,7.32,7.35,7.3,7.3,719941.0,7.32,7.35,7.3,7.3,719941.0
2016-10-27 11:00:00,7.31,7.33,7.3,7.33,461748.0,7.31,7.33,7.3,7.33,461748.0
2016-10-27 11:10:00,7.33,7.34,7.31,7.31,420709.0,7.33,7.34,7.31,7.31,420709.0
2016-10-27 11:20:00,7.31,7.32,7.3,7.32,643187.0,7.31,7.32,7.3,7.32,643187.0
2016-10-27 11:30:00,7.31,7.32,7.26,7.26,845766.0,7.31,7.32,7.26,7.26,845766.0
2016-10-27 11:40:00,7.26,7.28,7.24,7.24,1073538.0,7.26,7.28,7.24,7.24,1073538.0
2016-10-27 11:50:00,7.24,7.29,7.21,7.26,1985333.0,7.24,7.29,7.21,7.26,1985333.0
2016-10-27 12:00:00,7.26,7.27,7.18,7.19,1299282.0,7.26,7.27,7.18,7.19,1299282.0
2016-10-27 12:10:00,7.19,7.21,7.17,7.2,935371.0,7.19,7.21,7.17,7.2,935371.0
2016-10-27 12:20:00,7.19,7.2,7.16,7.17,666001.0,7.19,7.2,7.16,7.17,666001.0
2016-10-27 12:30:00,7.18,7.18,7.12,7.13,939842.0,7.18,7.18,7.12,7.13,939842.0
2016-10-27 12:40:00,7.13,7.14,7.1,7.11,1087679.0,7.13,7.14,7.1,7.11,1087679.0
2016-10-27 12:50:00,7.1,7.14,7.1,7.13,1202115.0,7.1,7.14,7.1,7.13,1202115.0
2016-10-27 13:00:00,7.13,7.16,7.12,7.12,722491.0,7.13,7.16,7.12,7.12,722491.0
2016-10-27 13:10:00,7.12,7.15,7.12,7.13,376559.0,7.12,7.15,7.12,7.13,376559.0
2016-10-27 13:20:00,7.13,7.17,7.12,7.17,891762.0,7.13,7.17,7.12,7.17,891762.0
2016-10-27 13:30:00,7.16,7.21,7.14,7.2,754415.0,7.16,7.21,7.14,7.2,754415.0
2016-10-27 13:40:00,7.19,7.21,7.16,7.17,580667.0,7.19,7.21,7.16,7.17,580667.0
2016-10-27 13:50:00,7.17,7.19,7.16,7.19,899951.0,7.17,7.19,7.16,7.19,899951.0
2016-10-27 14:00:00,7.19,7.21,7.17,7.21,807199.0,7.19,7.21,7.17,7.21,807199.0
2016-10-27 14:10:00,7.21,7.22,7.19,7.21,342717.0,7.21,7.22,7.19,7.21,342717.0
2016-10-27 14:20:00,7.21,7.21,7.18,7.2,518611.0,7.21,7.21,7.18,7.2,518611.0
2016-10-27 14:30:00,7.19,7.2,7.13,7.15,1119807.0,7.19,7.2,7.13,7.15,1119807.0
2016-10-27 14:40:00,7.15,7.17,7.14,7.14,260097.0,7.15,7.17,7.14,7.14,260097.0
2016-10-27 14:50:00,7.15,7.15,7.11,7.12,884812.0,7.15,7.15,7.11,7.12,884812.0
2016-10-27 15:00:00,7.12,7.14,7.11,7.12,444374.0,7.12,7.14,7.11,7.12,444374.0
2016-10-27 15:10:00,7.12,7.13,7.1,7.1,524167.0,7.12,7.13,7.1,7.1,524167.0
2016-10-27 15:20:00,7.1,7.12,7.1,7.12,708407.0,7.1,7.12,7.1,7.12,708407.0
2016-10-27 15:30:00,7.12,7.14,7.11,7.12,1114725.0,7.12,7.14,7.11,7.12,1114725.0
2016-10-27 15:40:00,7.12,7.12,7.1,7.1,978176.0,7.12,7.12,7.1,7.1,978176.0
2016-10-27 15:50:00,7.11,7.11,7.1,7.11,1627981.0,7.11,7.11,7.1,7.11,1627981.0
2016-10-28 09:30:00,7.1,7.15,7.02,7.13,2367284.0,7.1,7.15,7.02,7.13,2367284.0
2016-10-28 09:40:00,7.12,7.15,7.09,7.14,1297479.0,7.12,7.15,7.09,7.14,1297479.0
2016-10-28 09:50:00,7.14,7.33,7.13,7.25,6605322.0,7.14,7.33,7.13,7.25,6605322.0
2016-10-28 10:00:00,7.26,7.3,7.22,7.29,2295692.0,7.26,7.3,7.22,7.29,2295692.0
2016-10-28 10:10:00,7.3,7.45,7.28,7.45,4334885.0,7.3,7.45,7.28,7.45,4334885.0
2016-10-28 10:20:00,7.44,7.47,7.4,7.42,3645755.0,7.44,7.47,7.4,7.42,3645755.0
2016-10-28 10:30:00,7.43,7.46,7.39,7.45,2583657.0,7.43,7.46,7.39,7.45,2583657.0
2016-10-28 10:40:00,7.45,7.49,7.44,7.49,2161841.0,7.45,7.49,7.44,7.49,2161841.0
2016-10-28 10:50:00,7.49,7.53,7.48,7.52,4052387.0,7.49,7.53,7.48,7.52,4052387.0
2016-10-28 11:00:00,7.51,7.53,7.41,7.45,2945159.0,7.51,7.53,7.41,7.45,2945159.0
2016-10-28 11:10:00,7.46,7.5,7.45,7.5,1188855.0,7.46,7.5,7.45,7.5,1188855.0
2016-10-28 11:20:00,7.5,7.53,7.47,7.5,2111960.0,7.5,7.53,7.47,7.5,2111960.0
2016-10-28 11:30:00,7.5,7.51,7.45,7.46,1906763.0,7.5,7.51,7.45,7.46,1906763.0
2016-10-28 11:40:00,7.47,7.48,7.45,7.48,587605.0,7.47,7.48,7.45,7.48,587605.0
2016-10-28 11:50:00,7.47,7.5,7.47,7.5,991761.0,7.47,7.5,7.47,7.5,991761.0
2016-10-28 12:00:00,7.5,7.5,7.45,7.48,1975428.0,7.5,7.5,7.45,7.48,1975428.0
2016-10-28 12:10:00,7.49,7.49,7.46,7.48,1552679.0,7.49,7.49,7.46,7.48,1552679.0
2016-10-28 12:20:00,7.48,7.5,7.47,7.47,1171345.0,7.48,7.5,7.47,7.47,1171345.0
2016-10-28 12:30:00,7.48,7.48,7.42,7.44,1359149.0,7.48,7.48,7.42,7.44,1359149.0
2016-10-28 12:40:00,7.44,7.45,7.34,7.38,2929514.0,7.44,7.45,7.34,7.38,2929514.0
2016-10-28 12:50:00,7.37,7.42,7.35,7.38,1987937.0,7.37,7.42,7.35,7.38,1987937.0
2016-10-28 13:00:00,7.38,7.4,7.31,7.32,1379811.0,7.38,7.4,7.31,7.32,1379811.0
2016-10-28 13:10:00,7.31,7.38,7.3,7.38,2019567.0,7.31,7.38,7.3,7.38,2019567.0
2016-10-28 13:20:00,7.38,7.4,7.35,7.4,1477221.0,7.38,7.4,7.35,7.4,1477221.0
2016-10-28 13:30:00,7.39,7.4,7.31,7.33,1351874.0,7.39,7.4,7.31,7.33,1351874.0
2016-10-28 13:40:00,7.33,7.35,7.31,7.34,1516411.0,7.33,7.35,7.31,7.34,1516411.0
2016-10-28 13:50:00,7.33,7.34,7.25,7.25,1635988.0,7.33,7.34,7.25,7.25,1635988.0
2016-10-28 14:00:00,7.26,7.3,7.22,7.24,2021737.0,7.26,7.3,7.22,7.24,2021737.0
2016-10-28 14:10:00,7.23,7.26,7.22,7.24,1359596.0,7.23,7.26,7.22,7.24,1359596.0
2016-10-28 14:20:00,7.24,7.29,7.23,7.24,1346867.0,7.24,7.29,7.23,7.24,1346867.0
2016-10-28 14:30:00,7.24,7.3,7.24,7.27,795186.0,7.24,7.3,7.24,7.27,795186.0
2016-10-28 14:40:00,7.26,7.28,7.24,7.28,601781.0,7.26,7.28,7.24,7.28,601781.0
2016-10-28 14:50:00,7.28,7.32,7.27,7.32,729959.0,7.28,7.32,7.27,7.32,729959.0
2016-10-28 15:00:00,7.32,7.33,7.29,7.31,499908.0,7.32,7.33,7.29,7.31,499908.0
2016-10-28 15:10:00,7.31,7.31,7.25,7.27,687756.0,7.31,7.31,7.25,7.27,687756.0
2016-10-28 15:20:00,7.27,7.31,7.26,7.29,879954.0,7.27,7.31,7.26,7.29,879954.0
2016-10-28 15:30:00,7.29,7.29,7.25,7.26,416943.0,7.29,7.29,7.25,7.26,416943.0
2016-10-28 15:40:00,7.26,7.26,7.22,7.25,1651425.0,7.26,7.26,7.22,7.25,1651425.0
2016-10-28 15:50:00,7.25,7.26,7.2,7.21,2609723.0,7.25,7.26,7.2,7.21,2609723.0
2016-10-31 09:30:00,7.24,7.46,7.2,7.36,2966306.0,7.24,7.46,7.2,7.36,2966306.0
2016-10-31 09:40:00,7.36,7.44,7.35,7.42,2193680.0,7.36,7.44,7.35,7.42,2193680.0
2016-10-31 09:50:00,7.43,7.43,7.38,7.38,2249283.0,7.43,7.43,7.38,7.38,2249283.0
2016-10-31 10:00:00,7.38,7.4,7.34,7.34,1088587.0,7.38,7.4,7.34,7.34,1088587.0
2016-10-31 10:10:00,7.34,7.38,7.28,7.29,2445439.0,7.34,7.38,7.28,7.29,2445439.0
2016-10-31 10:20:00,7.28,7.34,7.28,7.32,1484309.0,7.28,7.34,7.28,7.32,1484309.0
2016-10-31 10:30:00,7.31,7.32,7.25,7.27,1966953.0,7.31,7.32,7.25,7.27,1966953.0
2016-10-31 10:40:00,7.27,7.28,7.21,7.24,1219062.0,7.27,7.28,7.21,7.24,1219062.0
2016-10-31 10:50:00,7.23,7.27,7.23,7.26,1032929.0,7.23,7.27,7.23,7.26,1032929.0
2016-10-31 11:00:00,7.25,7.3,7.25,7.28,953744.0,7.25,7.3,7.25,7.28,953744.0
2016-10-31 11:10:00,7.27,7.31,7.26,7.28,1365090.0,7.27,7.31,7.26,7.28,1365090.0
2016-10-31 11:20:00,7.28,7.34,7.27,7.33,1617239.0,7.28,7.34,7.27,7.33,1617239.0
2016-10-31 11:30:00,7.34,7.37,7.33,7.35,1196662.0,7.34,7.37,7.33,7.35,1196662.0
2016-10-31 11:40:00,7.35,7.36,7.33,7.33,898772.0,7.35,7.36,7.33,7.33,898772.0
2016-10-31 11:50:00,7.33,7.38,7.33,7.38,942886.0,7.33,7.38,7.33,7.38,942886.0
2016-10-31 12:00:00,7.38,7.4,7.36,7.38,988800.0,7.38,7.4,7.36,7.38,988800.0
2016-10-31 12:10:00,7.38,7.41,7.38,7.39,366656.0,7.38,7.41,7.38,7.39,366656.0
2016-10-31 12:20:00,7.39,7.41,7.38,7.39,734000.0,7.39,7.41,7.38,7.39,734000.0
2016-10-31 12:30:00,7.39,7.4,7.35,7.36,1025002.0,7.39,7.4,7.35,7.36,1025002.0
2016-10-31 12:40:00,7.37,7.38,7.35,7.38,516271.0,7.37,7.38,7.35,7.38,516271.0
2016-10-31 12:50:00,7.38,7.38,7.33,7.35,638970.0,7.38,7.38,7.33,7.35,638970.0
2016-10-31 13:00:00,7.34,7.36,7.32,7.34,789837.0,7.34,7.36,7.32,7.34,789837.0
2016-10-31 13:10:00,7.33,7.35,7.3,7.31,600499.0,7.33,7.35,7.3,7.31,600499.0
2016-10-31 13:20:00,7.3,7.32,7.3,7.31,423794.0,7.3,7.32,7.3,7.31,423794.0
2016-10-31 13:30:00,7.31,7.34,7.3,7.32,503685.0,7.31,7.34,7.3,7.32,503685.0
2016-10-31 13:40:00,7.31,7.32,7.28,7.28,487902.0,7.31,7.32,7.28,7.28,487902.0
2016-10-31 13:50:00,7.28,7.31,7.27,7.29,980387.0,7.28,7.31,7.27,7.29,980387.0
2016-10-31 14:00:00,7.29,7.3,7.26,7.26,580667.0,7.29,7.3,7.26,7.26,580667.0
2016-10-31 14:10:00,7.26,7.28,7.23,7.26,771450.0,7.26,7.28,7.23,7.26,771450.0
2016-10-31 14:20:00,7.26,7.29,7.25,7.27,508646.0,7.26,7.29,7.25,7.27,508646.0
2016-10-31 14:30:00,7.28,7.31,7.26,7.29,567443.0,7.28,7.31,7.26,7.29,567443.0
2016-10-31 14:40:00,7.29,7.29,7.25,7.26,373535.0,7.29,7.29,7.25,7.26,373535.0
2016-10-31 14:50:00,7.26,7.28,7.25,7.26,239078.0,7.26,7.28,7.25,7.26,239078.0
2016-10-31 15:00:00,7.26,7.28,7.25,7.28,479244.0,7.26,7.28,7.25,7.28,479244.0
2016-10-31 15:10:00,7.28,7.3,7.26,7.27,822910.0,7.28,7.3,7.26,7.27,822910.0
2016-10-31 15:20:00,7.27,7.28,7.25,7.27,410207.0,7.27,7.28,7.25,7.27,410207.0
2016-10-31 15:30:00,7.26,7.27,7.25,7.26,683891.0,7.26,7.27,7.25,7.26,683891.0
2016-10-31 15:40:00,7.26,7.26,7.24,7.25,793996.0,7.26,7.26,7.24,7.25,793996.0
2016-10-31 15:50:00,7.26,7.26,7.21,7.22,2119940.0,7.26,7.26,7.21,7.22,2119940.0
2016-11-01 09:30:00,7.32,7.43,7.3,7.35,2614293.0,7.32,7.43,7.3,7.35,2614293.0
2016-11-01 09:40:00,7.35,7.35,7.24,7.27,2301571.0,7.35,7.35,7.24,7.27,2301571.0
2016-11-01 09:50:00,7.26,7.31,7.23,7.29,1510620.0,7.26,7.31,7.23,7.29,1510620.0
2016-11-01 10:00:00,7.29,7.32,7.24,7.24,1190779.0,7.29,7.32,7.24,7.24,1190779.0
2016-11-01 10:10:00,7.24,7.26,7.21,7.25,1145473.0,7.24,7.26,7.21,7.25,1145473.0
2016-11-01 10:20:00,7.25,7.26,7.17,7.2,1213093.0,7.25,7.26,7.17,7.2,1213093.0
2016-11-01 10:30:00,7.2,7.23,7.19,7.2,400691.0,7.2,7.23,7.19,7.2,400691.0
2016-11-01 10:40:00,7.2,7.21,7.14,7.18,1058386.0,7.2,7.21,7.14,7.18,1058386.0
2016-11-01 10:50:00,7.18,7.21,7.17,7.21,746927.0,7.18,7.21,7.17,7.21,746927.0
2016-11-01 11:00:00,7.21,7.22,7.17,7.18,483829.0,7.21,7.22,7.17,7.18,483829.0
2016-11-01 11:10:00,7.18,7.2,7.16,7.19,455906.0,7.18,7.2,7.16,7.19,455906.0
2016-11-01 11:20:00,7.2,7.2,7.17,7.19,587616.0,7.2,7.2,7.17,7.19,587616.0
2016-11-01 11:30:00,7.18,7.21,7.16,7.2,485757.0,7.18,7.21,7.16,7.2,485757.0
2016-11-01 11:40:00,7.2,7.21,7.18,7.18,337307.0,7.2,7.21,7.18,7.18,337307.0
2016-11-01 11:50:00,7.18,7.19,7.16,7.17,720795.0,7.18,7.19,7.16,7.17,720795.0
2016-11-01 12:00:00,7.18,7.19,7.16,7.16,875541.0,7.18,7.19,7.16,7.16,875541.0
2016-11-01 12:10:00,7.16,7.19,7.14,7.18,1166336.0,7.16,7.19,7.14,7.18,1166336.0
2016-11-01 12:20:00,7.18,7.19,7.15,7.15,567662.0,7.18,7.19,7.15,7.15,567662.0
2016-11-01 12:30:00,7.16,7.19,7.15,7.18,712553.0,7.16,7.19,7.15,7.18,712553.0
2016-11-01 12:40:00,7.18,7.19,7.15,7.16,683679.0,7.18,7.19,7.15,7.16,683679.0
2016-11-01 12:50:00,7.16,7.17,7.15,7.17,255960.0,7.16,7.17,7.15,7.17,255960.0
2016-11-01 13:00:00,7.16,7.2,7.16,7.17,811298.0,7.16,7.2,7.16,7.17,811298.0
2016-11-01 13:10:00,7.18,7.18,7.15,7.16,489045.0,7.18,7.18,7.15,7.16,489045.0
2016-11-01 13:20:00,7.16,7.17,7.12,7.16,735874.0,7.16,7.17,7.12,7.16,735874.0
2016-11-01 13:30:00,7.16,7.16,7.1,7.11,896150.0,7.16,7.16,7.1,7.11,896150.0
2016-11-01 13:40:00,7.1,7.11,7.06,7.08,1276315.0,7.1,7.11,7.06,7.08,1276315.0
2016-11-01 13:50:00,7.09,7.09,7.05,7.07,611803.0,7.09,7.09,7.05,7.07,611803.0
2016-11-01 14:00:00,7.06,7.07,7.0,7.02,1514123.0,7.06,7.07,7.0,7.02,1514123.0
2016-11-01 14:10:00,7.02,7.02,6.92,6.95,2349949.0,7.02,7.02,6.92,6.95,2349949.0
2016-11-01 14:20:00,6.95,7.04,6.94,7.02,1397640.0,6.95,7.04,6.94,7.02,1397640.0
2016-11-01 14:30:00,7.02,7.08,6.99,7.06,1540345.0,7.02,7.08,6.99,7.06,1540345.0
2016-11-01 14:40:00,7.07,7.07,7.01,7.03,985683.0,7.07,7.07,7.01,7.03,985683.0
2016-11-01 14:50:00,7.03,7.07,7.02,7.06,781081.0,7.03,7.07,7.02,7.06,781081.0
2016-11-01 15:00:00,7.06,7.07,7.03,7.06,688126.0,7.06,7.07,7.03,7.06,688126.0
2016-11-01 15:10:00,7.06,7.07,7.04,7.07,759750.0,7.06,7.07,7.04,7.07,759750.0
2016-11-01 15:20:00,7.07,7.09,7.05,7.07,551547.0,7.07,7.09,7.05,7.07,551547.0
2016-11-01 15:30:00,7.08,7.13,7.06,7.12,868090.0,7.08,7.13,7.06,7.12,868090.0
2016-11-01 15:40:00,7.12,7.15,7.1,7.12,1007348.0,7.12,7.15,7.1,7.12,1007348.0
2016-11-01 15:50:00,7.12,7.13,7.09,7.1,1384743.0,7.12,7.13,7.09,7.1,1384743.0
2016-11-02 09:30:00,7.03,7.06,6.86,6.99,2350319.0,7.03,7.06,6.86,6.99,2350319.0
2016-11-02 09:40:00,6.99,7.04,6.98,7.04,971403.0,6.99,7.04,6.98,7.04,971403.0
2016-11-02 09:50:00,7.03,7.04,6.95,7.0,1120280.0,7.03,7.04,6.95,7.0,1120280.0
2016-11-02 10:00:00,7.0,7.03,6.98,7.0,772671.0,7.0,7.03,6.98,7.0,772671.0
2016-11-02 10:10:00,7.0,7.02,6.98,7.0,705557.0,7.0,7.02,6.98,7.0,705557.0
2016-11-02 10:20:00,7.0,7.0,6.92,6.94,1263888.0,7.0,7.0,6.92,6.94,1263888.0
2016-11-02 10:30:00,6.93,6.94,6.84,6.88,1822221.0,6.93,6.94,6.84,6.88,1822221.0
2016-11-02 10:40:00,6.88,6.9,6.86,6.88,778787.0,6.88,6.9,6.86,6.88,778787.0
2016-11-02 10:50:00,6.89,6.9,6.85,6.88,677268.0,6.89,6.9,6.85,6.88,677268.0
2016-11-02 11:00:00,6.89,6.89,6.84,6.84,622258.0,6.89,6.89,6.84,6.84,622258.0
2016-11-02 11:10:00,6.85,6.89,6.83,6.87,921700.0,6.85,6.89,6.83,6.87,921700.0
2016-11-02 11:20:00,6.87,6.9,6.86,6.88,746249.0,6.87,6.9,6.86,6.88,746249.0
2016-11-02 11:30:00,6.88,6.89,6.83,6.86,565415.0,6.88,6.89,6.83,6.86,565415.0
2016-11-02 11:40:00,6.87,6.88,6.85,6.87,444840.0,6.87,6.88,6.85,6.87,444840.0
2016-11-02 11:50:00,6.88,6.89,6.86,6.87,252422.0,6.88,6.89,6.86,6.87,252422.0
2016-11-02 12:00:00,6.87,6.88,6.85,6.86,357353.0,6.87,6.88,6.85,6.86,357353.0
2016-11-02 12:10:00,6.86,6.86,6.83,6.84,344287.0,6.86,6.86,6.83,6.84,344287.0
2016-11-02 12:20:00,6.83,6.84,6.78,6.79,1209402.0,6.83,6.84,6.78,6.79,1209402.0
2016-11-02 12:30:00,6.8,6.8,6.77,6.77,613500.0,6.8,6.8,6.77,6.77,613500.0
2016-11-02 12:40:00,6.77,6.8,6.75,6.8,1076411.0,6.77,6.8,6.75,6.8,1076411.0
2016-11-02 12:50:00,6.79,6.83,6.79,6.82,670180.0,6.79,6.83,6.79,6.82,670180.0
2016-11-02 13:00:00,6.82,6.83,6.76,6.78,568148.0,6.82,6.83,6.76,6.78,568148.0
2016-11-02 13:10:00,6.78,6.78,6.71,6.71,860368.0,6.78,6.78,6.71,6.71,860368.0
2016-11-02 13:20:00,6.72,6.76,6.71,6.76,500525.0,6.72,6.76,6.71,6.76,500525.0
2016-11-02 13:30:00,6.75,6.77,6.72,6.73,320954.0,6.75,6.77,6.72,6.73,320954.0
2016-11-02 13:40:00,6.73,6.76,6.72,6.74,391360.0,6.73,6.76,6.72,6.74,391360.0
2016-11-02 13:50:00,6.74,6.75,6.72,6.73,492621.0,6.74,6.75,6.72,6.73,492621.0
2016-11-02 14:00:00,6.73,6.75,6.67,6.69,994205.0,6.73,6.75,6.67,6.69,994205.0
2016-11-02 14:10:00,6.69,6.74,6.67,6.72,738261.0,6.69,6.74,6.67,6.72,738261.0
2016-11-02 14:20:00,6.72,6.76,6.7,6.74,766675.0,6.72,6.76,6.7,6.74,766675.0
2016-11-02 14:30:00,6.73,6.77,6.71,6.74,617451.0,6.73,6.77,6.71,6.74,617451.0
2016-11-02 14:40:00,6.74,6.76,6.71,6.72,462527.0,6.74,6.76,6.71,6.72,462527.0
2016-11-02 14:50:00,6.72,6.74,6.71,6.71,326671.0,6.72,6.74,6.71,6.71,326671.0
2016-11-02 15:00:00,6.72,6.77,6.71,6.77,671524.0,6.72,6.77,6.71,6.77,671524.0
2016-11-02 15:10:00,6.77,6.78,6.72,6.76,1496286.0,6.77,6.78,6.72,6.76,1496286.0
2016-11-02 15:20:00,6.76,6.83,6.76,6.82,1493962.0,6.76,6.83,6.76,6.82,1493962.0
2016-11-02 15:30:00,6.82,6.82,6.78,6.79,826897.0,6.82,6.82,6.78,6.79,826897.0
2016-11-02 15:40:00,6.79,6.82,6.78,6.79,963150.0,6.79,6.82,6.78,6.79,963150.0
2016-11-02 15:50:00,6.79,6.79,6.74,6.76,1973667.0,6.79,6.79,6.74,6.76,1973667.0
2016-11-03 09:30:00,6.78,6.79,6.67,6.73,1673528.0,6.78,6.79,6.67,6.73,1673528.0
2016-11-03 09:40:00,6.73,6.75,6.66,6.66,1062426.0,6.73,6.75,6.66,6.66,1062426.0
2016-11-03 09:50:00,6.67,6.71,6.63,6.64,989927.0,6.67,6.71,6.63,6.64,989927.0
2016-11-03 10:00:00,6.65,6.68,6.62,6.66,1134576.0,6.65,6.68,6.62,6.66,1134576.0
2016-11-03 10:10:00,6.66,6.66,6.6,6.62,1023802.0,6.66,6.66,6.6,6.62,1023802.0
2016-11-03 10:20:00,6.62,6.63,6.6,6.63,1350095.0,6.62,6.63,6.6,6.63,1350095.0
2016-11-03 10:30:00,6.62,6.63,6.56,6.61,1562204.0,6.62,6.63,6.56,6.61,1562204.0
2016-11-03 10:40:00,6.62,6.62,6.59,6.62,1108626.0,6.62,6.62,6.59,6.62,1108626.0
2016-11-03 10:50:00,6.62,6.63,6.57,6.62,826008.0,6.62,6.63,6.57,6.62,826008.0
2016-11-03 11:00:00,6.63,6.68,6.62,6.67,903581.0,6.63,6.68,6.62,6.67,903581.0
2016-11-03 11:10:00,6.66,6.67,6.64,6.66,1326900.0,6.66,6.67,6.64,6.66,1326900.0
2016-11-03 11:20:00,6.67,6.69,6.63,6.68,1307155.0,6.67,6.69,6.63,6.68,1307155.0
2016-11-03 11:30:00,6.67,6.75,6.66,6.71,921469.0,6.67,6.75,6.66,6.71,921469.0
2016-11-03 11:40:00,6.71,6.72,6.69,6.71,1410629.0,6.71,6.72,6.69,6.71,1410629.0
2016-11-03 11:50:00,6.71,6.71,6.68,6.7,919813.0,6.71,6.71,6.68,6.7,919813.0
2016-11-03 12:00:00,6.71,6.72,6.69,6.71,596988.0,6.71,6.72,6.69,6.71,596988.0
2016-11-03 12:10:00,6.71,6.72,6.68,6.69,479559.0,6.71,6.72,6.68,6.69,479559.0
2016-11-03 12:20:00,6.7,6.71,6.68,6.7,553254.0,6.7,6.71,6.68,6.7,553254.0
2016-11-03 12:30:00,6.7,6.73,6.7,6.71,360553.0,6.7,6.73,6.7,6.71,360553.0
2016-11-03 12:40:00,6.72,6.73,6.69,6.71,440592.0,6.72,6.73,6.69,6.71,440592.0
2016-11-03 12:50:00,6.72,6.75,6.71,6.74,364525.0,6.72,6.75,6.71,6.74,364525.0
2016-11-03 13:00:00,6.74,6.74,6.7,6.71,375356.0,6.74,6.74,6.7,6.71,375356.0
2016-11-03 13:10:00,6.71,6.73,6.68,6.69,556199.0,6.71,6.73,6.68,6.69,556199.0
2016-11-03 13:20:00,6.69,6.73,6.67,6.72,933261.0,6.69,6.73,6.67,6.72,933261.0
2016-11-03 13:30:00,6.72,6.72,6.69,6.71,393021.0,6.72,6.72,6.69,6.71,393021.0
2016-11-03 13:40:00,6.71,6.72,6.69,6.71,380424.0,6.71,6.72,6.69,6.71,380424.0
2016-11-03 13:50:00,6.71,6.72,6.69,6.71,405086.0,6.71,6.72,6.69,6.71,405086.0
2016-11-03 14:00:00,6.71,6.73,6.69,6.71,414588.0,6.71,6.73,6.69,6.71,414588.0
2016-11-03 14:10:00,6.71,6.72,6.7,6.7,324955.0,6.71,6.72,6.7,6.7,324955.0
2016-11-03 14:20:00,6.7,6.72,6.7,6.72,469486.0,6.7,6.72,6.7,6.72,469486.0
2016-11-03 14:30:00,6.72,6.73,6.71,6.72,264727.0,6.72,6.73,6.71,6.72,264727.0
2016-11-03 14:40:00,6.72,6.74,6.7,6.74,628920.0,6.72,6.74,6.7,6.74,628920.0
2016-11-03 14:50:00,6.73,6.75,6.73,6.74,348448.0,6.73,6.75,6.73,6.74,348448.0
2016-11-03 15:00:00,6.74,6.75,6.7,6.71,343418.0,6.74,6.75,6.7,6.71,343418.0
2016-11-03 15:10:00,6.71,6.72,6.7,6.72,349423.0,6.71,6.72,6.7,6.72,349423.0
2016-11-03 15:20:00,6.72,6.75,6.71,6.74,811573.0,6.72,6.75,6.71,6.74,811573.0
2016-11-03 15:30:00,6.74,6.75,6.72,6.73,651174.0,6.74,6.75,6.72,6.73,651174.0
2016-11-03 15:40:00,6.73,6.73,6.69,6.7,860916.0,6.73,6.73,6.69,6.7,860916.0
2016-11-03 15:50:00,6.7,6.7,6.69,6.69,2228870.0,6.7,6.7,6.69,6.69,2228870.0
2016-11-04 09:30:00,6.69,6.69,6.51,6.59,1734321.0,6.69,6.69,6.51,6.59,1734321.0
2016-11-04 09:40:00,6.6,6.64,6.53,6.53,1566605.0,6.6,6.64,6.53,6.53,1566605.0
2016-11-04 09:50:00,6.53,6.55,6.48,6.49,3008728.0,6.53,6.55,6.48,6.49,3008728.0
2016-11-04 10:00:00,6.49,6.57,6.48,6.54,1432967.0,6.49,6.57,6.48,6.54,1432967.0
2016-11-04 10:10:00,6.53,6.54,6.46,6.5,1441468.0,6.53,6.54,6.46,6.5,1441468.0
2016-11-04 10:20:00,6.51,6.55,6.5,6.54,1188211.0,6.51,6.55,6.5,6.54,1188211.0
2016-11-04 10:30:00,6.54,6.61,6.53,6.61,1532812.0,6.54,6.61,6.53,6.61,1532812.0
2016-11-04 10:40:00,6.61,6.63,6.58,6.61,1295638.0,6.61,6.63,6.58,6.61,1295638.0
2016-11-04 10:50:00,6.62,6.65,6.61,6.64,852766.0,6.62,6.65,6.61,6.64,852766.0
2016-11-04 11:00:00,6.64,6.68,6.63,6.66,1000155.0,6.64,6.68,6.63,6.66,1000155.0
2016-11-04 11:10:00,6.66,6.71,6.65,6.7,1129631.0,6.66,6.71,6.65,6.7,1129631.0
2016-11-04 11:20:00,6.7,6.72,6.65,6.68,812031.0,6.7,6.72,6.65,6.68,812031.0
2016-11-04 11:30:00,6.68,6.68,6.63,6.64,816367.0,6.68,6.68,6.63,6.64,816367.0
2016-11-04 11:40:00,6.64,6.65,6.6,6.63,799630.0,6.64,6.65,6.6,6.63,799630.0
2016-11-04 11:50:00,6.63,6.65,6.61,6.64,490639.0,6.63,6.65,6.61,6.64,490639.0
2016-11-04 12:00:00,6.65,6.67,6.64,6.67,354009.0,6.65,6.67,6.64,6.67,354009.0
2016-11-04 12:10:00,6.66,6.72,6.66,6.72,734373.0,6.66,6.72,6.66,6.72,734373.0
2016-11-04 12:20:00,6.72,6.72,6.67,6.68,568878.0,6.72,6.72,6.67,6.68,568878.0
2016-11-04 12:30:00,6.68,6.69,6.66,6.67,255188.0,6.68,6.69,6.66,6.67,255188.0
2016-11-04 12:40:00,6.67,6.69,6.66,6.68,403293.0,6.67,6.69,6.66,6.68,403293.0
2016-11-04 12:50:00,6.68,6.69,6.66,6.69,362982.0,6.68,6.69,6.66,6.69,362982.0
2016-11-04 13:00:00,6.69,6.69,6.67,6.69,233859.0,6.69,6.69,6.67,6.69,233859.0
2016-11-04 13:10:00,6.69,6.69,6.66,6.66,304736.0,6.69,6.69,6.66,6.66,304736.0
2016-11-04 13:20:00,6.66,6.67,6.64,6.64,409064.0,6.66,6.67,6.64,6.64,409064.0
2016-11-04 13:30:00,6.65,6.68,6.64,6.66,255682.0,6.65,6.68,6.64,6.66,255682.0
2016-11-04 13:40:00,6.65,6.66,6.62,6.63,417161.0,6.65,6.66,6.62,6.63,417161.0
2016-11-04 13:50:00,6.63,6.64,6.61,6.64,400041.0,6.63,6.64,6.61,6.64,400041.0
2016-11-04 14:00:00,6.64,6.64,6.57,6.58,749437.0,6.64,6.64,6.57,6.58,749437.0
2016-11-04 14:10:00,6.57,6.6,6.57,6.58,582865.0,6.57,6.6,6.57,6.58,582865.0
2016-11-04 14:20:00,6.58,6.6,6.57,6.58,465071.0,6.58,6.6,6.57,6.58,465071.0
2016-11-04 14:30:00,6.58,6.58,6.54,6.54,555303.0,6.58,6.58,6.54,6.54,555303.0
2016-11-04 14:40:00,6.54,6.58,6.54,6.54,446469.0,6.54,6.58,6.54,6.54,446469.0
2016-11-04 14:50:00,6.54,6.56,6.53,6.56,427057.0,6.54,6.56,6.53,6.56,427057.0
2016-11-04 15:00:00,6.55,6.56,6.52,6.53,651439.0,6.55,6.56,6.52,6.53,651439.0
2016-11-04 15:10:00,6.53,6.58,6.52,6.56,495442.0,6.53,6.58,6.52,6.56,495442.0
2016-11-04 15:20:00,6.56,6.59,6.56,6.56,465667.0,6.56,6.59,6.56,6.56,465667.0
2016-11-04 15:30:00,6.57,6.57,6.53,6.56,478576.0,6.57,6.57,6.53,6.56,478576.0
2016-11-04 15:40:00,6.56,6.57,6.54,6.57,787373.0,6.56,6.57,6.54,6.57,787373.0
2016-11-04 15:50:00,6.57,6.57,6.55,6.56,1241002.0,6.57,6.57,6.55,6.56,1241002.0
2016-11-07 09:30:00,6.79,6.88,6.76,6.84,3608306.0,6.79,6.88,6.76,6.84,3608306.0
2016-11-07 09:40:00,6.84,6.87,6.83,6.83,1613993.0,6.84,6.87,6.83,6.83,1613993.0
2016-11-07 09:50:00,6.82,6.85,6.8,6.83,723871.0,6.82,6.85,6.8,6.83,723871.0
2016-11-07 10:00:00,6.84,6.87,6.83,6.86,1121849.0,6.84,6.87,6.83,6.86,1121849.0
2016-11-07 10:10:00,6.86,6.86,6.84,6.85,564329.0,6.86,6.86,6.84,6.85,564329.0
2016-11-07 10:20:00,6.85,6.87,6.84,6.86,1174289.0,6.85,6.87,6.84,6.86,1174289.0
2016-11-07 10:30:00,6.86,6.88,6.84,6.86,510227.0,6.86,6.88,6.84,6.86,510227.0
2016-11-07 10:40:00,6.86,6.88,6.84,6.87,906408.0,6.86,6.88,6.84,6.87,906408.0
2016-11-07 10:50:00,6.87,6.93,6.85,6.92,1451634.0,6.87,6.93,6.85,6.92,1451634.0
2016-11-07 11:00:00,6.92,6.93,6.89,6.91,553112.0,6.92,6.93,6.89,6.91,553112.0
2016-11-07 11:10:00,6.91,6.95,6.9,6.94,755547.0,6.91,6.95,6.9,6.94,755547.0
2016-11-07 11:20:00,6.93,6.94,6.9,6.92,483951.0,6.93,6.94,6.9,6.92,483951.0
2016-11-07 11:30:00,6.92,6.94,6.9,6.94,702261.0,6.92,6.94,6.9,6.94,702261.0
2016-11-07 11:40:00,6.93,6.95,6.91,6.92,857160.0,6.93,6.95,6.91,6.92,857160.0
2016-11-07 11:50:00,6.92,6.95,6.91,6.95,766153.0,6.92,6.95,6.91,6.95,766153.0
2016-11-07 12:00:00,6.95,6.98,6.93,6.96,974045.0,6.95,6.98,6.93,6.96,974045.0
2016-11-07 12:10:00,6.95,6.96,6.94,6.95,527079.0,6.95,6.96,6.94,6.95,527079.0
2016-11-07 12:20:00,6.95,6.96,6.93,6.96,389909.0,6.95,6.96,6.93,6.96,389909.0
2016-11-07 12:30:00,6.96,6.99,6.95,6.96,1345243.0,6.96,6.99,6.95,6.96,1345243.0
2016-11-07 12:40:00,6.96,6.97,6.94,6.97,515739.0,6.96,6.97,6.94,6.97,515739.0
2016-11-07 12:50:00,6.97,6.98,6.96,6.98,334570.0,6.97,6.98,6.96,6.98,334570.0
2016-11-07 13:00:00,6.98,6.98,6.95,6.97,319305.0,6.98,6.98,6.95,6.97,319305.0
2016-11-07 13:10:00,6.97,6.97,6.96,6.97,153972.0,6.97,6.97,6.96,6.97,153972.0
2016-11-07 13:20:00,6.97,6.97,6.95,6.97,674085.0,6.97,6.97,6.95,6.97,674085.0
2016-11-07 13:30:00,6.97,6.98,6.96,6.96,496459.0,6.97,6.98,6.96,6.96,496459.0
2016-11-07 13:40:00,6.97,6.98,6.96,6.97,378062.0,6.97,6.98,6.96,6.97,378062.0
2016-11-07 13:50:00,6.96,6.97,6.95,6.96,558486.0,6.96,6.97,6.95,6.96,558486.0
2016-11-07 14:00:00,6.96,6.97,6.91,6.93,2002384.0,6.96,6.97,6.91,6.93,2002384.0
2016-11-07 14:10:00,6.93,6.94,6.92,6.92,782582.0,6.93,6.94,6.92,6.92,782582.0
2016-11-07 14:20:00,6.92,6.93,6.91,6.92,381207.0,6.92,6.93,6.91,6.92,381207.0
2016-11-07 14:30:00,6.92,6.94,6.89,6.91,792989.0,6.92,6.94,6.89,6.91,792989.0
2016-11-07 14:40:00,6.91,6.91,6.86,6.86,994757.0,6.91,6.91,6.86,6.86,994757.0
2016-11-07 14:50:00,6.87,6.9,6.86,6.88,775651.0,6.87,6.9,6.86,6.88,775651.0
2016-11-07 15:00:00,6.88,6.91,6.88,6.89,750627.0,6.88,6.91,6.88,6.89,750627.0
2016-11-07 15:10:00,6.88,6.9,6.88,6.9,417772.0,6.88,6.9,6.88,6.9,417772.0
2016-11-07 15:20:00,6.9,6.92,6.89,6.91,829164.0,6.9,6.92,6.89,6.91,829164.0
2016-11-07 15:30:00,6.92,6.93,6.91,6.93,924537.0,6.92,6.93,6.91,6.93,924537.0
2016-11-07 15:40:00,6.92,6.95,6.92,6.95,745570.0,6.92,6.95,6.92,6.95,745570.0
2016-11-07 15:50:00,6.95,6.97,6.94,6.95,3163314.0,6.95,6.97,6.94,6.95,3163314.0
2016-11-08 09:30:00,6.85,6.94,6.82,6.85,1510663.0,6.85,6.94,6.82,6.85,1510663.0
2016-11-08 09:40:00,6.86,6.89,6.82,6.83,859341.0,6.86,6.89,6.82,6.83,859341.0
2016-11-08 09:50:00,6.83,6.83,6.78,6.79,1426281.0,6.83,6.83,6.78,6.79,1426281.0
2016-11-08 10:00:00,6.79,6.81,6.76,6.81,1028036.0,6.79,6.81,6.76,6.81,1028036.0
2016-11-08 10:10:00,6.81,6.81,6.75,6.79,789988.0,6.81,6.81,6.75,6.79,789988.0
2016-11-08 10:20:00,6.79,6.84,6.78,6.83,1475654.0,6.79,6.84,6.78,6.83,1475654.0
2016-11-08 10:30:00,6.83,6.86,6.83,6.86,520519.0,6.83,6.86,6.83,6.86,520519.0
2016-11-08 10:40:00,6.86,6.89,6.83,6.89,658310.0,6.86,6.89,6.83,6.89,658310.0
2016-11-08 10:50:00,6.89,6.89,6.86,6.88,474248.0,6.89,6.89,6.86,6.88,474248.0
2016-11-08 11:00:00,6.87,6.97,6.87,6.96,1160388.0,6.87,6.97,6.87,6.96,1160388.0
2016-11-08 11:10:00,6.96,7.03,6.94,7.02,1827481.0,6.96,7.03,6.94,7.02,1827481.0
2016-11-08 11:20:00,7.02,7.09,7.01,7.03,1692361.0,7.02,7.09,7.01,7.03,1692361.0
2016-11-08 11:30:00,7.04,7.06,7.02,7.04,637061.0,7.04,7.06,7.02,7.04,637061.0
2016-11-08 11:40:00,7.03,7.04,7.01,7.02,451019.0,7.03,7.04,7.01,7.02,451019.0
2016-11-08 11:50:00,7.02,7.07,7.01,7.07,561960.0,7.02,7.07,7.01,7.07,561960.0
2016-11-08 12:00:00,7.07,7.09,7.05,7.07,880178.0,7.07,7.09,7.05,7.07,880178.0
2016-11-08 12:10:00,7.07,7.1,7.06,7.1,594609.0,7.07,7.1,7.06,7.1,594609.0
2016-11-08 12:20:00,7.09,7.12,7.08,7.1,873444.0,7.09,7.12,7.08,7.1,873444.0
2016-11-08 12:30:00,7.1,7.12,7.09,7.1,426349.0,7.1,7.12,7.09,7.1,426349.0
2016-11-08 12:40:00,7.1,7.15,7.1,7.13,1083037.0,7.1,7.15,7.1,7.13,1083037.0
2016-11-08 12:50:00,7.14,7.18,7.12,7.17,1068787.0,7.14,7.18,7.12,7.17,1068787.0
2016-11-08 13:00:00,7.17,7.18,7.09,7.1,925371.0,7.17,7.18,7.09,7.1,925371.0
2016-11-08 13:10:00,7.1,7.11,7.04,7.06,925785.0,7.1,7.11,7.04,7.06,925785.0
2016-11-08 13:20:00,7.07,7.09,7.03,7.04,806381.0,7.07,7.09,7.03,7.04,806381.0
2016-11-08 13:30:00,7.04,7.09,7.03,7.08,947141.0,7.04,7.09,7.03,7.08,947141.0
2016-11-08 13:40:00,7.08,7.09,7.04,7.05,333877.0,7.08,7.09,7.04,7.05,333877.0
2016-11-08 13:50:00,7.05,7.06,7.03,7.04,437828.0,7.05,7.06,7.03,7.04,437828.0
2016-11-08 14:00:00,7.04,7.05,6.98,7.0,772612.0,7.04,7.05,6.98,7.0,772612.0
2016-11-08 14:10:00,7.0,7.0,6.95,6.97,771479.0,7.0,7.0,6.95,6.97,771479.0
2016-11-08 14:20:00,6.97,6.97,6.93,6.95,471256.0,6.97,6.97,6.93,6.95,471256.0
2016-11-08 14:30:00,6.95,6.95,6.91,6.93,604582.0,6.95,6.95,6.91,6.93,604582.0
2016-11-08 14:40:00,6.94,6.96,6.89,6.93,692861.0,6.94,6.96,6.89,6.93,692861.0
2016-11-08 14:50:00,6.93,6.97,6.91,6.97,782742.0,6.93,6.97,6.91,6.97,782742.0
2016-11-08 15:00:00,6.97,7.01,6.95,7.0,743146.0,6.97,7.01,6.95,7.0,743146.0
2016-11-08 15:10:00,7.0,7.02,6.98,7.0,1259396.0,7.0,7.02,6.98,7.0,1259396.0
2016-11-08 15:20:00,7.0,7.05,7.0,7.02,771313.0,7.0,7.05,7.0,7.02,771313.0
2016-11-08 15:30:00,7.02,7.04,7.0,7.03,1156389.0,7.02,7.04,7.0,7.03,1156389.0
2016-11-08 15:40:00,7.03,7.04,7.0,7.0,938551.0,7.03,7.04,7.0,7.0,938551.0
2016-11-08 15:50:00,7.01,7.02,6.98,7.0,1755320.0,7.01,7.02,6.98,7.0,1755320.0
2016-11-09 09:30:00,6.7,6.94,6.64,6.91,5026111.0,6.7,6.94,6.64,6.91,5026111.0
2016-11-09 09:40:00,6.92,6.97,6.81,6.95,2927317.0,6.92,6.97,6.81,6.95,2927317.0
2016-11-09 09:50:00,6.96,6.98,6.9,6.92,1542373.0,6.96,6.98,6.9,6.92,1542373.0
2016-11-09 10:00:00,6.91,6.93,6.84,6.87,982226.0,6.91,6.93,6.84,6.87,982226.0
2016-11-09 10:10:00,6.86,6.9,6.78,6.81,1261299.0,6.86,6.9,6.78,6.81,1261299.0
2016-11-09 10:20:00,6.8,6.89,6.8,6.86,634181.0,6.8,6.89,6.8,6.86,634181.0
2016-11-09 10:30:00,6.86,6.88,6.8,6.84,635894.0,6.86,6.88,6.8,6.84,635894.0
2016-11-09 10:40:00,6.83,6.85,6.8,6.81,833942.0,6.83,6.85,6.8,6.81,833942.0
2016-11-09 10:50:00,6.81,6.87,6.8,6.84,788602.0,6.81,6.87,6.8,6.84,788602.0
2016-11-09 11:00:00,6.84,6.89,6.83,6.88,824660.0,6.84,6.89,6.83,6.88,824660.0
2016-11-09 11:10:00,6.88,6.95,6.88,6.93,972423.0,6.88,6.95,6.88,6.93,972423.0
2016-11-09 11:20:00,6.93,6.97,6.93,6.96,731651.0,6.93,6.97,6.93,6.96,731651.0
2016-11-09 11:30:00,6.96,7.05,6.95,7.03,1379201.0,6.96,7.05,6.95,7.03,1379201.0
2016-11-09 11:40:00,7.03,7.03,6.94,7.03,973364.0,7.03,7.03,6.94,7.03,973364.0
2016-11-09 11:50:00,7.03,7.04,6.97,6.99,681850.0,7.03,7.04,6.97,6.99,681850.0
2016-11-09 12:00:00,6.99,7.02,6.9,6.92,811762.0,6.99,7.02,6.9,6.92,811762.0
2016-11-09 12:10:00,6.91,6.96,6.89,6.95,757224.0,6.91,6.96,6.89,6.95,757224.0
2016-11-09 12:20:00,6.96,6.98,6.93,6.98,383033.0,6.96,6.98,6.93,6.98,383033.0
2016-11-09 12:30:00,6.98,6.98,6.94,6.95,386853.0,6.98,6.98,6.94,6.95,386853.0
2016-11-09 12:40:00,6.95,6.98,6.94,6.98,477480.0,6.95,6.98,6.94,6.98,477480.0
2016-11-09 12:50:00,6.98,7.0,6.95,6.99,245011.0,6.98,7.0,6.95,6.99,245011.0
2016-11-09 13:00:00,7.0,7.01,6.96,6.98,459153.0,7.0,7.01,6.96,6.98,459153.0
2016-11-09 13:10:00,6.99,7.01,6.93,6.95,549534.0,6.99,7.01,6.93,6.95,549534.0
2016-11-09 13:20:00,6.95,6.95,6.89,6.91,912578.0,6.95,6.95,6.89,6.91,912578.0
2016-11-09 13:30:00,6.91,6.99,6.9,6.94,729922.0,6.91,6.99,6.9,6.94,729922.0
2016-11-09 13:40:00,6.94,6.96,6.93,6.95,563923.0,6.94,6.96,6.93,6.95,563923.0
2016-11-09 13:50:00,6.95,6.96,6.9,6.9,427372.0,6.95,6.96,6.9,6.9,427372.0
2016-11-09 14:00:00,6.91,6.93,6.89,6.91,1267790.0,6.91,6.93,6.89,6.91,1267790.0
2016-11-09 14:10:00,6.91,6.94,6.89,6.92,691638.0,6.91,6.94,6.89,6.92,691638.0
2016-11-09 14:20:00,6.92,6.95,6.9,6.93,530547.0,6.92,6.95,6.9,6.93,530547.0
2016-11-09 14:30:00,6.93,6.97,6.92,6.96,423220.0,6.93,6.97,6.92,6.96,423220.0
2016-11-09 14:40:00,6.96,6.97,6.93,6.96,415981.0,6.96,6.97,6.93,6.96,415981.0
2016-11-09 14:50:00,6.96,6.96,6.92,6.94,530826.0,6.96,6.96,6.92,6.94,530826.0
2016-11-09 15:00:00,6.95,6.96,6.93,6.96,319829.0,6.95,6.96,6.93,6.96,319829.0
2016-11-09 15:10:00,6.96,6.98,6.95,6.98,590838.0,6.96,6.98,6.95,6.98,590838.0
2016-11-09 15:20:00,6.98,6.98,6.94,6.97,529942.0,6.98,6.98,6.94,6.97,529942.0
2016-11-09 15:30:00,6.96,6.96,6.92,6.93,1112548.0,6.96,6.96,6.92,6.93,1112548.0
2016-11-09 15:40:00,6.93,6.95,6.9,6.93,1183440.0,6.93,6.95,6.9,6.93,1183440.0
2016-11-09 15:50:00,6.93,6.96,6.92,6.95,1445780.0,6.93,6.96,6.92,6.95,1445780.0
2016-11-10 09:30:00,6.82,6.91,6.68,6.69,5662486.0,6.82,6.91,6.68,6.69,5662486.0
2016-11-10 09:40:00,6.69,6.82,6.67,6.76,3931411.0,6.69,6.82,6.67,6.76,3931411.0
2016-11-10 09:50:00,6.76,6.77,6.7,6.71,1761769.0,6.76,6.77,6.7,6.71,1761769.0
2016-11-10 10:00:00,6.71,6.74,6.67,6.7,2720029.0,6.71,6.74,6.67,6.7,2720029.0
2016-11-10 10:10:00,6.7,6.74,6.65,6.7,2565200.0,6.7,6.74,6.65,6.7,2565200.0
2016-11-10 10:20:00,6.7,6.78,6.65,6.66,2882575.0,6.7,6.78,6.65,6.66,2882575.0
2016-11-10 10:30:00,6.66,6.66,6.42,6.42,4922336.0,6.66,6.66,6.42,6.42,4922336.0
2016-11-10 10:40:00,6.42,6.47,6.22,6.27,5307046.0,6.42,6.47,6.22,6.27,5307046.0
2016-11-10 10:50:00,6.26,6.44,6.26,6.39,2941082.0,6.26,6.44,6.26,6.39,2941082.0
2016-11-10 11:00:00,6.38,6.44,6.35,6.42,1659791.0,6.38,6.44,6.35,6.42,1659791.0
2016-11-10 11:10:00,6.41,6.46,6.38,6.46,990179.0,6.41,6.46,6.38,6.46,990179.0
2016-11-10 11:20:00,6.46,6.55,6.45,6.5,1849294.0,6.46,6.55,6.45,6.5,1849294.0
2016-11-10 11:30:00,6.5,6.51,6.44,6.47,1450227.0,6.5,6.51,6.44,6.47,1450227.0
2016-11-10 11:40:00,6.47,6.49,6.44,6.45,729083.0,6.47,6.49,6.44,6.45,729083.0
2016-11-10 11:50:00,6.45,6.46,6.38,6.39,731423.0,6.45,6.46,6.38,6.39,731423.0
2016-11-10 12:00:00,6.4,6.44,6.38,6.39,1203254.0,6.4,6.44,6.38,6.39,1203254.0
2016-11-10 12:10:00,6.38,6.42,6.38,6.41,633901.0,6.38,6.42,6.38,6.41,633901.0
2016-11-10 12:20:00,6.4,6.41,6.38,6.39,664696.0,6.4,6.41,6.38,6.39,664696.0
2016-11-10 12:30:00,6.39,6.42,6.38,6.39,956792.0,6.39,6.42,6.38,6.39,956792.0
2016-11-10 12:40:00,6.39,6.4,6.36,6.39,898961.0,6.39,6.4,6.36,6.39,898961.0
2016-11-10 12:50:00,6.39,6.42,6.38,6.38,1276906.0,6.39,6.42,6.38,6.38,1276906.0
2016-11-10 13:00:00,6.38,6.39,6.35,6.38,689924.0,6.38,6.39,6.35,6.38,689924.0
2016-11-10 13:10:00,6.38,6.41,6.37,6.4,848359.0,6.38,6.41,6.37,6.4,848359.0
2016-11-10 13:20:00,6.4,6.42,6.39,6.41,897016.0,6.4,6.42,6.39,6.41,897016.0
2016-11-10 13:30:00,6.42,6.43,6.4,6.42,828490.0,6.42,6.43,6.4,6.42,828490.0
2016-11-10 13:40:00,6.41,6.45,6.39,6.43,1150978.0,6.41,6.45,6.39,6.43,1150978.0
2016-11-10 13:50:00,6.43,6.48,6.42,6.44,541055.0,6.43,6.48,6.42,6.44,541055.0
2016-11-10 14:00:00,6.43,6.45,6.4,6.41,977461.0,6.43,6.45,6.4,6.41,977461.0
2016-11-10 14:10:00,6.41,6.43,6.39,6.4,923043.0,6.41,6.43,6.39,6.4,923043.0
2016-11-10 14:20:00,6.4,6.41,6.39,6.4,598554.0,6.4,6.41,6.39,6.4,598554.0
2016-11-10 14:30:00,6.4,6.4,6.39,6.4,386613.0,6.4,6.4,6.39,6.4,386613.0
2016-11-10 14:40:00,6.4,6.4,6.37,6.38,1250550.0,6.4,6.4,6.37,6.38,1250550.0
2016-11-10 14:50:00,6.38,6.38,6.35,6.38,873149.0,6.38,6.38,6.35,6.38,873149.0
2016-11-10 15:00:00,6.38,6.38,6.36,6.37,337561.0,6.38,6.38,6.36,6.37,337561.0
2016-11-10 15:10:00,6.37,6.37,6.36,6.37,743107.0,6.37,6.37,6.36,6.37,743107.0
2016-11-10 15:20:00,6.36,6.37,6.35,6.36,1218483.0,6.36,6.37,6.35,6.36,1218483.0
2016-11-10 15:30:00,6.36,6.36,6.33,6.33,889993.0,6.36,6.36,6.33,6.33,889993.0
2016-11-10 15:40:00,6.33,6.34,6.3,6.31,2838138.0,6.33,6.34,6.3,6.31,2838138.0
2016-11-10 15:50:00,6.32,6.32,6.29,6.29,4075697.0,6.32,6.32,6.29,6.29,4075697.0
2016-11-11 09:30:00,6.64,6.64,6.48,6.49,3381120.0,6.64,6.64,6.48,6.49,3381120.0
2016-11-11 09:40:00,6.49,6.6,6.49,6.57,1772053.0,6.49,6.6,6.49,6.57,1772053.0
2016-11-11 09:50:00,6.56,6.6,6.52,6.53,1089607.0,6.56,6.6,6.52,6.53,1089607.0
2016-11-11 10:00:00,6.52,6.59,6.48,6.56,1513116.0,6.52,6.59,6.48,6.56,1513116.0
2016-11-11 10:10:00,6.56,6.58,6.48,6.48,1142536.0,6.56,6.58,6.48,6.48,1142536.0
2016-11-11 10:20:00,6.48,6.54,6.47,6.53,985694.0,6.48,6.54,6.47,6.53,985694.0
2016-11-11 10:30:00,6.53,6.58,6.5,6.57,1189670.0,6.53,6.58,6.5,6.57,1189670.0
2016-11-11 10:40:00,6.57,6.65,6.56,6.6,2011508.0,6.57,6.65,6.56,6.6,2011508.0
2016-11-11 10:50:00,6.6,6.64,6.59,6.62,1865541.0,6.6,6.64,6.59,6.62,1865541.0
2016-11-11 11:00:00,6.62,6.65,6.61,6.62,1007283.0,6.62,6.65,6.61,6.62,1007283.0
2016-11-11 11:10:00,6.62,6.62,6.59,6.61,658882.0,6.62,6.62,6.59,6.61,658882.0
2016-11-11 11:20:00,6.61,6.62,6.6,6.6,563958.0,6.61,6.62,6.6,6.6,563958.0
2016-11-11 11:30:00,6.61,6.62,6.6,6.61,1075164.0,6.61,6.62,6.6,6.61,1075164.0
2016-11-11 11:40:00,6.61,6.62,6.6,6.61,435109.0,6.61,6.62,6.6,6.61,435109.0
2016-11-11 11:50:00,6.61,6.62,6.6,6.6,790256.0,6.61,6.62,6.6,6.6,790256.0
2016-11-11 12:00:00,6.6,6.65,6.6,6.64,937517.0,6.6,6.65,6.6,6.64,937517.0
2016-11-11 12:10:00,6.64,6.66,6.62,6.65,977133.0,6.64,6.66,6.62,6.65,977133.0
2016-11-11 12:20:00,6.65,6.67,6.61,6.61,624116.0,6.65,6.67,6.61,6.61,624116.0
2016-11-11 12:30:00,6.62,6.63,6.59,6.63,616729.0,6.62,6.63,6.59,6.63,616729.0
2016-11-11 12:40:00,6.63,6.64,6.6,6.63,652549.0,6.63,6.64,6.6,6.63,652549.0
2016-11-11 12:50:00,6.63,6.64,6.6,6.61,370185.0,6.63,6.64,6.6,6.61,370185.0
2016-11-11 13:00:00,6.61,6.63,6.6,6.61,406965.0,6.61,6.63,6.6,6.61,406965.0
2016-11-11 13:10:00,6.61,6.63,6.6,6.62,372970.0,6.61,6.63,6.6,6.62,372970.0
2016-11-11 13:20:00,6.61,6.62,6.61,6.61,374087.0,6.61,6.62,6.61,6.61,374087.0
2016-11-11 13:30:00,6.62,6.62,6.6,6.6,344877.0,6.62,6.62,6.6,6.6,344877.0
2016-11-11 13:40:00,6.6,6.61,6.58,6.59,781722.0,6.6,6.61,6.58,6.59,781722.0
2016-11-11 13:50:00,6.59,6.63,6.58,6.62,1306290.0,6.59,6.63,6.58,6.62,1306290.0
2016-11-11 14:00:00,6.62,6.63,6.6,6.63,453892.0,6.62,6.63,6.6,6.63,453892.0
2016-11-11 14:10:00,6.62,6.63,6.61,6.62,310452.0,6.62,6.63,6.61,6.62,310452.0
2016-11-11 14:20:00,6.62,6.63,6.62,6.63,178071.0,6.62,6.63,6.62,6.63,178071.0
2016-11-11 14:30:00,6.62,6.65,6.62,6.65,573591.0,6.62,6.65,6.62,6.65,573591.0
2016-11-11 14:40:00,6.65,6.65,6.62,6.62,345793.0,6.65,6.65,6.62,6.62,345793.0
2016-11-11 14:50:00,6.63,6.63,6.61,6.61,657464.0,6.63,6.63,6.61,6.61,657464.0
2016-11-11 15:00:00,6.62,6.62,6.61,6.61,272583.0,6.62,6.62,6.61,6.61,272583.0
2016-11-11 15:10:00,6.61,6.62,6.6,6.62,973660.0,6.61,6.62,6.6,6.62,973660.0
2016-11-11 15:20:00,6.62,6.63,6.61,6.62,1328535.0,6.62,6.63,6.61,6.62,1328535.0
2016-11-11 15:30:00,6.62,6.65,6.61,6.63,836979.0,6.62,6.65,6.61,6.63,836979.0
2016-11-11 15:40:00,6.64,6.65,6.63,6.65,741696.0,6.64,6.65,6.63,6.65,741696.0
2016-11-11 15:50:00,6.65,6.69,6.64,6.69,2699684.0,6.65,6.69,6.64,6.69,2699684.0
2016-11-14 09:30:00,6.83,6.83,6.61,6.66,2242482.0,6.83,6.83,6.61,6.66,2242482.0
2016-11-14 09:40:00,6.66,6.73,6.66,6.72,1186929.0,6.66,6.73,6.66,6.72,1186929.0
2016-11-14 09:50:00,6.72,6.73,6.66,6.67,1091942.0,6.72,6.73,6.66,6.67,1091942.0
2016-11-14 10:00:00,6.67,6.73,6.66,6.71,956594.0,6.67,6.73,6.66,6.71,956594.0
2016-11-14 10:10:00,6.71,6.74,6.69,6.73,1205115.0,6.71,6.74,6.69,6.73,1205115.0
2016-11-14 10:20:00,6.73,6.74,6.68,6.72,703208.0,6.73,6.74,6.68,6.72,703208.0
2016-11-14 10:30:00,6.72,6.74,6.69,6.72,1071972.0,6.72,6.74,6.69,6.72,1071972.0
2016-11-14 10:40:00,6.72,6.74,6.7,6.72,841468.0,6.72,6.74,6.7,6.72,841468.0
2016-11-14 10:50:00,6.71,6.76,6.7,6.72,1205244.0,6.71,6.76,6.7,6.72,1205244.0
2016-11-14 11:00:00,6.72,6.74,6.7,6.74,704873.0,6.72,6.74,6.7,6.74,704873.0
2016-11-14 11:10:00,6.74,6.77,6.72,6.75,1023057.0,6.74,6.77,6.72,6.75,1023057.0
2016-11-14 11:20:00,6.76,6.77,6.73,6.74,604990.0,6.76,6.77,6.73,6.74,604990.0
2016-11-14 11:30:00,6.74,6.78,6.74,6.75,459569.0,6.74,6.78,6.74,6.75,459569.0
2016-11-14 11:40:00,6.75,6.79,6.74,6.77,747604.0,6.75,6.79,6.74,6.77,747604.0
2016-11-14 11:50:00,6.77,6.82,6.76,6.82,874299.0,6.77,6.82,6.76,6.82,874299.0
2016-11-14 12:00:00,6.81,6.84,6.8,6.83,793296.0,6.81,6.84,6.8,6.83,793296.0
2016-11-14 12:10:00,6.83,6.83,6.79,6.82,614528.0,6.83,6.83,6.79,6.82,614528.0
2016-11-14 12:20:00,6.81,6.82,6.76,6.77,563286.0,6.81,6.82,6.76,6.77,563286.0
2016-11-14 12:30:00,6.77,6.78,6.75,6.78,645272.0,6.77,6.78,6.75,6.78,645272.0
2016-11-14 12:40:00,6.78,6.79,6.75,6.77,590485.0,6.78,6.79,6.75,6.77,590485.0
2016-11-14 12:50:00,6.77,6.79,6.76,6.78,329905.0,6.77,6.79,6.76,6.78,329905.0
2016-11-14 13:00:00,6.79,6.82,6.78,6.82,394340.0,6.79,6.82,6.78,6.82,394340.0
2016-11-14 13:10:00,6.82,6.83,6.8,6.82,401679.0,6.82,6.83,6.8,6.82,401679.0
2016-11-14 13:20:00,6.82,6.82,6.78,6.79,387495.0,6.82,6.82,6.78,6.79,387495.0
2016-11-14 13:30:00,6.79,6.82,6.78,6.8,460941.0,6.79,6.82,6.78,6.8,460941.0
2016-11-14 13:40:00,6.8,6.8,6.76,6.79,397563.0,6.8,6.8,6.76,6.79,397563.0
2016-11-14 13:50:00,6.79,6.8,6.76,6.78,340417.0,6.79,6.8,6.76,6.78,340417.0
2016-11-14 14:00:00,6.78,6.79,6.77,6.79,214496.0,6.78,6.79,6.77,6.79,214496.0
2016-11-14 14:10:00,6.79,6.79,6.76,6.78,235404.0,6.79,6.79,6.76,6.78,235404.0
2016-11-14 14:20:00,6.78,6.78,6.75,6.76,312645.0,6.78,6.78,6.75,6.76,312645.0
2016-11-14 14:30:00,6.76,6.77,6.73,6.73,300668.0,6.76,6.77,6.73,6.73,300668.0
2016-11-14 14:40:00,6.73,6.76,6.73,6.75,260923.0,6.73,6.76,6.73,6.75,260923.0
2016-11-14 14:50:00,6.75,6.78,6.75,6.77,447620.0,6.75,6.78,6.75,6.77,447620.0
2016-11-14 15:00:00,6.78,6.78,6.76,6.77,427344.0,6.78,6.78,6.76,6.77,427344.0
2016-11-14 15:10:00,6.77,6.78,6.76,6.76,212087.0,6.77,6.78,6.76,6.76,212087.0
2016-11-14 15:20:00,6.76,6.77,6.74,6.74,287147.0,6.76,6.77,6.74,6.74,287147.0
2016-11-14 15:30:00,6.74,6.79,6.74,6.77,1102791.0,6.74,6.79,6.74,6.77,1102791.0
2016-11-14 15:40:00,6.77,6.8,6.77,6.77,706799.0,6.77,6.8,6.77,6.77,706799.0
2016-11-14 15:50:00,6.77,6.8,6.77,6.79,1787645.0,6.77,6.8,6.77,6.79,1787645.0
2016-11-15 09:30:00,6.82,6.93,6.79,6.9,2565831.0,6.82,6.93,6.79,6.9,2565831.0
2016-11-15 09:40:00,6.9,6.98,6.89,6.97,1873079.0,6.9,6.98,6.89,6.97,1873079.0
2016-11-15 09:50:00,6.97,7.05,6.96,6.99,3112756.0,6.97,7.05,6.96,6.99,3112756.0
2016-11-15 10:00:00,6.99,7.05,6.98,7.05,1326479.0,6.99,7.05,6.98,7.05,1326479.0
2016-11-15 10:10:00,7.04,7.08,7.03,7.03,1538864.0,7.04,7.08,7.03,7.03,1538864.0
2016-11-15 10:20:00,7.03,7.05,6.97,7.0,942566.0,7.03,7.05,6.97,7.0,942566.0
2016-11-15 10:30:00,7.0,7.01,6.93,6.94,995237.0,7.0,7.01,6.93,6.94,995237.0
2016-11-15 10:40:00,6.94,6.99,6.92,6.99,735047.0,6.94,6.99,6.92,6.99,735047.0
2016-11-15 10:50:00,6.98,6.99,6.96,6.99,477199.0,6.98,6.99,6.96,6.99,477199.0
2016-11-15 11:00:00,6.99,6.99,6.97,6.97,447605.0,6.99,6.99,6.97,6.97,447605.0
2016-11-15 11:10:00,6.98,6.98,6.92,6.94,546167.0,6.98,6.98,6.92,6.94,546167.0
2016-11-15 11:20:00,6.94,6.96,6.92,6.95,658835.0,6.94,6.96,6.92,6.95,658835.0
2016-11-15 11:30:00,6.96,6.97,6.94,6.97,222405.0,6.96,6.97,6.94,6.97,222405.0
2016-11-15 11:40:00,6.96,6.97,6.93,6.94,452099.0,6.96,6.97,6.93,6.94,452099.0
2016-11-15 11:50:00,6.95,6.96,6.93,6.94,564117.0,6.95,6.96,6.93,6.94,564117.0
2016-11-15 12:00:00,6.94,6.96,6.92,6.94,444300.0,6.94,6.96,6.92,6.94,444300.0
2016-11-15 12:10:00,6.94,6.95,6.92,6.94,337340.0,6.94,6.95,6.92,6.94,337340.0
2016-11-15 12:20:00,6.94,6.94,6.93,6.93,99035.0,6.94,6.94,6.93,6.93,99035.0
2016-11-15 12:30:00,6.93,6.95,6.93,6.94,195879.0,6.93,6.95,6.93,6.94,195879.0
2016-11-15 12:40:00,6.94,6.95,6.9,6.91,351997.0,6.94,6.95,6.9,6.91,351997.0
2016-11-15 12:50:00,6.92,6.93,6.9,6.92,255058.0,6.92,6.93,6.9,6.92,255058.0
2016-11-15 13:00:00,6.93,6.93,6.9,6.93,376217.0,6.93,6.93,6.9,6.93,376217.0
2016-11-15 13:10:00,6.92,6.93,6.91,6.92,204102.0,6.92,6.93,6.91,6.92,204102.0
2016-11-15 13:20:00,6.92,6.93,6.9,6.92,213040.0,6.92,6.93,6.9,6.92,213040.0
2016-11-15 13:30:00,6.92,6.93,6.91,6.92,220906.0,6.92,6.93,6.91,6.92,220906.0
2016-11-15 13:40:00,6.91,6.92,6.9,6.9,175866.0,6.91,6.92,6.9,6.9,175866.0
2016-11-15 13:50:00,6.9,6.93,6.9,6.93,412323.0,6.9,6.93,6.9,6.93,412323.0
2016-11-15 14:00:00,6.93,6.95,6.92,6.94,333811.0,6.93,6.95,6.92,6.94,333811.0
2016-11-15 14:10:00,6.94,6.96,6.93,6.94,566896.0,6.94,6.96,6.93,6.94,566896.0
2016-11-15 14:20:00,6.93,6.95,6.93,6.94,274894.0,6.93,6.95,6.93,6.94,274894.0
2016-11-15 14:30:00,6.94,6.97,6.93,6.97,218415.0,6.94,6.97,6.93,6.97,218415.0
2016-11-15 14:40:00,6.97,6.97,6.94,6.95,256457.0,6.97,6.97,6.94,6.95,256457.0
2016-11-15 14:50:00,6.95,6.98,6.94,6.96,663764.0,6.95,6.98,6.94,6.96,663764.0
2016-11-15 15:00:00,6.95,6.97,6.95,6.96,511809.0,6.95,6.97,6.95,6.96,511809.0
2016-11-15 15:10:00,6.95,6.96,6.94,6.95,267008.0,6.95,6.96,6.94,6.95,267008.0
2016-11-15 15:20:00,6.95,6.99,6.94,6.98,782042.0,6.95,6.99,6.94,6.98,782042.0
2016-11-15 15:30:00,6.99,6.99,6.97,6.99,508109.0,6.99,6.99,6.97,6.99,508109.0
2016-11-15 15:40:00,6.99,7.0,6.97,6.97,1008669.0,6.99,7.0,6.97,6.97,1008669.0
2016-11-15 15:50:00,6.98,6.98,6.96,6.97,839209.0,6.98,6.98,6.96,6.97,839209.0
2016-11-16 09:30:00,7.09,7.23,7.07,7.22,4761752.0,7.09,7.23,7.07,7.22,4761752.0
2016-11-16 09:40:00,7.23,7.35,7.22,7.32,4165665.0,7.23,7.35,7.22,7.32,4165665.0
2016-11-16 09:50:00,7.31,7.33,7.23,7.24,2224318.0,7.31,7.33,7.23,7.24,2224318.0
2016-11-16 10:00:00,7.24,7.31,7.23,7.3,2490615.0,7.24,7.31,7.23,7.3,2490615.0
2016-11-16 10:10:00,7.29,7.33,7.29,7.31,1661741.0,7.29,7.33,7.29,7.31,1661741.0
2016-11-16 10:20:00,7.31,7.39,7.3,7.36,2235918.0,7.31,7.39,7.3,7.36,2235918.0
2016-11-16 10:30:00,7.35,7.45,7.34,7.43,2745911.0,7.35,7.45,7.34,7.43,2745911.0
2016-11-16 10:40:00,7.43,7.45,7.4,7.42,1926775.0,7.43,7.45,7.4,7.42,1926775.0
2016-11-16 10:50:00,7.42,7.47,7.41,7.46,1796933.0,7.42,7.47,7.41,7.46,1796933.0
2016-11-16 11:00:00,7.46,7.46,7.37,7.44,1567888.0,7.46,7.46,7.37,7.44,1567888.0
2016-11-16 11:10:00,7.45,7.49,7.44,7.48,1955148.0,7.45,7.49,7.44,7.48,1955148.0
2016-11-16 11:20:00,7.48,7.58,7.48,7.55,3825853.0,7.48,7.58,7.48,7.55,3825853.0
2016-11-16 11:30:00,7.54,7.6,7.52,7.54,1939097.0,7.54,7.6,7.52,7.54,1939097.0
2016-11-16 11:40:00,7.55,7.56,7.5,7.54,2322417.0,7.55,7.56,7.5,7.54,2322417.0
2016-11-16 11:50:00,7.53,7.55,7.46,7.46,2066499.0,7.53,7.55,7.46,7.46,2066499.0
2016-11-16 12:00:00,7.47,7.5,7.46,7.5,1150015.0,7.47,7.5,7.46,7.5,1150015.0
2016-11-16 12:10:00,7.5,7.54,7.47,7.48,1864133.0,7.5,7.54,7.47,7.48,1864133.0
2016-11-16 12:20:00,7.47,7.52,7.47,7.5,767166.0,7.47,7.52,7.47,7.5,767166.0
2016-11-16 12:30:00,7.51,7.55,7.5,7.55,641903.0,7.51,7.55,7.5,7.55,641903.0
2016-11-16 12:40:00,7.54,7.56,7.53,7.54,744071.0,7.54,7.56,7.53,7.54,744071.0
2016-11-16 12:50:00,7.54,7.55,7.51,7.53,626173.0,7.54,7.55,7.51,7.53,626173.0
2016-11-16 13:00:00,7.52,7.58,7.52,7.56,1056769.0,7.52,7.58,7.52,7.56,1056769.0
2016-11-16 13:10:00,7.57,7.58,7.55,7.58,989781.0,7.57,7.58,7.55,7.58,989781.0
2016-11-16 13:20:00,7.58,7.59,7.55,7.58,921933.0,7.58,7.59,7.55,7.58,921933.0
2016-11-16 13:30:00,7.58,7.63,7.57,7.62,2708493.0,7.58,7.63,7.57,7.62,2708493.0
2016-11-16 13:40:00,7.63,7.74,7.62,7.74,3286223.0,7.63,7.74,7.62,7.74,3286223.0
2016-11-16 13:50:00,7.74,7.74,7.67,7.73,2422403.0,7.74,7.74,7.67,7.73,2422403.0
2016-11-16 14:00:00,7.73,7.75,7.68,7.74,2337014.0,7.73,7.75,7.68,7.74,2337014.0
2016-11-16 14:10:00,7.74,7.74,7.69,7.7,1474888.0,7.74,7.74,7.69,7.7,1474888.0
2016-11-16 14:20:00,7.69,7.7,7.63,7.65,1840431.0,7.69,7.7,7.63,7.65,1840431.0
2016-11-16 14:30:00,7.65,7.66,7.6,7.62,1330594.0,7.65,7.66,7.6,7.62,1330594.0
2016-11-16 14:40:00,7.62,7.65,7.6,7.61,1128556.0,7.62,7.65,7.6,7.61,1128556.0
2016-11-16 14:50:00,7.61,7.62,7.6,7.61,610089.0,7.61,7.62,7.6,7.61,610089.0
2016-11-16 15:00:00,7.61,7.62,7.58,7.6,1036346.0,7.61,7.62,7.58,7.6,1036346.0
2016-11-16 15:10:00,7.59,7.61,7.59,7.61,564574.0,7.59,7.61,7.59,7.61,564574.0
2016-11-16 15:20:00,7.6,7.62,7.59,7.6,748043.0,7.6,7.62,7.59,7.6,748043.0
2016-11-16 15:30:00,7.6,7.62,7.59,7.59,1440059.0,7.6,7.62,7.59,7.59,1440059.0
2016-11-16 15:40:00,7.59,7.67,7.59,7.63,2359615.0,7.59,7.67,7.59,7.63,2359615.0
2016-11-16 15:50:00,7.63,7.69,7.62,7.68,5138940.0,7.63,7.69,7.62,7.68,5138940.0
2016-11-17 09:30:00,7.79,7.96,7.77,7.89,7344163.0,7.79,7.96,7.77,7.89,7344163.0
2016-11-17 09:40:00,7.88,8.13,7.88,8.12,7303077.0,7.88,8.13,7.88,8.12,7303077.0
2016-11-17 09:50:00,8.12,8.16,8.06,8.14,6146109.0,8.12,8.16,8.06,8.14,6146109.0
2016-11-17 10:00:00,8.14,8.29,8.12,8.16,5400325.0,8.14,8.29,8.12,8.16,5400325.0
2016-11-17 10:10:00,8.16,8.25,8.16,8.18,2953351.0,8.16,8.25,8.16,8.18,2953351.0
2016-11-17 10:20:00,8.19,8.24,8.14,8.24,2261233.0,8.19,8.24,8.14,8.24,2261233.0
2016-11-17 10:30:00,8.23,8.24,8.18,8.24,1868441.0,8.23,8.24,8.18,8.24,1868441.0
2016-11-17 10:40:00,8.24,8.38,8.22,8.38,5513650.0,8.24,8.38,8.22,8.38,5513650.0
2016-11-17 10:50:00,8.38,8.45,8.34,8.44,3316136.0,8.38,8.45,8.34,8.44,3316136.0
2016-11-17 11:00:00,8.44,8.57,8.41,8.54,5174843.0,8.44,8.57,8.41,8.54,5174843.0
2016-11-17 11:10:00,8.55,8.55,8.47,8.52,3222833.0,8.55,8.55,8.47,8.52,3222833.0
2016-11-17 11:20:00,8.52,8.55,8.42,8.52,3550698.0,8.52,8.55,8.42,8.52,3550698.0
2016-11-17 11:30:00,8.53,8.67,8.51,8.66,3685614.0,8.53,8.67,8.51,8.66,3685614.0
2016-11-17 11:40:00,8.66,8.72,8.58,8.69,4329741.0,8.66,8.72,8.58,8.69,4329741.0
2016-11-17 11:50:00,8.68,8.77,8.64,8.76,2681270.0,8.68,8.77,8.64,8.76,2681270.0
2016-11-17 12:00:00,8.76,8.76,8.64,8.67,3387737.0,8.76,8.76,8.64,8.67,3387737.0
2016-11-17 12:10:00,8.68,8.69,8.48,8.54,4238154.0,8.68,8.69,8.48,8.54,4238154.0
2016-11-17 12:20:00,8.53,8.64,8.49,8.5,3552216.0,8.53,8.64,8.49,8.5,3552216.0
2016-11-17 12:30:00,8.5,8.55,8.46,8.49,2510281.0,8.5,8.55,8.46,8.49,2510281.0
2016-11-17 12:40:00,8.49,8.53,8.47,8.48,1957797.0,8.49,8.53,8.47,8.48,1957797.0
2016-11-17 12:50:00,8.47,8.48,8.36,8.43,3562707.0,8.47,8.48,8.36,8.43,3562707.0
2016-11-17 13:00:00,8.45,8.46,8.37,8.38,2027245.0,8.45,8.46,8.37,8.38,2027245.0
2016-11-17 13:10:00,8.38,8.54,8.37,8.52,2332404.0,8.38,8.54,8.37,8.52,2332404.0
2016-11-17 13:20:00,8.52,8.55,8.45,8.46,1463381.0,8.52,8.55,8.45,8.46,1463381.0
2016-11-17 13:30:00,8.46,8.52,8.45,8.48,1255185.0,8.46,8.52,8.45,8.48,1255185.0
2016-11-17 13:40:00,8.49,8.57,8.48,8.52,1913513.0,8.49,8.57,8.48,8.52,1913513.0
2016-11-17 13:50:00,8.52,8.56,8.5,8.54,973687.0,8.52,8.56,8.5,8.54,973687.0
2016-11-17 14:00:00,8.53,8.59,8.53,8.59,1182764.0,8.53,8.59,8.53,8.59,1182764.0
2016-11-17 14:10:00,8.59,8.6,8.54,8.54,1751002.0,8.59,8.6,8.54,8.54,1751002.0
2016-11-17 14:20:00,8.54,8.55,8.48,8.54,1579181.0,8.54,8.55,8.48,8.54,1579181.0
2016-11-17 14:30:00,8.54,8.56,8.53,8.54,924015.0,8.54,8.56,8.53,8.54,924015.0
2016-11-17 14:40:00,8.54,8.57,8.53,8.54,840189.0,8.54,8.57,8.53,8.54,840189.0
2016-11-17 14:50:00,8.55,8.55,8.47,8.49,1252534.0,8.55,8.55,8.47,8.49,1252534.0
2016-11-17 15:00:00,8.49,8.51,8.42,8.43,1360246.0,8.49,8.51,8.42,8.43,1360246.0
2016-11-17 15:10:00,8.44,8.46,8.32,8.36,3357935.0,8.44,8.46,8.32,8.36,3357935.0
2016-11-17 15:20:00,8.36,8.45,8.33,8.42,3776920.0,8.36,8.45,8.33,8.42,3776920.0
2016-11-17 15:30:00,8.42,8.49,8.41,8.48,1600128.0,8.42,8.49,8.41,8.48,1600128.0
2016-11-17 15:40:00,8.47,8.52,8.44,8.47,2374046.0,8.47,8.52,8.44,8.47,2374046.0
2016-11-17 15:50:00,8.47,8.52,8.45,8.47,4663892.0,8.47,8.52,8.45,8.47,4663892.0
2016-11-18 09:30:00,8.68,8.72,8.5,8.65,6194109.0,8.68,8.72,8.5,8.65,6194109.0
2016-11-18 09:40:00,8.66,8.67,8.55,8.57,1891241.0,8.66,8.67,8.55,8.57,1891241.0
2016-11-18 09:50:00,8.57,8.59,8.4,8.42,3332810.0,8.57,8.59,8.4,8.42,3332810.0
2016-11-18 10:00:00,8.42,8.5,8.42,8.48,2439715.0,8.42,8.5,8.42,8.48,2439715.0
2016-11-18 10:10:00,8.47,8.55,8.45,8.49,2016404.0,8.47,8.55,8.45,8.49,2016404.0
2016-11-18 10:20:00,8.49,8.63,8.47,8.61,2191293.0,8.49,8.63,8.47,8.61,2191293.0
2016-11-18 10:30:00,8.61,8.7,8.61,8.66,2850059.0,8.61,8.7,8.61,8.66,2850059.0
2016-11-18 10:40:00,8.66,8.67,8.56,8.62,2018143.0,8.66,8.67,8.56,8.62,2018143.0
2016-11-18 10:50:00,8.61,8.62,8.51,8.54,2101513.0,8.61,8.62,8.51,8.54,2101513.0
2016-11-18 11:00:00,8.53,8.54,8.48,8.51,1405868.0,8.53,8.54,8.48,8.51,1405868.0
2016-11-18 11:10:00,8.51,8.57,8.5,8.57,1086154.0,8.51,8.57,8.5,8.57,1086154.0
2016-11-18 11:20:00,8.57,8.59,8.55,8.57,904378.0,8.57,8.59,8.55,8.57,904378.0
2016-11-18 11:30:00,8.58,8.62,8.55,8.57,1407321.0,8.58,8.62,8.55,8.57,1407321.0
2016-11-18 11:40:00,8.57,8.62,8.56,8.6,1227777.0,8.57,8.62,8.56,8.6,1227777.0
2016-11-18 11:50:00,8.61,8.68,8.6,8.67,1556071.0,8.61,8.68,8.6,8.67,1556071.0
2016-11-18 12:00:00,8.67,8.7,8.64,8.69,1409891.0,8.67,8.7,8.64,8.69,1409891.0
2016-11-18 12:10:00,8.69,8.83,8.68,8.77,3605615.0,8.69,8.83,8.68,8.77,3605615.0
2016-11-18 12:20:00,8.78,8.78,8.69,8.72,1601639.0,8.78,8.78,8.69,8.72,1601639.0
2016-11-18 12:30:00,8.72,8.75,8.71,8.72,705653.0,8.72,8.75,8.71,8.72,705653.0
2016-11-18 12:40:00,8.72,8.73,8.67,8.69,864198.0,8.72,8.73,8.67,8.69,864198.0
2016-11-18 12:50:00,8.69,8.7,8.66,8.68,555271.0,8.69,8.7,8.66,8.68,555271.0
2016-11-18 13:00:00,8.68,8.69,8.62,8.66,893969.0,8.68,8.69,8.62,8.66,893969.0
2016-11-18 13:10:00,8.66,8.67,8.62,8.63,482045.0,8.66,8.67,8.62,8.63,482045.0
2016-11-18 13:20:00,8.62,8.63,8.58,8.61,828067.0,8.62,8.63,8.58,8.61,828067.0
2016-11-18 13:30:00,8.61,8.69,8.6,8.65,1215311.0,8.61,8.69,8.6,8.65,1215311.0
2016-11-18 13:40:00,8.66,8.68,8.63,8.68,446750.0,8.66,8.68,8.63,8.68,446750.0
2016-11-18 13:50:00,8.68,8.69,8.66,8.69,492685.0,8.68,8.69,8.66,8.69,492685.0
2016-11-18 14:00:00,8.69,8.74,8.68,8.72,891674.0,8.69,8.74,8.68,8.72,891674.0
2016-11-18 14:10:00,8.72,8.74,8.71,8.73,560300.0,8.72,8.74,8.71,8.73,560300.0
2016-11-18 14:20:00,8.73,8.75,8.71,8.74,673906.0,8.73,8.75,8.71,8.74,673906.0
2016-11-18 14:30:00,8.74,8.76,8.73,8.75,614359.0,8.74,8.76,8.73,8.75,614359.0
2016-11-18 14:40:00,8.75,8.75,8.71,8.75,730011.0,8.75,8.75,8.71,8.75,730011.0
2016-11-18 14:50:00,8.75,8.75,8.72,8.74,598696.0,8.75,8.75,8.72,8.74,598696.0
2016-11-18 15:00:00,8.73,8.78,8.72,8.75,1007978.0,8.73,8.78,8.72,8.75,1007978.0
2016-11-18 15:10:00,8.75,8.78,8.73,8.78,717822.0,8.75,8.78,8.73,8.78,717822.0
2016-11-18 15:20:00,8.78,8.78,8.74,8.74,966491.0,8.78,8.78,8.74,8.74,966491.0
2016-11-18 15:30:00,8.74,8.76,8.73,8.75,1018832.0,8.74,8.76,8.73,8.75,1018832.0
2016-11-18 15:40:00,8.75,8.76,8.73,8.75,1360814.0,8.75,8.76,8.73,8.75,1360814.0
2016-11-18 15:50:00,8.75,8.75,8.7,8.71,3220766.0,8.75,8.75,8.7,8.71,3220766.0
2016-11-21 09:30:00,8.87,9.22,8.87,9.18,7837967.0,8.87,9.22,8.87,9.18,7837967.0
2016-11-21 09:40:00,9.18,9.19,9.01,9.01,4477360.0,9.18,9.19,9.01,9.01,4477360.0
2016-11-21 09:50:00,9.02,9.14,8.95,9.1,3563723.0,9.02,9.14,8.95,9.1,3563723.0
2016-11-21 10:00:00,9.1,9.15,9.03,9.15,2699122.0,9.1,9.15,9.03,9.15,2699122.0
2016-11-21 10:10:00,9.14,9.2,9.09,9.11,3352892.0,9.14,9.2,9.09,9.11,3352892.0
2016-11-21 10:20:00,9.11,9.12,9.04,9.07,1775869.0,9.11,9.12,9.04,9.07,1775869.0
2016-11-21 10:30:00,9.06,9.08,9.02,9.03,2335954.0,9.06,9.08,9.02,9.03,2335954.0
2016-11-21 10:40:00,9.04,9.06,8.96,8.96,2523213.0,9.04,9.06,8.96,8.96,2523213.0
2016-11-21 10:50:00,8.96,9.02,8.96,8.99,1444524.0,8.96,9.02,8.96,8.99,1444524.0
2016-11-21 11:00:00,8.99,9.01,8.88,8.9,2218588.0,8.99,9.01,8.88,8.9,2218588.0
2016-11-21 11:10:00,8.91,9.03,8.88,9.02,2111907.0,8.91,9.03,8.88,9.02,2111907.0
2016-11-21 11:20:00,9.02,9.08,8.98,9.04,1751874.0,9.02,9.08,8.98,9.04,1751874.0
2016-11-21 11:30:00,9.04,9.08,9.02,9.06,1264969.0,9.04,9.08,9.02,9.06,1264969.0
2016-11-21 11:40:00,9.06,9.06,9.0,9.02,855678.0,9.06,9.06,9.0,9.02,855678.0
2016-11-21 11:50:00,9.02,9.04,8.97,9.04,921805.0,9.02,9.04,8.97,9.04,921805.0
2016-11-21 12:00:00,9.04,9.05,8.98,9.01,760906.0,9.04,9.05,8.98,9.01,760906.0
2016-11-21 12:10:00,9.01,9.04,9.0,9.02,578798.0,9.01,9.04,9.0,9.02,578798.0
2016-11-21 12:20:00,9.03,9.03,9.0,9.01,405976.0,9.03,9.03,9.0,9.01,405976.0
2016-11-21 12:30:00,9.02,9.04,9.0,9.03,710264.0,9.02,9.04,9.0,9.03,710264.0
2016-11-21 12:40:00,9.02,9.03,9.0,9.02,978950.0,9.02,9.03,9.0,9.02,978950.0
2016-11-21 12:50:00,9.01,9.02,8.95,8.95,2046598.0,9.01,9.02,8.95,8.95,2046598.0
2016-11-21 13:00:00,8.95,9.0,8.94,8.98,668715.0,8.95,9.0,8.94,8.98,668715.0
2016-11-21 13:10:00,8.98,8.98,8.92,8.93,703780.0,8.98,8.98,8.92,8.93,703780.0
2016-11-21 13:20:00,8.94,8.95,8.9,8.95,1092558.0,8.94,8.95,8.9,8.95,1092558.0
2016-11-21 13:30:00,8.95,9.0,8.94,8.98,1049177.0,8.95,9.0,8.94,8.98,1049177.0
2016-11-21 13:40:00,8.98,8.98,8.94,8.94,708178.0,8.98,8.98,8.94,8.94,708178.0
2016-11-21 13:50:00,8.94,8.98,8.94,8.95,455558.0,8.94,8.98,8.94,8.95,455558.0
2016-11-21 14:00:00,8.95,8.97,8.93,8.94,491205.0,8.95,8.97,8.93,8.94,491205.0
2016-11-21 14:10:00,8.94,8.96,8.92,8.96,566433.0,8.94,8.96,8.92,8.96,566433.0
2016-11-21 14:20:00,8.95,8.97,8.94,8.95,559267.0,8.95,8.97,8.94,8.95,559267.0
2016-11-21 14:30:00,8.95,8.98,8.94,8.95,511372.0,8.95,8.98,8.94,8.95,511372.0
2016-11-21 14:40:00,8.95,8.96,8.92,8.94,806496.0,8.95,8.96,8.92,8.94,806496.0
2016-11-21 14:50:00,8.93,8.94,8.91,8.92,397102.0,8.93,8.94,8.91,8.92,397102.0
2016-11-21 15:00:00,8.92,8.93,8.88,8.89,1492689.0,8.92,8.93,8.88,8.89,1492689.0
2016-11-21 15:10:00,8.89,8.92,8.89,8.9,882195.0,8.89,8.92,8.89,8.9,882195.0
2016-11-21 15:20:00,8.89,8.9,8.86,8.88,1006068.0,8.89,8.9,8.86,8.88,1006068.0
2016-11-21 15:30:00,8.88,8.9,8.87,8.89,792172.0,8.88,8.9,8.87,8.89,792172.0
2016-11-21 15:40:00,8.89,8.94,8.89,8.91,1839686.0,8.89,8.94,8.89,8.91,1839686.0
2016-11-21 15:50:00,8.91,8.95,8.9,8.95,2977440.0,8.91,8.95,8.9,8.95,2977440.0
2016-11-22 09:30:00,9.03,9.06,8.83,8.89,4663539.0,9.03,9.06,8.83,8.89,4663539.0
2016-11-22 09:40:00,8.89,8.91,8.75,8.77,3041353.0,8.89,8.91,8.75,8.77,3041353.0
2016-11-22 09:50:00,8.76,8.79,8.56,8.57,5747782.0,8.76,8.79,8.56,8.57,5747782.0
2016-11-22 10:00:00,8.58,8.64,8.54,8.63,3976483.0,8.58,8.64,8.54,8.63,3976483.0
2016-11-22 10:10:00,8.63,8.79,8.61,8.74,3723668.0,8.63,8.79,8.61,8.74,3723668.0
2016-11-22 10:20:00,8.75,8.78,8.63,8.67,2343756.0,8.75,8.78,8.63,8.67,2343756.0
2016-11-22 10:30:00,8.66,8.79,8.66,8.79,1423003.0,8.66,8.79,8.66,8.79,1423003.0
2016-11-22 10:40:00,8.79,8.81,8.71,8.78,1837513.0,8.79,8.81,8.71,8.78,1837513.0
2016-11-22 10:50:00,8.79,8.85,8.76,8.83,1717892.0,8.79,8.85,8.76,8.83,1717892.0
2016-11-22 11:00:00,8.83,8.88,8.8,8.87,1779793.0,8.83,8.88,8.8,8.87,1779793.0
2016-11-22 11:10:00,8.86,8.94,8.84,8.88,2440507.0,8.86,8.94,8.84,8.88,2440507.0
2016-11-22 11:20:00,8.88,8.91,8.82,8.83,1228562.0,8.88,8.91,8.82,8.83,1228562.0
2016-11-22 11:30:00,8.82,8.86,8.76,8.81,1373803.0,8.82,8.86,8.76,8.81,1373803.0
2016-11-22 11:40:00,8.81,8.84,8.79,8.81,870767.0,8.81,8.84,8.79,8.81,870767.0
2016-11-22 11:50:00,8.81,8.82,8.73,8.76,1024755.0,8.81,8.82,8.73,8.76,1024755.0
2016-11-22 12:00:00,8.76,8.76,8.71,8.71,1004435.0,8.76,8.76,8.71,8.71,1004435.0
2016-11-22 12:10:00,8.71,8.75,8.71,8.74,973558.0,8.71,8.75,8.71,8.74,973558.0
2016-11-22 12:20:00,8.74,8.75,8.7,8.72,987797.0,8.74,8.75,8.7,8.72,987797.0
2016-11-22 12:30:00,8.72,8.73,8.65,8.66,1626295.0,8.72,8.73,8.65,8.66,1626295.0
2016-11-22 12:40:00,8.66,8.69,8.63,8.66,1724386.0,8.66,8.69,8.63,8.66,1724386.0
2016-11-22 12:50:00,8.66,8.68,8.63,8.65,1094283.0,8.66,8.68,8.63,8.65,1094283.0
2016-11-22 13:00:00,8.65,8.67,8.64,8.67,755638.0,8.65,8.67,8.64,8.67,755638.0
2016-11-22 13:10:00,8.67,8.67,8.64,8.64,1064537.0,8.67,8.67,8.64,8.64,1064537.0
2016-11-22 13:20:00,8.64,8.68,8.64,8.65,1147056.0,8.64,8.68,8.64,8.65,1147056.0
2016-11-22 13:30:00,8.66,8.67,8.64,8.67,1027784.0,8.66,8.67,8.64,8.67,1027784.0
2016-11-22 13:40:00,8.67,8.67,8.64,8.64,1025017.0,8.67,8.67,8.64,8.64,1025017.0
2016-11-22 13:50:00,8.64,8.7,8.64,8.68,919197.0,8.64,8.7,8.64,8.68,919197.0
2016-11-22 14:00:00,8.69,8.7,8.66,8.7,514526.0,8.69,8.7,8.66,8.7,514526.0
2016-11-22 14:10:00,8.7,8.73,8.68,8.71,1172878.0,8.7,8.73,8.68,8.71,1172878.0
2016-11-22 14:20:00,8.72,8.75,8.68,8.71,7402575.0,8.72,8.75,8.68,8.71,7402575.0
2016-11-22 14:30:00,8.71,8.74,8.7,8.71,914793.0,8.71,8.74,8.7,8.71,914793.0
2016-11-22 14:40:00,8.71,8.79,8.71,8.76,1069120.0,8.71,8.79,8.71,8.76,1069120.0
2016-11-22 14:50:00,8.77,8.77,8.72,8.75,598290.0,8.77,8.77,8.72,8.75,598290.0
2016-11-22 15:00:00,8.75,8.76,8.67,8.69,703392.0,8.75,8.76,8.67,8.69,703392.0
2016-11-22 15:10:00,8.69,8.7,8.66,8.69,669956.0,8.69,8.7,8.66,8.69,669956.0
2016-11-22 15:20:00,8.68,8.69,8.64,8.65,691226.0,8.68,8.69,8.64,8.65,691226.0
2016-11-22 15:30:00,8.65,8.71,8.65,8.67,1059403.0,8.65,8.71,8.65,8.67,1059403.0
2016-11-22 15:40:00,8.68,8.69,8.64,8.68,1255644.0,8.68,8.69,8.64,8.68,1255644.0
2016-11-22 15:50:00,8.69,8.71,8.67,8.69,2431956.0,8.69,8.71,8.67,8.69,2431956.0
2016-11-23 09:30:00,8.72,8.75,8.5,8.59,3155332.0,8.72,8.75,8.5,8.59,3155332.0
2016-11-23 09:40:00,8.58,8.67,8.53,8.63,1822179.0,8.58,8.67,8.53,8.63,1822179.0
2016-11-23 09:50:00,8.63,8.77,8.63,8.7,2047230.0,8.63,8.77,8.63,8.7,2047230.0
2016-11-23 10:00:00,8.7,8.75,8.68,8.72,1275994.0,8.7,8.75,8.68,8.72,1275994.0
2016-11-23 10:10:00,8.73,8.84,8.7,8.83,2202745.0,8.73,8.84,8.7,8.83,2202745.0
2016-11-23 10:20:00,8.82,8.86,8.77,8.78,1819642.0,8.82,8.86,8.77,8.78,1819642.0
2016-11-23 10:30:00,8.78,8.85,8.78,8.8,1394066.0,8.78,8.85,8.78,8.8,1394066.0
2016-11-23 10:40:00,8.8,8.86,8.8,8.81,1298461.0,8.8,8.86,8.8,8.81,1298461.0
2016-11-23 10:50:00,8.8,8.83,8.78,8.78,802941.0,8.8,8.83,8.78,8.78,802941.0
2016-11-23 11:00:00,8.78,8.79,8.73,8.78,1056438.0,8.78,8.79,8.73,8.78,1056438.0
2016-11-23 11:10:00,8.77,8.79,8.75,8.76,540899.0,8.77,8.79,8.75,8.76,540899.0
2016-11-23 11:20:00,8.76,8.8,8.75,8.79,628990.0,8.76,8.8,8.75,8.79,628990.0
2016-11-23 11:30:00,8.79,8.82,8.78,8.81,977879.0,8.79,8.82,8.78,8.81,977879.0
2016-11-23 11:40:00,8.8,8.81,8.77,8.77,694703.0,8.8,8.81,8.77,8.77,694703.0
2016-11-23 11:50:00,8.77,8.79,8.76,8.78,580407.0,8.77,8.79,8.76,8.78,580407.0
2016-11-23 12:00:00,8.79,8.79,8.76,8.78,321723.0,8.79,8.79,8.76,8.78,321723.0
2016-11-23 12:10:00,8.78,8.81,8.77,8.8,450718.0,8.78,8.81,8.77,8.8,450718.0
2016-11-23 12:20:00,8.8,8.8,8.76,8.79,315293.0,8.8,8.8,8.76,8.79,315293.0
2016-11-23 12:30:00,8.79,8.8,8.77,8.79,204035.0,8.79,8.8,8.77,8.79,204035.0
2016-11-23 12:40:00,8.79,8.8,8.78,8.8,271787.0,8.79,8.8,8.78,8.8,271787.0
2016-11-23 12:50:00,8.79,8.82,8.78,8.8,692674.0,8.79,8.82,8.78,8.8,692674.0
2016-11-23 13:00:00,8.8,8.82,8.8,8.82,312661.0,8.8,8.82,8.8,8.82,312661.0
2016-11-23 13:10:00,8.81,8.82,8.77,8.78,475406.0,8.81,8.82,8.77,8.78,475406.0
2016-11-23 13:20:00,8.79,8.81,8.77,8.78,380858.0,8.79,8.81,8.77,8.78,380858.0
2016-11-23 13:30:00,8.78,8.8,8.77,8.79,178752.0,8.78,8.8,8.77,8.79,178752.0
2016-11-23 13:40:00,8.79,8.8,8.76,8.77,398129.0,8.79,8.8,8.76,8.77,398129.0
2016-11-23 13:50:00,8.77,8.78,8.73,8.74,659935.0,8.77,8.78,8.73,8.74,659935.0
2016-11-23 14:00:00,8.74,8.77,8.73,8.74,635766.0,8.74,8.77,8.73,8.74,635766.0
2016-11-23 14:10:00,8.74,8.77,8.73,8.75,311635.0,8.74,8.77,8.73,8.75,311635.0
2016-11-23 14:20:00,8.75,8.77,8.75,8.77,175723.0,8.75,8.77,8.75,8.77,175723.0
2016-11-23 14:30:00,8.76,8.77,8.72,8.72,503332.0,8.76,8.77,8.72,8.72,503332.0
2016-11-23 14:40:00,8.73,8.76,8.72,8.75,310380.0,8.73,8.76,8.72,8.75,310380.0
2016-11-23 14:50:00,8.75,8.76,8.73,8.75,307706.0,8.75,8.76,8.73,8.75,307706.0
2016-11-23 15:00:00,8.75,8.75,8.73,8.74,161461.0,8.75,8.75,8.73,8.74,161461.0
2016-11-23 15:10:00,8.74,8.76,8.73,8.76,354349.0,8.74,8.76,8.73,8.76,354349.0
2016-11-23 15:20:00,8.75,8.79,8.75,8.77,578289.0,8.75,8.79,8.75,8.77,578289.0
2016-11-23 15:30:00,8.76,8.78,8.76,8.77,462616.0,8.76,8.78,8.76,8.77,462616.0
2016-11-23 15:40:00,8.77,8.8,8.77,8.77,663309.0,8.77,8.8,8.77,8.77,663309.0
2016-11-23 15:50:00,8.78,8.8,8.77,8.8,1578240.0,8.78,8.8,8.77,8.8,1578240.0
2016-11-25 09:30:00,8.8,8.91,8.71,8.78,2486948.0,8.8,8.91,8.71,8.78,2486948.0
2016-11-25 09:40:00,8.77,8.81,8.75,8.79,643119.0,8.77,8.81,8.75,8.79,643119.0
2016-11-25 09:50:00,8.78,8.8,8.72,8.73,905828.0,8.78,8.8,8.72,8.73,905828.0
2016-11-25 10:00:00,8.72,8.78,8.72,8.72,610159.0,8.72,8.78,8.72,8.72,610159.0
2016-11-25 10:10:00,8.72,8.76,8.69,8.72,946468.0,8.72,8.76,8.69,8.72,946468.0
2016-11-25 10:20:00,8.73,8.83,8.72,8.82,1056761.0,8.73,8.83,8.72,8.82,1056761.0
2016-11-25 10:30:00,8.82,8.85,8.79,8.84,728201.0,8.82,8.85,8.79,8.84,728201.0
2016-11-25 10:40:00,8.83,8.85,8.8,8.8,512254.0,8.83,8.85,8.8,8.8,512254.0
2016-11-25 10:50:00,8.8,8.82,8.76,8.79,558519.0,8.8,8.82,8.76,8.79,558519.0
2016-11-25 11:00:00,8.78,8.83,8.78,8.82,547236.0,8.78,8.83,8.78,8.82,547236.0
2016-11-25 11:10:00,8.81,8.83,8.79,8.81,313642.0,8.81,8.83,8.79,8.81,313642.0
2016-11-25 11:20:00,8.81,8.83,8.79,8.82,570917.0,8.81,8.83,8.79,8.82,570917.0
2016-11-25 11:30:00,8.82,8.83,8.79,8.79,171286.0,8.82,8.83,8.79,8.79,171286.0
2016-11-25 11:40:00,8.8,8.82,8.79,8.8,258500.0,8.8,8.82,8.79,8.8,258500.0
2016-11-25 11:50:00,8.8,8.81,8.78,8.79,309834.0,8.8,8.81,8.78,8.79,309834.0
2016-11-25 12:00:00,8.79,8.82,8.78,8.81,240159.0,8.79,8.82,8.78,8.81,240159.0
2016-11-25 12:10:00,8.8,8.82,8.8,8.81,305959.0,8.8,8.82,8.8,8.81,305959.0
2016-11-25 12:20:00,8.8,8.82,8.79,8.8,327082.0,8.8,8.82,8.79,8.8,327082.0
2016-11-25 12:30:00,8.81,8.81,8.78,8.78,294424.0,8.81,8.81,8.78,8.78,294424.0
2016-11-25 12:40:00,8.78,8.79,8.77,8.77,437377.0,8.78,8.79,8.77,8.77,437377.0
2016-11-25 12:50:00,8.78,8.79,8.75,8.77,1108912.0,8.78,8.79,8.75,8.77,1108912.0
2016-11-28 09:30:00,8.72,8.9,8.72,8.82,2139868.0,8.72,8.9,8.72,8.82,2139868.0
2016-11-28 09:40:00,8.81,8.9,8.78,8.89,1734681.0,8.81,8.9,8.78,8.89,1734681.0
2016-11-28 09:50:00,8.89,8.98,8.88,8.92,2978594.0,8.89,8.98,8.88,8.92,2978594.0
2016-11-28 10:00:00,8.92,8.96,8.9,8.96,1188365.0,8.92,8.96,8.9,8.96,1188365.0
2016-11-28 10:10:00,8.96,8.97,8.86,8.87,1140060.0,8.96,8.97,8.86,8.87,1140060.0
2016-11-28 10:20:00,8.88,8.95,8.87,8.95,997681.0,8.88,8.95,8.87,8.95,997681.0
2016-11-28 10:30:00,8.95,8.96,8.88,8.94,1337804.0,8.95,8.96,8.88,8.94,1337804.0
2016-11-28 10:40:00,8.93,8.94,8.88,8.89,705741.0,8.93,8.94,8.88,8.89,705741.0
2016-11-28 10:50:00,8.89,8.89,8.85,8.87,1053967.0,8.89,8.89,8.85,8.87,1053967.0
2016-11-28 11:00:00,8.87,8.89,8.83,8.85,961112.0,8.87,8.89,8.83,8.85,961112.0
2016-11-28 11:10:00,8.86,8.87,8.81,8.83,942451.0,8.86,8.87,8.81,8.83,942451.0
2016-11-28 11:20:00,8.83,8.86,8.81,8.85,547871.0,8.83,8.86,8.81,8.85,547871.0
2016-11-28 11:30:00,8.85,8.9,8.84,8.88,891493.0,8.85,8.9,8.84,8.88,891493.0
2016-11-28 11:40:00,8.88,8.89,8.84,8.84,320503.0,8.88,8.89,8.84,8.84,320503.0
2016-11-28 11:50:00,8.85,8.88,8.84,8.88,331821.0,8.85,8.88,8.84,8.88,331821.0
2016-11-28 12:00:00,8.88,8.91,8.88,8.88,318555.0,8.88,8.91,8.88,8.88,318555.0
2016-11-28 12:10:00,8.88,8.9,8.88,8.89,181539.0,8.88,8.9,8.88,8.89,181539.0
2016-11-28 12:20:00,8.89,8.91,8.88,8.9,235725.0,8.89,8.91,8.88,8.9,235725.0
2016-11-28 12:30:00,8.9,8.93,8.89,8.9,401007.0,8.9,8.93,8.89,8.9,401007.0
2016-11-28 12:40:00,8.9,8.91,8.88,8.89,132917.0,8.9,8.91,8.88,8.89,132917.0
2016-11-28 12:50:00,8.88,8.92,8.88,8.9,302449.0,8.88,8.92,8.88,8.9,302449.0
2016-11-28 13:00:00,8.91,8.91,8.88,8.89,202735.0,8.91,8.91,8.88,8.89,202735.0
2016-11-28 13:10:00,8.89,8.92,8.89,8.92,237386.0,8.89,8.92,8.89,8.92,237386.0
2016-11-28 13:20:00,8.92,8.93,8.91,8.91,328528.0,8.92,8.93,8.91,8.91,328528.0
2016-11-28 13:30:00,8.92,8.93,8.9,8.93,271710.0,8.92,8.93,8.9,8.93,271710.0
2016-11-28 13:40:00,8.93,8.94,8.92,8.93,191697.0,8.93,8.94,8.92,8.93,191697.0
2016-11-28 13:50:00,8.93,8.94,8.89,8.9,262617.0,8.93,8.94,8.89,8.9,262617.0
2016-11-28 14:00:00,8.9,8.93,8.9,8.92,285054.0,8.9,8.93,8.9,8.92,285054.0
2016-11-28 14:10:00,8.93,8.93,8.9,8.9,152095.0,8.93,8.93,8.9,8.9,152095.0
2016-11-28 14:20:00,8.91,8.91,8.89,8.89,142737.0,8.91,8.91,8.89,8.89,142737.0
2016-11-28 14:30:00,8.89,8.9,8.86,8.87,417355.0,8.89,8.9,8.86,8.87,417355.0
2016-11-28 14:40:00,8.87,8.87,8.84,8.84,204931.0,8.87,8.87,8.84,8.84,204931.0
2016-11-28 14:50:00,8.84,8.87,8.83,8.87,257514.0,8.84,8.87,8.83,8.87,257514.0
2016-11-28 15:00:00,8.87,8.87,8.85,8.87,231213.0,8.87,8.87,8.85,8.87,231213.0
2016-11-28 15:10:00,8.87,8.9,8.86,8.88,294350.0,8.87,8.9,8.86,8.88,294350.0
2016-11-28 15:20:00,8.87,8.88,8.83,8.83,248870.0,8.87,8.88,8.83,8.83,248870.0
2016-11-28 15:30:00,8.83,8.85,8.82,8.83,571773.0,8.83,8.85,8.82,8.83,571773.0
2016-11-28 15:40:00,8.82,8.83,8.8,8.81,583759.0,8.82,8.83,8.8,8.81,583759.0
2016-11-28 15:50:00,8.81,8.84,8.81,8.83,1064169.0,8.81,8.84,8.81,8.83,1064169.0
2016-11-29 09:30:00,9.0,9.02,8.86,8.88,3132153.0,9.0,9.02,8.86,8.88,3132153.0
2016-11-29 09:40:00,8.88,8.95,8.87,8.88,1459814.0,8.88,8.95,8.87,8.88,1459814.0
2016-11-29 09:50:00,8.89,8.91,8.85,8.88,1151887.0,8.89,8.91,8.85,8.88,1151887.0
2016-11-29 10:00:00,8.89,8.91,8.87,8.91,934427.0,8.89,8.91,8.87,8.91,934427.0
2016-11-29 10:10:00,8.91,9.0,8.9,8.99,1777881.0,8.91,9.0,8.9,8.99,1777881.0
2016-11-29 10:20:00,8.99,9.05,8.97,9.01,1948282.0,8.99,9.05,8.97,9.01,1948282.0
2016-11-29 10:30:00,9.01,9.11,9.0,9.06,2730205.0,9.01,9.11,9.0,9.06,2730205.0
2016-11-29 10:40:00,9.07,9.12,9.05,9.12,1658197.0,9.07,9.12,9.05,9.12,1658197.0
2016-11-29 10:50:00,9.12,9.16,9.09,9.13,2324582.0,9.12,9.16,9.09,9.13,2324582.0
2016-11-29 11:00:00,9.13,9.14,9.09,9.11,1959918.0,9.13,9.14,9.09,9.11,1959918.0
2016-11-29 11:10:00,9.11,9.11,9.06,9.06,1306543.0,9.11,9.11,9.06,9.06,1306543.0
2016-11-29 11:20:00,9.07,9.1,9.02,9.1,1415939.0,9.07,9.1,9.02,9.1,1415939.0
2016-11-29 11:30:00,9.1,9.11,9.08,9.1,854009.0,9.1,9.11,9.08,9.1,854009.0
2016-11-29 11:40:00,9.1,9.13,9.09,9.11,1031179.0,9.1,9.13,9.09,9.11,1031179.0
2016-11-29 11:50:00,9.11,9.15,9.1,9.13,746290.0,9.11,9.15,9.1,9.13,746290.0
2016-11-29 12:00:00,9.13,9.15,9.11,9.12,652336.0,9.13,9.15,9.11,9.12,652336.0
2016-11-29 12:10:00,9.12,9.12,9.07,9.09,824387.0,9.12,9.12,9.07,9.09,824387.0
2016-11-29 12:20:00,9.1,9.1,9.08,9.1,408506.0,9.1,9.1,9.08,9.1,408506.0
2016-11-29 12:30:00,9.09,9.14,9.09,9.11,865510.0,9.09,9.14,9.09,9.11,865510.0
2016-11-29 12:40:00,9.12,9.15,9.11,9.14,775884.0,9.12,9.15,9.11,9.14,775884.0
2016-11-29 12:50:00,9.14,9.19,9.13,9.19,1207541.0,9.14,9.19,9.13,9.19,1207541.0
2016-11-29 13:00:00,9.19,9.23,9.16,9.17,2270245.0,9.19,9.23,9.16,9.17,2270245.0
2016-11-29 13:10:00,9.17,9.18,9.14,9.18,1330114.0,9.17,9.18,9.14,9.18,1330114.0
2016-11-29 13:20:00,9.18,9.2,9.14,9.14,1235785.0,9.18,9.2,9.14,9.14,1235785.0
2016-11-29 13:30:00,9.15,9.17,9.12,9.16,1087613.0,9.15,9.17,9.12,9.16,1087613.0
2016-11-29 13:40:00,9.16,9.16,9.11,9.13,721602.0,9.16,9.16,9.11,9.13,721602.0
2016-11-29 13:50:00,9.12,9.14,9.1,9.1,751519.0,9.12,9.14,9.1,9.1,751519.0
2016-11-29 14:00:00,9.11,9.11,9.07,9.08,533286.0,9.11,9.11,9.07,9.08,533286.0
2016-11-29 14:10:00,9.07,9.11,9.07,9.09,562703.0,9.07,9.11,9.07,9.09,562703.0
2016-11-29 14:20:00,9.09,9.1,9.09,9.09,462315.0,9.09,9.1,9.09,9.09,462315.0
2016-11-29 14:30:00,9.1,9.1,9.04,9.06,1026336.0,9.1,9.1,9.04,9.06,1026336.0
2016-11-29 14:40:00,9.05,9.09,9.03,9.07,1352321.0,9.05,9.09,9.03,9.07,1352321.0
2016-11-29 14:50:00,9.07,9.07,9.0,9.02,1105026.0,9.07,9.07,9.0,9.02,1105026.0
2016-11-29 15:00:00,9.01,9.02,8.91,8.94,2190355.0,9.01,9.02,8.91,8.94,2190355.0
2016-11-29 15:10:00,8.94,8.94,8.9,8.91,1200805.0,8.94,8.94,8.9,8.91,1200805.0
2016-11-29 15:20:00,8.91,8.96,8.9,8.93,1170330.0,8.91,8.96,8.9,8.93,1170330.0
2016-11-29 15:30:00,8.93,8.97,8.9,8.91,1459217.0,8.93,8.97,8.9,8.91,1459217.0
2016-11-29 15:40:00,8.91,8.92,8.88,8.89,1859081.0,8.91,8.92,8.88,8.89,1859081.0
2016-11-29 15:50:00,8.89,8.95,8.89,8.94,1696913.0,8.89,8.95,8.89,8.94,1696913.0
2016-11-30 09:30:00,9.02,9.09,8.94,9.06,3196198.0,9.02,9.09,8.94,9.06,3196198.0
2016-11-30 09:40:00,9.07,9.1,9.01,9.03,1777326.0,9.07,9.1,9.01,9.03,1777326.0
2016-11-30 09:50:00,9.03,9.05,8.98,9.0,1669442.0,9.03,9.05,8.98,9.0,1669442.0
2016-11-30 10:00:00,9.0,9.09,8.99,9.08,1960251.0,9.0,9.09,8.99,9.08,1960251.0
2016-11-30 10:10:00,9.08,9.09,9.04,9.06,1233056.0,9.08,9.09,9.04,9.06,1233056.0
2016-11-30 10:20:00,9.06,9.06,8.99,9.04,1216827.0,9.06,9.06,8.99,9.04,1216827.0
2016-11-30 10:30:00,9.04,9.12,9.02,9.12,1386320.0,9.04,9.12,9.02,9.12,1386320.0
2016-11-30 10:40:00,9.12,9.12,9.06,9.08,841729.0,9.12,9.12,9.06,9.08,841729.0
2016-11-30 10:50:00,9.08,9.08,9.04,9.05,686732.0,9.08,9.08,9.04,9.05,686732.0
2016-11-30 11:00:00,9.04,9.11,9.04,9.1,1718497.0,9.04,9.11,9.04,9.1,1718497.0
2016-11-30 11:10:00,9.1,9.11,9.06,9.08,618486.0,9.1,9.11,9.06,9.08,618486.0
2016-11-30 11:20:00,9.07,9.1,9.04,9.06,653942.0,9.07,9.1,9.04,9.06,653942.0
2016-11-30 11:30:00,9.05,9.07,9.02,9.07,678058.0,9.05,9.07,9.02,9.07,678058.0
2016-11-30 11:40:00,9.06,9.09,9.05,9.06,525071.0,9.06,9.09,9.05,9.06,525071.0
2016-11-30 11:50:00,9.05,9.06,9.03,9.04,788432.0,9.05,9.06,9.03,9.04,788432.0
2016-11-30 12:00:00,9.05,9.06,8.98,9.0,1337198.0,9.05,9.06,8.98,9.0,1337198.0
2016-11-30 12:10:00,9.0,9.02,8.97,8.99,805338.0,9.0,9.02,8.97,8.99,805338.0
2016-11-30 12:20:00,8.99,9.01,8.97,8.97,412441.0,8.99,9.01,8.97,8.97,412441.0
2016-11-30 12:30:00,8.97,9.0,8.95,8.99,537288.0,8.97,9.0,8.95,8.99,537288.0
2016-11-30 12:40:00,8.99,9.03,8.98,9.03,372601.0,8.99,9.03,8.98,9.03,372601.0
2016-11-30 12:50:00,9.03,9.03,9.0,9.01,319893.0,9.03,9.03,9.0,9.01,319893.0
2016-11-30 13:00:00,9.02,9.03,9.0,9.02,323992.0,9.02,9.03,9.0,9.02,323992.0
2016-11-30 13:10:00,9.03,9.03,9.0,9.02,222444.0,9.03,9.03,9.0,9.02,222444.0
2016-11-30 13:20:00,9.02,9.03,9.01,9.02,260948.0,9.02,9.03,9.01,9.02,260948.0
2016-11-30 13:30:00,9.01,9.05,9.01,9.02,437612.0,9.01,9.05,9.01,9.02,437612.0
2016-11-30 13:40:00,9.02,9.03,8.98,9.0,357310.0,9.02,9.03,8.98,9.0,357310.0
2016-11-30 13:50:00,9.0,9.0,8.97,8.97,459121.0,9.0,9.0,8.97,8.97,459121.0
2016-11-30 14:00:00,8.97,8.98,8.91,8.92,1118562.0,8.97,8.98,8.91,8.92,1118562.0
2016-11-30 14:10:00,8.93,8.95,8.9,8.9,531643.0,8.93,8.95,8.9,8.9,531643.0
2016-11-30 14:20:00,8.91,8.94,8.9,8.91,464430.0,8.91,8.94,8.9,8.91,464430.0
2016-11-30 14:30:00,8.92,8.93,8.9,8.92,460902.0,8.92,8.93,8.9,8.92,460902.0
2016-11-30 14:40:00,8.92,8.93,8.9,8.92,181484.0,8.92,8.93,8.9,8.92,181484.0
2016-11-30 14:50:00,8.92,8.94,8.9,8.93,619580.0,8.92,8.94,8.9,8.93,619580.0
2016-11-30 15:00:00,8.93,8.93,8.9,8.92,337138.0,8.93,8.93,8.9,8.92,337138.0
2016-11-30 15:10:00,8.92,8.96,8.91,8.95,520731.0,8.92,8.96,8.91,8.95,520731.0
2016-11-30 15:20:00,8.95,8.98,8.94,8.95,319088.0,8.95,8.98,8.94,8.95,319088.0
2016-11-30 15:30:00,8.95,8.98,8.95,8.97,457134.0,8.95,8.98,8.95,8.97,457134.0
2016-11-30 15:40:00,8.98,8.98,8.96,8.97,741176.0,8.98,8.98,8.96,8.97,741176.0
2016-11-30 15:50:00,8.97,8.98,8.91,8.91,2223786.0,8.97,8.98,8.91,8.91,2223786.0
2016-12-01 09:30:00,8.92,9.03,8.9,8.9,2390750.0,8.92,9.03,8.9,8.9,2390750.0
2016-12-01 09:40:00,8.9,8.91,8.72,8.81,3225927.0,8.9,8.91,8.72,8.81,3225927.0
2016-12-01 09:50:00,8.81,8.82,8.61,8.68,2770868.0,8.81,8.82,8.61,8.68,2770868.0
2016-12-01 10:00:00,8.68,8.7,8.55,8.62,3134676.0,8.68,8.7,8.55,8.62,3134676.0
2016-12-01 10:10:00,8.62,8.62,8.55,8.62,1881925.0,8.62,8.62,8.55,8.62,1881925.0
2016-12-01 10:20:00,8.61,8.63,8.51,8.53,2086518.0,8.61,8.63,8.51,8.53,2086518.0
2016-12-01 10:30:00,8.52,8.53,8.41,8.46,3579816.0,8.52,8.53,8.41,8.46,3579816.0
2016-12-01 10:40:00,8.46,8.46,8.33,8.35,2990358.0,8.46,8.46,8.33,8.35,2990358.0
2016-12-01 10:50:00,8.36,8.44,8.26,8.44,3353096.0,8.36,8.44,8.26,8.44,3353096.0
2016-12-01 11:00:00,8.43,8.5,8.39,8.47,2806225.0,8.43,8.5,8.39,8.47,2806225.0
2016-12-01 11:10:00,8.47,8.48,8.41,8.43,1540486.0,8.47,8.48,8.41,8.43,1540486.0
2016-12-01 11:20:00,8.42,8.46,8.4,8.46,1533012.0,8.42,8.46,8.4,8.46,1533012.0
2016-12-01 11:30:00,8.46,8.47,8.41,8.42,793498.0,8.46,8.47,8.41,8.42,793498.0
2016-12-01 11:40:00,8.43,8.46,8.37,8.43,1455998.0,8.43,8.46,8.37,8.43,1455998.0
2016-12-01 11:50:00,8.43,8.43,8.35,8.37,812878.0,8.43,8.43,8.35,8.37,812878.0
2016-12-01 12:00:00,8.38,8.39,8.34,8.37,832851.0,8.38,8.39,8.34,8.37,832851.0
2016-12-01 12:10:00,8.37,8.38,8.34,8.37,575777.0,8.37,8.38,8.34,8.37,575777.0
2016-12-01 12:20:00,8.37,8.37,8.31,8.31,901641.0,8.37,8.37,8.31,8.31,901641.0
2016-12-01 12:30:00,8.32,8.39,8.31,8.39,779544.0,8.32,8.39,8.31,8.39,779544.0
2016-12-01 12:40:00,8.39,8.42,8.35,8.39,1050874.0,8.39,8.42,8.35,8.39,1050874.0
2016-12-01 12:50:00,8.39,8.43,8.37,8.4,694961.0,8.39,8.43,8.37,8.4,694961.0
2016-12-01 13:00:00,8.4,8.41,8.35,8.35,647426.0,8.4,8.41,8.35,8.35,647426.0
2016-12-01 13:10:00,8.35,8.4,8.35,8.38,431486.0,8.35,8.4,8.35,8.38,431486.0
2016-12-01 13:20:00,8.37,8.42,8.35,8.4,455231.0,8.37,8.42,8.35,8.4,455231.0
2016-12-01 13:30:00,8.39,8.4,8.36,8.39,458329.0,8.39,8.4,8.36,8.39,458329.0
2016-12-01 13:40:00,8.39,8.41,8.37,8.38,499927.0,8.39,8.41,8.37,8.38,499927.0
2016-12-01 13:50:00,8.37,8.39,8.33,8.34,726228.0,8.37,8.39,8.33,8.34,726228.0
2016-12-01 14:00:00,8.34,8.35,8.32,8.33,392698.0,8.34,8.35,8.32,8.33,392698.0
2016-12-01 14:10:00,8.34,8.4,8.31,8.36,648056.0,8.34,8.4,8.31,8.36,648056.0
2016-12-01 14:20:00,8.36,8.4,8.35,8.37,577466.0,8.36,8.4,8.35,8.37,577466.0
2016-12-01 14:30:00,8.37,8.4,8.35,8.37,472775.0,8.37,8.4,8.35,8.37,472775.0
2016-12-01 14:40:00,8.37,8.39,8.35,8.36,336321.0,8.37,8.39,8.35,8.36,336321.0
2016-12-01 14:50:00,8.36,8.38,8.33,8.33,690630.0,8.36,8.38,8.33,8.33,690630.0
2016-12-01 15:00:00,8.34,8.34,8.3,8.31,1085688.0,8.34,8.34,8.3,8.31,1085688.0
2016-12-01 15:10:00,8.3,8.32,8.26,8.26,977816.0,8.3,8.32,8.26,8.26,977816.0
2016-12-01 15:20:00,8.27,8.29,8.26,8.28,851985.0,8.27,8.29,8.26,8.28,851985.0
2016-12-01 15:30:00,8.29,8.33,8.28,8.33,1398841.0,8.29,8.33,8.28,8.33,1398841.0
2016-12-01 15:40:00,8.33,8.37,8.31,8.37,1564000.0,8.33,8.37,8.31,8.37,1564000.0
2016-12-01 15:50:00,8.37,8.39,8.35,8.38,2733339.0,8.37,8.39,8.35,8.38,2733339.0
2016-12-02 09:30:00,8.38,8.74,8.38,8.73,5771146.0,8.38,8.74,8.38,8.73,5771146.0
2016-12-02 09:40:00,8.73,8.74,8.5,8.51,3105303.0,8.73,8.74,8.5,8.51,3105303.0
2016-12-02 09:50:00,8.51,8.55,8.42,8.53,2079162.0,8.51,8.55,8.42,8.53,2079162.0
2016-12-02 10:00:00,8.53,8.62,8.5,8.54,2622596.0,8.53,8.62,8.5,8.54,2622596.0
2016-12-02 10:10:00,8.54,8.54,8.38,8.38,2788421.0,8.54,8.54,8.38,8.38,2788421.0
2016-12-02 10:20:00,8.38,8.51,8.38,8.48,1502973.0,8.38,8.51,8.38,8.48,1502973.0
2016-12-02 10:30:00,8.49,8.53,8.45,8.51,1348169.0,8.49,8.53,8.45,8.51,1348169.0
2016-12-02 10:40:00,8.52,8.53,8.48,8.49,875404.0,8.52,8.53,8.48,8.49,875404.0
2016-12-02 10:50:00,8.49,8.5,8.44,8.48,869937.0,8.49,8.5,8.44,8.48,869937.0
2016-12-02 11:00:00,8.48,8.53,8.47,8.51,815905.0,8.48,8.53,8.47,8.51,815905.0
2016-12-02 11:10:00,8.52,8.56,8.47,8.54,928760.0,8.52,8.56,8.47,8.54,928760.0
2016-12-02 11:20:00,8.53,8.57,8.51,8.53,1200621.0,8.53,8.57,8.51,8.53,1200621.0
2016-12-02 11:30:00,8.54,8.55,8.47,8.48,722384.0,8.54,8.55,8.47,8.48,722384.0
2016-12-02 11:40:00,8.48,8.49,8.45,8.46,781599.0,8.48,8.49,8.45,8.46,781599.0
2016-12-02 11:50:00,8.46,8.5,8.45,8.47,402851.0,8.46,8.5,8.45,8.47,402851.0
2016-12-02 12:00:00,8.47,8.49,8.45,8.46,464476.0,8.47,8.49,8.45,8.46,464476.0
2016-12-02 12:10:00,8.46,8.48,8.45,8.46,384605.0,8.46,8.48,8.45,8.46,384605.0
2016-12-02 12:20:00,8.46,8.47,8.43,8.45,457284.0,8.46,8.47,8.43,8.45,457284.0
2016-12-02 12:30:00,8.45,8.46,8.43,8.45,487510.0,8.45,8.46,8.43,8.45,487510.0
2016-12-02 12:40:00,8.44,8.47,8.44,8.45,369676.0,8.44,8.47,8.44,8.45,369676.0
2016-12-02 12:50:00,8.45,8.48,8.45,8.46,320542.0,8.45,8.48,8.45,8.46,320542.0
2016-12-02 13:00:00,8.46,8.47,8.43,8.45,661717.0,8.46,8.47,8.43,8.45,661717.0
2016-12-02 13:10:00,8.46,8.46,8.42,8.44,631322.0,8.46,8.46,8.42,8.44,631322.0
2016-12-02 13:20:00,8.44,8.45,8.42,8.44,445455.0,8.44,8.45,8.42,8.44,445455.0
2016-12-02 13:30:00,8.43,8.46,8.43,8.45,351126.0,8.43,8.46,8.43,8.45,351126.0
2016-12-02 13:40:00,8.45,8.47,8.44,8.45,403990.0,8.45,8.47,8.44,8.45,403990.0
2016-12-02 13:50:00,8.45,8.51,8.45,8.47,1056398.0,8.45,8.51,8.45,8.47,1056398.0
2016-12-02 14:00:00,8.47,8.49,8.43,8.44,784425.0,8.47,8.49,8.43,8.44,784425.0
2016-12-02 14:10:00,8.43,8.45,8.43,8.44,628448.0,8.43,8.45,8.43,8.44,628448.0
2016-12-02 14:20:00,8.44,8.47,8.42,8.46,1533214.0,8.44,8.47,8.42,8.46,1533214.0
2016-12-02 14:30:00,8.45,8.5,8.44,8.48,465257.0,8.45,8.5,8.44,8.48,465257.0
2016-12-02 14:40:00,8.48,8.52,8.47,8.5,549726.0,8.48,8.52,8.47,8.5,549726.0
2016-12-02 14:50:00,8.49,8.54,8.48,8.52,633724.0,8.49,8.54,8.48,8.52,633724.0
2016-12-02 15:00:00,8.52,8.54,8.5,8.52,536718.0,8.52,8.54,8.5,8.52,536718.0
2016-12-02 15:10:00,8.52,8.52,8.49,8.5,248439.0,8.52,8.52,8.49,8.5,248439.0
2016-12-02 15:20:00,8.5,8.52,8.49,8.52,342446.0,8.5,8.52,8.49,8.52,342446.0
2016-12-02 15:30:00,8.52,8.54,8.51,8.52,578318.0,8.52,8.54,8.51,8.52,578318.0
2016-12-02 15:40:00,8.51,8.53,8.51,8.52,790206.0,8.51,8.53,8.51,8.52,790206.0
2016-12-02 15:50:00,8.52,8.54,8.51,8.53,1987508.0,8.52,8.54,8.51,8.53,1987508.0
2016-12-05 09:30:00,8.69,8.71,8.45,8.47,3632944.0,8.69,8.71,8.45,8.47,3632944.0
2016-12-05 09:40:00,8.47,8.58,8.47,8.57,2215471.0,8.47,8.58,8.47,8.57,2215471.0
2016-12-05 09:50:00,8.58,8.65,8.53,8.65,1739967.0,8.58,8.65,8.53,8.65,1739967.0
2016-12-05 10:00:00,8.65,8.67,8.56,8.61,1946081.0,8.65,8.67,8.56,8.61,1946081.0
2016-12-05 10:10:00,8.61,8.64,8.58,8.62,1069577.0,8.61,8.64,8.58,8.62,1069577.0
2016-12-05 10:20:00,8.62,8.66,8.58,8.65,1229891.0,8.62,8.66,8.58,8.65,1229891.0
2016-12-05 10:30:00,8.65,8.67,8.59,8.61,1412410.0,8.65,8.67,8.59,8.61,1412410.0
2016-12-05 10:40:00,8.6,8.66,8.58,8.65,1078142.0,8.6,8.66,8.58,8.65,1078142.0
2016-12-05 10:50:00,8.65,8.67,8.63,8.63,655839.0,8.65,8.67,8.63,8.63,655839.0
2016-12-05 11:00:00,8.64,8.64,8.6,8.62,616895.0,8.64,8.64,8.6,8.62,616895.0
2016-12-05 11:10:00,8.62,8.63,8.58,8.61,631428.0,8.62,8.63,8.58,8.61,631428.0
2016-12-05 11:20:00,8.62,8.62,8.57,8.58,661300.0,8.62,8.62,8.57,8.58,661300.0
2016-12-05 11:30:00,8.58,8.62,8.54,8.61,756810.0,8.58,8.62,8.54,8.61,756810.0
2016-12-05 11:40:00,8.62,8.63,8.59,8.6,523207.0,8.62,8.63,8.59,8.6,523207.0
2016-12-05 11:50:00,8.6,8.63,8.59,8.61,337102.0,8.6,8.63,8.59,8.61,337102.0
2016-12-05 12:00:00,8.61,8.62,8.59,8.61,188256.0,8.61,8.62,8.59,8.61,188256.0
2016-12-05 12:10:00,8.6,8.63,8.6,8.61,231151.0,8.6,8.63,8.6,8.61,231151.0
2016-12-05 12:20:00,8.62,8.62,8.57,8.61,424825.0,8.62,8.62,8.57,8.61,424825.0
2016-12-05 12:30:00,8.6,8.62,8.6,8.62,241420.0,8.6,8.62,8.6,8.62,241420.0
2016-12-05 12:40:00,8.62,8.65,8.6,8.63,595624.0,8.62,8.65,8.6,8.63,595624.0
2016-12-05 12:50:00,8.63,8.65,8.63,8.64,336121.0,8.63,8.65,8.63,8.64,336121.0
2016-12-05 13:00:00,8.64,8.65,8.63,8.64,149730.0,8.64,8.65,8.63,8.64,149730.0
2016-12-05 13:10:00,8.63,8.65,8.63,8.64,220495.0,8.63,8.65,8.63,8.64,220495.0
2016-12-05 13:20:00,8.63,8.64,8.62,8.63,483255.0,8.63,8.64,8.62,8.63,483255.0
2016-12-05 13:30:00,8.63,8.66,8.62,8.65,945398.0,8.63,8.66,8.62,8.65,945398.0
2016-12-05 13:40:00,8.65,8.66,8.63,8.64,210655.0,8.65,8.66,8.63,8.64,210655.0
2016-12-05 13:50:00,8.65,8.66,8.63,8.66,316235.0,8.65,8.66,8.63,8.66,316235.0
2016-12-05 14:00:00,8.66,8.66,8.63,8.65,281890.0,8.66,8.66,8.63,8.65,281890.0
2016-12-05 14:10:00,8.65,8.67,8.64,8.66,409526.0,8.65,8.67,8.64,8.66,409526.0
2016-12-05 14:20:00,8.67,8.68,8.64,8.66,429247.0,8.67,8.68,8.64,8.66,429247.0
2016-12-05 14:30:00,8.67,8.69,8.65,8.67,477259.0,8.67,8.69,8.65,8.67,477259.0
2016-12-05 14:40:00,8.67,8.67,8.65,8.65,264429.0,8.67,8.67,8.65,8.65,264429.0
2016-12-05 14:50:00,8.65,8.67,8.64,8.65,328320.0,8.65,8.67,8.64,8.65,328320.0
2016-12-05 15:00:00,8.66,8.68,8.65,8.68,328334.0,8.66,8.68,8.65,8.68,328334.0
2016-12-05 15:10:00,8.68,8.68,8.66,8.67,335002.0,8.68,8.68,8.66,8.67,335002.0
2016-12-05 15:20:00,8.68,8.69,8.66,8.67,397780.0,8.68,8.69,8.66,8.67,397780.0
2016-12-05 15:30:00,8.67,8.68,8.66,8.67,497272.0,8.67,8.68,8.66,8.67,497272.0
2016-12-05 15:40:00,8.67,8.68,8.66,8.67,792589.0,8.67,8.68,8.66,8.67,792589.0
2016-12-05 15:50:00,8.67,8.7,8.66,8.68,1641294.0,8.67,8.7,8.66,8.68,1641294.0
2016-12-06 09:30:00,8.84,9.1,8.82,9.02,7396637.0,8.84,9.1,8.82,9.02,7396637.0
2016-12-06 09:40:00,9.03,9.22,9.03,9.12,6747806.0,9.03,9.22,9.03,9.12,6747806.0
2016-12-06 09:50:00,9.12,9.15,9.06,9.15,4669746.0,9.12,9.15,9.06,9.15,4669746.0
2016-12-06 10:00:00,9.14,9.2,9.14,9.18,2973666.0,9.14,9.2,9.14,9.18,2973666.0
2016-12-06 10:10:00,9.17,9.18,9.06,9.12,2852046.0,9.17,9.18,9.06,9.12,2852046.0
2016-12-06 10:20:00,9.12,9.13,9.07,9.08,1274335.0,9.12,9.13,9.07,9.08,1274335.0
2016-12-06 10:30:00,9.08,9.16,9.07,9.13,1661078.0,9.08,9.16,9.07,9.13,1661078.0
2016-12-06 10:40:00,9.13,9.16,9.11,9.13,1131860.0,9.13,9.16,9.11,9.13,1131860.0
2016-12-06 10:50:00,9.14,9.15,9.1,9.11,1553224.0,9.14,9.15,9.1,9.11,1553224.0
2016-12-06 11:00:00,9.11,9.12,9.04,9.08,2529979.0,9.11,9.12,9.04,9.08,2529979.0
2016-12-06 11:10:00,9.09,9.14,9.08,9.12,1281796.0,9.09,9.14,9.08,9.12,1281796.0
2016-12-06 11:20:00,9.12,9.16,9.08,9.16,1231731.0,9.12,9.16,9.08,9.16,1231731.0
2016-12-06 11:30:00,9.16,9.26,9.15,9.25,3447543.0,9.16,9.26,9.15,9.25,3447543.0
2016-12-06 11:40:00,9.25,9.35,9.24,9.34,3864008.0,9.25,9.35,9.24,9.34,3864008.0
2016-12-06 11:50:00,9.34,9.39,9.28,9.35,2507078.0,9.34,9.39,9.28,9.35,2507078.0
2016-12-06 12:00:00,9.35,9.49,9.35,9.46,2940708.0,9.35,9.49,9.35,9.46,2940708.0
2016-12-06 12:10:00,9.46,9.48,9.4,9.48,2464172.0,9.46,9.48,9.4,9.48,2464172.0
2016-12-06 12:20:00,9.47,9.53,9.43,9.45,3546224.0,9.47,9.53,9.43,9.45,3546224.0
2016-12-06 12:30:00,9.46,9.46,9.39,9.39,2163898.0,9.46,9.46,9.39,9.39,2163898.0
2016-12-06 12:40:00,9.4,9.43,9.35,9.38,2081406.0,9.4,9.43,9.35,9.38,2081406.0
2016-12-06 12:50:00,9.38,9.45,9.37,9.43,1363152.0,9.38,9.45,9.37,9.43,1363152.0
2016-12-06 13:00:00,9.43,9.45,9.41,9.43,1206769.0,9.43,9.45,9.41,9.43,1206769.0
2016-12-06 13:10:00,9.43,9.45,9.4,9.41,1062981.0,9.43,9.45,9.4,9.41,1062981.0
2016-12-06 13:20:00,9.42,9.43,9.35,9.37,1282687.0,9.42,9.43,9.35,9.37,1282687.0
2016-12-06 13:30:00,9.37,9.43,9.36,9.42,982516.0,9.37,9.43,9.36,9.42,982516.0
2016-12-06 13:40:00,9.41,9.48,9.41,9.45,1475638.0,9.41,9.48,9.41,9.45,1475638.0
2016-12-06 13:50:00,9.45,9.45,9.41,9.45,1227965.0,9.45,9.45,9.41,9.45,1227965.0
2016-12-06 14:00:00,9.45,9.46,9.41,9.45,1479641.0,9.45,9.46,9.41,9.45,1479641.0
2016-12-06 14:10:00,9.45,9.47,9.41,9.41,1173291.0,9.45,9.47,9.41,9.41,1173291.0
2016-12-06 14:20:00,9.42,9.45,9.41,9.45,782407.0,9.42,9.45,9.41,9.45,782407.0
2016-12-06 14:30:00,9.45,9.46,9.43,9.46,1221274.0,9.45,9.46,9.43,9.46,1221274.0
2016-12-06 14:40:00,9.46,9.49,9.44,9.48,1831366.0,9.46,9.49,9.44,9.48,1831366.0
2016-12-06 14:50:00,9.49,9.51,9.46,9.51,1613152.0,9.49,9.51,9.46,9.51,1613152.0
2016-12-06 15:00:00,9.5,9.54,9.45,9.46,2126672.0,9.5,9.54,9.45,9.46,2126672.0
2016-12-06 15:10:00,9.46,9.51,9.44,9.47,1923630.0,9.46,9.51,9.44,9.47,1923630.0
2016-12-06 15:20:00,9.47,9.49,9.42,9.42,1467522.0,9.47,9.49,9.42,9.42,1467522.0
2016-12-06 15:30:00,9.42,9.5,9.41,9.48,1969507.0,9.42,9.5,9.41,9.48,1969507.0
2016-12-06 15:40:00,9.47,9.49,9.45,9.49,1740410.0,9.47,9.49,9.45,9.49,1740410.0
2016-12-06 15:50:00,9.49,9.49,9.44,9.45,4870953.0,9.49,9.49,9.44,9.45,4870953.0
2016-12-07 09:30:00,9.65,9.79,9.6,9.63,6570086.0,9.65,9.79,9.6,9.63,6570086.0
2016-12-07 09:40:00,9.63,9.64,9.36,9.4,4505966.0,9.63,9.64,9.36,9.4,4505966.0
2016-12-07 09:50:00,9.4,9.45,9.3,9.34,2949136.0,9.4,9.45,9.3,9.34,2949136.0
2016-12-07 10:00:00,9.34,9.42,9.24,9.38,3737005.0,9.34,9.42,9.24,9.38,3737005.0
2016-12-07 10:10:00,9.37,9.49,9.36,9.41,2753842.0,9.37,9.49,9.36,9.41,2753842.0
2016-12-07 10:20:00,9.4,9.47,9.4,9.43,1409672.0,9.4,9.47,9.4,9.43,1409672.0
2016-12-07 10:30:00,9.43,9.46,9.36,9.36,1330152.0,9.43,9.46,9.36,9.36,1330152.0
2016-12-07 10:40:00,9.36,9.46,9.33,9.43,1386902.0,9.36,9.46,9.33,9.43,1386902.0
2016-12-07 10:50:00,9.43,9.47,9.42,9.43,860004.0,9.43,9.47,9.42,9.43,860004.0
2016-12-07 11:00:00,9.43,9.45,9.37,9.41,744976.0,9.43,9.45,9.37,9.41,744976.0
2016-12-07 11:10:00,9.41,9.44,9.36,9.43,1028768.0,9.41,9.44,9.36,9.43,1028768.0
2016-12-07 11:20:00,9.43,9.43,9.37,9.38,486071.0,9.43,9.43,9.37,9.38,486071.0
2016-12-07 11:30:00,9.38,9.41,9.36,9.41,614293.0,9.38,9.41,9.36,9.41,614293.0
2016-12-07 11:40:00,9.41,9.46,9.4,9.46,673557.0,9.41,9.46,9.4,9.46,673557.0
2016-12-07 11:50:00,9.45,9.47,9.43,9.46,735832.0,9.45,9.47,9.43,9.46,735832.0
2016-12-07 12:00:00,9.46,9.48,9.43,9.46,770870.0,9.46,9.48,9.43,9.46,770870.0
2016-12-07 12:10:00,9.46,9.48,9.43,9.48,626641.0,9.46,9.48,9.43,9.48,626641.0
2016-12-07 12:20:00,9.47,9.53,9.47,9.49,1177457.0,9.47,9.53,9.47,9.49,1177457.0
2016-12-07 12:30:00,9.49,9.53,9.48,9.52,654947.0,9.49,9.53,9.48,9.52,654947.0
2016-12-07 12:40:00,9.52,9.58,9.51,9.57,1354462.0,9.52,9.58,9.51,9.57,1354462.0
2016-12-07 12:50:00,9.57,9.64,9.55,9.62,1441312.0,9.57,9.64,9.55,9.62,1441312.0
2016-12-07 13:00:00,9.62,9.64,9.58,9.6,1052042.0,9.62,9.64,9.58,9.6,1052042.0
2016-12-07 13:10:00,9.59,9.6,9.55,9.58,818161.0,9.59,9.6,9.55,9.58,818161.0
2016-12-07 13:20:00,9.58,9.61,9.56,9.6,880538.0,9.58,9.61,9.56,9.6,880538.0
2016-12-07 13:30:00,9.6,9.6,9.53,9.56,746043.0,9.6,9.6,9.53,9.56,746043.0
2016-12-07 13:40:00,9.56,9.58,9.55,9.56,259123.0,9.56,9.58,9.55,9.56,259123.0
2016-12-07 13:50:00,9.57,9.58,9.54,9.57,512556.0,9.57,9.58,9.54,9.57,512556.0
2016-12-07 14:00:00,9.57,9.57,9.51,9.54,841751.0,9.57,9.57,9.51,9.54,841751.0
2016-12-07 14:10:00,9.54,9.61,9.53,9.61,625605.0,9.54,9.61,9.53,9.61,625605.0
2016-12-07 14:20:00,9.61,9.61,9.57,9.58,453079.0,9.61,9.61,9.57,9.58,453079.0
2016-12-07 14:30:00,9.58,9.61,9.57,9.61,578484.0,9.58,9.61,9.57,9.61,578484.0
2016-12-07 14:40:00,9.61,9.61,9.55,9.55,575236.0,9.61,9.61,9.55,9.55,575236.0
2016-12-07 14:50:00,9.55,9.6,9.55,9.6,491208.0,9.55,9.6,9.55,9.6,491208.0
2016-12-07 15:00:00,9.6,9.6,9.55,9.57,581898.0,9.6,9.6,9.55,9.57,581898.0
2016-12-07 15:10:00,9.57,9.59,9.56,9.59,418429.0,9.57,9.59,9.56,9.59,418429.0
2016-12-07 15:20:00,9.58,9.6,9.57,9.59,746853.0,9.58,9.6,9.57,9.59,746853.0
2016-12-07 15:30:00,9.6,9.6,9.57,9.59,861026.0,9.6,9.6,9.57,9.59,861026.0
2016-12-07 15:40:00,9.59,9.6,9.54,9.54,1254954.0,9.59,9.6,9.54,9.54,1254954.0
2016-12-07 15:50:00,9.54,9.58,9.54,9.57,2579435.0,9.54,9.58,9.54,9.57,2579435.0
2016-12-08 09:30:00,9.9,10.14,9.8,10.13,8878572.0,9.9,10.14,9.8,10.13,8878572.0
2016-12-08 09:40:00,10.14,10.19,10.0,10.02,6144608.0,10.14,10.19,10.0,10.02,6144608.0
2016-12-08 09:50:00,10.02,10.1,9.99,10.09,4300096.0,10.02,10.1,9.99,10.09,4300096.0
2016-12-08 10:00:00,10.09,10.2,10.06,10.16,4062376.0,10.09,10.2,10.06,10.16,4062376.0
2016-12-08 10:10:00,10.16,10.25,10.13,10.23,4011024.0,10.16,10.25,10.13,10.23,4011024.0
2016-12-08 10:20:00,10.22,10.34,10.18,10.31,4529830.0,10.22,10.34,10.18,10.31,4529830.0
2016-12-08 10:30:00,10.32,10.39,10.24,10.28,5367147.0,10.32,10.39,10.24,10.28,5367147.0
2016-12-08 10:40:00,10.29,10.45,10.28,10.39,4151303.0,10.29,10.45,10.28,10.39,4151303.0
2016-12-08 10:50:00,10.4,10.54,10.39,10.52,3896870.0,10.4,10.54,10.39,10.52,3896870.0
2016-12-08 11:00:00,10.52,10.57,10.46,10.54,3711602.0,10.52,10.57,10.46,10.54,3711602.0
2016-12-08 11:10:00,10.53,10.55,10.48,10.53,2676088.0,10.53,10.55,10.48,10.53,2676088.0
2016-12-08 11:20:00,10.54,10.59,10.41,10.44,4533524.0,10.54,10.59,10.41,10.44,4533524.0
2016-12-08 11:30:00,10.44,10.49,10.36,10.44,2714119.0,10.44,10.49,10.36,10.44,2714119.0
2016-12-08 11:40:00,10.44,10.5,10.43,10.45,1556569.0,10.44,10.5,10.43,10.45,1556569.0
2016-12-08 11:50:00,10.46,10.49,10.42,10.45,1210674.0,10.46,10.49,10.42,10.45,1210674.0
2016-12-08 12:00:00,10.45,10.49,10.43,10.44,1002753.0,10.45,10.49,10.43,10.44,1002753.0
2016-12-08 12:10:00,10.45,10.46,10.37,10.4,1482000.0,10.45,10.46,10.37,10.4,1482000.0
2016-12-08 12:20:00,10.4,10.49,10.38,10.47,1602742.0,10.4,10.49,10.38,10.47,1602742.0
2016-12-08 12:30:00,10.47,10.48,10.43,10.44,903719.0,10.47,10.48,10.43,10.44,903719.0
2016-12-08 12:40:00,10.44,10.52,10.42,10.5,1224276.0,10.44,10.52,10.42,10.5,1224276.0
2016-12-08 12:50:00,10.5,10.53,10.47,10.51,1157588.0,10.5,10.53,10.47,10.51,1157588.0
2016-12-08 13:00:00,10.52,10.52,10.45,10.49,1281769.0,10.52,10.52,10.45,10.49,1281769.0
2016-12-08 13:10:00,10.49,10.51,10.46,10.5,1060733.0,10.49,10.51,10.46,10.5,1060733.0
2016-12-08 13:20:00,10.5,10.54,10.49,10.53,910600.0,10.5,10.54,10.49,10.53,910600.0
2016-12-08 13:30:00,10.52,10.55,10.5,10.54,921232.0,10.52,10.55,10.5,10.54,921232.0
2016-12-08 13:40:00,10.53,10.56,10.51,10.56,949876.0,10.53,10.56,10.51,10.56,949876.0
2016-12-08 13:50:00,10.56,10.63,10.54,10.62,1984183.0,10.56,10.63,10.54,10.62,1984183.0
2016-12-08 14:00:00,10.63,10.66,10.56,10.62,2331959.0,10.63,10.66,10.56,10.62,2331959.0
2016-12-08 14:10:00,10.62,10.62,10.48,10.49,2602072.0,10.62,10.62,10.48,10.49,2602072.0
2016-12-08 14:20:00,10.49,10.51,10.32,10.36,3385899.0,10.49,10.51,10.32,10.36,3385899.0
2016-12-08 14:30:00,10.36,10.43,10.34,10.4,2243964.0,10.36,10.43,10.34,10.4,2243964.0
2016-12-08 14:40:00,10.41,10.41,10.33,10.35,1318804.0,10.41,10.41,10.33,10.35,1318804.0
2016-12-08 14:50:00,10.36,10.36,10.22,10.36,2518848.0,10.36,10.36,10.22,10.36,2518848.0
2016-12-08 15:00:00,10.36,10.36,10.31,10.34,1205927.0,10.36,10.36,10.31,10.34,1205927.0
2016-12-08 15:10:00,10.34,10.35,10.28,10.32,1208598.0,10.34,10.35,10.28,10.32,1208598.0
2016-12-08 15:20:00,10.31,10.4,10.29,10.37,1197439.0,10.31,10.4,10.29,10.37,1197439.0
2016-12-08 15:30:00,10.37,10.38,10.3,10.34,1359324.0,10.37,10.38,10.3,10.34,1359324.0
2016-12-08 15:40:00,10.34,10.36,10.29,10.29,1910759.0,10.34,10.36,10.29,10.29,1910759.0
2016-12-08 15:50:00,10.29,10.34,10.29,10.34,3205718.0,10.29,10.34,10.29,10.34,3205718.0
2016-12-09 09:30:00,10.41,10.54,10.22,10.24,5807832.0,10.41,10.54,10.22,10.24,5807832.0
2016-12-09 09:40:00,10.25,10.32,10.15,10.25,4305373.0,10.25,10.32,10.15,10.25,4305373.0
2016-12-09 09:50:00,10.25,10.31,10.17,10.21,2098651.0,10.25,10.31,10.17,10.21,2098651.0
2016-12-09 10:00:00,10.2,10.21,10.03,10.03,3651917.0,10.2,10.21,10.03,10.03,3651917.0
2016-12-09 10:10:00,10.03,10.04,9.87,9.92,6189024.0,10.03,10.04,9.87,9.92,6189024.0
2016-12-09 10:20:00,9.92,10.14,9.92,10.06,3626845.0,9.92,10.14,9.92,10.06,3626845.0
2016-12-09 10:30:00,10.07,10.14,10.01,10.11,1977413.0,10.07,10.14,10.01,10.11,1977413.0
2016-12-09 10:40:00,10.12,10.12,10.02,10.05,1352031.0,10.12,10.12,10.02,10.05,1352031.0
2016-12-09 10:50:00,10.06,10.15,10.05,10.09,1275253.0,10.06,10.15,10.05,10.09,1275253.0
2016-12-09 11:00:00,10.09,10.22,10.08,10.22,1667668.0,10.09,10.22,10.08,10.22,1667668.0
2016-12-09 11:10:00,10.21,10.23,10.15,10.22,2231676.0,10.21,10.23,10.15,10.22,2231676.0
2016-12-09 11:20:00,10.22,10.28,10.22,10.26,1580403.0,10.22,10.28,10.22,10.26,1580403.0
2016-12-09 11:30:00,10.26,10.34,10.26,10.33,1879273.0,10.26,10.34,10.26,10.33,1879273.0
2016-12-09 11:40:00,10.34,10.34,10.25,10.27,995275.0,10.34,10.34,10.25,10.27,995275.0
2016-12-09 11:50:00,10.26,10.31,10.26,10.28,709067.0,10.26,10.31,10.26,10.28,709067.0
2016-12-09 12:00:00,10.29,10.31,10.27,10.28,674145.0,10.29,10.31,10.27,10.28,674145.0
2016-12-09 12:10:00,10.28,10.31,10.24,10.3,1075332.0,10.28,10.31,10.24,10.3,1075332.0
2016-12-09 12:20:00,10.29,10.33,10.25,10.28,757129.0,10.29,10.33,10.25,10.28,757129.0
2016-12-09 12:30:00,10.28,10.3,10.25,10.28,349479.0,10.28,10.3,10.25,10.28,349479.0
2016-12-09 12:40:00,10.28,10.28,10.16,10.19,976710.0,10.28,10.28,10.16,10.19,976710.0
2016-12-09 12:50:00,10.19,10.22,10.18,10.22,580036.0,10.19,10.22,10.18,10.22,580036.0
2016-12-09 13:00:00,10.22,10.27,10.21,10.24,667405.0,10.22,10.27,10.21,10.24,667405.0
2016-12-09 13:10:00,10.24,10.31,10.22,10.3,965377.0,10.24,10.31,10.22,10.3,965377.0
2016-12-09 13:20:00,10.3,10.31,10.26,10.28,505706.0,10.3,10.31,10.26,10.28,505706.0
2016-12-09 13:30:00,10.28,10.3,10.25,10.28,348002.0,10.28,10.3,10.25,10.28,348002.0
2016-12-09 13:40:00,10.28,10.3,10.26,10.28,459909.0,10.28,10.3,10.26,10.28,459909.0
2016-12-09 13:50:00,10.27,10.29,10.23,10.25,517417.0,10.27,10.29,10.23,10.25,517417.0
2016-12-09 14:00:00,10.24,10.28,10.24,10.26,494048.0,10.24,10.28,10.24,10.26,494048.0
2016-12-09 14:10:00,10.26,10.27,10.21,10.21,331052.0,10.26,10.27,10.21,10.21,331052.0
2016-12-09 14:20:00,10.21,10.26,10.21,10.21,396406.0,10.21,10.26,10.21,10.21,396406.0
2016-12-09 14:30:00,10.22,10.23,10.19,10.19,448562.0,10.22,10.23,10.19,10.19,448562.0
2016-12-09 14:40:00,10.19,10.22,10.18,10.21,500892.0,10.19,10.22,10.18,10.21,500892.0
2016-12-09 14:50:00,10.21,10.28,10.2,10.27,687579.0,10.21,10.28,10.2,10.27,687579.0
2016-12-09 15:00:00,10.26,10.29,10.24,10.26,1369140.0,10.26,10.29,10.24,10.26,1369140.0
2016-12-09 15:10:00,10.25,10.32,10.25,10.3,1062098.0,10.25,10.32,10.25,10.3,1062098.0
2016-12-09 15:20:00,10.3,10.31,10.27,10.29,620391.0,10.3,10.31,10.27,10.29,620391.0
2016-12-09 15:30:00,10.29,10.32,10.29,10.3,746223.0,10.29,10.32,10.29,10.3,746223.0
2016-12-09 15:40:00,10.3,10.34,10.3,10.31,1455658.0,10.3,10.34,10.3,10.31,1455658.0
2016-12-09 15:50:00,10.3,10.34,10.3,10.34,2568102.0,10.3,10.34,10.3,10.34,2568102.0
2016-12-12 09:30:00,10.4,10.7,10.38,10.7,6369765.0,10.4,10.7,10.38,10.7,6369765.0
2016-12-12 09:40:00,10.7,10.87,10.56,10.8,5165277.0,10.7,10.87,10.56,10.8,5165277.0
2016-12-12 09:50:00,10.8,10.93,10.79,10.9,4580852.0,10.8,10.93,10.79,10.9,4580852.0
2016-12-12 10:00:00,10.9,10.9,10.78,10.79,2438467.0,10.9,10.9,10.78,10.79,2438467.0
2016-12-12 10:10:00,10.79,10.8,10.62,10.66,3182348.0,10.79,10.8,10.62,10.66,3182348.0
2016-12-12 10:20:00,10.66,10.77,10.63,10.67,2299420.0,10.66,10.77,10.63,10.67,2299420.0
2016-12-12 10:30:00,10.67,10.86,10.66,10.83,2099767.0,10.67,10.86,10.66,10.83,2099767.0
2016-12-12 10:40:00,10.83,10.84,10.72,10.74,1372957.0,10.83,10.84,10.72,10.74,1372957.0
2016-12-12 10:50:00,10.73,10.79,10.68,10.79,1265640.0,10.73,10.79,10.68,10.79,1265640.0
2016-12-12 11:00:00,10.79,10.83,10.74,10.82,1162755.0,10.79,10.83,10.74,10.82,1162755.0
2016-12-12 11:10:00,10.82,10.84,10.77,10.84,1006926.0,10.82,10.84,10.77,10.84,1006926.0
2016-12-12 11:20:00,10.84,10.85,10.75,10.79,1100857.0,10.84,10.85,10.75,10.79,1100857.0
2016-12-12 11:30:00,10.79,10.85,10.77,10.77,1552787.0,10.79,10.85,10.77,10.77,1552787.0
2016-12-12 11:40:00,10.78,10.78,10.68,10.75,2071597.0,10.78,10.78,10.68,10.75,2071597.0
2016-12-12 11:50:00,10.75,10.76,10.65,10.66,1204674.0,10.75,10.76,10.65,10.66,1204674.0
2016-12-12 12:00:00,10.65,10.68,10.56,10.63,2340500.0,10.65,10.68,10.56,10.63,2340500.0
2016-12-12 12:10:00,10.63,10.7,10.61,10.63,1129374.0,10.63,10.7,10.61,10.63,1129374.0
2016-12-12 12:20:00,10.63,10.65,10.59,10.62,792429.0,10.63,10.65,10.59,10.62,792429.0
2016-12-12 12:30:00,10.62,10.71,10.6,10.68,979062.0,10.62,10.71,10.6,10.68,979062.0
2016-12-12 12:40:00,10.67,10.72,10.66,10.69,569010.0,10.67,10.72,10.66,10.69,569010.0
2016-12-12 12:50:00,10.69,10.69,10.64,10.68,473260.0,10.69,10.69,10.64,10.68,473260.0
2016-12-12 13:00:00,10.69,10.72,10.67,10.7,503598.0,10.69,10.72,10.67,10.7,503598.0
2016-12-12 13:10:00,10.7,10.78,10.7,10.78,1137156.0,10.7,10.78,10.7,10.78,1137156.0
2016-12-12 13:20:00,10.78,10.79,10.73,10.76,632479.0,10.78,10.79,10.73,10.76,632479.0
2016-12-12 13:30:00,10.76,10.77,10.71,10.71,626740.0,10.76,10.77,10.71,10.71,626740.0
2016-12-12 13:40:00,10.71,10.74,10.67,10.69,662170.0,10.71,10.74,10.67,10.69,662170.0
2016-12-12 13:50:00,10.69,10.7,10.65,10.67,503622.0,10.69,10.7,10.65,10.67,503622.0
2016-12-12 14:00:00,10.68,10.7,10.65,10.66,633606.0,10.68,10.7,10.65,10.66,633606.0
2016-12-12 14:10:00,10.66,10.7,10.65,10.7,528242.0,10.66,10.7,10.65,10.7,528242.0
2016-12-12 14:20:00,10.7,10.7,10.61,10.63,644851.0,10.7,10.7,10.61,10.63,644851.0
2016-12-12 14:30:00,10.63,10.67,10.62,10.64,755346.0,10.63,10.67,10.62,10.64,755346.0
2016-12-12 14:40:00,10.63,10.67,10.62,10.65,591202.0,10.63,10.67,10.62,10.65,591202.0
2016-12-12 14:50:00,10.64,10.69,10.63,10.68,652325.0,10.64,10.69,10.63,10.68,652325.0
2016-12-12 15:00:00,10.68,10.73,10.67,10.72,866926.0,10.68,10.73,10.67,10.72,866926.0
2016-12-12 15:10:00,10.72,10.73,10.7,10.71,500717.0,10.72,10.73,10.7,10.71,500717.0
2016-12-12 15:20:00,10.72,10.77,10.71,10.72,1102815.0,10.72,10.77,10.71,10.72,1102815.0
2016-12-12 15:30:00,10.73,10.74,10.7,10.71,850372.0,10.73,10.74,10.7,10.71,850372.0
2016-12-12 15:40:00,10.71,10.72,10.67,10.71,1192333.0,10.71,10.72,10.67,10.71,1192333.0
2016-12-12 15:50:00,10.71,10.72,10.66,10.69,2290862.0,10.71,10.72,10.66,10.69,2290862.0
2016-12-13 09:30:00,10.75,10.8,10.52,10.53,4314373.0,10.75,10.8,10.52,10.53,4314373.0
2016-12-13 09:40:00,10.53,10.6,10.4,10.55,4495561.0,10.53,10.6,10.4,10.55,4495561.0
2016-12-13 09:50:00,10.55,10.58,10.47,10.5,1503656.0,10.55,10.58,10.47,10.5,1503656.0
2016-12-13 10:00:00,10.5,10.59,10.47,10.58,1458320.0,10.5,10.59,10.47,10.58,1458320.0
2016-12-13 10:10:00,10.58,10.67,10.55,10.64,2144017.0,10.58,10.67,10.55,10.64,2144017.0
2016-12-13 10:20:00,10.64,10.68,10.57,10.58,1431130.0,10.64,10.68,10.57,10.58,1431130.0
2016-12-13 10:30:00,10.58,10.59,10.47,10.54,2105464.0,10.58,10.59,10.47,10.54,2105464.0
2016-12-13 10:40:00,10.53,10.61,10.49,10.59,1381635.0,10.53,10.61,10.49,10.59,1381635.0
2016-12-13 10:50:00,10.58,10.62,10.56,10.58,968534.0,10.58,10.62,10.56,10.58,968534.0
2016-12-13 11:00:00,10.59,10.62,10.53,10.54,934599.0,10.59,10.62,10.53,10.54,934599.0
2016-12-13 11:10:00,10.54,10.59,10.53,10.58,614233.0,10.54,10.59,10.53,10.58,614233.0
2016-12-13 11:20:00,10.58,10.64,10.57,10.6,755778.0,10.58,10.64,10.57,10.6,755778.0
2016-12-13 11:30:00,10.59,10.63,10.56,10.59,742320.0,10.59,10.63,10.56,10.59,742320.0
2016-12-13 11:40:00,10.6,10.62,10.56,10.59,845414.0,10.6,10.62,10.56,10.59,845414.0
2016-12-13 11:50:00,10.59,10.62,10.57,10.58,952679.0,10.59,10.62,10.57,10.58,952679.0
2016-12-13 12:00:00,10.59,10.63,10.58,10.6,826671.0,10.59,10.63,10.58,10.6,826671.0
2016-12-13 12:10:00,10.6,10.65,10.58,10.59,818055.0,10.6,10.65,10.58,10.59,818055.0
2016-12-13 12:20:00,10.6,10.63,10.57,10.6,584560.0,10.6,10.63,10.57,10.6,584560.0
2016-12-13 12:30:00,10.6,10.64,10.59,10.63,441759.0,10.6,10.64,10.59,10.63,441759.0
2016-12-13 12:40:00,10.63,10.71,10.63,10.67,1173391.0,10.63,10.71,10.63,10.67,1173391.0
2016-12-13 12:50:00,10.67,10.7,10.66,10.69,395859.0,10.67,10.7,10.66,10.69,395859.0
2016-12-13 13:00:00,10.69,10.74,10.69,10.69,640989.0,10.69,10.74,10.69,10.69,640989.0
2016-12-13 13:10:00,10.69,10.74,10.66,10.72,616336.0,10.69,10.74,10.66,10.72,616336.0
2016-12-13 13:20:00,10.72,10.77,10.71,10.77,979502.0,10.72,10.77,10.71,10.77,979502.0
2016-12-13 13:30:00,10.77,10.77,10.67,10.68,1290461.0,10.77,10.77,10.67,10.68,1290461.0
2016-12-13 13:40:00,10.68,10.7,10.66,10.69,458683.0,10.68,10.7,10.66,10.69,458683.0
2016-12-13 13:50:00,10.69,10.71,10.68,10.7,215792.0,10.69,10.71,10.68,10.7,215792.0
2016-12-13 14:00:00,10.7,10.7,10.64,10.66,599811.0,10.7,10.7,10.64,10.66,599811.0
2016-12-13 14:10:00,10.66,10.67,10.61,10.66,688057.0,10.66,10.67,10.61,10.66,688057.0
2016-12-13 14:20:00,10.66,10.67,10.62,10.63,388936.0,10.66,10.67,10.62,10.63,388936.0
2016-12-13 14:30:00,10.62,10.67,10.61,10.66,569290.0,10.62,10.67,10.61,10.66,569290.0
2016-12-13 14:40:00,10.66,10.67,10.6,10.62,635568.0,10.66,10.67,10.6,10.62,635568.0
2016-12-13 14:50:00,10.62,10.64,10.59,10.59,1087671.0,10.62,10.64,10.59,10.59,1087671.0
2016-12-13 15:00:00,10.6,10.6,10.58,10.6,524021.0,10.6,10.6,10.58,10.6,524021.0
2016-12-13 15:10:00,10.6,10.6,10.56,10.59,517901.0,10.6,10.6,10.56,10.59,517901.0
2016-12-13 15:20:00,10.59,10.59,10.53,10.56,1372363.0,10.59,10.59,10.53,10.56,1372363.0
2016-12-13 15:30:00,10.56,10.59,10.54,10.55,1139819.0,10.56,10.59,10.54,10.55,1139819.0
2016-12-13 15:40:00,10.55,10.58,10.52,10.54,1675039.0,10.55,10.58,10.52,10.54,1675039.0
2016-12-13 15:50:00,10.53,10.56,10.53,10.55,1671004.0,10.53,10.56,10.53,10.55,1671004.0
2016-12-14 09:30:00,10.43,10.55,10.27,10.53,4189497.0,10.43,10.55,10.27,10.53,4189497.0
2016-12-14 09:40:00,10.54,10.56,10.37,10.46,1983344.0,10.54,10.56,10.37,10.46,1983344.0
2016-12-14 09:50:00,10.46,10.55,10.45,10.52,1175057.0,10.46,10.55,10.45,10.52,1175057.0
2016-12-14 10:00:00,10.52,10.53,10.44,10.5,968620.0,10.52,10.53,10.44,10.5,968620.0
2016-12-14 10:10:00,10.5,10.52,10.45,10.51,1272649.0,10.5,10.52,10.45,10.51,1272649.0
2016-12-14 10:20:00,10.52,10.68,10.5,10.62,2347477.0,10.52,10.68,10.5,10.62,2347477.0
2016-12-14 10:30:00,10.63,10.74,10.62,10.7,2011300.0,10.63,10.74,10.62,10.7,2011300.0
2016-12-14 10:40:00,10.7,10.73,10.65,10.69,1329022.0,10.7,10.73,10.65,10.69,1329022.0
2016-12-14 10:50:00,10.69,10.7,10.61,10.64,1453324.0,10.69,10.7,10.61,10.64,1453324.0
2016-12-14 11:00:00,10.64,10.67,10.6,10.64,787489.0,10.64,10.67,10.6,10.64,787489.0
2016-12-14 11:10:00,10.64,10.67,10.63,10.65,646287.0,10.64,10.67,10.63,10.65,646287.0
2016-12-14 11:20:00,10.66,10.71,10.65,10.65,748248.0,10.66,10.71,10.65,10.65,748248.0
2016-12-14 11:30:00,10.66,10.67,10.62,10.65,780151.0,10.66,10.67,10.62,10.65,780151.0
2016-12-14 11:40:00,10.66,10.68,10.62,10.66,524205.0,10.66,10.68,10.62,10.66,524205.0
2016-12-14 11:50:00,10.66,10.69,10.64,10.69,480224.0,10.66,10.69,10.64,10.69,480224.0
2016-12-14 12:00:00,10.69,10.7,10.63,10.64,653781.0,10.69,10.7,10.63,10.64,653781.0
2016-12-14 12:10:00,10.64,10.65,10.57,10.59,1001381.0,10.64,10.65,10.57,10.59,1001381.0
2016-12-14 12:20:00,10.59,10.61,10.57,10.59,569608.0,10.59,10.61,10.57,10.59,569608.0
2016-12-14 12:30:00,10.59,10.61,10.51,10.51,896108.0,10.59,10.61,10.51,10.51,896108.0
2016-12-14 12:40:00,10.51,10.57,10.5,10.57,812200.0,10.51,10.57,10.5,10.57,812200.0
2016-12-14 12:50:00,10.58,10.6,10.55,10.59,447924.0,10.58,10.6,10.55,10.59,447924.0
2016-12-14 13:00:00,10.59,10.65,10.58,10.64,905388.0,10.59,10.65,10.58,10.64,905388.0
2016-12-14 13:10:00,10.64,10.65,10.61,10.62,451012.0,10.64,10.65,10.61,10.62,451012.0
2016-12-14 13:20:00,10.63,10.68,10.62,10.65,773395.0,10.63,10.68,10.62,10.65,773395.0
2016-12-14 13:30:00,10.65,10.73,10.64,10.72,1144540.0,10.65,10.73,10.64,10.72,1144540.0
2016-12-14 13:40:00,10.72,10.72,10.63,10.66,616780.0,10.72,10.72,10.63,10.66,616780.0
2016-12-14 13:50:00,10.66,10.69,10.64,10.68,412271.0,10.66,10.69,10.64,10.68,412271.0
2016-12-14 14:00:00,10.68,10.68,10.55,10.65,1655976.0,10.68,10.68,10.55,10.65,1655976.0
2016-12-14 14:10:00,10.65,10.68,10.54,10.63,1948961.0,10.65,10.68,10.54,10.63,1948961.0
2016-12-14 14:20:00,10.63,10.65,10.53,10.54,1193732.0,10.63,10.65,10.53,10.54,1193732.0
2016-12-14 14:30:00,10.54,10.64,10.53,10.63,1070662.0,10.54,10.64,10.53,10.63,1070662.0
2016-12-14 14:40:00,10.63,10.66,10.61,10.64,999908.0,10.63,10.66,10.61,10.64,999908.0
2016-12-14 14:50:00,10.64,10.65,10.55,10.55,593225.0,10.64,10.65,10.55,10.55,593225.0
2016-12-14 15:00:00,10.55,10.6,10.5,10.51,778801.0,10.55,10.6,10.5,10.51,778801.0
2016-12-14 15:10:00,10.51,10.53,10.45,10.52,1646364.0,10.51,10.53,10.45,10.52,1646364.0
2016-12-14 15:20:00,10.53,10.56,10.51,10.53,848954.0,10.53,10.56,10.51,10.53,848954.0
2016-12-14 15:30:00,10.53,10.64,10.52,10.62,1627587.0,10.53,10.64,10.52,10.62,1627587.0
2016-12-14 15:40:00,10.62,10.62,10.54,10.55,1298827.0,10.62,10.62,10.54,10.55,1298827.0
2016-12-14 15:50:00,10.55,10.57,10.52,10.55,1769809.0,10.55,10.57,10.52,10.55,1769809.0
2016-12-15 09:30:00,10.68,10.85,10.64,10.71,4409232.0,10.68,10.85,10.64,10.71,4409232.0
2016-12-15 09:40:00,10.71,10.89,10.67,10.87,2874097.0,10.71,10.89,10.67,10.87,2874097.0
2016-12-15 09:50:00,10.87,10.93,10.82,10.93,2828714.0,10.87,10.93,10.82,10.93,2828714.0
2016-12-15 10:00:00,10.93,10.93,10.85,10.89,2235253.0,10.93,10.93,10.85,10.89,2235253.0
2016-12-15 10:10:00,10.89,10.9,10.8,10.83,1460231.0,10.89,10.9,10.8,10.83,1460231.0
2016-12-15 10:20:00,10.83,10.89,10.76,10.88,1922492.0,10.83,10.89,10.76,10.88,1922492.0
2016-12-15 10:30:00,10.88,10.89,10.83,10.86,1118472.0,10.88,10.89,10.83,10.86,1118472.0
2016-12-15 10:40:00,10.86,10.89,10.76,10.81,1630298.0,10.86,10.89,10.76,10.81,1630298.0
2016-12-15 10:50:00,10.81,10.86,10.8,10.82,1075976.0,10.81,10.86,10.8,10.82,1075976.0
2016-12-15 11:00:00,10.82,10.88,10.81,10.85,1331086.0,10.82,10.88,10.81,10.85,1331086.0
2016-12-15 11:10:00,10.85,10.88,10.84,10.87,941804.0,10.85,10.88,10.84,10.87,941804.0
2016-12-15 11:20:00,10.87,10.9,10.86,10.88,1095153.0,10.87,10.9,10.86,10.88,1095153.0
2016-12-15 11:30:00,10.88,10.91,10.87,10.91,1348772.0,10.88,10.91,10.87,10.91,1348772.0
2016-12-15 11:40:00,10.91,10.92,10.84,10.86,1366031.0,10.91,10.92,10.84,10.86,1366031.0
2016-12-15 11:50:00,10.87,10.87,10.81,10.85,1118947.0,10.87,10.87,10.81,10.85,1118947.0
2016-12-15 12:00:00,10.85,10.88,10.83,10.87,653505.0,10.85,10.88,10.83,10.87,653505.0
2016-12-15 12:10:00,10.87,10.9,10.86,10.9,723297.0,10.87,10.9,10.86,10.9,723297.0
2016-12-15 12:20:00,10.9,10.91,10.86,10.88,682484.0,10.9,10.91,10.86,10.88,682484.0
2016-12-15 12:30:00,10.88,10.91,10.87,10.87,725400.0,10.88,10.91,10.87,10.87,725400.0
2016-12-15 12:40:00,10.88,10.9,10.85,10.87,850873.0,10.88,10.9,10.85,10.87,850873.0
2016-12-15 12:50:00,10.87,10.87,10.83,10.86,736170.0,10.87,10.87,10.83,10.86,736170.0
2016-12-15 13:00:00,10.85,10.88,10.85,10.88,315532.0,10.85,10.88,10.85,10.88,315532.0
2016-12-15 13:10:00,10.88,10.89,10.86,10.89,604407.0,10.88,10.89,10.86,10.89,604407.0
2016-12-15 13:20:00,10.89,10.92,10.88,10.9,1226719.0,10.89,10.92,10.88,10.9,1226719.0
2016-12-15 13:30:00,10.89,10.9,10.86,10.88,917288.0,10.89,10.9,10.86,10.88,917288.0
2016-12-15 13:40:00,10.88,10.91,10.8,10.8,1485993.0,10.88,10.91,10.8,10.8,1485993.0
2016-12-15 13:50:00,10.8,10.85,10.77,10.79,1728516.0,10.8,10.85,10.77,10.79,1728516.0
2016-12-15 14:00:00,10.79,10.84,10.78,10.82,782644.0,10.79,10.84,10.78,10.82,782644.0
2016-12-15 14:10:00,10.82,10.87,10.81,10.85,914841.0,10.82,10.87,10.81,10.85,914841.0
2016-12-15 14:20:00,10.86,10.87,10.82,10.85,521554.0,10.86,10.87,10.82,10.85,521554.0
2016-12-15 14:30:00,10.84,10.86,10.82,10.85,357807.0,10.84,10.86,10.82,10.85,357807.0
2016-12-15 14:40:00,10.84,10.85,10.8,10.82,307500.0,10.84,10.85,10.8,10.82,307500.0
2016-12-15 14:50:00,10.82,10.85,10.8,10.81,578140.0,10.82,10.85,10.8,10.81,578140.0
2016-12-15 15:00:00,10.82,10.82,10.78,10.79,532068.0,10.82,10.82,10.78,10.79,532068.0
2016-12-15 15:10:00,10.79,10.83,10.79,10.82,443910.0,10.79,10.83,10.79,10.82,443910.0
2016-12-15 15:20:00,10.82,10.83,10.78,10.79,648153.0,10.82,10.83,10.78,10.79,648153.0
2016-12-15 15:30:00,10.79,10.83,10.79,10.82,578480.0,10.79,10.83,10.79,10.82,578480.0
2016-12-15 15:40:00,10.82,10.88,10.82,10.84,1223267.0,10.82,10.88,10.82,10.84,1223267.0
2016-12-15 15:50:00,10.85,10.88,10.84,10.86,1761372.0,10.85,10.88,10.84,10.86,1761372.0
2016-12-16 09:30:00,10.94,11.23,10.94,11.1,9985267.0,10.94,11.23,10.94,11.1,9985267.0
2016-12-16 09:40:00,11.1,11.2,11.09,11.15,3013939.0,11.1,11.2,11.09,11.15,3013939.0
2016-12-16 09:50:00,11.15,11.15,11.01,11.1,2917023.0,11.15,11.15,11.01,11.1,2917023.0
2016-12-16 10:00:00,11.1,11.11,11.02,11.04,1692629.0,11.1,11.11,11.02,11.04,1692629.0
2016-12-16 10:10:00,11.05,11.09,10.95,10.97,2740644.0,11.05,11.09,10.95,10.97,2740644.0
2016-12-16 10:20:00,10.97,11.08,10.96,11.05,1502964.0,10.97,11.08,10.96,11.05,1502964.0
2016-12-16 10:30:00,11.05,11.1,11.05,11.1,1379290.0,11.05,11.1,11.05,11.1,1379290.0
2016-12-16 10:40:00,11.09,11.13,11.06,11.07,1998655.0,11.09,11.13,11.06,11.07,1998655.0
2016-12-16 10:50:00,11.07,11.1,11.03,11.06,1018407.0,11.07,11.1,11.03,11.06,1018407.0
2016-12-16 11:00:00,11.06,11.07,10.97,10.99,1664388.0,11.06,11.07,10.97,10.99,1664388.0
2016-12-16 11:10:00,10.98,11.03,10.97,11.0,1473390.0,10.98,11.03,10.97,11.0,1473390.0
2016-12-16 11:20:00,11.01,11.01,10.86,10.86,3610796.0,11.01,11.01,10.86,10.86,3610796.0
2016-12-16 11:30:00,10.86,10.93,10.83,10.88,1584793.0,10.86,10.93,10.83,10.88,1584793.0
2016-12-16 11:40:00,10.88,10.93,10.86,10.88,1146314.0,10.88,10.93,10.86,10.88,1146314.0
2016-12-16 11:50:00,10.88,10.93,10.83,10.93,1306672.0,10.88,10.93,10.83,10.93,1306672.0
2016-12-16 12:00:00,10.93,10.93,10.87,10.89,838662.0,10.93,10.93,10.87,10.89,838662.0
2016-12-16 12:10:00,10.89,10.9,10.83,10.84,751148.0,10.89,10.9,10.83,10.84,751148.0
2016-12-16 12:20:00,10.84,10.86,10.8,10.85,1259659.0,10.84,10.86,10.8,10.85,1259659.0
2016-12-16 12:30:00,10.85,10.88,10.85,10.86,1103680.0,10.85,10.88,10.85,10.86,1103680.0
2016-12-16 12:40:00,10.86,10.86,10.81,10.84,658847.0,10.86,10.86,10.81,10.84,658847.0
2016-12-16 12:50:00,10.84,10.85,10.78,10.83,952793.0,10.84,10.85,10.78,10.83,952793.0
2016-12-16 13:00:00,10.83,10.85,10.79,10.8,567334.0,10.83,10.85,10.79,10.8,567334.0
2016-12-16 13:10:00,10.8,10.82,10.72,10.74,1364811.0,10.8,10.82,10.72,10.74,1364811.0
2016-12-16 13:20:00,10.74,10.78,10.71,10.71,1189326.0,10.74,10.78,10.71,10.71,1189326.0
2016-12-16 13:30:00,10.71,10.75,10.68,10.74,2048903.0,10.71,10.75,10.68,10.74,2048903.0
2016-12-16 13:40:00,10.74,10.75,10.62,10.64,1523019.0,10.74,10.75,10.62,10.64,1523019.0
2016-12-16 13:50:00,10.64,10.69,10.64,10.69,741915.0,10.64,10.69,10.64,10.69,741915.0
2016-12-16 14:00:00,10.68,10.75,10.67,10.73,1238813.0,10.68,10.75,10.67,10.73,1238813.0
2016-12-16 14:10:00,10.74,10.76,10.72,10.72,831489.0,10.74,10.76,10.72,10.72,831489.0
2016-12-16 14:20:00,10.72,10.78,10.71,10.77,596190.0,10.72,10.78,10.71,10.77,596190.0
2016-12-16 14:30:00,10.77,10.78,10.74,10.75,515029.0,10.77,10.78,10.74,10.75,515029.0
2016-12-16 14:40:00,10.74,10.77,10.74,10.75,340064.0,10.74,10.77,10.74,10.75,340064.0
2016-12-16 14:50:00,10.75,10.75,10.71,10.75,318585.0,10.75,10.75,10.71,10.75,318585.0
2016-12-16 15:00:00,10.75,10.76,10.68,10.71,519744.0,10.75,10.76,10.68,10.71,519744.0
2016-12-16 15:10:00,10.71,10.71,10.67,10.69,700214.0,10.71,10.71,10.67,10.69,700214.0
2016-12-16 15:20:00,10.69,10.71,10.68,10.7,561545.0,10.69,10.71,10.68,10.7,561545.0
2016-12-16 15:30:00,10.7,10.7,10.64,10.65,1112012.0,10.7,10.7,10.64,10.65,1112012.0
2016-12-16 15:40:00,10.64,10.68,10.59,10.67,1920605.0,10.64,10.68,10.59,10.67,1920605.0
2016-12-16 15:50:00,10.67,10.69,10.64,10.66,2448741.0,10.67,10.69,10.64,10.66,2448741.0
2016-12-19 09:30:00,10.85,10.86,10.64,10.64,3777549.0,10.85,10.86,10.64,10.64,3777549.0
2016-12-19 09:40:00,10.64,10.65,10.52,10.61,3679719.0,10.64,10.65,10.52,10.61,3679719.0
2016-12-19 09:50:00,10.61,10.64,10.55,10.61,2515835.0,10.61,10.64,10.55,10.61,2515835.0
2016-12-19 10:00:00,10.61,10.73,10.58,10.69,2158052.0,10.61,10.73,10.58,10.69,2158052.0
2016-12-19 10:10:00,10.7,10.8,10.69,10.75,2157494.0,10.7,10.8,10.69,10.75,2157494.0
2016-12-19 10:20:00,10.75,10.75,10.69,10.74,1236190.0,10.75,10.75,10.69,10.74,1236190.0
2016-12-19 10:30:00,10.74,10.79,10.73,10.78,967198.0,10.74,10.79,10.73,10.78,967198.0
2016-12-19 10:40:00,10.79,10.79,10.73,10.73,724757.0,10.79,10.79,10.73,10.73,724757.0
2016-12-19 10:50:00,10.74,10.8,10.73,10.8,817462.0,10.74,10.8,10.73,10.8,817462.0
2016-12-19 11:00:00,10.8,10.85,10.78,10.79,1223668.0,10.8,10.85,10.78,10.79,1223668.0
2016-12-19 11:10:00,10.79,10.81,10.76,10.76,667282.0,10.79,10.81,10.76,10.76,667282.0
2016-12-19 11:20:00,10.76,10.78,10.73,10.75,788248.0,10.76,10.78,10.73,10.75,788248.0
2016-12-19 11:30:00,10.75,10.82,10.75,10.8,512634.0,10.75,10.82,10.75,10.8,512634.0
2016-12-19 11:40:00,10.8,10.81,10.76,10.77,392782.0,10.8,10.81,10.76,10.77,392782.0
2016-12-19 11:50:00,10.78,10.81,10.77,10.78,283965.0,10.78,10.81,10.77,10.78,283965.0
2016-12-19 12:00:00,10.78,10.85,10.78,10.85,1010125.0,10.78,10.85,10.78,10.85,1010125.0
2016-12-19 12:10:00,10.85,10.88,10.83,10.88,1224621.0,10.85,10.88,10.83,10.88,1224621.0
2016-12-19 12:20:00,10.88,10.89,10.84,10.87,902278.0,10.88,10.89,10.84,10.87,902278.0
2016-12-19 12:30:00,10.87,10.87,10.84,10.86,388314.0,10.87,10.87,10.84,10.86,388314.0
2016-12-19 12:40:00,10.86,10.89,10.85,10.87,517800.0,10.86,10.89,10.85,10.87,517800.0
2016-12-19 12:50:00,10.87,10.87,10.83,10.87,693273.0,10.87,10.87,10.83,10.87,693273.0
2016-12-19 13:00:00,10.87,10.93,10.85,10.9,2409701.0,10.87,10.93,10.85,10.9,2409701.0
2016-12-19 13:10:00,10.91,10.95,10.9,10.9,1288297.0,10.91,10.95,10.9,10.9,1288297.0
2016-12-19 13:20:00,10.91,10.93,10.86,10.92,1079700.0,10.91,10.93,10.86,10.92,1079700.0
2016-12-19 13:30:00,10.93,10.94,10.88,10.94,678955.0,10.93,10.94,10.88,10.94,678955.0
2016-12-19 13:40:00,10.94,10.99,10.92,10.98,1238839.0,10.94,10.99,10.92,10.98,1238839.0
2016-12-19 13:50:00,10.98,11.0,10.95,10.95,940159.0,10.98,11.0,10.95,10.95,940159.0
2016-12-19 14:00:00,10.96,10.98,10.92,10.95,781690.0,10.96,10.98,10.92,10.95,781690.0
2016-12-19 14:10:00,10.95,10.96,10.92,10.95,585248.0,10.95,10.96,10.92,10.95,585248.0
2016-12-19 14:20:00,10.96,10.97,10.94,10.96,334105.0,10.96,10.97,10.94,10.96,334105.0
2016-12-19 14:30:00,10.95,10.97,10.92,10.95,565266.0,10.95,10.97,10.92,10.95,565266.0
2016-12-19 14:40:00,10.94,10.96,10.93,10.94,283467.0,10.94,10.96,10.93,10.94,283467.0
2016-12-19 14:50:00,10.95,10.96,10.93,10.93,335533.0,10.95,10.96,10.93,10.93,335533.0
2016-12-19 15:00:00,10.94,10.95,10.92,10.92,508181.0,10.94,10.95,10.92,10.92,508181.0
2016-12-19 15:10:00,10.93,10.94,10.9,10.9,580550.0,10.93,10.94,10.9,10.9,580550.0
2016-12-19 15:20:00,10.9,10.93,10.88,10.92,905257.0,10.9,10.93,10.88,10.92,905257.0
2016-12-19 15:30:00,10.91,10.93,10.9,10.92,454345.0,10.91,10.93,10.9,10.92,454345.0
2016-12-19 15:40:00,10.92,10.93,10.9,10.93,924750.0,10.92,10.93,10.9,10.93,924750.0
2016-12-19 15:50:00,10.93,10.96,10.92,10.95,2558214.0,10.93,10.96,10.92,10.95,2558214.0
2016-12-20 09:30:00,11.18,11.38,11.15,11.34,6670210.0,11.18,11.38,11.15,11.34,6670210.0
2016-12-20 09:40:00,11.34,11.42,11.32,11.38,3752026.0,11.34,11.42,11.32,11.38,3752026.0
2016-12-20 09:50:00,11.38,11.4,11.32,11.35,3122679.0,11.38,11.4,11.32,11.35,3122679.0
2016-12-20 10:00:00,11.35,11.4,11.34,11.35,2240861.0,11.35,11.4,11.34,11.35,2240861.0
2016-12-20 10:10:00,11.34,11.38,11.34,11.35,2555673.0,11.34,11.38,11.34,11.35,2555673.0
2016-12-20 10:20:00,11.36,11.39,11.34,11.39,1302902.0,11.36,11.39,11.34,11.39,1302902.0
2016-12-20 10:30:00,11.39,11.4,11.35,11.39,1317902.0,11.39,11.4,11.35,11.39,1317902.0
2016-12-20 10:40:00,11.39,11.49,11.38,11.46,3737215.0,11.39,11.49,11.38,11.46,3737215.0
2016-12-20 10:50:00,11.46,11.49,11.37,11.38,2074472.0,11.46,11.49,11.37,11.38,2074472.0
2016-12-20 11:00:00,11.38,11.43,11.37,11.4,1182748.0,11.38,11.43,11.37,11.4,1182748.0
2016-12-20 11:10:00,11.41,11.43,11.36,11.36,993224.0,11.41,11.43,11.36,11.36,993224.0
2016-12-20 11:20:00,11.37,11.41,11.35,11.4,1464107.0,11.37,11.41,11.35,11.4,1464107.0
2016-12-20 11:30:00,11.39,11.4,11.36,11.39,586051.0,11.39,11.4,11.36,11.39,586051.0
2016-12-20 11:40:00,11.4,11.41,11.37,11.37,639224.0,11.4,11.41,11.37,11.37,639224.0
2016-12-20 11:50:00,11.37,11.39,11.32,11.37,1559992.0,11.37,11.39,11.32,11.37,1559992.0
2016-12-20 12:00:00,11.37,11.41,11.36,11.41,790058.0,11.37,11.41,11.36,11.41,790058.0
2016-12-20 12:10:00,11.41,11.43,11.4,11.41,815375.0,11.41,11.43,11.4,11.41,815375.0
2016-12-20 12:20:00,11.41,11.46,11.4,11.43,1262353.0,11.41,11.46,11.4,11.43,1262353.0
2016-12-20 12:30:00,11.43,11.45,11.41,11.44,687111.0,11.43,11.45,11.41,11.44,687111.0
2016-12-20 12:40:00,11.44,11.45,11.41,11.42,535505.0,11.44,11.45,11.41,11.42,535505.0
2016-12-20 12:50:00,11.42,11.49,11.41,11.46,1026877.0,11.42,11.49,11.41,11.46,1026877.0
2016-12-20 13:00:00,11.47,11.49,11.46,11.47,556871.0,11.47,11.49,11.46,11.47,556871.0
2016-12-20 13:10:00,11.46,11.48,11.44,11.46,755362.0,11.46,11.48,11.44,11.46,755362.0
2016-12-20 13:20:00,11.46,11.49,11.46,11.49,419521.0,11.46,11.49,11.46,11.49,419521.0
2016-12-20 13:30:00,11.49,11.5,11.46,11.46,780439.0,11.49,11.5,11.46,11.46,780439.0
2016-12-20 13:40:00,11.46,11.47,11.45,11.47,658493.0,11.46,11.47,11.45,11.47,658493.0
2016-12-20 13:50:00,11.46,11.5,11.45,11.48,851155.0,11.46,11.5,11.45,11.48,851155.0
2016-12-20 14:00:00,11.48,11.5,11.46,11.47,607896.0,11.48,11.5,11.46,11.47,607896.0
2016-12-20 14:10:00,11.47,11.49,11.46,11.48,455696.0,11.47,11.49,11.46,11.48,455696.0
2016-12-20 14:20:00,11.48,11.5,11.47,11.49,569035.0,11.48,11.5,11.47,11.49,569035.0
2016-12-20 14:30:00,11.49,11.49,11.43,11.45,906536.0,11.49,11.49,11.43,11.45,906536.0
2016-12-20 14:40:00,11.45,11.45,11.41,11.42,866185.0,11.45,11.45,11.41,11.42,866185.0
2016-12-20 14:50:00,11.42,11.45,11.4,11.45,1073822.0,11.42,11.45,11.4,11.45,1073822.0
2016-12-20 15:00:00,11.45,11.46,11.41,11.44,966747.0,11.45,11.46,11.41,11.44,966747.0
2016-12-20 15:10:00,11.44,11.45,11.43,11.44,671854.0,11.44,11.45,11.43,11.44,671854.0
2016-12-20 15:20:00,11.45,11.45,11.42,11.44,688842.0,11.45,11.45,11.42,11.44,688842.0
2016-12-20 15:30:00,11.44,11.45,11.42,11.45,1158385.0,11.44,11.45,11.42,11.45,1158385.0
2016-12-20 15:40:00,11.45,11.47,11.42,11.47,1646206.0,11.45,11.47,11.42,11.47,1646206.0
2016-12-20 15:50:00,11.47,11.51,11.46,11.51,3357820.0,11.47,11.51,11.46,11.51,3357820.0
2016-12-21 09:30:00,11.61,11.72,11.55,11.57,4843350.0,11.61,11.72,11.55,11.57,4843350.0
2016-12-21 09:40:00,11.57,11.6,11.42,11.5,3898522.0,11.57,11.6,11.42,11.5,3898522.0
2016-12-21 09:50:00,11.5,11.52,11.31,11.32,3297205.0,11.5,11.52,11.31,11.32,3297205.0
2016-12-21 10:00:00,11.33,11.46,11.32,11.44,2024045.0,11.33,11.46,11.32,11.44,2024045.0
2016-12-21 10:10:00,11.43,11.57,11.43,11.55,2342957.0,11.43,11.57,11.43,11.55,2342957.0
2016-12-21 10:20:00,11.55,11.6,11.5,11.5,1920262.0,11.55,11.6,11.5,11.5,1920262.0
2016-12-21 10:30:00,11.5,11.54,11.47,11.51,1321879.0,11.5,11.54,11.47,11.51,1321879.0
2016-12-21 10:40:00,11.51,11.51,11.43,11.47,1206819.0,11.51,11.51,11.43,11.47,1206819.0
2016-12-21 10:50:00,11.46,11.49,11.44,11.46,497750.0,11.46,11.49,11.44,11.46,497750.0
2016-12-21 11:00:00,11.46,11.54,11.46,11.53,763202.0,11.46,11.54,11.46,11.53,763202.0
2016-12-21 11:10:00,11.53,11.55,11.5,11.53,788416.0,11.53,11.55,11.5,11.53,788416.0
2016-12-21 11:20:00,11.53,11.58,11.53,11.57,825437.0,11.53,11.58,11.53,11.57,825437.0
2016-12-21 11:30:00,11.57,11.58,11.53,11.56,527755.0,11.57,11.58,11.53,11.56,527755.0
2016-12-21 11:40:00,11.57,11.58,11.54,11.56,599699.0,11.57,11.58,11.54,11.56,599699.0
2016-12-21 11:50:00,11.56,11.58,11.53,11.57,510434.0,11.56,11.58,11.53,11.57,510434.0
2016-12-21 12:00:00,11.58,11.61,11.56,11.57,869886.0,11.58,11.61,11.56,11.57,869886.0
2016-12-21 12:10:00,11.57,11.57,11.5,11.51,750960.0,11.57,11.57,11.5,11.51,750960.0
2016-12-21 12:20:00,11.5,11.52,11.49,11.5,747266.0,11.5,11.52,11.49,11.5,747266.0
2016-12-21 12:30:00,11.51,11.51,11.46,11.48,789604.0,11.51,11.51,11.46,11.48,789604.0
2016-12-21 12:40:00,11.49,11.51,11.47,11.5,513444.0,11.49,11.51,11.47,11.5,513444.0
2016-12-21 12:50:00,11.5,11.51,11.47,11.5,597238.0,11.5,11.51,11.47,11.5,597238.0
2016-12-21 13:00:00,11.5,11.51,11.48,11.5,325164.0,11.5,11.51,11.48,11.5,325164.0
2016-12-21 13:10:00,11.5,11.51,11.47,11.48,471329.0,11.5,11.51,11.47,11.48,471329.0
2016-12-21 13:20:00,11.48,11.53,11.47,11.52,639726.0,11.48,11.53,11.47,11.52,639726.0
2016-12-21 13:30:00,11.51,11.52,11.48,11.5,407470.0,11.51,11.52,11.48,11.5,407470.0
2016-12-21 13:40:00,11.49,11.5,11.47,11.5,567172.0,11.49,11.5,11.47,11.5,567172.0
2016-12-21 13:50:00,11.5,11.5,11.43,11.43,1144779.0,11.5,11.5,11.43,11.43,1144779.0
2016-12-21 14:00:00,11.43,11.49,11.43,11.49,690455.0,11.43,11.49,11.43,11.49,690455.0
2016-12-21 14:10:00,11.49,11.5,11.47,11.48,400222.0,11.49,11.5,11.47,11.48,400222.0
2016-12-21 14:20:00,11.48,11.51,11.47,11.49,405024.0,11.48,11.51,11.47,11.49,405024.0
2016-12-21 14:30:00,11.48,11.51,11.47,11.49,341833.0,11.48,11.51,11.47,11.49,341833.0
2016-12-21 14:40:00,11.49,11.5,11.48,11.5,355147.0,11.49,11.5,11.48,11.5,355147.0
2016-12-21 14:50:00,11.5,11.5,11.47,11.48,524301.0,11.5,11.5,11.47,11.48,524301.0
2016-12-21 15:00:00,11.48,11.5,11.47,11.49,222609.0,11.48,11.5,11.47,11.49,222609.0
2016-12-21 15:10:00,11.49,11.49,11.47,11.49,443622.0,11.49,11.49,11.47,11.49,443622.0
2016-12-21 15:20:00,11.49,11.49,11.45,11.46,706135.0,11.49,11.49,11.45,11.46,706135.0
2016-12-21 15:30:00,11.46,11.49,11.45,11.49,824791.0,11.46,11.49,11.45,11.49,824791.0
2016-12-21 15:40:00,11.49,11.51,11.47,11.5,1066512.0,11.49,11.51,11.47,11.5,1066512.0
2016-12-21 15:50:00,11.5,11.51,11.46,11.48,2072098.0,11.5,11.51,11.46,11.48,2072098.0
2016-12-22 09:30:00,11.65,11.75,11.53,11.62,4000677.0,11.65,11.75,11.53,11.62,4000677.0
2016-12-22 09:40:00,11.62,11.66,11.52,11.53,2449367.0,11.62,11.66,11.52,11.53,2449367.0
2016-12-22 09:50:00,11.54,11.62,11.47,11.6,2321024.0,11.54,11.62,11.47,11.6,2321024.0
2016-12-22 10:00:00,11.6,11.67,11.59,11.6,1629382.0,11.6,11.67,11.59,11.6,1629382.0
2016-12-22 10:10:00,11.6,11.65,11.59,11.63,1071353.0,11.6,11.65,11.59,11.63,1071353.0
2016-12-22 10:20:00,11.64,11.68,11.62,11.63,1020641.0,11.64,11.68,11.62,11.63,1020641.0
2016-12-22 10:30:00,11.63,11.72,11.63,11.71,1340568.0,11.63,11.72,11.63,11.71,1340568.0
2016-12-22 10:40:00,11.7,11.73,11.65,11.7,1762131.0,11.7,11.73,11.65,11.7,1762131.0
2016-12-22 10:50:00,11.69,11.7,11.65,11.68,779211.0,11.69,11.7,11.65,11.68,779211.0
2016-12-22 11:00:00,11.68,11.69,11.64,11.66,768587.0,11.68,11.69,11.64,11.66,768587.0
2016-12-22 11:10:00,11.67,11.69,11.65,11.67,589037.0,11.67,11.69,11.65,11.67,589037.0
2016-12-22 11:20:00,11.68,11.7,11.63,11.66,979500.0,11.68,11.7,11.63,11.66,979500.0
2016-12-22 11:30:00,11.66,11.69,11.65,11.66,357884.0,11.66,11.69,11.65,11.66,357884.0
2016-12-22 11:40:00,11.66,11.66,11.56,11.56,1426482.0,11.66,11.66,11.56,11.56,1426482.0
2016-12-22 11:50:00,11.56,11.59,11.53,11.56,1081496.0,11.56,11.59,11.53,11.56,1081496.0
2016-12-22 12:00:00,11.56,11.6,11.55,11.6,561335.0,11.56,11.6,11.55,11.6,561335.0
2016-12-22 12:10:00,11.6,11.6,11.53,11.55,787066.0,11.6,11.6,11.53,11.55,787066.0
2016-12-22 12:20:00,11.55,11.55,11.52,11.54,468118.0,11.55,11.55,11.52,11.54,468118.0
2016-12-22 12:30:00,11.54,11.59,11.54,11.59,439682.0,11.54,11.59,11.54,11.59,439682.0
2016-12-22 12:40:00,11.59,11.6,11.57,11.58,489840.0,11.59,11.6,11.57,11.58,489840.0
2016-12-22 12:50:00,11.58,11.58,11.55,11.55,303056.0,11.58,11.58,11.55,11.55,303056.0
2016-12-22 13:00:00,11.55,11.59,11.53,11.59,581070.0,11.55,11.59,11.53,11.59,581070.0
2016-12-22 13:10:00,11.58,11.6,11.56,11.58,310964.0,11.58,11.6,11.56,11.58,310964.0
2016-12-22 13:20:00,11.57,11.6,11.57,11.59,443073.0,11.57,11.6,11.57,11.59,443073.0
2016-12-22 13:30:00,11.59,11.62,11.57,11.62,495199.0,11.59,11.62,11.57,11.62,495199.0
2016-12-22 13:40:00,11.61,11.67,11.61,11.67,958761.0,11.61,11.67,11.61,11.67,958761.0
2016-12-22 13:50:00,11.67,11.68,11.61,11.62,390265.0,11.67,11.68,11.61,11.62,390265.0
2016-12-22 14:00:00,11.62,11.66,11.61,11.63,473545.0,11.62,11.66,11.61,11.63,473545.0
2016-12-22 14:10:00,11.62,11.64,11.6,11.63,370272.0,11.62,11.64,11.6,11.63,370272.0
2016-12-22 14:20:00,11.63,11.64,11.61,11.62,300793.0,11.63,11.64,11.61,11.62,300793.0
2016-12-22 14:30:00,11.61,11.62,11.6,11.62,298408.0,11.61,11.62,11.6,11.62,298408.0
2016-12-22 14:40:00,11.62,11.62,11.59,11.61,387821.0,11.62,11.62,11.59,11.61,387821.0
2016-12-22 14:50:00,11.6,11.62,11.6,11.62,201725.0,11.6,11.62,11.6,11.62,201725.0
2016-12-22 15:00:00,11.62,11.62,11.59,11.61,371521.0,11.62,11.62,11.59,11.61,371521.0
2016-12-22 15:10:00,11.61,11.62,11.59,11.6,632249.0,11.61,11.62,11.59,11.6,632249.0
2016-12-22 15:20:00,11.59,11.61,11.57,11.6,554300.0,11.59,11.61,11.57,11.6,554300.0
2016-12-22 15:30:00,11.6,11.62,11.58,11.62,348959.0,11.6,11.62,11.58,11.62,348959.0
2016-12-22 15:40:00,11.62,11.64,11.6,11.63,746732.0,11.62,11.64,11.6,11.63,746732.0
2016-12-22 15:50:00,11.62,11.64,11.59,11.61,1646200.0,11.62,11.64,11.59,11.61,1646200.0
2016-12-23 09:30:00,11.32,11.42,11.26,11.38,4131426.0,11.32,11.42,11.26,11.38,4131426.0
2016-12-23 09:40:00,11.38,11.47,11.32,11.43,2167348.0,11.38,11.47,11.32,11.43,2167348.0
2016-12-23 09:50:00,11.43,11.43,11.37,11.38,1504879.0,11.43,11.43,11.37,11.38,1504879.0
2016-12-23 10:00:00,11.39,11.46,11.38,11.43,1036195.0,11.39,11.46,11.38,11.43,1036195.0
2016-12-23 10:10:00,11.43,11.47,11.41,11.46,957975.0,11.43,11.47,11.41,11.46,957975.0
2016-12-23 10:20:00,11.46,11.46,11.41,11.43,821932.0,11.46,11.46,11.41,11.43,821932.0
2016-12-23 10:30:00,11.43,11.45,11.41,11.41,477948.0,11.43,11.45,11.41,11.41,477948.0
2016-12-23 10:40:00,11.41,11.42,11.38,11.4,898443.0,11.41,11.42,11.38,11.4,898443.0
2016-12-23 10:50:00,11.4,11.4,11.33,11.35,1380978.0,11.4,11.4,11.33,11.35,1380978.0
2016-12-23 11:00:00,11.36,11.39,11.34,11.38,647937.0,11.36,11.39,11.34,11.38,647937.0
2016-12-23 11:10:00,11.37,11.42,11.37,11.4,442913.0,11.37,11.42,11.37,11.4,442913.0
2016-12-23 11:20:00,11.4,11.42,11.38,11.4,432805.0,11.4,11.42,11.38,11.4,432805.0
2016-12-23 11:30:00,11.4,11.45,11.39,11.41,763264.0,11.4,11.45,11.39,11.41,763264.0
2016-12-23 11:40:00,11.41,11.43,11.4,11.41,258328.0,11.41,11.43,11.4,11.41,258328.0
2016-12-23 11:50:00,11.42,11.44,11.4,11.43,515197.0,11.42,11.44,11.4,11.43,515197.0
2016-12-23 12:00:00,11.44,11.52,11.43,11.52,1153914.0,11.44,11.52,11.43,11.52,1153914.0
2016-12-23 12:10:00,11.51,11.52,11.48,11.51,863911.0,11.51,11.52,11.48,11.51,863911.0
2016-12-23 12:20:00,11.51,11.57,11.5,11.55,1140691.0,11.51,11.57,11.5,11.55,1140691.0
2016-12-23 12:30:00,11.54,11.57,11.53,11.56,796049.0,11.54,11.57,11.53,11.56,796049.0
2016-12-23 12:40:00,11.56,11.6,11.51,11.52,1237653.0,11.56,11.6,11.51,11.52,1237653.0
2016-12-23 12:50:00,11.53,11.53,11.51,11.51,483005.0,11.53,11.53,11.51,11.51,483005.0
2016-12-23 13:00:00,11.51,11.52,11.46,11.49,461891.0,11.51,11.52,11.46,11.49,461891.0
2016-12-23 13:10:00,11.48,11.5,11.46,11.49,432818.0,11.48,11.5,11.46,11.49,432818.0
2016-12-23 13:20:00,11.49,11.5,11.47,11.5,287974.0,11.49,11.5,11.47,11.5,287974.0
2016-12-23 13:30:00,11.5,11.5,11.48,11.49,132013.0,11.5,11.5,11.48,11.49,132013.0
2016-12-23 13:40:00,11.48,11.5,11.46,11.47,288767.0,11.48,11.5,11.46,11.47,288767.0
2016-12-23 13:50:00,11.46,11.47,11.43,11.45,585689.0,11.46,11.47,11.43,11.45,585689.0
2016-12-23 14:00:00,11.45,11.45,11.44,11.44,165612.0,11.45,11.45,11.44,11.44,165612.0
2016-12-23 14:10:00,11.44,11.48,11.44,11.48,266620.0,11.44,11.48,11.44,11.48,266620.0
2016-12-23 14:20:00,11.48,11.5,11.46,11.5,342522.0,11.48,11.5,11.46,11.5,342522.0
2016-12-23 14:30:00,11.49,11.54,11.49,11.52,517330.0,11.49,11.54,11.49,11.52,517330.0
2016-12-23 14:40:00,11.53,11.54,11.5,11.52,310909.0,11.53,11.54,11.5,11.52,310909.0
2016-12-23 14:50:00,11.51,11.55,11.5,11.53,575419.0,11.51,11.55,11.5,11.53,575419.0
2016-12-23 15:00:00,11.54,11.55,11.52,11.54,262156.0,11.54,11.55,11.52,11.54,262156.0
2016-12-23 15:10:00,11.53,11.57,11.53,11.56,610360.0,11.53,11.57,11.53,11.56,610360.0
2016-12-23 15:20:00,11.56,11.57,11.54,11.54,245904.0,11.56,11.57,11.54,11.54,245904.0
2016-12-23 15:30:00,11.54,11.57,11.54,11.55,674160.0,11.54,11.57,11.54,11.55,674160.0
2016-12-23 15:40:00,11.55,11.57,11.54,11.55,939593.0,11.55,11.57,11.54,11.55,939593.0
2016-12-23 15:50:00,11.56,11.58,11.55,11.58,1562212.0,11.56,11.58,11.55,11.58,1562212.0
2016-12-27 09:30:00,11.65,11.78,11.6,11.74,3506791.0,11.65,11.78,11.6,11.74,3506791.0
2016-12-27 09:40:00,11.74,11.78,11.66,11.74,1765463.0,11.74,11.78,11.66,11.74,1765463.0
2016-12-27 09:50:00,11.75,11.76,11.68,11.7,1297590.0,11.75,11.76,11.68,11.7,1297590.0
2016-12-27 10:00:00,11.7,11.82,11.7,11.8,1998236.0,11.7,11.82,11.7,11.8,1998236.0
2016-12-27 10:10:00,11.81,11.81,11.75,11.79,1053255.0,11.81,11.81,11.75,11.79,1053255.0
2016-12-27 10:20:00,11.79,11.81,11.77,11.8,676585.0,11.79,11.81,11.77,11.8,676585.0
2016-12-27 10:30:00,11.79,11.85,11.79,11.85,932732.0,11.79,11.85,11.79,11.85,932732.0
2016-12-27 10:40:00,11.84,11.87,11.83,11.86,1194117.0,11.84,11.87,11.83,11.86,1194117.0
2016-12-27 10:50:00,11.86,11.93,11.85,11.93,1782537.0,11.86,11.93,11.85,11.93,1782537.0
2016-12-27 11:00:00,11.93,11.95,11.88,11.89,1739597.0,11.93,11.95,11.88,11.89,1739597.0
2016-12-27 11:10:00,11.89,11.91,11.84,11.9,1010147.0,11.89,11.91,11.84,11.9,1010147.0
2016-12-27 11:20:00,11.9,11.92,11.89,11.9,722699.0,11.9,11.92,11.89,11.9,722699.0
2016-12-27 11:30:00,11.9,11.93,11.88,11.88,955930.0,11.9,11.93,11.88,11.88,955930.0
2016-12-27 11:40:00,11.88,11.94,11.88,11.93,1346309.0,11.88,11.94,11.88,11.93,1346309.0
2016-12-27 11:50:00,11.93,11.95,11.91,11.93,706233.0,11.93,11.95,11.91,11.93,706233.0
2016-12-27 12:00:00,11.92,11.93,11.88,11.89,973312.0,11.92,11.93,11.88,11.89,973312.0
2016-12-27 12:10:00,11.88,11.9,11.86,11.9,738323.0,11.88,11.9,11.86,11.9,738323.0
2016-12-27 12:20:00,11.9,11.91,11.89,11.91,388326.0,11.9,11.91,11.89,11.91,388326.0
2016-12-27 12:30:00,11.91,11.91,11.88,11.88,274285.0,11.91,11.91,11.88,11.88,274285.0
2016-12-27 12:40:00,11.88,11.91,11.88,11.88,379892.0,11.88,11.91,11.88,11.88,379892.0
2016-12-27 12:50:00,11.89,11.91,11.86,11.88,742072.0,11.89,11.91,11.86,11.88,742072.0
2016-12-27 13:00:00,11.87,11.88,11.86,11.86,308124.0,11.87,11.88,11.86,11.86,308124.0
2016-12-27 13:10:00,11.86,11.88,11.86,11.88,360026.0,11.86,11.88,11.86,11.88,360026.0
2016-12-27 13:20:00,11.87,11.91,11.87,11.91,447866.0,11.87,11.91,11.87,11.91,447866.0
2016-12-27 13:30:00,11.91,11.93,11.87,11.92,697074.0,11.91,11.93,11.87,11.92,697074.0
2016-12-27 13:40:00,11.91,11.97,11.91,11.95,1833599.0,11.91,11.97,11.91,11.95,1833599.0
2016-12-27 13:50:00,11.95,11.99,11.94,11.98,1100261.0,11.95,11.99,11.94,11.98,1100261.0
2016-12-27 14:00:00,11.98,11.98,11.95,11.96,810633.0,11.98,11.98,11.95,11.96,810633.0
2016-12-27 14:10:00,11.97,11.98,11.96,11.96,375956.0,11.97,11.98,11.96,11.96,375956.0
2016-12-27 14:20:00,11.96,11.98,11.95,11.98,487373.0,11.96,11.98,11.95,11.98,487373.0
2016-12-27 14:30:00,11.98,11.99,11.97,11.99,867394.0,11.98,11.99,11.97,11.99,867394.0
2016-12-27 14:40:00,11.98,12.03,11.98,12.02,1416362.0,11.98,12.03,11.98,12.02,1416362.0
2016-12-27 14:50:00,12.02,12.03,12.0,12.02,1000120.0,12.02,12.03,12.0,12.02,1000120.0
2016-12-27 15:00:00,12.02,12.07,12.02,12.04,1742502.0,12.02,12.07,12.02,12.04,1742502.0
2016-12-27 15:10:00,12.04,12.08,12.03,12.07,1321615.0,12.04,12.08,12.03,12.07,1321615.0
2016-12-27 15:20:00,12.06,12.08,12.04,12.05,1004495.0,12.06,12.08,12.04,12.05,1004495.0
2016-12-27 15:30:00,12.04,12.06,12.02,12.04,992147.0,12.04,12.06,12.02,12.04,992147.0
2016-12-27 15:40:00,12.04,12.07,12.02,12.04,1367318.0,12.04,12.07,12.02,12.04,1367318.0
2016-12-27 15:50:00,12.04,12.08,12.04,12.07,2552271.0,12.04,12.08,12.04,12.07,2552271.0
2016-12-28 09:30:00,12.28,12.42,12.03,12.04,7155278.0,12.28,12.42,12.03,12.04,7155278.0
2016-12-28 09:40:00,12.04,12.06,11.92,12.03,4478064.0,12.04,12.06,11.92,12.03,4478064.0
2016-12-28 09:50:00,12.03,12.04,11.69,11.79,5456842.0,12.03,12.04,11.69,11.79,5456842.0
2016-12-28 10:00:00,11.78,11.85,11.71,11.79,3422130.0,11.78,11.85,11.71,11.79,3422130.0
2016-12-28 10:10:00,11.79,11.8,11.57,11.61,5200651.0,11.79,11.8,11.57,11.61,5200651.0
2016-12-28 10:20:00,11.61,11.61,11.46,11.6,4747246.0,11.61,11.61,11.46,11.6,4747246.0
2016-12-28 10:30:00,11.59,11.7,11.56,11.59,3185153.0,11.59,11.7,11.56,11.59,3185153.0
2016-12-28 10:40:00,11.58,11.69,11.57,11.67,1764417.0,11.58,11.69,11.57,11.67,1764417.0
2016-12-28 10:50:00,11.67,11.7,11.61,11.67,1358248.0,11.67,11.7,11.61,11.67,1358248.0
2016-12-28 11:00:00,11.67,11.77,11.65,11.73,1899273.0,11.67,11.77,11.65,11.73,1899273.0
2016-12-28 11:10:00,11.72,11.84,11.71,11.8,1702116.0,11.72,11.84,11.71,11.8,1702116.0
2016-12-28 11:20:00,11.8,11.9,11.8,11.87,2021149.0,11.8,11.9,11.8,11.87,2021149.0
2016-12-28 11:30:00,11.87,11.87,11.76,11.79,1325015.0,11.87,11.87,11.76,11.79,1325015.0
2016-12-28 11:40:00,11.79,11.79,11.72,11.73,1157272.0,11.79,11.79,11.72,11.73,1157272.0
2016-12-28 11:50:00,11.74,11.74,11.68,11.69,1000528.0,11.74,11.74,11.68,11.69,1000528.0
2016-12-28 12:00:00,11.69,11.72,11.65,11.69,1155964.0,11.69,11.72,11.65,11.69,1155964.0
2016-12-28 12:10:00,11.69,11.72,11.64,11.65,707272.0,11.69,11.72,11.64,11.65,707272.0
2016-12-28 12:20:00,11.64,11.67,11.63,11.66,546988.0,11.64,11.67,11.63,11.66,546988.0
2016-12-28 12:30:00,11.66,11.66,11.57,11.61,1203058.0,11.66,11.66,11.57,11.61,1203058.0
2016-12-28 12:40:00,11.61,11.65,11.57,11.6,983018.0,11.61,11.65,11.57,11.6,983018.0
2016-12-28 12:50:00,11.6,11.63,11.56,11.58,537166.0,11.6,11.63,11.56,11.58,537166.0
2016-12-28 13:00:00,11.58,11.58,11.5,11.54,1829621.0,11.58,11.58,11.5,11.54,1829621.0
2016-12-28 13:10:00,11.54,11.59,11.52,11.57,1136359.0,11.54,11.59,11.52,11.57,1136359.0
2016-12-28 13:20:00,11.57,11.62,11.54,11.55,910251.0,11.57,11.62,11.54,11.55,910251.0
2016-12-28 13:30:00,11.56,11.63,11.55,11.59,504930.0,11.56,11.63,11.55,11.59,504930.0
2016-12-28 13:40:00,11.6,11.6,11.53,11.53,635207.0,11.6,11.6,11.53,11.53,635207.0
2016-12-28 13:50:00,11.54,11.57,11.52,11.53,747389.0,11.54,11.57,11.52,11.53,747389.0
2016-12-28 14:00:00,11.53,11.6,11.52,11.59,892041.0,11.53,11.6,11.52,11.59,892041.0
2016-12-28 14:10:00,11.59,11.59,11.54,11.57,600989.0,11.59,11.59,11.54,11.57,600989.0
2016-12-28 14:20:00,11.57,11.58,11.51,11.54,1033768.0,11.57,11.58,11.51,11.54,1033768.0
2016-12-28 14:30:00,11.54,11.57,11.52,11.54,681351.0,11.54,11.57,11.52,11.54,681351.0
2016-12-28 14:40:00,11.55,11.56,11.51,11.53,745159.0,11.55,11.56,11.51,11.53,745159.0
2016-12-28 14:50:00,11.53,11.56,11.52,11.55,545724.0,11.53,11.56,11.52,11.55,545724.0
2016-12-28 15:00:00,11.55,11.63,11.55,11.6,1146522.0,11.55,11.63,11.55,11.6,1146522.0
2016-12-28 15:10:00,11.6,11.62,11.58,11.59,789671.0,11.6,11.62,11.58,11.59,789671.0
2016-12-28 15:20:00,11.59,11.6,11.57,11.58,583665.0,11.59,11.6,11.57,11.58,583665.0
2016-12-28 15:30:00,11.58,11.58,11.53,11.55,717300.0,11.58,11.58,11.53,11.55,717300.0
2016-12-28 15:40:00,11.55,11.56,11.51,11.52,1576120.0,11.55,11.56,11.51,11.52,1576120.0
2016-12-28 15:50:00,11.52,11.57,11.52,11.54,2714255.0,11.52,11.57,11.52,11.54,2714255.0
2016-12-29 09:30:00,11.24,11.49,11.01,11.39,6365854.0,11.24,11.49,11.01,11.39,6365854.0
2016-12-29 09:40:00,11.4,11.44,11.19,11.19,4170883.0,11.4,11.44,11.19,11.19,4170883.0
2016-12-29 09:50:00,11.19,11.3,11.15,11.16,2904668.0,11.19,11.3,11.15,11.16,2904668.0
2016-12-29 10:00:00,11.16,11.29,11.16,11.26,2015717.0,11.16,11.29,11.16,11.26,2015717.0
2016-12-29 10:10:00,11.26,11.32,11.22,11.29,1935311.0,11.26,11.32,11.22,11.29,1935311.0
2016-12-29 10:20:00,11.29,11.4,11.29,11.39,1405300.0,11.29,11.4,11.29,11.39,1405300.0
2016-12-29 10:30:00,11.39,11.45,11.36,11.44,1604987.0,11.39,11.45,11.36,11.44,1604987.0
2016-12-29 10:40:00,11.44,11.44,11.37,11.37,1221334.0,11.44,11.44,11.37,11.37,1221334.0
2016-12-29 10:50:00,11.38,11.4,11.33,11.39,991117.0,11.38,11.4,11.33,11.39,991117.0
2016-12-29 11:00:00,11.38,11.38,11.26,11.28,1207687.0,11.38,11.38,11.26,11.28,1207687.0
2016-12-29 11:10:00,11.28,11.34,11.27,11.3,1061943.0,11.28,11.34,11.27,11.3,1061943.0
2016-12-29 11:20:00,11.29,11.36,11.29,11.35,476671.0,11.29,11.36,11.29,11.35,476671.0
2016-12-29 11:30:00,11.35,11.39,11.32,11.32,665181.0,11.35,11.39,11.32,11.32,665181.0
2016-12-29 11:40:00,11.32,11.33,11.3,11.32,569930.0,11.32,11.33,11.3,11.32,569930.0
2016-12-29 11:50:00,11.31,11.32,11.25,11.27,828412.0,11.31,11.32,11.25,11.27,828412.0
2016-12-29 12:00:00,11.27,11.3,11.25,11.27,654917.0,11.27,11.3,11.25,11.27,654917.0
2016-12-29 12:10:00,11.28,11.34,11.27,11.33,647299.0,11.28,11.34,11.27,11.33,647299.0
2016-12-29 12:20:00,11.32,11.38,11.32,11.37,747074.0,11.32,11.38,11.32,11.37,747074.0
2016-12-29 12:30:00,11.37,11.43,11.36,11.41,1243825.0,11.37,11.43,11.36,11.41,1243825.0
2016-12-29 12:40:00,11.41,11.45,11.38,11.45,825274.0,11.41,11.45,11.38,11.45,825274.0
2016-12-29 12:50:00,11.45,11.53,11.43,11.47,1986671.0,11.45,11.53,11.43,11.47,1986671.0
2016-12-29 13:00:00,11.47,11.49,11.42,11.44,874080.0,11.47,11.49,11.42,11.44,874080.0
2016-12-29 13:10:00,11.44,11.5,11.43,11.49,523821.0,11.44,11.5,11.43,11.49,523821.0
2016-12-29 13:20:00,11.49,11.51,11.45,11.46,576554.0,11.49,11.51,11.45,11.46,576554.0
2016-12-29 13:30:00,11.46,11.48,11.42,11.42,522650.0,11.46,11.48,11.42,11.42,522650.0
2016-12-29 13:40:00,11.42,11.48,11.42,11.48,525174.0,11.42,11.48,11.42,11.48,525174.0
2016-12-29 13:50:00,11.48,11.5,11.46,11.46,393642.0,11.48,11.5,11.46,11.46,393642.0
2016-12-29 14:00:00,11.46,11.55,11.46,11.52,1059031.0,11.46,11.55,11.46,11.52,1059031.0
2016-12-29 14:10:00,11.52,11.58,11.47,11.54,1244324.0,11.52,11.58,11.47,11.54,1244324.0
2016-12-29 14:20:00,11.54,11.59,11.53,11.56,1171201.0,11.54,11.59,11.53,11.56,1171201.0
2016-12-29 14:30:00,11.55,11.56,11.51,11.55,525933.0,11.55,11.56,11.51,11.55,525933.0
2016-12-29 14:40:00,11.55,11.55,11.51,11.54,435901.0,11.55,11.55,11.51,11.54,435901.0
2016-12-29 14:50:00,11.54,11.6,11.54,11.58,981971.0,11.54,11.6,11.54,11.58,981971.0
2016-12-29 15:00:00,11.58,11.58,11.53,11.55,649205.0,11.58,11.58,11.53,11.55,649205.0
2016-12-29 15:10:00,11.54,11.57,11.54,11.56,462829.0,11.54,11.57,11.54,11.56,462829.0
2016-12-29 15:20:00,11.55,11.59,11.55,11.58,499513.0,11.55,11.59,11.55,11.58,499513.0
2016-12-29 15:30:00,11.58,11.59,11.56,11.58,817767.0,11.58,11.59,11.56,11.58,817767.0
2016-12-29 15:40:00,11.59,11.6,11.57,11.6,1012297.0,11.59,11.6,11.57,11.6,1012297.0
2016-12-29 15:50:00,11.59,11.62,11.57,11.6,2016246.0,11.59,11.62,11.57,11.6,2016246.0
2016-12-30 09:30:00,11.67,11.78,11.47,11.53,3737070.0,11.67,11.78,11.47,11.53,3737070.0
2016-12-30 09:40:00,11.53,11.58,11.5,11.54,1063723.0,11.53,11.58,11.5,11.54,1063723.0
2016-12-30 09:50:00,11.54,11.54,11.35,11.35,2869494.0,11.54,11.54,11.35,11.35,2869494.0
2016-12-30 10:00:00,11.35,11.48,11.34,11.47,1720772.0,11.35,11.48,11.34,11.47,1720772.0
2016-12-30 10:10:00,11.48,11.51,11.44,11.46,1079383.0,11.48,11.51,11.44,11.46,1079383.0
2016-12-30 10:20:00,11.46,11.5,11.41,11.42,905673.0,11.46,11.5,11.41,11.42,905673.0
2016-12-30 10:30:00,11.41,11.51,11.41,11.47,960543.0,11.41,11.51,11.41,11.47,960543.0
2016-12-30 10:40:00,11.48,11.56,11.48,11.54,1272718.0,11.48,11.56,11.48,11.54,1272718.0
2016-12-30 10:50:00,11.54,11.6,11.53,11.58,614343.0,11.54,11.6,11.53,11.58,614343.0
2016-12-30 11:00:00,11.58,11.58,11.47,11.5,967692.0,11.58,11.58,11.47,11.5,967692.0
2016-12-30 11:10:00,11.5,11.51,11.44,11.46,683826.0,11.5,11.51,11.44,11.46,683826.0
2016-12-30 11:20:00,11.47,11.51,11.44,11.47,810548.0,11.47,11.51,11.44,11.47,810548.0
2016-12-30 11:30:00,11.47,11.49,11.45,11.47,336843.0,11.47,11.49,11.45,11.47,336843.0
2016-12-30 11:40:00,11.47,11.5,11.45,11.46,474229.0,11.47,11.5,11.45,11.46,474229.0
2016-12-30 11:50:00,11.46,11.47,11.41,11.43,558567.0,11.46,11.47,11.41,11.43,558567.0
2016-12-30 12:00:00,11.43,11.44,11.37,11.43,1262080.0,11.43,11.44,11.37,11.43,1262080.0
2016-12-30 12:10:00,11.43,11.45,11.39,11.41,545274.0,11.43,11.45,11.39,11.41,545274.0
2016-12-30 12:20:00,11.41,11.44,11.39,11.41,577808.0,11.41,11.44,11.39,11.41,577808.0
2016-12-30 12:30:00,11.4,11.42,11.35,11.42,588454.0,11.4,11.42,11.35,11.42,588454.0
2016-12-30 12:40:00,11.41,11.46,11.39,11.44,819823.0,11.41,11.46,11.39,11.44,819823.0
2016-12-30 12:50:00,11.44,11.45,11.4,11.43,416599.0,11.44,11.45,11.4,11.43,416599.0
2016-12-30 13:00:00,11.43,11.45,11.36,11.36,646580.0,11.43,11.45,11.36,11.36,646580.0
2016-12-30 13:10:00,11.36,11.37,11.33,11.36,1485300.0,11.36,11.37,11.33,11.36,1485300.0
2016-12-30 13:20:00,11.36,11.37,11.34,11.35,523890.0,11.36,11.37,11.34,11.35,523890.0
2016-12-30 13:30:00,11.35,11.35,11.32,11.32,688343.0,11.35,11.35,11.32,11.32,688343.0
2016-12-30 13:40:00,11.33,11.33,11.26,11.29,1400118.0,11.33,11.33,11.26,11.29,1400118.0
2016-12-30 13:50:00,11.3,11.32,11.26,11.27,823517.0,11.3,11.32,11.26,11.27,823517.0
2016-12-30 14:00:00,11.28,11.3,11.27,11.29,505612.0,11.28,11.3,11.27,11.29,505612.0
2016-12-30 14:10:00,11.28,11.3,11.25,11.29,798920.0,11.28,11.3,11.25,11.29,798920.0
2016-12-30 14:20:00,11.29,11.3,11.26,11.27,544446.0,11.29,11.3,11.26,11.27,544446.0
2016-12-30 14:30:00,11.27,11.32,11.26,11.3,654604.0,11.27,11.32,11.26,11.3,654604.0
2016-12-30 14:40:00,11.31,11.34,11.27,11.29,809408.0,11.31,11.34,11.27,11.29,809408.0
2016-12-30 14:50:00,11.28,11.31,11.28,11.3,655500.0,11.28,11.31,11.28,11.3,655500.0
2016-12-30 15:00:00,11.3,11.32,11.26,11.3,926745.0,11.3,11.32,11.26,11.3,926745.0
2016-12-30 15:10:00,11.3,11.34,11.3,11.32,755727.0,11.3,11.34,11.3,11.32,755727.0
2016-12-30 15:20:00,11.32,11.36,11.31,11.35,792164.0,11.32,11.36,11.31,11.35,792164.0
2016-12-30 15:30:00,11.35,11.35,11.3,11.3,965902.0,11.35,11.35,11.3,11.3,965902.0
2016-12-30 15:40:00,11.3,11.31,11.27,11.27,1448163.0,11.3,11.31,11.27,11.27,1448163.0
2016-12-30 15:50:00,11.28,11.34,11.27,11.33,3242800.0,11.28,11.34,11.27,11.33,3242800.0
2017-01-03 09:30:00,11.42,11.42,11.02,11.09,5792429.0,11.42,11.42,11.02,11.09,5792429.0
2017-01-03 09:40:00,11.09,11.22,11.06,11.17,3150894.0,11.09,11.22,11.06,11.17,3150894.0
2017-01-03 09:50:00,11.17,11.38,11.14,11.38,2512849.0,11.17,11.38,11.14,11.38,2512849.0
2017-01-03 10:00:00,11.38,11.64,11.35,11.62,3161050.0,11.38,11.64,11.35,11.62,3161050.0
2017-01-03 10:10:00,11.62,11.65,11.53,11.55,3221194.0,11.62,11.65,11.53,11.55,3221194.0
2017-01-03 10:20:00,11.56,11.56,11.48,11.48,1653485.0,11.56,11.56,11.48,11.48,1653485.0
2017-01-03 10:30:00,11.49,11.53,11.41,11.41,1500296.0,11.49,11.53,11.41,11.41,1500296.0
2017-01-03 10:40:00,11.41,11.45,11.36,11.36,1061550.0,11.41,11.45,11.36,11.36,1061550.0
2017-01-03 10:50:00,11.37,11.41,11.25,11.26,1807791.0,11.37,11.41,11.25,11.26,1807791.0
2017-01-03 11:00:00,11.25,11.38,11.23,11.38,1612458.0,11.25,11.38,11.23,11.38,1612458.0
2017-01-03 11:10:00,11.37,11.37,11.3,11.31,863543.0,11.37,11.37,11.3,11.31,863543.0
2017-01-03 11:20:00,11.31,11.4,11.31,11.34,1008121.0,11.31,11.4,11.31,11.34,1008121.0
2017-01-03 11:30:00,11.34,11.4,11.32,11.33,687438.0,11.34,11.4,11.32,11.33,687438.0
2017-01-03 11:40:00,11.32,11.34,11.26,11.29,1144504.0,11.32,11.34,11.26,11.29,1144504.0
2017-01-03 11:50:00,11.29,11.33,11.27,11.32,998237.0,11.29,11.33,11.27,11.32,998237.0
2017-01-03 12:00:00,11.32,11.32,11.2,11.24,1307898.0,11.32,11.32,11.2,11.24,1307898.0
2017-01-03 12:10:00,11.25,11.27,11.2,11.22,796839.0,11.25,11.27,11.2,11.22,796839.0
2017-01-03 12:20:00,11.22,11.24,11.18,11.21,687204.0,11.22,11.24,11.18,11.21,687204.0
2017-01-03 12:30:00,11.2,11.21,11.15,11.18,925197.0,11.2,11.21,11.15,11.18,925197.0
2017-01-03 12:40:00,11.19,11.19,11.11,11.18,930287.0,11.19,11.19,11.11,11.18,930287.0
2017-01-03 12:50:00,11.19,11.26,11.16,11.24,907161.0,11.19,11.26,11.16,11.24,907161.0
2017-01-03 13:00:00,11.25,11.25,11.18,11.18,595281.0,11.25,11.25,11.18,11.18,595281.0
2017-01-03 13:10:00,11.19,11.23,11.18,11.23,516456.0,11.19,11.23,11.18,11.23,516456.0
2017-01-03 13:20:00,11.23,11.27,11.21,11.22,795249.0,11.23,11.27,11.21,11.22,795249.0
2017-01-03 13:30:00,11.23,11.25,11.2,11.21,449399.0,11.23,11.25,11.2,11.21,449399.0
2017-01-03 13:40:00,11.21,11.27,11.2,11.24,521252.0,11.21,11.27,11.2,11.24,521252.0
2017-01-03 13:50:00,11.25,11.3,11.24,11.29,485872.0,11.25,11.3,11.24,11.29,485872.0
2017-01-03 14:00:00,11.28,11.32,11.26,11.3,725085.0,11.28,11.32,11.26,11.3,725085.0
2017-01-03 14:10:00,11.29,11.37,11.29,11.35,868992.0,11.29,11.37,11.29,11.35,868992.0
2017-01-03 14:20:00,11.35,11.38,11.3,11.3,3106402.0,11.35,11.38,11.3,11.3,3106402.0
2017-01-03 14:30:00,11.3,11.33,11.27,11.27,478606.0,11.3,11.33,11.27,11.27,478606.0
2017-01-03 14:40:00,11.28,11.3,11.25,11.27,394334.0,11.28,11.3,11.25,11.27,394334.0
2017-01-03 14:50:00,11.28,11.32,11.27,11.31,369663.0,11.28,11.32,11.27,11.31,369663.0
2017-01-03 15:00:00,11.32,11.42,11.31,11.42,1518955.0,11.32,11.42,11.31,11.42,1518955.0
2017-01-03 15:10:00,11.42,11.44,11.39,11.42,1201090.0,11.42,11.44,11.39,11.42,1201090.0
2017-01-03 15:20:00,11.42,11.42,11.36,11.38,653639.0,11.42,11.42,11.36,11.38,653639.0
2017-01-03 15:30:00,11.38,11.39,11.33,11.36,1058365.0,11.38,11.39,11.33,11.36,1058365.0
2017-01-03 15:40:00,11.37,11.41,11.36,11.4,831351.0,11.37,11.41,11.36,11.4,831351.0
2017-01-03 15:50:00,11.4,11.44,11.39,11.42,1810165.0,11.4,11.44,11.39,11.42,1810165.0
2017-01-04 09:30:00,11.45,11.53,11.35,11.36,2546839.0,11.45,11.53,11.35,11.36,2546839.0
2017-01-04 09:40:00,11.37,11.41,11.27,11.32,2023140.0,11.37,11.41,11.27,11.32,2023140.0
2017-01-04 09:50:00,11.32,11.34,11.23,11.25,2505651.0,11.32,11.34,11.23,11.25,2505651.0
2017-01-04 10:00:00,11.26,11.35,11.25,11.32,2466896.0,11.26,11.35,11.25,11.32,2466896.0
2017-01-04 10:10:00,11.32,11.33,11.28,11.3,967178.0,11.32,11.33,11.28,11.3,967178.0
2017-01-04 10:20:00,11.3,11.34,11.29,11.31,887321.0,11.3,11.34,11.29,11.31,887321.0
2017-01-04 10:30:00,11.31,11.34,11.28,11.28,1217649.0,11.31,11.34,11.28,11.28,1217649.0
2017-01-04 10:40:00,11.29,11.36,11.28,11.35,2180546.0,11.29,11.36,11.28,11.35,2180546.0
2017-01-04 10:50:00,11.35,11.36,11.32,11.34,1140862.0,11.35,11.36,11.32,11.34,1140862.0
2017-01-04 11:00:00,11.34,11.4,11.33,11.38,1246104.0,11.34,11.4,11.33,11.38,1246104.0
2017-01-04 11:10:00,11.38,11.4,11.34,11.34,1239471.0,11.38,11.4,11.34,11.34,1239471.0
2017-01-04 11:20:00,11.34,11.37,11.32,11.37,664565.0,11.34,11.37,11.32,11.37,664565.0
2017-01-04 11:30:00,11.37,11.39,11.36,11.36,671071.0,11.37,11.39,11.36,11.36,671071.0
2017-01-04 11:40:00,11.36,11.39,11.33,11.37,680803.0,11.36,11.39,11.33,11.37,680803.0
2017-01-04 11:50:00,11.37,11.38,11.35,11.37,565215.0,11.37,11.38,11.35,11.37,565215.0
2017-01-04 12:00:00,11.37,11.38,11.35,11.38,1266266.0,11.37,11.38,11.35,11.38,1266266.0
2017-01-04 12:10:00,11.38,11.38,11.35,11.36,406108.0,11.38,11.38,11.35,11.36,406108.0
2017-01-04 12:20:00,11.36,11.37,11.33,11.35,733911.0,11.36,11.37,11.33,11.35,733911.0
2017-01-04 12:30:00,11.36,11.38,11.35,11.37,404643.0,11.36,11.38,11.35,11.37,404643.0
2017-01-04 12:40:00,11.37,11.44,11.36,11.44,1188131.0,11.37,11.44,11.36,11.44,1188131.0
2017-01-04 12:50:00,11.43,11.44,11.39,11.4,486113.0,11.43,11.44,11.39,11.4,486113.0
2017-01-04 13:00:00,11.4,11.43,11.4,11.4,556417.0,11.4,11.43,11.4,11.4,556417.0
2017-01-04 13:10:00,11.41,11.42,11.38,11.38,471819.0,11.41,11.42,11.38,11.38,471819.0
2017-01-04 13:20:00,11.4,11.45,11.39,11.45,687245.0,11.4,11.45,11.39,11.45,687245.0
2017-01-04 13:30:00,11.45,11.46,11.43,11.45,353817.0,11.45,11.46,11.43,11.45,353817.0
2017-01-04 13:40:00,11.46,11.5,11.45,11.5,727282.0,11.46,11.5,11.45,11.5,727282.0
2017-01-04 13:50:00,11.5,11.5,11.46,11.48,606994.0,11.5,11.5,11.46,11.48,606994.0
2017-01-04 14:00:00,11.48,11.51,11.45,11.46,955379.0,11.48,11.51,11.45,11.46,955379.0
2017-01-04 14:10:00,11.46,11.51,11.45,11.51,521378.0,11.46,11.51,11.45,11.51,521378.0
2017-01-04 14:20:00,11.5,11.51,11.44,11.48,776043.0,11.5,11.51,11.44,11.48,776043.0
2017-01-04 14:30:00,11.48,11.49,11.46,11.46,333062.0,11.48,11.49,11.46,11.46,333062.0
2017-01-04 14:40:00,11.47,11.48,11.4,11.42,714575.0,11.47,11.48,11.4,11.42,714575.0
2017-01-04 14:50:00,11.42,11.45,11.37,11.38,994039.0,11.42,11.45,11.37,11.38,994039.0
2017-01-04 15:00:00,11.38,11.39,11.35,11.38,750907.0,11.38,11.39,11.35,11.38,750907.0
2017-01-04 15:10:00,11.39,11.4,11.38,11.4,289684.0,11.39,11.4,11.38,11.4,289684.0
2017-01-04 15:20:00,11.4,11.4,11.38,11.4,339042.0,11.4,11.4,11.38,11.4,339042.0
2017-01-04 15:30:00,11.4,11.43,11.38,11.43,762816.0,11.4,11.43,11.38,11.43,762816.0
2017-01-04 15:40:00,11.43,11.45,11.38,11.41,998748.0,11.43,11.45,11.38,11.41,998748.0
2017-01-04 15:50:00,11.41,11.43,11.41,11.43,1524831.0,11.41,11.43,11.41,11.43,1524831.0
2017-01-05 09:30:00,11.43,11.45,11.3,11.4,2707555.0,11.43,11.45,11.3,11.4,2707555.0
2017-01-05 09:40:00,11.39,11.49,11.39,11.46,1397000.0,11.39,11.49,11.39,11.46,1397000.0
2017-01-05 09:50:00,11.46,11.69,11.41,11.63,3591357.0,11.46,11.69,11.41,11.63,3591357.0
2017-01-05 10:00:00,11.64,11.65,11.53,11.6,1605466.0,11.64,11.65,11.53,11.6,1605466.0
2017-01-05 10:10:00,11.59,11.6,11.5,11.52,895030.0,11.59,11.6,11.5,11.52,895030.0
2017-01-05 10:20:00,11.53,11.53,11.45,11.48,1075455.0,11.53,11.53,11.45,11.48,1075455.0
2017-01-05 10:30:00,11.48,11.52,11.44,11.5,992275.0,11.48,11.52,11.44,11.5,992275.0
2017-01-05 10:40:00,11.5,11.51,11.46,11.49,632262.0,11.5,11.51,11.46,11.49,632262.0
2017-01-05 10:50:00,11.49,11.5,11.41,11.43,987390.0,11.49,11.5,11.41,11.43,987390.0
2017-01-05 11:00:00,11.43,11.44,11.27,11.28,1859290.0,11.43,11.44,11.27,11.28,1859290.0
2017-01-05 11:10:00,11.28,11.41,11.27,11.4,1176333.0,11.28,11.41,11.27,11.4,1176333.0
2017-01-05 11:20:00,11.41,11.41,11.33,11.33,817959.0,11.41,11.41,11.33,11.33,817959.0
2017-01-05 11:30:00,11.34,11.35,11.28,11.29,1109262.0,11.34,11.35,11.28,11.29,1109262.0
2017-01-05 11:40:00,11.29,11.35,11.27,11.32,838452.0,11.29,11.35,11.27,11.32,838452.0
2017-01-05 11:50:00,11.32,11.37,11.29,11.37,688845.0,11.32,11.37,11.29,11.37,688845.0
2017-01-05 12:00:00,11.36,11.39,11.32,11.35,631769.0,11.36,11.39,11.32,11.35,631769.0
2017-01-05 12:10:00,11.34,11.41,11.33,11.4,491635.0,11.34,11.41,11.33,11.4,491635.0
2017-01-05 12:20:00,11.4,11.43,11.37,11.39,686010.0,11.4,11.43,11.37,11.39,686010.0
2017-01-05 12:30:00,11.39,11.4,11.37,11.4,209468.0,11.39,11.4,11.37,11.4,209468.0
2017-01-05 12:40:00,11.4,11.4,11.36,11.38,331011.0,11.4,11.4,11.36,11.38,331011.0
2017-01-05 12:50:00,11.38,11.4,11.36,11.37,423876.0,11.38,11.4,11.36,11.37,423876.0
2017-01-05 13:00:00,11.37,11.38,11.33,11.37,469994.0,11.37,11.38,11.33,11.37,469994.0
2017-01-05 13:10:00,11.37,11.38,11.32,11.33,350158.0,11.37,11.38,11.32,11.33,350158.0
2017-01-05 13:20:00,11.33,11.35,11.29,11.33,934982.0,11.33,11.35,11.29,11.33,934982.0
2017-01-05 13:30:00,11.33,11.34,11.31,11.33,201017.0,11.33,11.34,11.31,11.33,201017.0
2017-01-05 13:40:00,11.33,11.33,11.29,11.32,495930.0,11.33,11.33,11.29,11.32,495930.0
2017-01-05 13:50:00,11.32,11.32,11.3,11.3,245915.0,11.32,11.32,11.3,11.3,245915.0
2017-01-05 14:00:00,11.3,11.32,11.27,11.3,583970.0,11.3,11.32,11.27,11.3,583970.0
2017-01-05 14:10:00,11.3,11.34,11.29,11.32,493240.0,11.3,11.34,11.29,11.32,493240.0
2017-01-05 14:20:00,11.31,11.33,11.3,11.3,279429.0,11.31,11.33,11.3,11.3,279429.0
2017-01-05 14:30:00,11.31,11.33,11.3,11.32,348757.0,11.31,11.33,11.3,11.32,348757.0
2017-01-05 14:40:00,11.32,11.33,11.3,11.32,317278.0,11.32,11.33,11.3,11.32,317278.0
2017-01-05 14:50:00,11.33,11.33,11.29,11.3,448233.0,11.33,11.33,11.29,11.3,448233.0
2017-01-05 15:00:00,11.29,11.33,11.28,11.28,597110.0,11.29,11.33,11.28,11.28,597110.0
2017-01-05 15:10:00,11.28,11.3,11.27,11.28,532194.0,11.28,11.3,11.27,11.28,532194.0
2017-01-05 15:20:00,11.28,11.31,11.26,11.29,676138.0,11.28,11.31,11.26,11.29,676138.0
2017-01-05 15:30:00,11.3,11.3,11.24,11.25,996869.0,11.3,11.3,11.24,11.25,996869.0
2017-01-05 15:40:00,11.24,11.27,11.23,11.27,1024002.0,11.24,11.27,11.23,11.27,1024002.0
2017-01-05 15:50:00,11.27,11.27,11.23,11.25,2238469.0,11.27,11.27,11.23,11.25,2238469.0
2017-01-06 09:30:00,11.29,11.32,11.11,11.21,2485507.0,11.29,11.32,11.11,11.21,2485507.0
2017-01-06 09:40:00,11.21,11.35,11.19,11.26,2249651.0,11.21,11.35,11.19,11.26,2249651.0
2017-01-06 09:50:00,11.26,11.34,11.26,11.33,1908853.0,11.26,11.34,11.26,11.33,1908853.0
2017-01-06 10:00:00,11.33,11.38,11.3,11.36,1614615.0,11.33,11.38,11.3,11.36,1614615.0
2017-01-06 10:10:00,11.36,11.43,11.35,11.4,2241835.0,11.36,11.43,11.35,11.4,2241835.0
2017-01-06 10:20:00,11.4,11.41,11.35,11.38,1340142.0,11.4,11.41,11.35,11.38,1340142.0
2017-01-06 10:30:00,11.37,11.38,11.28,11.3,1137331.0,11.37,11.38,11.28,11.3,1137331.0
2017-01-06 10:40:00,11.3,11.36,11.29,11.34,609739.0,11.3,11.36,11.29,11.34,609739.0
2017-01-06 10:50:00,11.33,11.4,11.33,11.37,659155.0,11.33,11.4,11.33,11.37,659155.0
2017-01-06 11:00:00,11.37,11.38,11.33,11.34,417938.0,11.37,11.38,11.33,11.34,417938.0
2017-01-06 11:10:00,11.34,11.39,11.33,11.37,704431.0,11.34,11.39,11.33,11.37,704431.0
2017-01-06 11:20:00,11.37,11.43,11.36,11.43,1602303.0,11.37,11.43,11.36,11.43,1602303.0
2017-01-06 11:30:00,11.43,11.46,11.42,11.44,1207631.0,11.43,11.46,11.42,11.44,1207631.0
2017-01-06 11:40:00,11.44,11.49,11.43,11.49,1069811.0,11.44,11.49,11.43,11.49,1069811.0
2017-01-06 11:50:00,11.49,11.49,11.46,11.47,549048.0,11.49,11.49,11.46,11.47,549048.0
2017-01-06 12:00:00,11.47,11.48,11.43,11.45,415937.0,11.47,11.48,11.43,11.45,415937.0
2017-01-06 12:10:00,11.46,11.47,11.44,11.46,512941.0,11.46,11.47,11.44,11.46,512941.0
2017-01-06 12:20:00,11.46,11.47,11.41,11.44,794723.0,11.46,11.47,11.41,11.44,794723.0
2017-01-06 12:30:00,11.44,11.47,11.43,11.44,465787.0,11.44,11.47,11.43,11.44,465787.0
2017-01-06 12:40:00,11.44,11.45,11.41,11.42,361311.0,11.44,11.45,11.41,11.42,361311.0
2017-01-06 12:50:00,11.43,11.46,11.41,11.45,427552.0,11.43,11.46,11.41,11.45,427552.0
2017-01-06 13:00:00,11.45,11.48,11.44,11.46,544659.0,11.45,11.48,11.44,11.46,544659.0
2017-01-06 13:10:00,11.46,11.47,11.44,11.46,499457.0,11.46,11.47,11.44,11.46,499457.0
2017-01-06 13:20:00,11.46,11.47,11.42,11.43,798898.0,11.46,11.47,11.42,11.43,798898.0
2017-01-06 13:30:00,11.43,11.47,11.42,11.45,378132.0,11.43,11.47,11.42,11.45,378132.0
2017-01-06 13:40:00,11.46,11.47,11.44,11.44,276017.0,11.46,11.47,11.44,11.44,276017.0
2017-01-06 13:50:00,11.45,11.46,11.44,11.45,159116.0,11.45,11.46,11.44,11.45,159116.0
2017-01-06 14:00:00,11.44,11.45,11.4,11.41,362453.0,11.44,11.45,11.4,11.41,362453.0
2017-01-06 14:10:00,11.41,11.43,11.4,11.43,199621.0,11.41,11.43,11.4,11.43,199621.0
2017-01-06 14:20:00,11.43,11.43,11.34,11.36,541644.0,11.43,11.43,11.34,11.36,541644.0
2017-01-06 14:30:00,11.36,11.39,11.35,11.36,270164.0,11.36,11.39,11.35,11.36,270164.0
2017-01-06 14:40:00,11.37,11.37,11.33,11.35,460912.0,11.37,11.37,11.33,11.35,460912.0
2017-01-06 14:50:00,11.35,11.36,11.33,11.34,313594.0,11.35,11.36,11.33,11.34,313594.0
2017-01-06 15:00:00,11.34,11.37,11.33,11.35,556884.0,11.34,11.37,11.33,11.35,556884.0
2017-01-06 15:10:00,11.35,11.35,11.32,11.34,378594.0,11.35,11.35,11.32,11.34,378594.0
2017-01-06 15:20:00,11.34,11.34,11.31,11.33,661355.0,11.34,11.34,11.31,11.33,661355.0
2017-01-06 15:30:00,11.33,11.35,11.3,11.33,1059518.0,11.33,11.35,11.3,11.33,1059518.0
2017-01-06 15:40:00,11.34,11.37,11.33,11.35,887886.0,11.34,11.37,11.33,11.35,887886.0
2017-01-06 15:50:00,11.35,11.36,11.31,11.32,1886007.0,11.35,11.36,11.31,11.32,1886007.0
2017-01-09 09:30:00,11.37,11.49,11.31,11.49,2872803.0,11.37,11.49,11.31,11.49,2872803.0
2017-01-09 09:40:00,11.49,11.64,11.44,11.57,3945868.0,11.49,11.64,11.44,11.57,3945868.0
2017-01-09 09:50:00,11.57,11.63,11.52,11.59,2668679.0,11.57,11.63,11.52,11.59,2668679.0
2017-01-09 10:00:00,11.59,11.6,11.47,11.55,1792287.0,11.59,11.6,11.47,11.55,1792287.0
2017-01-09 10:10:00,11.56,11.59,11.54,11.56,1162495.0,11.56,11.59,11.54,11.56,1162495.0
2017-01-09 10:20:00,11.56,11.6,11.55,11.58,1046525.0,11.56,11.6,11.55,11.58,1046525.0
2017-01-09 10:30:00,11.58,11.59,11.53,11.57,1283685.0,11.58,11.59,11.53,11.57,1283685.0
2017-01-09 10:40:00,11.57,11.57,11.47,11.54,1715306.0,11.57,11.57,11.47,11.54,1715306.0
2017-01-09 10:50:00,11.54,11.56,11.51,11.54,981583.0,11.54,11.56,11.51,11.54,981583.0
2017-01-09 11:00:00,11.54,11.54,11.51,11.53,510221.0,11.54,11.54,11.51,11.53,510221.0
2017-01-09 11:10:00,11.53,11.55,11.5,11.53,883465.0,11.53,11.55,11.5,11.53,883465.0
2017-01-09 11:20:00,11.52,11.56,11.52,11.54,631492.0,11.52,11.56,11.52,11.54,631492.0
2017-01-09 11:30:00,11.54,11.55,11.52,11.54,443641.0,11.54,11.55,11.52,11.54,443641.0
2017-01-09 11:40:00,11.54,11.56,11.51,11.54,895603.0,11.54,11.56,11.51,11.54,895603.0
2017-01-09 11:50:00,11.54,11.56,11.52,11.54,749304.0,11.54,11.56,11.52,11.54,749304.0
2017-01-09 12:00:00,11.54,11.54,11.47,11.48,673000.0,11.54,11.54,11.47,11.48,673000.0
2017-01-09 12:10:00,11.48,11.49,11.41,11.45,1220239.0,11.48,11.49,11.41,11.45,1220239.0
2017-01-09 12:20:00,11.46,11.48,11.45,11.46,347140.0,11.46,11.48,11.45,11.46,347140.0
2017-01-09 12:30:00,11.45,11.49,11.45,11.47,530389.0,11.45,11.49,11.45,11.47,530389.0
2017-01-09 12:40:00,11.46,11.51,11.46,11.5,458185.0,11.46,11.51,11.46,11.5,458185.0
2017-01-09 12:50:00,11.5,11.51,11.47,11.5,411535.0,11.5,11.51,11.47,11.5,411535.0
2017-01-09 13:00:00,11.5,11.51,11.48,11.5,545690.0,11.5,11.51,11.48,11.5,545690.0
2017-01-09 13:10:00,11.51,11.56,11.49,11.54,906279.0,11.51,11.56,11.49,11.54,906279.0
2017-01-09 13:20:00,11.54,11.56,11.49,11.51,652482.0,11.54,11.56,11.49,11.51,652482.0
2017-01-09 13:30:00,11.51,11.53,11.5,11.52,266937.0,11.51,11.53,11.5,11.52,266937.0
2017-01-09 13:40:00,11.52,11.53,11.5,11.51,154228.0,11.52,11.53,11.5,11.51,154228.0
2017-01-09 13:50:00,11.52,11.52,11.48,11.5,279766.0,11.52,11.52,11.48,11.5,279766.0
2017-01-09 14:00:00,11.5,11.51,11.49,11.49,208517.0,11.5,11.51,11.49,11.49,208517.0
2017-01-09 14:10:00,11.49,11.49,11.45,11.47,1103352.0,11.49,11.49,11.45,11.47,1103352.0
2017-01-09 14:20:00,11.47,11.49,11.45,11.49,320694.0,11.47,11.49,11.45,11.49,320694.0
2017-01-09 14:30:00,11.48,11.49,11.44,11.45,476731.0,11.48,11.49,11.44,11.45,476731.0
2017-01-09 14:40:00,11.44,11.45,11.41,11.43,630597.0,11.44,11.45,11.41,11.43,630597.0
2017-01-09 14:50:00,11.43,11.48,11.43,11.46,640409.0,11.43,11.48,11.43,11.46,640409.0
2017-01-09 15:00:00,11.46,11.5,11.46,11.49,436728.0,11.46,11.5,11.46,11.49,436728.0
2017-01-09 15:10:00,11.48,11.52,11.48,11.48,612251.0,11.48,11.52,11.48,11.48,612251.0
2017-01-09 15:20:00,11.49,11.51,11.48,11.51,314818.0,11.49,11.51,11.48,11.51,314818.0
2017-01-09 15:30:00,11.5,11.51,11.49,11.5,412301.0,11.5,11.51,11.49,11.5,412301.0
2017-01-09 15:40:00,11.49,11.52,11.47,11.5,984749.0,11.49,11.52,11.47,11.5,984749.0
2017-01-09 15:50:00,11.5,11.51,11.48,11.49,1735907.0,11.5,11.51,11.48,11.49,1735907.0
2017-01-10 09:30:00,11.55,11.63,11.48,11.53,2680881.0,11.55,11.63,11.48,11.53,2680881.0
2017-01-10 09:40:00,11.52,11.56,11.43,11.5,1939415.0,11.52,11.56,11.43,11.5,1939415.0
2017-01-10 09:50:00,11.49,11.54,11.4,11.44,1831867.0,11.49,11.54,11.4,11.44,1831867.0
2017-01-10 10:00:00,11.44,11.5,11.43,11.48,888590.0,11.44,11.5,11.43,11.48,888590.0
2017-01-10 10:10:00,11.48,11.48,11.4,11.4,1104062.0,11.48,11.48,11.4,11.4,1104062.0
2017-01-10 10:20:00,11.4,11.44,11.36,11.42,1374395.0,11.4,11.44,11.36,11.42,1374395.0
2017-01-10 10:30:00,11.41,11.47,11.41,11.45,739447.0,11.41,11.47,11.41,11.45,739447.0
2017-01-10 10:40:00,11.44,11.49,11.44,11.48,1022963.0,11.44,11.49,11.44,11.48,1022963.0
2017-01-10 10:50:00,11.48,11.54,11.46,11.49,1284118.0,11.48,11.54,11.46,11.49,1284118.0
2017-01-10 11:00:00,11.49,11.55,11.49,11.53,472106.0,11.49,11.55,11.49,11.53,472106.0
2017-01-10 11:10:00,11.53,11.55,11.5,11.52,523116.0,11.53,11.55,11.5,11.52,523116.0
2017-01-10 11:20:00,11.51,11.53,11.47,11.47,495287.0,11.51,11.53,11.47,11.47,495287.0
2017-01-10 11:30:00,11.48,11.49,11.46,11.48,346496.0,11.48,11.49,11.46,11.48,346496.0
2017-01-10 11:40:00,11.48,11.5,11.46,11.48,367563.0,11.48,11.5,11.46,11.48,367563.0
2017-01-10 11:50:00,11.48,11.49,11.45,11.46,355616.0,11.48,11.49,11.45,11.46,355616.0
2017-01-10 12:00:00,11.46,11.48,11.45,11.46,204696.0,11.46,11.48,11.45,11.46,204696.0
2017-01-10 12:10:00,11.46,11.47,11.42,11.42,410698.0,11.46,11.47,11.42,11.42,410698.0
2017-01-10 12:20:00,11.43,11.45,11.41,11.43,329576.0,11.43,11.45,11.41,11.43,329576.0
2017-01-10 12:30:00,11.43,11.44,11.41,11.43,312454.0,11.43,11.44,11.41,11.43,312454.0
2017-01-10 12:40:00,11.43,11.44,11.4,11.41,298611.0,11.43,11.44,11.4,11.41,298611.0
2017-01-10 12:50:00,11.41,11.42,11.38,11.39,804608.0,11.41,11.42,11.38,11.39,804608.0
2017-01-10 13:00:00,11.39,11.43,11.38,11.43,225103.0,11.39,11.43,11.38,11.43,225103.0
2017-01-10 13:10:00,11.43,11.43,11.4,11.42,292626.0,11.43,11.43,11.4,11.42,292626.0
2017-01-10 13:20:00,11.41,11.42,11.4,11.41,202050.0,11.41,11.42,11.4,11.41,202050.0
2017-01-10 13:30:00,11.41,11.43,11.4,11.42,169698.0,11.41,11.43,11.4,11.42,169698.0
2017-01-10 13:40:00,11.41,11.41,11.36,11.38,691113.0,11.41,11.41,11.36,11.38,691113.0
2017-01-10 13:50:00,11.38,11.39,11.33,11.35,793013.0,11.38,11.39,11.33,11.35,793013.0
2017-01-10 14:00:00,11.35,11.37,11.34,11.35,451222.0,11.35,11.37,11.34,11.35,451222.0
2017-01-10 14:10:00,11.34,11.38,11.34,11.37,375072.0,11.34,11.38,11.34,11.37,375072.0
2017-01-10 14:20:00,11.37,11.4,11.34,11.36,554236.0,11.37,11.4,11.34,11.36,554236.0
2017-01-10 14:30:00,11.36,11.38,11.34,11.36,435703.0,11.36,11.38,11.34,11.36,435703.0
2017-01-10 14:40:00,11.35,11.38,11.34,11.37,281780.0,11.35,11.38,11.34,11.37,281780.0
2017-01-10 14:50:00,11.36,11.37,11.34,11.37,400706.0,11.36,11.37,11.34,11.37,400706.0
2017-01-10 15:00:00,11.37,11.4,11.35,11.38,375254.0,11.37,11.4,11.35,11.38,375254.0
2017-01-10 15:10:00,11.39,11.41,11.38,11.4,531253.0,11.39,11.41,11.38,11.4,531253.0
2017-01-10 15:20:00,11.39,11.41,11.39,11.41,371315.0,11.39,11.41,11.39,11.41,371315.0
2017-01-10 15:30:00,11.4,11.45,11.4,11.44,575669.0,11.4,11.45,11.4,11.44,575669.0
2017-01-10 15:40:00,11.44,11.45,11.42,11.42,662645.0,11.44,11.45,11.42,11.42,662645.0
2017-01-10 15:50:00,11.42,11.45,11.42,11.44,1481659.0,11.42,11.45,11.42,11.44,1481659.0
2017-01-11 09:30:00,11.39,11.41,11.31,11.38,3348843.0,11.39,11.41,11.31,11.38,3348843.0
2017-01-11 09:40:00,11.39,11.39,11.27,11.31,1956459.0,11.39,11.39,11.27,11.31,1956459.0
2017-01-11 09:50:00,11.3,11.36,11.3,11.33,935095.0,11.3,11.36,11.3,11.33,935095.0
2017-01-11 10:00:00,11.33,11.34,11.27,11.29,1151471.0,11.33,11.34,11.27,11.29,1151471.0
2017-01-11 10:10:00,11.29,11.36,11.26,11.29,1917764.0,11.29,11.36,11.26,11.29,1917764.0
2017-01-11 10:20:00,11.29,11.33,11.26,11.32,733622.0,11.29,11.33,11.26,11.32,733622.0
2017-01-11 10:30:00,11.31,11.36,11.3,11.35,1157547.0,11.31,11.36,11.3,11.35,1157547.0
2017-01-11 10:40:00,11.36,11.38,11.32,11.35,851426.0,11.36,11.38,11.32,11.35,851426.0
2017-01-11 10:50:00,11.35,11.38,11.31,11.32,670928.0,11.35,11.38,11.31,11.32,670928.0
2017-01-11 11:00:00,11.33,11.36,11.31,11.34,465131.0,11.33,11.36,11.31,11.34,465131.0
2017-01-11 11:10:00,11.35,11.36,11.31,11.31,480755.0,11.35,11.36,11.31,11.31,480755.0
2017-01-11 11:20:00,11.32,11.32,11.21,11.24,1917400.0,11.32,11.32,11.21,11.24,1917400.0
2017-01-11 11:30:00,11.24,11.29,11.21,11.25,971525.0,11.24,11.29,11.21,11.25,971525.0
2017-01-11 11:40:00,11.24,11.28,11.23,11.23,710602.0,11.24,11.28,11.23,11.23,710602.0
2017-01-11 11:50:00,11.23,11.3,11.23,11.29,638160.0,11.23,11.3,11.23,11.29,638160.0
2017-01-11 12:00:00,11.3,11.32,11.27,11.28,704002.0,11.3,11.32,11.27,11.28,704002.0
2017-01-11 12:10:00,11.29,11.31,11.26,11.27,512998.0,11.29,11.31,11.26,11.27,512998.0
2017-01-11 12:20:00,11.27,11.3,11.26,11.29,436141.0,11.27,11.3,11.26,11.29,436141.0
2017-01-11 12:30:00,11.29,11.3,11.26,11.28,324872.0,11.29,11.3,11.26,11.28,324872.0
2017-01-11 12:40:00,11.28,11.28,11.22,11.26,720014.0,11.28,11.28,11.22,11.26,720014.0
2017-01-11 12:50:00,11.25,11.28,11.25,11.27,413579.0,11.25,11.28,11.25,11.27,413579.0
2017-01-11 13:00:00,11.27,11.29,11.25,11.27,285852.0,11.27,11.29,11.25,11.27,285852.0
2017-01-11 13:10:00,11.27,11.27,11.21,11.23,448772.0,11.27,11.27,11.21,11.23,448772.0
2017-01-11 13:20:00,11.23,11.23,11.16,11.19,1670220.0,11.23,11.23,11.16,11.19,1670220.0
2017-01-11 13:30:00,11.18,11.19,11.15,11.18,1386150.0,11.18,11.19,11.15,11.18,1386150.0
2017-01-11 13:40:00,11.18,11.19,11.16,11.17,549758.0,11.18,11.19,11.16,11.17,549758.0
2017-01-11 13:50:00,11.17,11.22,11.16,11.22,537054.0,11.17,11.22,11.16,11.22,537054.0
2017-01-11 14:00:00,11.22,11.24,11.18,11.2,835592.0,11.22,11.24,11.18,11.2,835592.0
2017-01-11 14:10:00,11.19,11.24,11.18,11.2,932242.0,11.19,11.24,11.18,11.2,932242.0
2017-01-11 14:20:00,11.2,11.22,11.2,11.21,366007.0,11.2,11.22,11.2,11.21,366007.0
2017-01-11 14:30:00,11.21,11.24,11.2,11.22,759542.0,11.21,11.24,11.2,11.22,759542.0
2017-01-11 14:40:00,11.23,11.25,11.21,11.22,623528.0,11.23,11.25,11.21,11.22,623528.0
2017-01-11 14:50:00,11.23,11.23,11.22,11.22,293708.0,11.23,11.23,11.22,11.22,293708.0
2017-01-11 15:00:00,11.23,11.23,11.2,11.2,641092.0,11.23,11.23,11.2,11.2,641092.0
2017-01-11 15:10:00,11.2,11.24,11.19,11.24,670134.0,11.2,11.24,11.19,11.24,670134.0
2017-01-11 15:20:00,11.24,11.25,11.22,11.24,810046.0,11.24,11.25,11.22,11.24,810046.0
2017-01-11 15:30:00,11.24,11.25,11.22,11.24,557757.0,11.24,11.25,11.22,11.24,557757.0
2017-01-11 15:40:00,11.24,11.25,11.23,11.25,1064676.0,11.24,11.25,11.23,11.25,1064676.0
2017-01-11 15:50:00,11.24,11.25,11.2,11.2,2022531.0,11.24,11.25,11.2,11.2,2022531.0
2017-01-12 09:30:00,10.98,11.04,10.8,10.82,5912172.0,10.98,11.04,10.8,10.82,5912172.0
2017-01-12 09:40:00,10.82,10.83,10.52,10.56,7880182.0,10.82,10.83,10.52,10.56,7880182.0
2017-01-12 09:50:00,10.57,10.57,10.33,10.54,7760215.0,10.57,10.57,10.33,10.54,7760215.0
2017-01-12 10:00:00,10.54,10.58,10.35,10.38,4258779.0,10.54,10.58,10.35,10.38,4258779.0
2017-01-12 10:10:00,10.38,10.49,10.35,10.47,3118830.0,10.38,10.49,10.35,10.47,3118830.0
2017-01-12 10:20:00,10.46,10.51,10.42,10.49,2679350.0,10.46,10.51,10.42,10.49,2679350.0
2017-01-12 10:30:00,10.5,10.55,10.43,10.44,2706448.0,10.5,10.55,10.43,10.44,2706448.0
2017-01-12 10:40:00,10.45,10.53,10.43,10.5,1589723.0,10.45,10.53,10.43,10.5,1589723.0
2017-01-12 10:50:00,10.5,10.5,10.43,10.47,1246859.0,10.5,10.5,10.43,10.47,1246859.0
2017-01-12 11:00:00,10.47,10.47,10.43,10.46,906412.0,10.47,10.47,10.43,10.46,906412.0
2017-01-12 11:10:00,10.46,10.51,10.44,10.47,1244631.0,10.46,10.51,10.44,10.47,1244631.0
2017-01-12 11:20:00,10.47,10.5,10.44,10.47,1056945.0,10.47,10.5,10.44,10.47,1056945.0
2017-01-12 11:30:00,10.48,10.52,10.46,10.52,770607.0,10.48,10.52,10.46,10.52,770607.0
2017-01-12 11:40:00,10.52,10.52,10.48,10.49,946248.0,10.52,10.52,10.48,10.49,946248.0
2017-01-12 11:50:00,10.49,10.5,10.48,10.5,622933.0,10.49,10.5,10.48,10.5,622933.0
2017-01-12 12:00:00,10.5,10.54,10.48,10.52,1138485.0,10.5,10.54,10.48,10.52,1138485.0
2017-01-12 12:10:00,10.52,10.6,10.51,10.58,1141651.0,10.52,10.6,10.51,10.58,1141651.0
2017-01-12 12:20:00,10.59,10.64,10.57,10.64,1241418.0,10.59,10.64,10.57,10.64,1241418.0
2017-01-12 12:30:00,10.64,10.7,10.62,10.64,1721891.0,10.64,10.7,10.62,10.64,1721891.0
2017-01-12 12:40:00,10.64,10.71,10.63,10.67,1193264.0,10.64,10.71,10.63,10.67,1193264.0
2017-01-12 12:50:00,10.68,10.69,10.64,10.66,1373137.0,10.68,10.69,10.64,10.66,1373137.0
2017-01-12 13:00:00,10.67,10.7,10.65,10.69,877512.0,10.67,10.7,10.65,10.69,877512.0
2017-01-12 13:10:00,10.69,10.78,10.68,10.76,1297333.0,10.69,10.78,10.68,10.76,1297333.0
2017-01-12 13:20:00,10.77,10.82,10.76,10.79,1281951.0,10.77,10.82,10.76,10.79,1281951.0
2017-01-12 13:30:00,10.8,10.84,10.77,10.82,803238.0,10.8,10.84,10.77,10.82,803238.0
2017-01-12 13:40:00,10.82,10.88,10.81,10.87,1239646.0,10.82,10.88,10.81,10.87,1239646.0
2017-01-12 13:50:00,10.87,10.87,10.8,10.81,1317203.0,10.87,10.87,10.8,10.81,1317203.0
2017-01-12 14:00:00,10.81,10.84,10.75,10.76,880342.0,10.81,10.84,10.75,10.76,880342.0
2017-01-12 14:10:00,10.76,10.82,10.75,10.78,654689.0,10.76,10.82,10.75,10.78,654689.0
2017-01-12 14:20:00,10.78,10.8,10.76,10.79,549840.0,10.78,10.8,10.76,10.79,549840.0
2017-01-12 14:30:00,10.79,10.83,10.77,10.8,597330.0,10.79,10.83,10.77,10.8,597330.0
2017-01-12 14:40:00,10.8,10.81,10.76,10.77,401705.0,10.8,10.81,10.76,10.77,401705.0
2017-01-12 14:50:00,10.77,10.8,10.76,10.79,557705.0,10.77,10.8,10.76,10.79,557705.0
2017-01-12 15:00:00,10.78,10.79,10.71,10.72,1056045.0,10.78,10.79,10.71,10.72,1056045.0
2017-01-12 15:10:00,10.72,10.76,10.72,10.72,509496.0,10.72,10.76,10.72,10.72,509496.0
2017-01-12 15:20:00,10.72,10.75,10.68,10.69,1062948.0,10.72,10.75,10.68,10.69,1062948.0
2017-01-12 15:30:00,10.69,10.75,10.69,10.75,1247215.0,10.69,10.75,10.69,10.75,1247215.0
2017-01-12 15:40:00,10.75,10.77,10.73,10.77,1120708.0,10.75,10.77,10.73,10.77,1120708.0
2017-01-12 15:50:00,10.77,10.79,10.75,10.76,2656288.0,10.77,10.79,10.75,10.76,2656288.0
2017-01-13 09:30:00,10.79,10.87,10.7,10.72,3050445.0,10.79,10.87,10.7,10.72,3050445.0
2017-01-13 09:40:00,10.72,10.82,10.67,10.75,2432744.0,10.72,10.82,10.67,10.75,2432744.0
2017-01-13 09:50:00,10.75,10.76,10.65,10.69,1682373.0,10.75,10.76,10.65,10.69,1682373.0
2017-01-13 10:00:00,10.68,10.71,10.66,10.7,1096092.0,10.68,10.71,10.66,10.7,1096092.0
2017-01-13 10:10:00,10.7,10.7,10.57,10.59,2011491.0,10.7,10.7,10.57,10.59,2011491.0
2017-01-13 10:20:00,10.59,10.67,10.57,10.66,1101614.0,10.59,10.67,10.57,10.66,1101614.0
2017-01-13 10:30:00,10.66,10.7,10.65,10.68,910040.0,10.66,10.7,10.65,10.68,910040.0
2017-01-13 10:40:00,10.68,10.68,10.63,10.64,672160.0,10.68,10.68,10.63,10.64,672160.0
2017-01-13 10:50:00,10.64,10.66,10.61,10.64,785500.0,10.64,10.66,10.61,10.64,785500.0
2017-01-13 11:00:00,10.64,10.67,10.62,10.65,670337.0,10.64,10.67,10.62,10.65,670337.0
2017-01-13 11:10:00,10.65,10.66,10.61,10.62,844009.0,10.65,10.66,10.61,10.62,844009.0
2017-01-13 11:20:00,10.62,10.65,10.61,10.64,563899.0,10.62,10.65,10.61,10.64,563899.0
2017-01-13 11:30:00,10.65,10.67,10.64,10.67,447246.0,10.65,10.67,10.64,10.67,447246.0
2017-01-13 11:40:00,10.66,10.67,10.61,10.65,817601.0,10.66,10.67,10.61,10.65,817601.0
2017-01-13 11:50:00,10.65,10.68,10.64,10.67,647911.0,10.65,10.68,10.64,10.67,647911.0
2017-01-13 12:00:00,10.68,10.68,10.61,10.61,709397.0,10.68,10.68,10.61,10.61,709397.0
2017-01-13 12:10:00,10.61,10.63,10.58,10.59,740327.0,10.61,10.63,10.58,10.59,740327.0
2017-01-13 12:20:00,10.6,10.6,10.57,10.58,523053.0,10.6,10.6,10.57,10.58,523053.0
2017-01-13 12:30:00,10.57,10.62,10.57,10.61,410006.0,10.57,10.62,10.57,10.61,410006.0
2017-01-13 12:40:00,10.61,10.62,10.59,10.6,497151.0,10.61,10.62,10.59,10.6,497151.0
2017-01-13 12:50:00,10.6,10.6,10.57,10.58,552552.0,10.6,10.6,10.57,10.58,552552.0
2017-01-13 13:00:00,10.58,10.58,10.56,10.57,466176.0,10.58,10.58,10.56,10.57,466176.0
2017-01-13 13:10:00,10.57,10.58,10.56,10.58,432094.0,10.57,10.58,10.56,10.58,432094.0
2017-01-13 13:20:00,10.58,10.59,10.57,10.58,268844.0,10.58,10.59,10.57,10.58,268844.0
2017-01-13 13:30:00,10.58,10.61,10.57,10.61,445055.0,10.58,10.61,10.57,10.61,445055.0
2017-01-13 13:40:00,10.6,10.63,10.59,10.62,494062.0,10.6,10.63,10.59,10.62,494062.0
2017-01-13 13:50:00,10.62,10.62,10.61,10.62,246095.0,10.62,10.62,10.61,10.62,246095.0
2017-01-13 14:00:00,10.62,10.65,10.61,10.62,691167.0,10.62,10.65,10.61,10.62,691167.0
2017-01-13 14:10:00,10.63,10.63,10.59,10.6,400832.0,10.63,10.63,10.59,10.6,400832.0
2017-01-13 14:20:00,10.6,10.61,10.57,10.58,548170.0,10.6,10.61,10.57,10.58,548170.0
2017-01-13 14:30:00,10.59,10.64,10.58,10.63,581067.0,10.59,10.64,10.58,10.63,581067.0
2017-01-13 14:40:00,10.63,10.64,10.62,10.63,310979.0,10.63,10.64,10.62,10.63,310979.0
2017-01-13 14:50:00,10.64,10.65,10.62,10.65,367943.0,10.64,10.65,10.62,10.65,367943.0
2017-01-13 15:00:00,10.65,10.65,10.61,10.63,506084.0,10.65,10.65,10.61,10.63,506084.0
2017-01-13 15:10:00,10.62,10.63,10.62,10.62,191126.0,10.62,10.63,10.62,10.62,191126.0
2017-01-13 15:20:00,10.63,10.65,10.62,10.63,884941.0,10.63,10.65,10.62,10.63,884941.0
2017-01-13 15:30:00,10.63,10.64,10.61,10.63,567192.0,10.63,10.64,10.61,10.63,567192.0
2017-01-13 15:40:00,10.63,10.63,10.62,10.63,704520.0,10.63,10.63,10.62,10.63,704520.0
2017-01-13 15:50:00,10.63,10.63,10.57,10.58,2279549.0,10.63,10.63,10.57,10.58,2279549.0
2017-01-17 09:30:00,10.16,10.23,10.01,10.02,6817214.0,10.16,10.23,10.01,10.02,6817214.0
2017-01-17 09:40:00,10.03,10.09,9.96,10.03,5517712.0,10.03,10.09,9.96,10.03,5517712.0
2017-01-17 09:50:00,10.03,10.05,9.92,10.0,3278275.0,10.03,10.05,9.92,10.0,3278275.0
2017-01-17 10:00:00,10.0,10.03,9.81,9.87,4777894.0,10.0,10.03,9.81,9.87,4777894.0
2017-01-17 10:10:00,9.87,9.97,9.86,9.91,3180058.0,9.87,9.97,9.86,9.91,3180058.0
2017-01-17 10:20:00,9.92,9.95,9.89,9.93,2037608.0,9.92,9.95,9.89,9.93,2037608.0
2017-01-17 10:30:00,9.92,9.93,9.88,9.9,1497104.0,9.92,9.93,9.88,9.9,1497104.0
2017-01-17 10:40:00,9.91,9.98,9.9,9.97,2130814.0,9.91,9.98,9.9,9.97,2130814.0
2017-01-17 10:50:00,9.98,10.0,9.96,9.98,1334445.0,9.98,10.0,9.96,9.98,1334445.0
2017-01-17 11:00:00,9.97,10.01,9.97,9.99,1595873.0,9.97,10.01,9.97,9.99,1595873.0
2017-01-17 11:10:00,9.99,10.0,9.93,9.93,1071373.0,9.99,10.0,9.93,9.93,1071373.0
2017-01-17 11:20:00,9.94,9.97,9.91,9.96,1044796.0,9.94,9.97,9.91,9.96,1044796.0
2017-01-17 11:30:00,9.96,9.98,9.92,9.96,838465.0,9.96,9.98,9.92,9.96,838465.0
2017-01-17 11:40:00,9.96,10.04,9.96,10.04,925078.0,9.96,10.04,9.96,10.04,925078.0
2017-01-17 11:50:00,10.04,10.13,10.03,10.11,1788824.0,10.04,10.13,10.03,10.11,1788824.0
2017-01-17 12:00:00,10.11,10.11,10.07,10.09,1032555.0,10.11,10.11,10.07,10.09,1032555.0
2017-01-17 12:10:00,10.08,10.09,10.05,10.08,748561.0,10.08,10.09,10.05,10.08,748561.0
2017-01-17 12:20:00,10.07,10.08,10.04,10.04,726869.0,10.07,10.08,10.04,10.04,726869.0
2017-01-17 12:30:00,10.04,10.07,10.03,10.05,434898.0,10.04,10.07,10.03,10.05,434898.0
2017-01-17 12:40:00,10.05,10.07,10.02,10.04,722478.0,10.05,10.07,10.02,10.04,722478.0
2017-01-17 12:50:00,10.04,10.04,10.01,10.01,465648.0,10.04,10.04,10.01,10.01,465648.0
2017-01-17 13:00:00,10.02,10.02,9.96,9.96,593119.0,10.02,10.02,9.96,9.96,593119.0
2017-01-17 13:10:00,9.97,10.01,9.96,9.97,664932.0,9.97,10.01,9.96,9.97,664932.0
2017-01-17 13:20:00,9.97,9.98,9.93,9.96,906970.0,9.97,9.98,9.93,9.96,906970.0
2017-01-17 13:30:00,9.96,9.96,9.9,9.92,703806.0,9.96,9.96,9.9,9.92,703806.0
2017-01-17 13:40:00,9.92,9.92,9.88,9.9,1111904.0,9.92,9.92,9.88,9.9,1111904.0
2017-01-17 13:50:00,9.89,9.93,9.87,9.88,967307.0,9.89,9.93,9.87,9.88,967307.0
2017-01-17 14:00:00,9.88,9.89,9.87,9.89,675174.0,9.88,9.89,9.87,9.89,675174.0
2017-01-17 14:10:00,9.88,9.89,9.86,9.88,577000.0,9.88,9.89,9.86,9.88,577000.0
2017-01-17 14:20:00,9.88,9.88,9.82,9.84,1198485.0,9.88,9.88,9.82,9.84,1198485.0
2017-01-17 14:30:00,9.83,9.84,9.78,9.82,2164519.0,9.83,9.84,9.78,9.82,2164519.0
2017-01-17 14:40:00,9.83,9.88,9.81,9.86,893119.0,9.83,9.88,9.81,9.86,893119.0
2017-01-17 14:50:00,9.87,9.87,9.83,9.87,498946.0,9.87,9.87,9.83,9.87,498946.0
2017-01-17 15:00:00,9.87,9.87,9.8,9.82,874429.0,9.87,9.87,9.8,9.82,874429.0
2017-01-17 15:10:00,9.82,9.86,9.81,9.83,1239627.0,9.82,9.86,9.81,9.83,1239627.0
2017-01-17 15:20:00,9.84,9.87,9.83,9.87,801211.0,9.84,9.87,9.83,9.87,801211.0
2017-01-17 15:30:00,9.87,9.89,9.84,9.86,1556682.0,9.87,9.89,9.84,9.86,1556682.0
2017-01-17 15:40:00,9.85,9.86,9.8,9.83,2274102.0,9.85,9.86,9.8,9.83,2274102.0
2017-01-17 15:50:00,9.83,9.83,9.8,9.82,3832342.0,9.83,9.83,9.8,9.82,3832342.0
2017-01-18 09:30:00,9.5,9.81,9.42,9.76,7746078.0,9.5,9.81,9.42,9.76,7746078.0
2017-01-18 09:40:00,9.77,9.88,9.72,9.82,5251712.0,9.77,9.88,9.72,9.82,5251712.0
2017-01-18 09:50:00,9.82,9.89,9.76,9.88,2083182.0,9.82,9.89,9.76,9.88,2083182.0
2017-01-18 10:00:00,9.88,9.92,9.85,9.88,1998009.0,9.88,9.92,9.85,9.88,1998009.0
2017-01-18 10:10:00,9.88,9.96,9.87,9.9,1523152.0,9.88,9.96,9.87,9.9,1523152.0
2017-01-18 10:20:00,9.91,9.94,9.88,9.93,982963.0,9.91,9.94,9.88,9.93,982963.0
2017-01-18 10:30:00,9.93,9.98,9.91,9.98,1165395.0,9.93,9.98,9.91,9.98,1165395.0
2017-01-18 10:40:00,9.98,9.99,9.86,9.92,1919278.0,9.98,9.99,9.86,9.92,1919278.0
2017-01-18 10:50:00,9.91,9.92,9.86,9.9,1111017.0,9.91,9.92,9.86,9.9,1111017.0
2017-01-18 11:00:00,9.9,9.94,9.9,9.94,903292.0,9.9,9.94,9.9,9.94,903292.0
2017-01-18 11:10:00,9.94,9.99,9.93,9.96,730970.0,9.94,9.99,9.93,9.96,730970.0
2017-01-18 11:20:00,9.97,10.06,9.96,10.05,1863553.0,9.97,10.06,9.96,10.05,1863553.0
2017-01-18 11:30:00,10.05,10.1,10.02,10.06,1665512.0,10.05,10.1,10.02,10.06,1665512.0
2017-01-18 11:40:00,10.07,10.08,10.01,10.01,675261.0,10.07,10.08,10.01,10.01,675261.0
2017-01-18 11:50:00,10.02,10.05,9.97,9.97,1136779.0,10.02,10.05,9.97,9.97,1136779.0
2017-01-18 12:00:00,9.97,10.0,9.96,9.99,622130.0,9.97,10.0,9.96,9.99,622130.0
2017-01-18 12:10:00,10.0,10.03,9.99,10.03,766645.0,10.0,10.03,9.99,10.03,766645.0
2017-01-18 12:20:00,10.03,10.03,9.98,9.99,569150.0,10.03,10.03,9.98,9.99,569150.0
2017-01-18 12:30:00,9.99,9.99,9.96,9.99,414581.0,9.99,9.99,9.96,9.99,414581.0
2017-01-18 12:40:00,9.98,9.99,9.97,9.97,327683.0,9.98,9.99,9.97,9.97,327683.0
2017-01-18 12:50:00,9.98,9.98,9.9,9.91,802453.0,9.98,9.98,9.9,9.91,802453.0
2017-01-18 13:00:00,9.9,9.95,9.9,9.94,363721.0,9.9,9.95,9.9,9.94,363721.0
2017-01-18 13:10:00,9.93,9.95,9.91,9.95,451678.0,9.93,9.95,9.91,9.95,451678.0
2017-01-18 13:20:00,9.95,9.95,9.93,9.93,249236.0,9.95,9.95,9.93,9.93,249236.0
2017-01-18 13:30:00,9.93,9.95,9.93,9.95,487179.0,9.93,9.95,9.93,9.95,487179.0
2017-01-18 13:40:00,9.95,9.95,9.91,9.93,368429.0,9.95,9.95,9.91,9.93,368429.0
2017-01-18 13:50:00,9.93,9.93,9.92,9.93,418601.0,9.93,9.93,9.92,9.93,418601.0
2017-01-18 14:00:00,9.93,9.94,9.91,9.93,462228.0,9.93,9.94,9.91,9.93,462228.0
2017-01-18 14:10:00,9.93,9.93,9.9,9.92,318004.0,9.93,9.93,9.9,9.92,318004.0
2017-01-18 14:20:00,9.92,9.93,9.86,9.89,681712.0,9.92,9.93,9.86,9.89,681712.0
2017-01-18 14:30:00,9.89,9.89,9.8,9.84,981009.0,9.89,9.89,9.8,9.84,981009.0
2017-01-18 14:40:00,9.84,9.85,9.81,9.81,683079.0,9.84,9.85,9.81,9.81,683079.0
2017-01-18 14:50:00,9.81,9.84,9.8,9.81,779409.0,9.81,9.84,9.8,9.81,779409.0
2017-01-18 15:00:00,9.82,9.86,9.81,9.85,601551.0,9.82,9.86,9.81,9.85,601551.0
2017-01-18 15:10:00,9.85,9.87,9.84,9.85,506562.0,9.85,9.87,9.84,9.85,506562.0
2017-01-18 15:20:00,9.85,9.85,9.81,9.81,668065.0,9.85,9.85,9.81,9.81,668065.0
2017-01-18 15:30:00,9.81,9.84,9.76,9.83,1600752.0,9.81,9.84,9.76,9.83,1600752.0
2017-01-18 15:40:00,9.83,9.88,9.82,9.87,1594199.0,9.83,9.88,9.82,9.87,1594199.0
2017-01-18 15:50:00,9.87,9.93,9.87,9.88,3236808.0,9.87,9.93,9.87,9.88,3236808.0
2017-01-19 09:30:00,9.92,10.23,9.92,10.2,3275355.0,9.92,10.23,9.92,10.2,3275355.0
2017-01-19 09:40:00,10.21,10.25,10.13,10.18,2841855.0,10.21,10.25,10.13,10.18,2841855.0
2017-01-19 09:50:00,10.19,10.24,10.13,10.18,2156688.0,10.19,10.24,10.13,10.18,2156688.0
2017-01-19 10:00:00,10.17,10.18,10.01,10.02,2747851.0,10.17,10.18,10.01,10.02,2747851.0
2017-01-19 10:10:00,10.02,10.11,10.0,10.07,1945147.0,10.02,10.11,10.0,10.07,1945147.0
2017-01-19 10:20:00,10.07,10.14,10.05,10.11,1395106.0,10.07,10.14,10.05,10.11,1395106.0
2017-01-19 10:30:00,10.11,10.18,10.1,10.18,1670496.0,10.11,10.18,10.1,10.18,1670496.0
2017-01-19 10:40:00,10.17,10.18,10.12,10.16,1106562.0,10.17,10.18,10.12,10.16,1106562.0
2017-01-19 10:50:00,10.16,10.16,10.12,10.15,657465.0,10.16,10.16,10.12,10.15,657465.0
2017-01-19 11:00:00,10.14,10.15,10.07,10.07,1370984.0,10.14,10.15,10.07,10.07,1370984.0
2017-01-19 11:10:00,10.08,10.13,10.07,10.12,830126.0,10.08,10.13,10.07,10.12,830126.0
2017-01-19 11:20:00,10.12,10.13,10.08,10.08,502928.0,10.12,10.13,10.08,10.08,502928.0
2017-01-19 11:30:00,10.09,10.11,10.04,10.06,671355.0,10.09,10.11,10.04,10.06,671355.0
2017-01-19 11:40:00,10.06,10.11,10.05,10.08,638354.0,10.06,10.11,10.05,10.08,638354.0
2017-01-19 11:50:00,10.09,10.09,10.02,10.07,505288.0,10.09,10.09,10.02,10.07,505288.0
2017-01-19 12:00:00,10.07,10.08,10.02,10.04,358479.0,10.07,10.08,10.02,10.04,358479.0
2017-01-19 12:10:00,10.05,10.06,10.03,10.04,506596.0,10.05,10.06,10.03,10.04,506596.0
2017-01-19 12:20:00,10.04,10.05,9.97,10.02,902060.0,10.04,10.05,9.97,10.02,902060.0
2017-01-19 12:30:00,10.01,10.02,10.0,10.02,377734.0,10.01,10.02,10.0,10.02,377734.0
2017-01-19 12:40:00,10.02,10.04,10.0,10.03,408259.0,10.02,10.04,10.0,10.03,408259.0
2017-01-19 12:50:00,10.03,10.04,9.99,9.99,378320.0,10.03,10.04,9.99,9.99,378320.0
2017-01-19 13:00:00,9.99,10.0,9.97,9.99,479369.0,9.99,10.0,9.97,9.99,479369.0
2017-01-19 13:10:00,9.99,10.0,9.96,9.96,254755.0,9.99,10.0,9.96,9.96,254755.0
2017-01-19 13:20:00,9.96,9.98,9.89,9.89,992362.0,9.96,9.98,9.89,9.89,992362.0
2017-01-19 13:30:00,9.89,9.96,9.88,9.93,2111344.0,9.89,9.96,9.88,9.93,2111344.0
2017-01-19 13:40:00,9.93,9.94,9.9,9.92,741368.0,9.93,9.94,9.9,9.92,741368.0
2017-01-19 13:50:00,9.91,9.92,9.88,9.91,834751.0,9.91,9.92,9.88,9.91,834751.0
2017-01-19 14:00:00,9.91,9.94,9.84,9.85,645154.0,9.91,9.94,9.84,9.85,645154.0
2017-01-19 14:10:00,9.84,9.86,9.8,9.8,1279909.0,9.84,9.86,9.8,9.8,1279909.0
2017-01-19 14:20:00,9.81,9.81,9.75,9.77,2126818.0,9.81,9.81,9.75,9.77,2126818.0
2017-01-19 14:30:00,9.76,9.85,9.76,9.84,1488336.0,9.76,9.85,9.76,9.84,1488336.0
2017-01-19 14:40:00,9.84,9.89,9.83,9.83,807275.0,9.84,9.89,9.83,9.83,807275.0
2017-01-19 14:50:00,9.83,9.86,9.81,9.81,655679.0,9.83,9.86,9.81,9.81,655679.0
2017-01-19 15:00:00,9.82,9.83,9.78,9.82,754547.0,9.82,9.83,9.78,9.82,754547.0
2017-01-19 15:10:00,9.82,9.83,9.79,9.81,889339.0,9.82,9.83,9.79,9.81,889339.0
2017-01-19 15:20:00,9.82,9.82,9.79,9.79,458220.0,9.82,9.82,9.79,9.79,458220.0
2017-01-19 15:30:00,9.79,9.8,9.77,9.79,646750.0,9.79,9.8,9.77,9.79,646750.0
2017-01-19 15:40:00,9.79,9.8,9.77,9.78,823400.0,9.79,9.8,9.77,9.78,823400.0
2017-01-19 15:50:00,9.78,9.8,9.75,9.78,2805415.0,9.78,9.8,9.75,9.78,2805415.0
2017-01-20 09:30:00,9.88,9.96,9.83,9.91,2372078.0,9.88,9.96,9.83,9.91,2372078.0
2017-01-20 09:40:00,9.91,9.92,9.79,9.83,1828829.0,9.91,9.92,9.79,9.83,1828829.0
2017-01-20 09:50:00,9.83,9.92,9.82,9.9,1010594.0,9.83,9.92,9.82,9.9,1010594.0
2017-01-20 10:00:00,9.91,9.91,9.86,9.87,618396.0,9.91,9.91,9.86,9.87,618396.0
2017-01-20 10:10:00,9.88,9.94,9.87,9.93,928810.0,9.88,9.94,9.87,9.93,928810.0
2017-01-20 10:20:00,9.92,9.93,9.85,9.85,1025608.0,9.92,9.93,9.85,9.85,1025608.0
2017-01-20 10:30:00,9.86,9.89,9.85,9.89,467003.0,9.86,9.89,9.85,9.89,467003.0
2017-01-20 10:40:00,9.89,9.9,9.84,9.84,465323.0,9.89,9.9,9.84,9.84,465323.0
2017-01-20 10:50:00,9.85,9.85,9.81,9.83,605285.0,9.85,9.85,9.81,9.83,605285.0
2017-01-20 11:00:00,9.83,9.86,9.82,9.86,456235.0,9.83,9.86,9.82,9.86,456235.0
2017-01-20 11:10:00,9.86,9.86,9.81,9.82,395727.0,9.86,9.86,9.81,9.82,395727.0
2017-01-20 11:20:00,9.82,9.85,9.8,9.81,500843.0,9.82,9.85,9.8,9.81,500843.0
2017-01-20 11:30:00,9.81,9.84,9.8,9.84,320161.0,9.81,9.84,9.8,9.84,320161.0
2017-01-20 11:40:00,9.84,9.86,9.82,9.82,401591.0,9.84,9.86,9.82,9.82,401591.0
2017-01-20 11:50:00,9.83,9.86,9.82,9.84,278839.0,9.83,9.86,9.82,9.84,278839.0
2017-01-20 12:00:00,9.84,9.85,9.77,9.78,950721.0,9.84,9.85,9.77,9.78,950721.0
2017-01-20 12:10:00,9.77,9.8,9.72,9.73,1234129.0,9.77,9.8,9.72,9.73,1234129.0
2017-01-20 12:20:00,9.73,9.78,9.72,9.75,787895.0,9.73,9.78,9.72,9.75,787895.0
2017-01-20 12:30:00,9.75,9.75,9.67,9.68,1023097.0,9.75,9.75,9.67,9.68,1023097.0
2017-01-20 12:40:00,9.68,9.75,9.67,9.73,984960.0,9.68,9.75,9.67,9.73,984960.0
2017-01-20 12:50:00,9.73,9.74,9.7,9.73,415443.0,9.73,9.74,9.7,9.73,415443.0
2017-01-20 13:00:00,9.73,9.73,9.71,9.73,199540.0,9.73,9.73,9.71,9.73,199540.0
2017-01-20 13:10:00,9.72,9.78,9.71,9.78,417816.0,9.72,9.78,9.71,9.78,417816.0
2017-01-20 13:20:00,9.78,9.79,9.74,9.76,319244.0,9.78,9.79,9.74,9.76,319244.0
2017-01-20 13:30:00,9.75,9.77,9.74,9.76,301094.0,9.75,9.77,9.74,9.76,301094.0
2017-01-20 13:40:00,9.76,9.79,9.74,9.76,332697.0,9.76,9.79,9.74,9.76,332697.0
2017-01-20 13:50:00,9.75,9.76,9.72,9.74,222022.0,9.75,9.76,9.72,9.74,222022.0
2017-01-20 14:00:00,9.73,9.74,9.72,9.72,160794.0,9.73,9.74,9.72,9.72,160794.0
2017-01-20 14:10:00,9.72,9.75,9.72,9.75,295798.0,9.72,9.75,9.72,9.75,295798.0
2017-01-20 14:20:00,9.75,9.75,9.68,9.71,457416.0,9.75,9.75,9.68,9.71,457416.0
2017-01-20 14:30:00,9.71,9.72,9.68,9.71,562161.0,9.71,9.72,9.68,9.71,562161.0
2017-01-20 14:40:00,9.71,9.72,9.69,9.7,234672.0,9.71,9.72,9.69,9.7,234672.0
2017-01-20 14:50:00,9.7,9.74,9.7,9.71,342101.0,9.7,9.74,9.7,9.71,342101.0
2017-01-20 15:00:00,9.71,9.75,9.71,9.74,369998.0,9.71,9.75,9.71,9.74,369998.0
2017-01-20 15:10:00,9.74,9.76,9.72,9.73,461702.0,9.74,9.76,9.72,9.73,461702.0
2017-01-20 15:20:00,9.72,9.73,9.69,9.69,477532.0,9.72,9.73,9.69,9.69,477532.0
2017-01-20 15:30:00,9.7,9.73,9.69,9.72,515427.0,9.7,9.73,9.69,9.72,515427.0
2017-01-20 15:40:00,9.72,9.73,9.7,9.72,699135.0,9.72,9.73,9.7,9.72,699135.0
2017-01-20 15:50:00,9.71,9.75,9.71,9.74,1670318.0,9.71,9.75,9.71,9.74,1670318.0
2017-01-23 09:30:00,9.68,9.87,9.68,9.76,1815063.0,9.68,9.87,9.68,9.76,1815063.0
2017-01-23 09:40:00,9.75,9.82,9.72,9.78,1000726.0,9.75,9.82,9.72,9.78,1000726.0
2017-01-23 09:50:00,9.79,9.8,9.76,9.79,556271.0,9.79,9.8,9.76,9.79,556271.0
2017-01-23 10:00:00,9.79,9.79,9.71,9.74,691812.0,9.79,9.79,9.71,9.74,691812.0
2017-01-23 10:10:00,9.74,9.77,9.72,9.75,491450.0,9.74,9.77,9.72,9.75,491450.0
2017-01-23 10:20:00,9.75,9.77,9.73,9.74,527818.0,9.75,9.77,9.73,9.74,527818.0
2017-01-23 10:30:00,9.74,9.75,9.7,9.72,670066.0,9.74,9.75,9.7,9.72,670066.0
2017-01-23 10:40:00,9.72,9.76,9.71,9.76,557452.0,9.72,9.76,9.71,9.76,557452.0
2017-01-23 10:50:00,9.75,9.77,9.73,9.77,425260.0,9.75,9.77,9.73,9.77,425260.0
2017-01-23 11:00:00,9.77,9.79,9.76,9.78,656360.0,9.77,9.79,9.76,9.78,656360.0
2017-01-23 11:10:00,9.78,9.82,9.78,9.8,597758.0,9.78,9.82,9.78,9.8,597758.0
2017-01-23 11:20:00,9.8,9.87,9.8,9.86,805697.0,9.8,9.87,9.8,9.86,805697.0
2017-01-23 11:30:00,9.86,9.88,9.84,9.86,495546.0,9.86,9.88,9.84,9.86,495546.0
2017-01-23 11:40:00,9.85,9.87,9.8,9.8,494374.0,9.85,9.87,9.8,9.8,494374.0
2017-01-23 11:50:00,9.8,9.81,9.77,9.8,1210752.0,9.8,9.81,9.77,9.8,1210752.0
2017-01-23 12:00:00,9.8,9.85,9.8,9.84,751592.0,9.8,9.85,9.8,9.84,751592.0
2017-01-23 12:10:00,9.84,9.92,9.83,9.9,1192969.0,9.84,9.92,9.83,9.9,1192969.0
2017-01-23 12:20:00,9.91,9.91,9.87,9.89,538232.0,9.91,9.91,9.87,9.89,538232.0
2017-01-23 12:30:00,9.89,9.91,9.88,9.88,542603.0,9.89,9.91,9.88,9.88,542603.0
2017-01-23 12:40:00,9.88,9.91,9.88,9.89,311858.0,9.88,9.91,9.88,9.89,311858.0
2017-01-23 12:50:00,9.9,9.94,9.88,9.94,678651.0,9.9,9.94,9.88,9.94,678651.0
2017-01-23 13:00:00,9.94,9.94,9.92,9.94,463066.0,9.94,9.94,9.92,9.94,463066.0
2017-01-23 13:10:00,9.94,9.95,9.92,9.93,289519.0,9.94,9.95,9.92,9.93,289519.0
2017-01-23 13:20:00,9.93,9.94,9.92,9.94,360444.0,9.93,9.94,9.92,9.94,360444.0
2017-01-23 13:30:00,9.94,10.03,9.93,10.03,1448773.0,9.94,10.03,9.93,10.03,1448773.0
2017-01-23 13:40:00,10.03,10.06,10.02,10.03,1034718.0,10.03,10.06,10.02,10.03,1034718.0
2017-01-23 13:50:00,10.03,10.04,9.99,10.01,685909.0,10.03,10.04,9.99,10.01,685909.0
2017-01-23 14:00:00,10.01,10.01,9.97,9.97,426818.0,10.01,10.01,9.97,9.97,426818.0
2017-01-23 14:10:00,9.97,10.0,9.97,9.99,485664.0,9.97,10.0,9.97,9.99,485664.0
2017-01-23 14:20:00,9.99,10.0,9.97,9.99,364000.0,9.99,10.0,9.97,9.99,364000.0
2017-01-23 14:30:00,9.99,10.02,9.98,9.99,562050.0,9.99,10.02,9.98,9.99,562050.0
2017-01-23 14:40:00,9.99,10.0,9.96,9.96,531893.0,9.99,10.0,9.96,9.96,531893.0
2017-01-23 14:50:00,9.96,9.97,9.94,9.95,371900.0,9.96,9.97,9.94,9.95,371900.0
2017-01-23 15:00:00,9.95,9.95,9.91,9.92,595861.0,9.95,9.95,9.91,9.92,595861.0
2017-01-23 15:10:00,9.92,9.94,9.9,9.91,380667.0,9.92,9.94,9.9,9.91,380667.0
2017-01-23 15:20:00,9.91,9.94,9.9,9.93,493249.0,9.91,9.94,9.9,9.93,493249.0
2017-01-23 15:30:00,9.92,9.94,9.91,9.93,346834.0,9.92,9.94,9.91,9.93,346834.0
2017-01-23 15:40:00,9.93,9.93,9.9,9.91,506167.0,9.93,9.93,9.9,9.91,506167.0
2017-01-23 15:50:00,9.92,9.92,9.89,9.91,1266167.0,9.92,9.92,9.89,9.91,1266167.0
2017-01-24 09:30:00,9.95,10.14,9.95,10.11,3160291.0,9.95,10.14,9.95,10.11,3160291.0
2017-01-24 09:40:00,10.1,10.22,10.06,10.2,3654717.0,10.1,10.22,10.06,10.2,3654717.0
2017-01-24 09:50:00,10.2,10.23,10.18,10.19,1828925.0,10.2,10.23,10.18,10.19,1828925.0
2017-01-24 10:00:00,10.2,10.21,10.14,10.15,1457157.0,10.2,10.21,10.14,10.15,1457157.0
2017-01-24 10:10:00,10.14,10.16,10.11,10.14,1008083.0,10.14,10.16,10.11,10.14,1008083.0
2017-01-24 10:20:00,10.13,10.15,10.12,10.15,1063314.0,10.13,10.15,10.12,10.15,1063314.0
2017-01-24 10:30:00,10.14,10.15,10.11,10.13,522768.0,10.14,10.15,10.11,10.13,522768.0
2017-01-24 10:40:00,10.13,10.14,10.06,10.07,1448010.0,10.13,10.14,10.06,10.07,1448010.0
2017-01-24 10:50:00,10.07,10.1,10.06,10.07,629863.0,10.07,10.1,10.06,10.07,629863.0
2017-01-24 11:00:00,10.07,10.1,10.06,10.1,602395.0,10.07,10.1,10.06,10.1,602395.0
2017-01-24 11:10:00,10.1,10.1,10.07,10.09,463700.0,10.1,10.1,10.07,10.09,463700.0
2017-01-24 11:20:00,10.1,10.1,10.07,10.08,998230.0,10.1,10.1,10.07,10.08,998230.0
2017-01-24 11:30:00,10.08,10.15,10.08,10.15,1110598.0,10.08,10.15,10.08,10.15,1110598.0
2017-01-24 11:40:00,10.15,10.15,10.12,10.14,334157.0,10.15,10.15,10.12,10.14,334157.0
2017-01-24 11:50:00,10.14,10.15,10.13,10.15,442802.0,10.14,10.15,10.13,10.15,442802.0
2017-01-24 12:00:00,10.15,10.15,10.12,10.13,423940.0,10.15,10.15,10.12,10.13,423940.0
2017-01-24 12:10:00,10.12,10.18,10.12,10.18,664016.0,10.12,10.18,10.12,10.18,664016.0
2017-01-24 12:20:00,10.18,10.19,10.17,10.17,524707.0,10.18,10.19,10.17,10.17,524707.0
2017-01-24 12:30:00,10.17,10.19,10.17,10.18,279979.0,10.17,10.19,10.17,10.18,279979.0
2017-01-24 12:40:00,10.18,10.21,10.17,10.21,620740.0,10.18,10.21,10.17,10.21,620740.0
2017-01-24 12:50:00,10.2,10.21,10.2,10.21,319477.0,10.2,10.21,10.2,10.21,319477.0
2017-01-24 13:00:00,10.21,10.27,10.2,10.26,1169413.0,10.21,10.27,10.2,10.26,1169413.0
2017-01-24 13:10:00,10.26,10.27,10.24,10.26,867475.0,10.26,10.27,10.24,10.26,867475.0
2017-01-24 13:20:00,10.26,10.29,10.25,10.28,883848.0,10.26,10.29,10.25,10.28,883848.0
2017-01-24 13:30:00,10.28,10.3,10.27,10.29,737061.0,10.28,10.3,10.27,10.29,737061.0
2017-01-24 13:40:00,10.3,10.4,10.29,10.37,1700606.0,10.3,10.4,10.29,10.37,1700606.0
2017-01-24 13:50:00,10.37,10.42,10.37,10.39,1551860.0,10.37,10.42,10.37,10.39,1551860.0
2017-01-24 14:00:00,10.39,10.47,10.38,10.47,1654129.0,10.39,10.47,10.38,10.47,1654129.0
2017-01-24 14:10:00,10.46,10.47,10.42,10.42,860478.0,10.46,10.47,10.42,10.42,860478.0
2017-01-24 14:20:00,10.43,10.43,10.4,10.42,812551.0,10.43,10.43,10.4,10.42,812551.0
2017-01-24 14:30:00,10.42,10.46,10.4,10.44,978145.0,10.42,10.46,10.4,10.44,978145.0
2017-01-24 14:40:00,10.44,10.47,10.41,10.44,1020657.0,10.44,10.47,10.41,10.44,1020657.0
2017-01-24 14:50:00,10.45,10.49,10.44,10.47,1034699.0,10.45,10.49,10.44,10.47,1034699.0
2017-01-24 15:00:00,10.47,10.48,10.45,10.45,704558.0,10.47,10.48,10.45,10.45,704558.0
2017-01-24 15:10:00,10.45,10.49,10.45,10.48,801403.0,10.45,10.49,10.45,10.48,801403.0
2017-01-24 15:20:00,10.47,10.48,10.45,10.47,991894.0,10.47,10.48,10.45,10.47,991894.0
2017-01-24 15:30:00,10.46,10.47,10.44,10.45,880144.0,10.46,10.47,10.44,10.45,880144.0
2017-01-24 15:40:00,10.44,10.45,10.4,10.43,1054975.0,10.44,10.45,10.4,10.43,1054975.0
2017-01-24 15:50:00,10.43,10.45,10.42,10.44,2646486.0,10.43,10.45,10.42,10.44,2646486.0
2017-01-25 09:30:00,10.72,10.98,10.72,10.8,6013924.0,10.72,10.98,10.72,10.8,6013924.0
2017-01-25 09:40:00,10.8,10.81,10.58,10.62,5045339.0,10.8,10.81,10.58,10.62,5045339.0
2017-01-25 09:50:00,10.62,10.67,10.55,10.61,3923287.0,10.62,10.67,10.55,10.61,3923287.0
2017-01-25 10:00:00,10.61,10.62,10.28,10.32,5884272.0,10.61,10.62,10.28,10.32,5884272.0
2017-01-25 10:10:00,10.32,10.39,10.15,10.24,6413788.0,10.32,10.39,10.15,10.24,6413788.0
2017-01-25 10:20:00,10.24,10.32,10.2,10.25,2386432.0,10.24,10.32,10.2,10.25,2386432.0
2017-01-25 10:30:00,10.25,10.32,10.21,10.28,1616727.0,10.25,10.32,10.21,10.28,1616727.0
2017-01-25 10:40:00,10.29,10.39,10.28,10.35,1721857.0,10.29,10.39,10.28,10.35,1721857.0
2017-01-25 10:50:00,10.35,10.43,10.34,10.41,1973146.0,10.35,10.43,10.34,10.41,1973146.0
2017-01-25 11:00:00,10.4,10.41,10.3,10.33,1370024.0,10.4,10.41,10.3,10.33,1370024.0
2017-01-25 11:10:00,10.33,10.33,10.21,10.27,1457956.0,10.33,10.33,10.21,10.27,1457956.0
2017-01-25 11:20:00,10.26,10.29,10.25,10.26,1131699.0,10.26,10.29,10.25,10.26,1131699.0
2017-01-25 11:30:00,10.26,10.26,10.16,10.18,1700829.0,10.26,10.26,10.16,10.18,1700829.0
2017-01-25 11:40:00,10.18,10.29,10.17,10.29,2438124.0,10.18,10.29,10.17,10.29,2438124.0
2017-01-25 11:50:00,10.28,10.28,10.21,10.27,811011.0,10.28,10.28,10.21,10.27,811011.0
2017-01-25 12:00:00,10.27,10.29,10.26,10.28,500974.0,10.27,10.29,10.26,10.28,500974.0
2017-01-25 12:10:00,10.27,10.33,10.26,10.3,1004295.0,10.27,10.33,10.26,10.3,1004295.0
2017-01-25 12:20:00,10.3,10.34,10.29,10.32,960242.0,10.3,10.34,10.29,10.32,960242.0
2017-01-25 12:30:00,10.31,10.31,10.27,10.29,574665.0,10.31,10.31,10.27,10.29,574665.0
2017-01-25 12:40:00,10.28,10.3,10.22,10.24,469402.0,10.28,10.3,10.22,10.24,469402.0
2017-01-25 12:50:00,10.24,10.27,10.23,10.27,457145.0,10.24,10.27,10.23,10.27,457145.0
2017-01-25 13:00:00,10.27,10.3,10.25,10.26,665154.0,10.27,10.3,10.25,10.26,665154.0
2017-01-25 13:10:00,10.26,10.3,10.26,10.29,302290.0,10.26,10.3,10.26,10.29,302290.0
2017-01-25 13:20:00,10.29,10.3,10.27,10.28,546993.0,10.29,10.3,10.27,10.28,546993.0
2017-01-25 13:30:00,10.28,10.3,10.25,10.29,659591.0,10.28,10.3,10.25,10.29,659591.0
2017-01-25 13:40:00,10.29,10.33,10.27,10.3,778821.0,10.29,10.33,10.27,10.3,778821.0
2017-01-25 13:50:00,10.3,10.32,10.29,10.29,331937.0,10.3,10.32,10.29,10.29,331937.0
2017-01-25 14:00:00,10.3,10.31,10.27,10.28,565554.0,10.3,10.31,10.27,10.28,565554.0
2017-01-25 14:10:00,10.29,10.29,10.25,10.28,403475.0,10.29,10.29,10.25,10.28,403475.0
2017-01-25 14:20:00,10.28,10.3,10.27,10.29,428469.0,10.28,10.3,10.27,10.29,428469.0
2017-01-25 14:30:00,10.29,10.3,10.26,10.29,704313.0,10.29,10.3,10.26,10.29,704313.0
2017-01-25 14:40:00,10.28,10.3,10.27,10.29,258504.0,10.28,10.3,10.27,10.29,258504.0
2017-01-25 14:50:00,10.29,10.3,10.26,10.29,349509.0,10.29,10.3,10.26,10.29,349509.0
2017-01-25 15:00:00,10.29,10.3,10.27,10.27,277702.0,10.29,10.3,10.27,10.27,277702.0
2017-01-25 15:10:00,10.28,10.3,10.27,10.29,460464.0,10.28,10.3,10.27,10.29,460464.0
2017-01-25 15:20:00,10.29,10.36,10.28,10.35,924617.0,10.29,10.36,10.28,10.35,924617.0
2017-01-25 15:30:00,10.36,10.36,10.3,10.3,1109980.0,10.36,10.36,10.3,10.3,1109980.0
2017-01-25 15:40:00,10.3,10.34,10.3,10.33,1104607.0,10.3,10.34,10.3,10.33,1104607.0
2017-01-25 15:50:00,10.33,10.36,10.32,10.36,2546724.0,10.33,10.36,10.32,10.36,2546724.0
2017-01-26 09:30:00,10.35,10.52,10.3,10.5,3421492.0,10.35,10.52,10.3,10.5,3421492.0
2017-01-26 09:40:00,10.5,10.55,10.38,10.54,3078276.0,10.5,10.55,10.38,10.54,3078276.0
2017-01-26 09:50:00,10.54,10.64,10.49,10.64,2374402.0,10.54,10.64,10.49,10.64,2374402.0
2017-01-26 10:00:00,10.64,10.66,10.53,10.54,2016627.0,10.64,10.66,10.53,10.54,2016627.0
2017-01-26 10:10:00,10.54,10.58,10.52,10.56,1381205.0,10.54,10.58,10.52,10.56,1381205.0
2017-01-26 10:20:00,10.55,10.56,10.43,10.47,1537263.0,10.55,10.56,10.43,10.47,1537263.0
2017-01-26 10:30:00,10.47,10.55,10.46,10.51,996686.0,10.47,10.55,10.46,10.51,996686.0
2017-01-26 10:40:00,10.52,10.56,10.48,10.51,1130660.0,10.52,10.56,10.48,10.51,1130660.0
2017-01-26 10:50:00,10.51,10.52,10.47,10.49,503077.0,10.51,10.52,10.47,10.49,503077.0
2017-01-26 11:00:00,10.49,10.51,10.46,10.46,758805.0,10.49,10.51,10.46,10.46,758805.0
2017-01-26 11:10:00,10.46,10.53,10.45,10.48,690261.0,10.46,10.53,10.45,10.48,690261.0
2017-01-26 11:20:00,10.48,10.56,10.47,10.56,885537.0,10.48,10.56,10.47,10.56,885537.0
2017-01-26 11:30:00,10.56,10.56,10.51,10.53,519640.0,10.56,10.56,10.51,10.53,519640.0
2017-01-26 11:40:00,10.53,10.55,10.51,10.52,703313.0,10.53,10.55,10.51,10.52,703313.0
2017-01-26 11:50:00,10.52,10.53,10.48,10.48,423673.0,10.52,10.53,10.48,10.48,423673.0
2017-01-26 12:00:00,10.49,10.5,10.43,10.45,918219.0,10.49,10.5,10.43,10.45,918219.0
2017-01-26 12:10:00,10.45,10.49,10.44,10.47,754354.0,10.45,10.49,10.44,10.47,754354.0
2017-01-26 12:20:00,10.47,10.5,10.46,10.48,459011.0,10.47,10.5,10.46,10.48,459011.0
2017-01-26 12:30:00,10.49,10.5,10.46,10.49,410208.0,10.49,10.5,10.46,10.49,410208.0
2017-01-26 12:40:00,10.49,10.53,10.48,10.52,580021.0,10.49,10.53,10.48,10.52,580021.0
2017-01-26 12:50:00,10.52,10.53,10.49,10.5,315579.0,10.52,10.53,10.49,10.5,315579.0
2017-01-26 13:00:00,10.5,10.53,10.49,10.53,337803.0,10.5,10.53,10.49,10.53,337803.0
2017-01-26 13:10:00,10.52,10.55,10.52,10.53,551881.0,10.52,10.55,10.52,10.53,551881.0
2017-01-26 13:20:00,10.54,10.54,10.51,10.51,227628.0,10.54,10.54,10.51,10.51,227628.0
2017-01-26 13:30:00,10.51,10.51,10.48,10.5,254257.0,10.51,10.51,10.48,10.5,254257.0
2017-01-26 13:40:00,10.5,10.52,10.49,10.49,290203.0,10.5,10.52,10.49,10.49,290203.0
2017-01-26 13:50:00,10.49,10.51,10.48,10.51,337057.0,10.49,10.51,10.48,10.51,337057.0
2017-01-26 14:00:00,10.51,10.52,10.48,10.5,418724.0,10.51,10.52,10.48,10.5,418724.0
2017-01-26 14:10:00,10.5,10.54,10.5,10.53,547588.0,10.5,10.54,10.5,10.53,547588.0
2017-01-26 14:20:00,10.53,10.6,10.52,10.6,928439.0,10.53,10.6,10.52,10.6,928439.0
2017-01-26 14:30:00,10.6,10.6,10.57,10.57,732905.0,10.6,10.6,10.57,10.57,732905.0
2017-01-26 14:40:00,10.57,10.58,10.57,10.58,437498.0,10.57,10.58,10.57,10.58,437498.0
2017-01-26 14:50:00,10.58,10.58,10.51,10.56,970627.0,10.58,10.58,10.51,10.56,970627.0
2017-01-26 15:00:00,10.57,10.57,10.55,10.57,267586.0,10.57,10.57,10.55,10.57,267586.0
2017-01-26 15:10:00,10.57,10.59,10.56,10.58,730789.0,10.57,10.59,10.56,10.58,730789.0
2017-01-26 15:20:00,10.58,10.59,10.56,10.58,543175.0,10.58,10.59,10.56,10.58,543175.0
2017-01-26 15:30:00,10.59,10.59,10.55,10.57,594079.0,10.59,10.59,10.55,10.57,594079.0
2017-01-26 15:40:00,10.57,10.57,10.53,10.53,800313.0,10.57,10.57,10.53,10.53,800313.0
2017-01-26 15:50:00,10.53,10.54,10.5,10.51,1830270.0,10.53,10.54,10.5,10.51,1830270.0
2017-01-27 09:30:00,10.6,10.69,10.56,10.64,2358984.0,10.6,10.69,10.56,10.64,2358984.0
2017-01-27 09:40:00,10.64,10.66,10.52,10.55,1723070.0,10.64,10.66,10.52,10.55,1723070.0
2017-01-27 09:50:00,10.55,10.63,10.54,10.6,1035099.0,10.55,10.63,10.54,10.6,1035099.0
2017-01-27 10:00:00,10.6,10.69,10.59,10.62,2281775.0,10.6,10.69,10.59,10.62,2281775.0
2017-01-27 10:10:00,10.62,10.72,10.6,10.67,2064745.0,10.62,10.72,10.6,10.67,2064745.0
2017-01-27 10:20:00,10.67,10.69,10.63,10.64,1109770.0,10.67,10.69,10.63,10.64,1109770.0
2017-01-27 10:30:00,10.64,10.64,10.57,10.6,1065570.0,10.64,10.64,10.57,10.6,1065570.0
2017-01-27 10:40:00,10.6,10.64,10.58,10.59,791598.0,10.6,10.64,10.58,10.59,791598.0
2017-01-27 10:50:00,10.59,10.62,10.56,10.56,699927.0,10.59,10.62,10.56,10.56,699927.0
2017-01-27 11:00:00,10.57,10.59,10.56,10.59,404333.0,10.57,10.59,10.56,10.59,404333.0
2017-01-27 11:10:00,10.59,10.63,10.58,10.62,597830.0,10.59,10.63,10.58,10.62,597830.0
2017-01-27 11:20:00,10.61,10.63,10.58,10.61,612047.0,10.61,10.63,10.58,10.61,612047.0
2017-01-27 11:30:00,10.61,10.63,10.59,10.61,586939.0,10.61,10.63,10.59,10.61,586939.0
2017-01-27 11:40:00,10.62,10.63,10.59,10.61,537756.0,10.62,10.63,10.59,10.61,537756.0
2017-01-27 11:50:00,10.62,10.62,10.58,10.61,435795.0,10.62,10.62,10.58,10.61,435795.0
2017-01-27 12:00:00,10.62,10.62,10.58,10.58,474806.0,10.62,10.62,10.58,10.58,474806.0
2017-01-27 12:10:00,10.58,10.61,10.58,10.59,468547.0,10.58,10.61,10.58,10.59,468547.0
2017-01-27 12:20:00,10.59,10.61,10.57,10.59,475872.0,10.59,10.61,10.57,10.59,475872.0
2017-01-27 12:30:00,10.59,10.59,10.56,10.56,155269.0,10.59,10.59,10.56,10.56,155269.0
2017-01-27 12:40:00,10.57,10.58,10.54,10.57,446372.0,10.57,10.58,10.54,10.57,446372.0
2017-01-27 12:50:00,10.58,10.59,10.56,10.58,308345.0,10.58,10.59,10.56,10.58,308345.0
2017-01-27 13:00:00,10.58,10.6,10.56,10.59,285757.0,10.58,10.6,10.56,10.59,285757.0
2017-01-27 13:10:00,10.59,10.6,10.58,10.6,238493.0,10.59,10.6,10.58,10.6,238493.0
2017-01-27 13:20:00,10.6,10.63,10.59,10.61,538812.0,10.6,10.63,10.59,10.61,538812.0
2017-01-27 13:30:00,10.62,10.68,10.61,10.66,791860.0,10.62,10.68,10.61,10.66,791860.0
2017-01-27 13:40:00,10.65,10.66,10.63,10.65,584448.0,10.65,10.66,10.63,10.65,584448.0
2017-01-27 13:50:00,10.66,10.67,10.64,10.66,451538.0,10.66,10.67,10.64,10.66,451538.0
2017-01-27 14:00:00,10.65,10.68,10.65,10.67,462634.0,10.65,10.68,10.65,10.67,462634.0
2017-01-27 14:10:00,10.67,10.69,10.66,10.69,487156.0,10.67,10.69,10.66,10.69,487156.0
2017-01-27 14:20:00,10.69,10.7,10.67,10.68,1145905.0,10.69,10.7,10.67,10.68,1145905.0
2017-01-27 14:30:00,10.69,10.7,10.65,10.66,679235.0,10.69,10.7,10.65,10.66,679235.0
2017-01-27 14:40:00,10.66,10.68,10.64,10.68,451606.0,10.66,10.68,10.64,10.68,451606.0
2017-01-27 14:50:00,10.67,10.73,10.67,10.73,1375481.0,10.67,10.73,10.67,10.73,1375481.0
2017-01-27 15:00:00,10.73,10.73,10.68,10.68,747966.0,10.73,10.73,10.68,10.68,747966.0
2017-01-27 15:10:00,10.69,10.69,10.64,10.65,780470.0,10.69,10.69,10.64,10.65,780470.0
2017-01-27 15:20:00,10.65,10.65,10.62,10.62,462788.0,10.65,10.65,10.62,10.62,462788.0
2017-01-27 15:30:00,10.63,10.64,10.58,10.64,947137.0,10.63,10.64,10.58,10.64,947137.0
2017-01-27 15:40:00,10.63,10.65,10.62,10.65,513392.0,10.63,10.65,10.62,10.65,513392.0
2017-01-27 15:50:00,10.65,10.67,10.64,10.67,1734715.0,10.65,10.67,10.64,10.67,1734715.0
2017-01-30 09:30:00,10.62,10.63,10.44,10.45,3583769.0,10.62,10.63,10.44,10.45,3583769.0
2017-01-30 09:40:00,10.44,10.52,10.3,10.31,3178411.0,10.44,10.52,10.3,10.31,3178411.0
2017-01-30 09:50:00,10.32,10.47,10.31,10.46,1478244.0,10.32,10.47,10.31,10.46,1478244.0
2017-01-30 10:00:00,10.46,10.48,10.36,10.37,1124742.0,10.46,10.48,10.36,10.37,1124742.0
2017-01-30 10:10:00,10.37,10.39,10.34,10.36,1145963.0,10.37,10.39,10.34,10.36,1145963.0
2017-01-30 10:20:00,10.36,10.42,10.35,10.39,657622.0,10.36,10.42,10.35,10.39,657622.0
2017-01-30 10:30:00,10.39,10.4,10.32,10.34,976093.0,10.39,10.4,10.32,10.34,976093.0
2017-01-30 10:40:00,10.33,10.35,10.3,10.3,816295.0,10.33,10.35,10.3,10.3,816295.0
2017-01-30 10:50:00,10.3,10.35,10.3,10.35,982925.0,10.3,10.35,10.3,10.35,982925.0
2017-01-30 11:00:00,10.35,10.41,10.34,10.41,701143.0,10.35,10.41,10.34,10.41,701143.0
2017-01-30 11:10:00,10.41,10.48,10.4,10.46,1212216.0,10.41,10.48,10.4,10.46,1212216.0
2017-01-30 11:20:00,10.47,10.49,10.44,10.44,838847.0,10.47,10.49,10.44,10.44,838847.0
2017-01-30 11:30:00,10.45,10.51,10.44,10.51,921342.0,10.45,10.51,10.44,10.51,921342.0
2017-01-30 11:40:00,10.51,10.54,10.49,10.52,888593.0,10.51,10.54,10.49,10.52,888593.0
2017-01-30 11:50:00,10.53,10.54,10.51,10.53,494427.0,10.53,10.54,10.51,10.53,494427.0
2017-01-30 12:00:00,10.53,10.55,10.5,10.53,639786.0,10.53,10.55,10.5,10.53,639786.0
2017-01-30 12:10:00,10.54,10.58,10.5,10.58,637292.0,10.54,10.58,10.5,10.58,637292.0
2017-01-30 12:20:00,10.58,10.63,10.57,10.6,1341962.0,10.58,10.63,10.57,10.6,1341962.0
2017-01-30 12:30:00,10.6,10.6,10.55,10.56,626009.0,10.6,10.6,10.55,10.56,626009.0
2017-01-30 12:40:00,10.56,10.57,10.52,10.53,489214.0,10.56,10.57,10.52,10.53,489214.0
2017-01-30 12:50:00,10.53,10.55,10.52,10.53,220555.0,10.53,10.55,10.52,10.53,220555.0
2017-01-30 13:00:00,10.54,10.57,10.53,10.57,264175.0,10.54,10.57,10.53,10.57,264175.0
2017-01-30 13:10:00,10.56,10.57,10.54,10.54,232315.0,10.56,10.57,10.54,10.54,232315.0
2017-01-30 13:20:00,10.55,10.56,10.52,10.55,262518.0,10.55,10.56,10.52,10.55,262518.0
2017-01-30 13:30:00,10.55,10.61,10.53,10.61,640774.0,10.55,10.61,10.53,10.61,640774.0
2017-01-30 13:40:00,10.61,10.62,10.59,10.59,767303.0,10.61,10.62,10.59,10.59,767303.0
2017-01-30 13:50:00,10.6,10.61,10.57,10.61,720147.0,10.6,10.61,10.57,10.61,720147.0
2017-01-30 14:00:00,10.61,10.66,10.6,10.66,1135347.0,10.61,10.66,10.6,10.66,1135347.0
2017-01-30 14:10:00,10.65,10.68,10.63,10.63,778873.0,10.65,10.68,10.63,10.63,778873.0
2017-01-30 14:20:00,10.63,10.65,10.61,10.65,610828.0,10.63,10.65,10.61,10.65,610828.0
2017-01-30 14:30:00,10.64,10.67,10.62,10.63,519894.0,10.64,10.67,10.62,10.63,519894.0
2017-01-30 14:40:00,10.64,10.64,10.61,10.62,519708.0,10.64,10.64,10.61,10.62,519708.0
2017-01-30 14:50:00,10.62,10.64,10.61,10.63,475987.0,10.62,10.64,10.61,10.63,475987.0
2017-01-30 15:00:00,10.63,10.64,10.61,10.61,428544.0,10.63,10.64,10.61,10.61,428544.0
2017-01-30 15:10:00,10.61,10.63,10.6,10.63,420056.0,10.61,10.63,10.6,10.63,420056.0
2017-01-30 15:20:00,10.63,10.63,10.6,10.6,252139.0,10.63,10.63,10.6,10.6,252139.0
2017-01-30 15:30:00,10.61,10.62,10.57,10.57,714798.0,10.61,10.62,10.57,10.57,714798.0
2017-01-30 15:40:00,10.57,10.61,10.57,10.6,1045944.0,10.57,10.61,10.57,10.6,1045944.0
2017-01-30 15:50:00,10.6,10.62,10.58,10.61,2222898.0,10.6,10.62,10.58,10.61,2222898.0
2017-01-31 09:30:00,10.6,10.67,10.51,10.58,2360684.0,10.6,10.67,10.51,10.58,2360684.0
2017-01-31 09:40:00,10.57,10.6,10.41,10.41,2307871.0,10.57,10.6,10.41,10.41,2307871.0
2017-01-31 09:50:00,10.42,10.49,10.36,10.45,2178895.0,10.42,10.49,10.36,10.45,2178895.0
2017-01-31 10:00:00,10.45,10.46,10.35,10.4,1516798.0,10.45,10.46,10.35,10.4,1516798.0
2017-01-31 10:10:00,10.4,10.46,10.33,10.44,1548833.0,10.4,10.46,10.33,10.44,1548833.0
2017-01-31 10:20:00,10.44,10.5,10.39,10.39,957868.0,10.44,10.5,10.39,10.39,957868.0
2017-01-31 10:30:00,10.4,10.47,10.4,10.45,667535.0,10.4,10.47,10.4,10.45,667535.0
2017-01-31 10:40:00,10.44,10.45,10.37,10.37,621995.0,10.44,10.45,10.37,10.37,621995.0
2017-01-31 10:50:00,10.38,10.41,10.36,10.39,784183.0,10.38,10.41,10.36,10.39,784183.0
2017-01-31 11:00:00,10.4,10.42,10.36,10.39,543155.0,10.4,10.42,10.36,10.39,543155.0
2017-01-31 11:10:00,10.39,10.4,10.36,10.38,909018.0,10.39,10.4,10.36,10.38,909018.0
2017-01-31 11:20:00,10.39,10.45,10.38,10.43,1041819.0,10.39,10.45,10.38,10.43,1041819.0
2017-01-31 11:30:00,10.43,10.43,10.36,10.38,977580.0,10.43,10.43,10.36,10.38,977580.0
2017-01-31 11:40:00,10.37,10.38,10.35,10.36,1157802.0,10.37,10.38,10.35,10.36,1157802.0
2017-01-31 11:50:00,10.36,10.38,10.34,10.35,1119347.0,10.36,10.38,10.34,10.35,1119347.0
2017-01-31 12:00:00,10.35,10.36,10.33,10.36,738565.0,10.35,10.36,10.33,10.36,738565.0
2017-01-31 12:10:00,10.36,10.39,10.35,10.37,825197.0,10.36,10.39,10.35,10.37,825197.0
2017-01-31 12:20:00,10.37,10.41,10.36,10.38,943972.0,10.37,10.41,10.36,10.38,943972.0
2017-01-31 12:30:00,10.38,10.39,10.36,10.37,890791.0,10.38,10.39,10.36,10.37,890791.0
2017-01-31 12:40:00,10.37,10.38,10.35,10.37,563896.0,10.37,10.38,10.35,10.37,563896.0
2017-01-31 12:50:00,10.37,10.38,10.36,10.37,449436.0,10.37,10.38,10.36,10.37,449436.0
2017-01-31 13:00:00,10.37,10.37,10.33,10.34,607445.0,10.37,10.37,10.33,10.34,607445.0
2017-01-31 13:10:00,10.35,10.35,10.3,10.3,848588.0,10.35,10.35,10.3,10.3,848588.0
2017-01-31 13:20:00,10.3,10.35,10.3,10.33,600849.0,10.3,10.35,10.3,10.33,600849.0
2017-01-31 13:30:00,10.33,10.35,10.32,10.35,535236.0,10.33,10.35,10.32,10.35,535236.0
2017-01-31 13:40:00,10.34,10.35,10.3,10.3,888410.0,10.34,10.35,10.3,10.3,888410.0
2017-01-31 13:50:00,10.3,10.32,10.22,10.25,2068750.0,10.3,10.32,10.22,10.25,2068750.0
2017-01-31 14:00:00,10.24,10.29,10.24,10.28,728155.0,10.24,10.29,10.24,10.28,728155.0
2017-01-31 14:10:00,10.28,10.31,10.27,10.28,531327.0,10.28,10.31,10.27,10.28,531327.0
2017-01-31 14:20:00,10.29,10.32,10.28,10.3,740355.0,10.29,10.32,10.28,10.3,740355.0
2017-01-31 14:30:00,10.3,10.35,10.29,10.34,924625.0,10.3,10.35,10.29,10.34,924625.0
2017-01-31 14:40:00,10.34,10.36,10.3,10.33,973990.0,10.34,10.36,10.3,10.33,973990.0
2017-01-31 14:50:00,10.33,10.35,10.32,10.35,558626.0,10.33,10.35,10.32,10.35,558626.0
2017-01-31 15:00:00,10.35,10.35,10.32,10.34,600851.0,10.35,10.35,10.32,10.34,600851.0
2017-01-31 15:10:00,10.34,10.35,10.33,10.35,733832.0,10.34,10.35,10.33,10.35,733832.0
2017-01-31 15:20:00,10.35,10.4,10.34,10.39,1197941.0,10.35,10.4,10.34,10.39,1197941.0
2017-01-31 15:30:00,10.39,10.39,10.37,10.38,965046.0,10.39,10.39,10.37,10.38,965046.0
2017-01-31 15:40:00,10.38,10.4,10.37,10.37,1462902.0,10.38,10.4,10.37,10.37,1462902.0
2017-01-31 15:50:00,10.37,10.39,10.36,10.38,4105378.0,10.37,10.39,10.36,10.38,4105378.0
2017-02-01 09:30:00,10.9,11.3,10.81,11.25,16517939.0,10.9,11.3,10.81,11.25,16517939.0
2017-02-01 09:40:00,11.24,11.37,11.19,11.32,7757858.0,11.24,11.37,11.19,11.32,7757858.0
2017-02-01 09:50:00,11.31,11.37,11.18,11.35,7288637.0,11.31,11.37,11.18,11.35,7288637.0
2017-02-01 10:00:00,11.36,11.48,11.29,11.44,6548773.0,11.36,11.48,11.29,11.44,6548773.0
2017-02-01 10:10:00,11.44,11.64,11.41,11.64,7663740.0,11.44,11.64,11.41,11.64,7663740.0
2017-02-01 10:20:00,11.63,11.73,11.53,11.71,7381330.0,11.63,11.73,11.53,11.71,7381330.0
2017-02-01 10:30:00,11.71,11.82,11.66,11.69,5924958.0,11.71,11.82,11.66,11.69,5924958.0
2017-02-01 10:40:00,11.69,11.75,11.57,11.69,4782454.0,11.69,11.75,11.57,11.69,4782454.0
2017-02-01 10:50:00,11.69,11.7,11.57,11.58,3731593.0,11.69,11.7,11.57,11.58,3731593.0
2017-02-01 11:00:00,11.58,11.62,11.52,11.54,3163464.0,11.58,11.62,11.52,11.54,3163464.0
2017-02-01 11:10:00,11.53,11.65,11.5,11.64,2811986.0,11.53,11.65,11.5,11.64,2811986.0
2017-02-01 11:20:00,11.64,11.66,11.58,11.61,1703861.0,11.64,11.66,11.58,11.61,1703861.0
2017-02-01 11:30:00,11.6,11.68,11.59,11.66,1997517.0,11.6,11.68,11.59,11.66,1997517.0
2017-02-01 11:40:00,11.66,11.72,11.65,11.69,1982675.0,11.66,11.72,11.65,11.69,1982675.0
2017-02-01 11:50:00,11.69,11.77,11.67,11.75,2475703.0,11.69,11.77,11.67,11.75,2475703.0
2017-02-01 12:00:00,11.75,11.82,11.73,11.79,3137088.0,11.75,11.82,11.73,11.79,3137088.0
2017-02-01 12:10:00,11.79,11.85,11.72,11.85,3304857.0,11.79,11.85,11.72,11.85,3304857.0
2017-02-01 12:20:00,11.84,11.95,11.83,11.93,4277231.0,11.84,11.95,11.83,11.93,4277231.0
2017-02-01 12:30:00,11.93,11.95,11.86,11.89,2175775.0,11.93,11.95,11.86,11.89,2175775.0
2017-02-01 12:40:00,11.9,11.96,11.87,11.94,2548373.0,11.9,11.96,11.87,11.94,2548373.0
2017-02-01 12:50:00,11.94,11.95,11.88,11.94,2274837.0,11.94,11.95,11.88,11.94,2274837.0
2017-02-01 13:00:00,11.94,12.03,11.93,12.02,4546881.0,11.94,12.03,11.93,12.02,4546881.0
2017-02-01 13:10:00,12.02,12.09,11.99,12.07,4461595.0,12.02,12.09,11.99,12.07,4461595.0
2017-02-01 13:20:00,12.06,12.11,12.04,12.1,3304278.0,12.06,12.11,12.04,12.1,3304278.0
2017-02-01 13:30:00,12.1,12.14,11.97,11.99,4078878.0,12.1,12.14,11.97,11.99,4078878.0
2017-02-01 13:40:00,11.99,12.02,11.96,12.0,2714502.0,11.99,12.02,11.96,12.0,2714502.0
2017-02-01 13:50:00,12.0,12.01,11.86,11.88,2588880.0,12.0,12.01,11.86,11.88,2588880.0
2017-02-01 14:00:00,11.88,12.01,11.88,11.96,2659194.0,11.88,12.01,11.88,11.96,2659194.0
2017-02-01 14:10:00,11.96,12.04,11.94,11.97,2016742.0,11.96,12.04,11.94,11.97,2016742.0
2017-02-01 14:20:00,11.96,11.98,11.9,11.94,1728425.0,11.96,11.98,11.9,11.94,1728425.0
2017-02-01 14:30:00,11.95,11.97,11.76,11.85,2790814.0,11.95,11.97,11.76,11.85,2790814.0
2017-02-01 14:40:00,11.84,11.9,11.82,11.87,1599589.0,11.84,11.9,11.82,11.87,1599589.0
2017-02-01 14:50:00,11.87,11.92,11.82,11.83,1510364.0,11.87,11.92,11.82,11.83,1510364.0
2017-02-01 15:00:00,11.84,11.86,11.76,11.78,2203261.0,11.84,11.86,11.76,11.78,2203261.0
2017-02-01 15:10:00,11.79,11.84,11.77,11.82,1694572.0,11.79,11.84,11.77,11.82,1694572.0
2017-02-01 15:20:00,11.82,11.9,11.81,11.9,1922974.0,11.82,11.9,11.81,11.9,1922974.0
2017-02-01 15:30:00,11.9,11.98,11.89,11.95,2546672.0,11.9,11.98,11.89,11.95,2546672.0
2017-02-01 15:40:00,11.95,12.01,11.94,12.0,2667829.0,11.95,12.01,11.94,12.0,2667829.0
2017-02-01 15:50:00,12.0,12.07,12.0,12.05,6674710.0,12.0,12.07,12.0,12.05,6674710.0
2017-02-02 09:30:00,11.98,12.31,11.95,12.27,7933870.0,11.98,12.31,11.95,12.27,7933870.0
2017-02-02 09:40:00,12.26,12.31,12.12,12.25,5053631.0,12.26,12.31,12.12,12.25,5053631.0
2017-02-02 09:50:00,12.24,12.26,12.16,12.19,2857697.0,12.24,12.26,12.16,12.19,2857697.0
2017-02-02 10:00:00,12.2,12.21,12.03,12.15,3899162.0,12.2,12.21,12.03,12.15,3899162.0
2017-02-02 10:10:00,12.15,12.28,12.14,12.24,3802569.0,12.15,12.28,12.14,12.24,3802569.0
2017-02-02 10:20:00,12.25,12.35,12.21,12.31,3243250.0,12.25,12.35,12.21,12.31,3243250.0
2017-02-02 10:30:00,12.31,12.42,12.31,12.38,4535651.0,12.31,12.42,12.31,12.38,4535651.0
2017-02-02 10:40:00,12.38,12.4,12.33,12.35,2205176.0,12.38,12.4,12.33,12.35,2205176.0
2017-02-02 10:50:00,12.35,12.36,12.25,12.26,2325899.0,12.35,12.36,12.25,12.26,2325899.0
2017-02-02 11:00:00,12.26,12.36,12.25,12.33,1774222.0,12.26,12.36,12.25,12.33,1774222.0
2017-02-02 11:10:00,12.33,12.45,12.32,12.44,3264500.0,12.33,12.45,12.32,12.44,3264500.0
2017-02-02 11:20:00,12.44,12.49,12.42,12.43,2907733.0,12.44,12.49,12.42,12.43,2907733.0
2017-02-02 11:30:00,12.43,12.5,12.42,12.49,2561722.0,12.43,12.5,12.42,12.49,2561722.0
2017-02-02 11:40:00,12.48,12.54,12.46,12.52,3324048.0,12.48,12.54,12.46,12.52,3324048.0
2017-02-02 11:50:00,12.52,12.54,12.42,12.45,3102440.0,12.52,12.54,12.42,12.45,3102440.0
2017-02-02 12:00:00,12.45,12.53,12.4,12.52,1993471.0,12.45,12.53,12.4,12.52,1993471.0
2017-02-02 12:10:00,12.52,12.58,12.49,12.55,1977078.0,12.52,12.58,12.49,12.55,1977078.0
2017-02-02 12:20:00,12.55,12.64,12.54,12.62,1779088.0,12.55,12.64,12.54,12.62,1779088.0
2017-02-02 12:30:00,12.62,12.64,12.56,12.64,2045477.0,12.62,12.64,12.56,12.64,2045477.0
2017-02-02 12:40:00,12.63,12.64,12.59,12.62,1305902.0,12.63,12.64,12.59,12.62,1305902.0
2017-02-02 12:50:00,12.62,12.65,12.61,12.62,1179039.0,12.62,12.65,12.61,12.62,1179039.0
2017-02-02 13:00:00,12.63,12.66,12.6,12.65,1419210.0,12.63,12.66,12.6,12.65,1419210.0
2017-02-02 13:10:00,12.65,12.66,12.6,12.64,1281471.0,12.65,12.66,12.6,12.64,1281471.0
2017-02-02 13:20:00,12.64,12.65,12.54,12.56,2048381.0,12.64,12.65,12.54,12.56,2048381.0
2017-02-02 13:30:00,12.55,12.58,12.53,12.56,1310646.0,12.55,12.58,12.53,12.56,1310646.0
2017-02-02 13:40:00,12.57,12.64,12.56,12.57,2075777.0,12.57,12.64,12.56,12.57,2075777.0
2017-02-02 13:50:00,12.56,12.59,12.4,12.4,2409202.0,12.56,12.59,12.4,12.4,2409202.0
2017-02-02 14:00:00,12.41,12.5,12.38,12.42,2446626.0,12.41,12.5,12.38,12.42,2446626.0
2017-02-02 14:10:00,12.42,12.42,12.25,12.28,3340017.0,12.42,12.42,12.25,12.28,3340017.0
2017-02-02 14:20:00,12.28,12.35,12.22,12.23,3264311.0,12.28,12.35,12.22,12.23,3264311.0
2017-02-02 14:30:00,12.22,12.29,12.21,12.28,2791574.0,12.22,12.29,12.21,12.28,2791574.0
2017-02-02 14:40:00,12.28,12.33,12.24,12.25,1869145.0,12.28,12.33,12.24,12.25,1869145.0
2017-02-02 14:50:00,12.26,12.3,12.24,12.26,1256134.0,12.26,12.3,12.24,12.26,1256134.0
2017-02-02 15:00:00,12.26,12.3,12.24,12.26,1497281.0,12.26,12.3,12.24,12.26,1497281.0
2017-02-02 15:10:00,12.27,12.28,12.16,12.22,1814075.0,12.27,12.28,12.16,12.22,1814075.0
2017-02-02 15:20:00,12.23,12.23,12.13,12.16,1990564.0,12.23,12.23,12.13,12.16,1990564.0
2017-02-02 15:30:00,12.16,12.2,12.15,12.18,1898204.0,12.16,12.2,12.15,12.18,1898204.0
2017-02-02 15:40:00,12.18,12.32,12.16,12.29,3849033.0,12.18,12.32,12.16,12.29,3849033.0
2017-02-02 15:50:00,12.29,12.34,12.25,12.28,4059526.0,12.29,12.34,12.25,12.28,4059526.0
2017-02-03 09:30:00,12.37,12.5,12.22,12.35,5406126.0,12.37,12.5,12.22,12.35,5406126.0
2017-02-03 09:40:00,12.35,12.37,12.22,12.31,2991349.0,12.35,12.37,12.22,12.31,2991349.0
2017-02-03 09:50:00,12.32,12.36,12.24,12.28,1502814.0,12.32,12.36,12.24,12.28,1502814.0
2017-02-03 10:00:00,12.28,12.34,12.25,12.26,1745348.0,12.28,12.34,12.25,12.26,1745348.0
2017-02-03 10:10:00,12.26,12.27,12.16,12.19,2641587.0,12.26,12.27,12.16,12.19,2641587.0
2017-02-03 10:20:00,12.2,12.24,12.14,12.16,1803683.0,12.2,12.24,12.14,12.16,1803683.0
2017-02-03 10:30:00,12.15,12.17,12.1,12.11,1858327.0,12.15,12.17,12.1,12.11,1858327.0
2017-02-03 10:40:00,12.11,12.2,12.1,12.2,1324196.0,12.11,12.2,12.1,12.2,1324196.0
2017-02-03 10:50:00,12.2,12.21,12.14,12.19,1294833.0,12.2,12.21,12.14,12.19,1294833.0
2017-02-03 11:00:00,12.19,12.25,12.18,12.21,1466395.0,12.19,12.25,12.18,12.21,1466395.0
2017-02-03 11:10:00,12.21,12.23,12.13,12.13,1524959.0,12.21,12.23,12.13,12.13,1524959.0
2017-02-03 11:20:00,12.13,12.16,12.1,12.14,1722375.0,12.13,12.16,12.1,12.14,1722375.0
2017-02-03 11:30:00,12.13,12.14,12.04,12.04,3385325.0,12.13,12.14,12.04,12.04,3385325.0
2017-02-03 11:40:00,12.05,12.16,12.04,12.16,2176768.0,12.05,12.16,12.04,12.16,2176768.0
2017-02-03 11:50:00,12.16,12.16,12.11,12.15,774416.0,12.16,12.16,12.11,12.15,774416.0
2017-02-03 12:00:00,12.16,12.23,12.15,12.22,932876.0,12.16,12.23,12.15,12.22,932876.0
2017-02-03 12:10:00,12.22,12.22,12.17,12.19,567924.0,12.22,12.22,12.17,12.19,567924.0
2017-02-03 12:20:00,12.18,12.22,12.17,12.18,494679.0,12.18,12.22,12.17,12.18,494679.0
2017-02-03 12:30:00,12.18,12.18,12.11,12.12,719337.0,12.18,12.18,12.11,12.12,719337.0
2017-02-03 12:40:00,12.13,12.17,12.11,12.16,614856.0,12.13,12.17,12.11,12.16,614856.0
2017-02-03 12:50:00,12.16,12.18,12.14,12.17,425103.0,12.16,12.18,12.14,12.17,425103.0
2017-02-03 13:00:00,12.17,12.26,12.16,12.24,2868278.0,12.17,12.26,12.16,12.24,2868278.0
2017-02-03 13:10:00,12.23,12.27,12.23,12.25,1253786.0,12.23,12.27,12.23,12.25,1253786.0
2017-02-03 13:20:00,12.24,12.28,12.22,12.23,903750.0,12.24,12.28,12.22,12.23,903750.0
2017-02-03 13:30:00,12.23,12.23,12.18,12.2,816771.0,12.23,12.23,12.18,12.2,816771.0
2017-02-03 13:40:00,12.2,12.2,12.15,12.16,613540.0,12.2,12.2,12.15,12.16,613540.0
2017-02-03 13:50:00,12.17,12.19,12.16,12.16,509540.0,12.17,12.19,12.16,12.16,509540.0
2017-02-03 14:00:00,12.17,12.2,12.16,12.18,375778.0,12.17,12.2,12.16,12.18,375778.0
2017-02-03 14:10:00,12.19,12.23,12.18,12.22,935260.0,12.19,12.23,12.18,12.22,935260.0
2017-02-03 14:20:00,12.21,12.22,12.19,12.21,382752.0,12.21,12.22,12.19,12.21,382752.0
2017-02-03 14:30:00,12.21,12.22,12.18,12.2,610011.0,12.21,12.22,12.18,12.2,610011.0
2017-02-03 14:40:00,12.2,12.24,12.19,12.23,963814.0,12.2,12.24,12.19,12.23,963814.0
2017-02-03 14:50:00,12.23,12.23,12.2,12.21,392501.0,12.23,12.23,12.2,12.21,392501.0
2017-02-03 15:00:00,12.2,12.22,12.19,12.21,436502.0,12.2,12.22,12.19,12.21,436502.0
2017-02-03 15:10:00,12.21,12.21,12.19,12.21,478214.0,12.21,12.21,12.19,12.21,478214.0
2017-02-03 15:20:00,12.21,12.24,12.2,12.21,527366.0,12.21,12.24,12.2,12.21,527366.0
2017-02-03 15:30:00,12.22,12.24,12.21,12.22,569245.0,12.22,12.24,12.21,12.22,569245.0
2017-02-03 15:40:00,12.23,12.24,12.21,12.22,1122842.0,12.23,12.24,12.21,12.22,1122842.0
2017-02-03 15:50:00,12.22,12.24,12.21,12.23,2811523.0,12.22,12.24,12.21,12.23,2811523.0
2017-02-06 09:30:00,12.46,12.75,12.38,12.68,8817998.0,12.46,12.75,12.38,12.68,8817998.0
2017-02-06 09:40:00,12.69,12.74,12.63,12.68,5477738.0,12.69,12.74,12.63,12.68,5477738.0
2017-02-06 09:50:00,12.69,12.84,12.65,12.81,5347460.0,12.69,12.84,12.65,12.81,5347460.0
2017-02-06 10:00:00,12.81,12.85,12.73,12.78,4041481.0,12.81,12.85,12.73,12.78,4041481.0
2017-02-06 10:10:00,12.78,12.85,12.73,12.82,2882330.0,12.78,12.85,12.73,12.82,2882330.0
2017-02-06 10:20:00,12.83,13.05,12.82,13.05,6679060.0,12.83,13.05,12.82,13.05,6679060.0
2017-02-06 10:30:00,13.05,13.13,12.96,13.09,6646400.0,13.05,13.13,12.96,13.09,6646400.0
2017-02-06 10:40:00,13.09,13.24,13.08,13.23,5490236.0,13.09,13.24,13.08,13.23,5490236.0
2017-02-06 10:50:00,13.23,13.24,13.08,13.1,4488613.0,13.23,13.24,13.08,13.1,4488613.0
2017-02-06 11:00:00,13.09,13.29,13.08,13.27,4657703.0,13.09,13.29,13.08,13.27,4657703.0
2017-02-06 11:10:00,13.27,13.28,13.2,13.27,3648324.0,13.27,13.28,13.2,13.27,3648324.0
2017-02-06 11:20:00,13.27,13.28,13.21,13.27,2734914.0,13.27,13.28,13.21,13.27,2734914.0
2017-02-06 11:30:00,13.28,13.34,13.27,13.32,3413822.0,13.28,13.34,13.27,13.32,3413822.0
2017-02-06 11:40:00,13.32,13.45,13.31,13.39,4409453.0,13.32,13.45,13.31,13.39,4409453.0
2017-02-06 11:50:00,13.4,13.44,13.35,13.4,2781933.0,13.4,13.44,13.35,13.4,2781933.0
2017-02-06 12:00:00,13.4,13.54,13.39,13.52,4328063.0,13.4,13.54,13.39,13.52,4328063.0
2017-02-06 12:10:00,13.52,13.63,13.5,13.62,4610041.0,13.52,13.63,13.5,13.62,4610041.0
2017-02-06 12:20:00,13.62,13.67,13.54,13.59,4272059.0,13.62,13.67,13.54,13.59,4272059.0
2017-02-06 12:30:00,13.58,13.65,13.52,13.62,3319997.0,13.58,13.65,13.52,13.62,3319997.0
2017-02-06 12:40:00,13.63,13.67,13.52,13.56,3098541.0,13.63,13.67,13.52,13.56,3098541.0
2017-02-06 12:50:00,13.57,13.57,13.4,13.45,4142106.0,13.57,13.57,13.4,13.45,4142106.0
2017-02-06 13:00:00,13.45,13.5,13.41,13.46,2926101.0,13.45,13.5,13.41,13.46,2926101.0
2017-02-06 13:10:00,13.46,13.57,13.41,13.54,2469539.0,13.46,13.57,13.41,13.54,2469539.0
2017-02-06 13:20:00,13.54,13.62,13.5,13.51,2394488.0,13.54,13.62,13.5,13.51,2394488.0
2017-02-06 13:30:00,13.5,13.52,13.45,13.46,1370042.0,13.5,13.52,13.45,13.46,1370042.0
2017-02-06 13:40:00,13.47,13.55,13.45,13.54,1527648.0,13.47,13.55,13.45,13.54,1527648.0
2017-02-06 13:50:00,13.54,13.58,13.52,13.57,1741713.0,13.54,13.58,13.52,13.57,1741713.0
2017-02-06 14:00:00,13.57,13.6,13.52,13.57,1785202.0,13.57,13.6,13.52,13.57,1785202.0
2017-02-06 14:10:00,13.57,13.58,13.42,13.45,2296622.0,13.57,13.58,13.42,13.45,2296622.0
2017-02-06 14:20:00,13.45,13.53,13.44,13.49,1777876.0,13.45,13.53,13.44,13.49,1777876.0
2017-02-06 14:30:00,13.48,13.52,13.45,13.49,1293630.0,13.48,13.52,13.45,13.49,1293630.0
2017-02-06 14:40:00,13.5,13.54,13.47,13.53,2241083.0,13.5,13.54,13.47,13.53,2241083.0
2017-02-06 14:50:00,13.53,13.53,13.46,13.47,1110248.0,13.53,13.53,13.46,13.47,1110248.0
2017-02-06 15:00:00,13.47,13.51,13.45,13.51,1366512.0,13.47,13.51,13.45,13.51,1366512.0
2017-02-06 15:10:00,13.51,13.57,13.49,13.51,2247311.0,13.51,13.57,13.49,13.51,2247311.0
2017-02-06 15:20:00,13.51,13.54,13.51,13.52,959169.0,13.51,13.54,13.51,13.52,959169.0
2017-02-06 15:30:00,13.53,13.56,13.52,13.55,1700189.0,13.53,13.56,13.52,13.55,1700189.0
2017-02-06 15:40:00,13.54,13.65,13.54,13.63,3867933.0,13.54,13.65,13.54,13.63,3867933.0
2017-02-06 15:50:00,13.63,13.7,13.62,13.64,6838489.0,13.63,13.7,13.62,13.64,6838489.0
2017-02-07 09:30:00,14.05,14.27,13.97,14.09,15526011.0,14.05,14.27,13.97,14.09,15526011.0
2017-02-07 09:40:00,14.09,14.15,13.87,13.96,12253072.0,14.09,14.15,13.87,13.96,12253072.0
2017-02-07 09:50:00,13.96,13.98,13.76,13.81,8477645.0,13.96,13.98,13.76,13.81,8477645.0
2017-02-07 10:00:00,13.81,13.95,13.74,13.91,6668131.0,13.81,13.95,13.74,13.91,6668131.0
2017-02-07 10:10:00,13.91,13.91,13.67,13.76,6140264.0,13.91,13.91,13.67,13.76,6140264.0
2017-02-07 10:20:00,13.77,13.88,13.75,13.83,3369756.0,13.77,13.88,13.75,13.83,3369756.0
2017-02-07 10:30:00,13.82,13.87,13.7,13.74,3066969.0,13.82,13.87,13.7,13.74,3066969.0
2017-02-07 10:40:00,13.74,13.8,13.67,13.67,2755489.0,13.74,13.8,13.67,13.67,2755489.0
2017-02-07 10:50:00,13.68,13.74,13.55,13.6,4894325.0,13.68,13.74,13.55,13.6,4894325.0
2017-02-07 11:00:00,13.61,13.62,13.38,13.46,7404980.0,13.61,13.62,13.38,13.46,7404980.0
2017-02-07 11:10:00,13.46,13.52,13.38,13.44,3987163.0,13.46,13.52,13.38,13.44,3987163.0
2017-02-07 11:20:00,13.45,13.51,13.42,13.48,2595664.0,13.45,13.51,13.42,13.48,2595664.0
2017-02-07 11:30:00,13.48,13.61,13.48,13.56,3568925.0,13.48,13.61,13.48,13.56,3568925.0
2017-02-07 11:40:00,13.56,13.59,13.5,13.57,1706516.0,13.56,13.59,13.5,13.57,1706516.0
2017-02-07 11:50:00,13.57,13.59,13.52,13.53,990398.0,13.57,13.59,13.52,13.53,990398.0
2017-02-07 12:00:00,13.52,13.56,13.46,13.47,1247028.0,13.52,13.56,13.46,13.47,1247028.0
2017-02-07 12:10:00,13.48,13.48,13.4,13.41,1876787.0,13.48,13.48,13.4,13.41,1876787.0
2017-02-07 12:20:00,13.41,13.41,13.27,13.29,3307624.0,13.41,13.41,13.27,13.29,3307624.0
2017-02-07 12:30:00,13.29,13.3,13.18,13.18,3680136.0,13.29,13.3,13.18,13.18,3680136.0
2017-02-07 12:40:00,13.18,13.24,13.11,13.11,3693102.0,13.18,13.24,13.11,13.11,3693102.0
2017-02-07 12:50:00,13.12,13.22,13.08,13.21,4025198.0,13.12,13.22,13.08,13.21,4025198.0
2017-02-07 13:00:00,13.21,13.21,13.06,13.14,3275223.0,13.21,13.21,13.06,13.14,3275223.0
2017-02-07 13:10:00,13.15,13.27,13.11,13.22,2915681.0,13.15,13.27,13.11,13.22,2915681.0
2017-02-07 13:20:00,13.21,13.31,13.18,13.3,2777067.0,13.21,13.31,13.18,13.3,2777067.0
2017-02-07 13:30:00,13.29,13.4,13.28,13.4,4196042.0,13.29,13.4,13.28,13.4,4196042.0
2017-02-07 13:40:00,13.4,13.51,13.39,13.47,4288785.0,13.4,13.51,13.39,13.47,4288785.0
2017-02-07 13:50:00,13.47,13.52,13.41,13.42,2610441.0,13.47,13.52,13.41,13.42,2610441.0
2017-02-07 14:00:00,13.43,13.46,13.36,13.38,2291136.0,13.43,13.46,13.36,13.38,2291136.0
2017-02-07 14:10:00,13.39,13.43,13.36,13.37,1110178.0,13.39,13.43,13.36,13.37,1110178.0
2017-02-07 14:20:00,13.38,13.39,13.29,13.34,1955169.0,13.38,13.39,13.29,13.34,1955169.0
2017-02-07 14:30:00,13.35,13.38,13.26,13.26,1309459.0,13.35,13.38,13.26,13.26,1309459.0
2017-02-07 14:40:00,13.27,13.29,13.15,13.16,2583869.0,13.27,13.29,13.15,13.16,2583869.0
2017-02-07 14:50:00,13.17,13.27,13.14,13.27,2132487.0,13.17,13.27,13.14,13.27,2132487.0
2017-02-07 15:00:00,13.27,13.28,13.17,13.18,1818786.0,13.27,13.28,13.17,13.18,1818786.0
2017-02-07 15:10:00,13.19,13.23,13.16,13.18,1783682.0,13.19,13.23,13.16,13.18,1783682.0
2017-02-07 15:20:00,13.19,13.27,13.18,13.24,1985272.0,13.19,13.27,13.18,13.24,1985272.0
2017-02-07 15:30:00,13.24,13.24,13.16,13.23,2124125.0,13.24,13.24,13.16,13.23,2124125.0
2017-02-07 15:40:00,13.23,13.26,13.2,13.22,2620557.0,13.23,13.26,13.2,13.22,2620557.0
2017-02-07 15:50:00,13.21,13.31,13.19,13.28,5126893.0,13.21,13.31,13.19,13.28,5126893.0
2017-02-08 09:30:00,13.21,13.65,13.08,13.65,7291547.0,13.21,13.65,13.08,13.65,7291547.0
2017-02-08 09:40:00,13.65,13.67,13.42,13.46,6114560.0,13.65,13.67,13.42,13.46,6114560.0
2017-02-08 09:50:00,13.46,13.47,13.32,13.43,4143690.0,13.46,13.47,13.32,13.43,4143690.0
2017-02-08 10:00:00,13.43,13.43,13.26,13.27,2418532.0,13.43,13.43,13.26,13.27,2418532.0
2017-02-08 10:10:00,13.27,13.47,13.25,13.47,2348830.0,13.27,13.47,13.25,13.47,2348830.0
2017-02-08 10:20:00,13.46,13.54,13.42,13.53,2669316.0,13.46,13.54,13.42,13.53,2669316.0
2017-02-08 10:30:00,13.53,13.64,13.52,13.63,3338523.0,13.53,13.64,13.52,13.63,3338523.0
2017-02-08 10:40:00,13.63,13.74,13.59,13.68,4303051.0,13.63,13.74,13.59,13.68,4303051.0
2017-02-08 10:50:00,13.68,13.74,13.63,13.71,2092214.0,13.68,13.74,13.63,13.71,2092214.0
2017-02-08 11:00:00,13.72,13.75,13.62,13.65,1983146.0,13.72,13.75,13.62,13.65,1983146.0
2017-02-08 11:10:00,13.65,13.67,13.59,13.63,1405729.0,13.65,13.67,13.59,13.63,1405729.0
2017-02-08 11:20:00,13.62,13.72,13.62,13.66,1609065.0,13.62,13.72,13.62,13.66,1609065.0
2017-02-08 11:30:00,13.67,13.69,13.58,13.59,1603263.0,13.67,13.69,13.58,13.59,1603263.0
2017-02-08 11:40:00,13.6,13.61,13.47,13.5,1785783.0,13.6,13.61,13.47,13.5,1785783.0
2017-02-08 11:50:00,13.5,13.56,13.46,13.51,1461295.0,13.5,13.56,13.46,13.51,1461295.0
2017-02-08 12:00:00,13.5,13.55,13.45,13.5,1117496.0,13.5,13.55,13.45,13.5,1117496.0
2017-02-08 12:10:00,13.5,13.51,13.44,13.46,878131.0,13.5,13.51,13.44,13.46,878131.0
2017-02-08 12:20:00,13.46,13.51,13.44,13.5,697823.0,13.46,13.51,13.44,13.5,697823.0
2017-02-08 12:30:00,13.5,13.51,13.42,13.43,1057239.0,13.5,13.51,13.42,13.43,1057239.0
2017-02-08 12:40:00,13.42,13.48,13.42,13.46,1100185.0,13.42,13.48,13.42,13.46,1100185.0
2017-02-08 12:50:00,13.47,13.48,13.44,13.47,513469.0,13.47,13.48,13.44,13.47,513469.0
2017-02-08 13:00:00,13.46,13.55,13.46,13.53,1068530.0,13.46,13.55,13.46,13.53,1068530.0
2017-02-08 13:10:00,13.53,13.57,13.51,13.56,1269567.0,13.53,13.57,13.51,13.56,1269567.0
2017-02-08 13:20:00,13.57,13.57,13.54,13.54,789020.0,13.57,13.57,13.54,13.54,789020.0
2017-02-08 13:30:00,13.55,13.59,13.52,13.53,1128598.0,13.55,13.59,13.52,13.53,1128598.0
2017-02-08 13:40:00,13.53,13.54,13.5,13.54,1017263.0,13.53,13.54,13.5,13.54,1017263.0
2017-02-08 13:50:00,13.54,13.54,13.48,13.48,755357.0,13.54,13.54,13.48,13.48,755357.0
2017-02-08 14:00:00,13.49,13.51,13.46,13.48,799777.0,13.49,13.51,13.46,13.48,799777.0
2017-02-08 14:10:00,13.47,13.54,13.47,13.54,840930.0,13.47,13.54,13.47,13.54,840930.0
2017-02-08 14:20:00,13.53,13.58,13.52,13.56,897014.0,13.53,13.58,13.52,13.56,897014.0
2017-02-08 14:30:00,13.55,13.6,13.55,13.58,986785.0,13.55,13.6,13.55,13.58,986785.0
2017-02-08 14:40:00,13.58,13.6,13.56,13.58,811345.0,13.58,13.6,13.56,13.58,811345.0
2017-02-08 14:50:00,13.58,13.59,13.55,13.57,578941.0,13.58,13.59,13.55,13.57,578941.0
2017-02-08 15:00:00,13.56,13.57,13.51,13.54,981113.0,13.56,13.57,13.51,13.54,981113.0
2017-02-08 15:10:00,13.54,13.55,13.51,13.54,498039.0,13.54,13.55,13.51,13.54,498039.0
2017-02-08 15:20:00,13.54,13.59,13.53,13.57,899828.0,13.54,13.59,13.53,13.57,899828.0
2017-02-08 15:30:00,13.57,13.58,13.54,13.56,730793.0,13.57,13.58,13.54,13.56,730793.0
2017-02-08 15:40:00,13.56,13.57,13.53,13.54,1334030.0,13.56,13.57,13.53,13.54,1334030.0
2017-02-08 15:50:00,13.55,13.57,13.54,13.55,2769714.0,13.55,13.57,13.54,13.55,2769714.0
2017-02-09 09:30:00,13.78,13.89,13.58,13.6,5651006.0,13.78,13.89,13.58,13.6,5651006.0
2017-02-09 09:40:00,13.59,13.77,13.59,13.74,2812868.0,13.59,13.77,13.59,13.74,2812868.0
2017-02-09 09:50:00,13.75,13.8,13.71,13.8,2982974.0,13.75,13.8,13.71,13.8,2982974.0
2017-02-09 10:00:00,13.8,13.82,13.69,13.74,2662483.0,13.8,13.82,13.69,13.74,2662483.0
2017-02-09 10:10:00,13.74,13.77,13.67,13.73,1925172.0,13.74,13.77,13.67,13.73,1925172.0
2017-02-09 10:20:00,13.74,13.77,13.73,13.75,964433.0,13.74,13.77,13.73,13.75,964433.0
2017-02-09 10:30:00,13.75,13.78,13.74,13.75,1288315.0,13.75,13.78,13.74,13.75,1288315.0
2017-02-09 10:40:00,13.75,13.76,13.7,13.73,1386810.0,13.75,13.76,13.7,13.73,1386810.0
2017-02-09 10:50:00,13.73,13.77,13.72,13.77,1270062.0,13.73,13.77,13.72,13.77,1270062.0
2017-02-09 11:00:00,13.76,13.84,13.74,13.83,2142765.0,13.76,13.84,13.74,13.83,2142765.0
2017-02-09 11:10:00,13.83,13.84,13.77,13.81,1513687.0,13.83,13.84,13.77,13.81,1513687.0
2017-02-09 11:20:00,13.81,13.83,13.8,13.82,948177.0,13.81,13.83,13.8,13.82,948177.0
2017-02-09 11:30:00,13.82,13.87,13.81,13.85,1819916.0,13.82,13.87,13.81,13.85,1819916.0
2017-02-09 11:40:00,13.85,13.87,13.83,13.84,1477158.0,13.85,13.87,13.83,13.84,1477158.0
2017-02-09 11:50:00,13.84,13.86,13.81,13.83,678595.0,13.84,13.86,13.81,13.83,678595.0
2017-02-09 12:00:00,13.83,13.85,13.82,13.83,645516.0,13.83,13.85,13.82,13.83,645516.0
2017-02-09 12:10:00,13.84,13.84,13.77,13.79,1027427.0,13.84,13.84,13.77,13.79,1027427.0
2017-02-09 12:20:00,13.78,13.8,13.73,13.74,1260134.0,13.78,13.8,13.73,13.74,1260134.0
2017-02-09 12:30:00,13.75,13.78,13.74,13.74,696304.0,13.75,13.78,13.74,13.74,696304.0
2017-02-09 12:40:00,13.74,13.75,13.63,13.65,2551657.0,13.74,13.75,13.63,13.65,2551657.0
2017-02-09 12:50:00,13.65,13.72,13.64,13.71,1512218.0,13.65,13.72,13.64,13.71,1512218.0
2017-02-09 13:00:00,13.71,13.72,13.66,13.69,930152.0,13.71,13.72,13.66,13.69,930152.0
2017-02-09 13:10:00,13.68,13.72,13.67,13.71,625681.0,13.68,13.72,13.67,13.71,625681.0
2017-02-09 13:20:00,13.71,13.75,13.7,13.74,1300920.0,13.71,13.75,13.7,13.74,1300920.0
2017-02-09 13:30:00,13.73,13.74,13.7,13.71,736676.0,13.73,13.74,13.7,13.71,736676.0
2017-02-09 13:40:00,13.71,13.72,13.67,13.69,756182.0,13.71,13.72,13.67,13.69,756182.0
2017-02-09 13:50:00,13.69,13.71,13.66,13.68,1210723.0,13.69,13.71,13.66,13.68,1210723.0
2017-02-09 14:00:00,13.68,13.68,13.57,13.64,1830592.0,13.68,13.68,13.57,13.64,1830592.0
2017-02-09 14:10:00,13.64,13.68,13.62,13.68,960373.0,13.64,13.68,13.62,13.68,960373.0
2017-02-09 14:20:00,13.68,13.68,13.6,13.62,829359.0,13.68,13.68,13.6,13.62,829359.0
2017-02-09 14:30:00,13.62,13.63,13.58,13.59,1993192.0,13.62,13.63,13.58,13.59,1993192.0
2017-02-09 14:40:00,13.6,13.61,13.54,13.56,1924549.0,13.6,13.61,13.54,13.56,1924549.0
2017-02-09 14:50:00,13.55,13.56,13.47,13.52,2269367.0,13.55,13.56,13.47,13.52,2269367.0
2017-02-09 15:00:00,13.52,13.56,13.5,13.55,1651701.0,13.52,13.56,13.5,13.55,1651701.0
2017-02-09 15:10:00,13.54,13.6,13.54,13.58,1070817.0,13.54,13.6,13.54,13.58,1070817.0
2017-02-09 15:20:00,13.58,13.58,13.5,13.51,1269066.0,13.58,13.58,13.5,13.51,1269066.0
2017-02-09 15:30:00,13.52,13.53,13.46,13.48,1813442.0,13.52,13.53,13.46,13.48,1813442.0
2017-02-09 15:40:00,13.49,13.49,13.4,13.43,3376881.0,13.49,13.49,13.4,13.43,3376881.0
2017-02-09 15:50:00,13.43,13.48,13.4,13.42,5413811.0,13.43,13.48,13.4,13.42,5413811.0
2017-02-10 09:30:00,13.77,13.86,13.46,13.53,6062912.0,13.77,13.86,13.46,13.53,6062912.0
2017-02-10 09:40:00,13.52,13.56,13.35,13.37,5601121.0,13.52,13.56,13.35,13.37,5601121.0
2017-02-10 09:50:00,13.37,13.42,13.25,13.33,3954000.0,13.37,13.42,13.25,13.33,3954000.0
2017-02-10 10:00:00,13.33,13.37,13.26,13.27,2876866.0,13.33,13.37,13.26,13.27,2876866.0
2017-02-10 10:10:00,13.27,13.42,13.25,13.37,2424657.0,13.27,13.42,13.25,13.37,2424657.0
2017-02-10 10:20:00,13.37,13.42,13.33,13.34,1646778.0,13.37,13.42,13.33,13.34,1646778.0
2017-02-10 10:30:00,13.35,13.54,13.33,13.53,2397399.0,13.35,13.54,13.33,13.53,2397399.0
2017-02-10 10:40:00,13.52,13.54,13.48,13.51,1376991.0,13.52,13.54,13.48,13.51,1376991.0
2017-02-10 10:50:00,13.51,13.58,13.5,13.57,1874845.0,13.51,13.58,13.5,13.57,1874845.0
2017-02-10 11:00:00,13.57,13.57,13.46,13.49,1200700.0,13.57,13.57,13.46,13.49,1200700.0
2017-02-10 11:10:00,13.49,13.53,13.46,13.5,1052646.0,13.49,13.53,13.46,13.5,1052646.0
2017-02-10 11:20:00,13.5,13.52,13.47,13.5,682806.0,13.5,13.52,13.47,13.5,682806.0
2017-02-10 11:30:00,13.5,13.56,13.49,13.52,828887.0,13.5,13.56,13.49,13.52,828887.0
2017-02-10 11:40:00,13.52,13.59,13.51,13.59,919529.0,13.52,13.59,13.51,13.59,919529.0
2017-02-10 11:50:00,13.58,13.64,13.57,13.6,1114382.0,13.58,13.64,13.57,13.6,1114382.0
2017-02-10 12:00:00,13.61,13.61,13.56,13.6,976105.0,13.61,13.61,13.56,13.6,976105.0
2017-02-10 12:10:00,13.6,13.6,13.55,13.56,695576.0,13.6,13.6,13.55,13.56,695576.0
2017-02-10 12:20:00,13.57,13.58,13.52,13.56,525905.0,13.57,13.58,13.52,13.56,525905.0
2017-02-10 12:30:00,13.56,13.56,13.51,13.54,650025.0,13.56,13.56,13.51,13.54,650025.0
2017-02-10 12:40:00,13.53,13.59,13.53,13.57,644698.0,13.53,13.59,13.53,13.57,644698.0
2017-02-10 12:50:00,13.57,13.57,13.54,13.55,406914.0,13.57,13.57,13.54,13.55,406914.0
2017-02-10 13:00:00,13.55,13.57,13.52,13.57,458958.0,13.55,13.57,13.52,13.57,458958.0
2017-02-10 13:10:00,13.57,13.6,13.55,13.57,514329.0,13.57,13.6,13.55,13.57,514329.0
2017-02-10 13:20:00,13.58,13.59,13.56,13.57,355700.0,13.58,13.59,13.56,13.57,355700.0
2017-02-10 13:30:00,13.56,13.59,13.56,13.59,428254.0,13.56,13.59,13.56,13.59,428254.0
2017-02-10 13:40:00,13.58,13.58,13.54,13.57,535709.0,13.58,13.58,13.54,13.57,535709.0
2017-02-10 13:50:00,13.57,13.58,13.53,13.56,368043.0,13.57,13.58,13.53,13.56,368043.0
2017-02-10 14:00:00,13.55,13.57,13.53,13.56,383130.0,13.55,13.57,13.53,13.56,383130.0
2017-02-10 14:10:00,13.57,13.59,13.56,13.57,395128.0,13.57,13.59,13.56,13.57,395128.0
2017-02-10 14:20:00,13.58,13.6,13.56,13.6,496702.0,13.58,13.6,13.56,13.6,496702.0
2017-02-10 14:30:00,13.59,13.6,13.57,13.58,670608.0,13.59,13.6,13.57,13.58,670608.0
2017-02-10 14:40:00,13.59,13.59,13.53,13.57,714328.0,13.59,13.59,13.53,13.57,714328.0
2017-02-10 14:50:00,13.57,13.63,13.55,13.61,1017922.0,13.57,13.63,13.55,13.61,1017922.0
2017-02-10 15:00:00,13.61,13.66,13.6,13.63,1503243.0,13.61,13.66,13.6,13.63,1503243.0
2017-02-10 15:10:00,13.63,13.67,13.59,13.63,1091967.0,13.63,13.67,13.59,13.63,1091967.0
2017-02-10 15:20:00,13.62,13.64,13.6,13.62,665740.0,13.62,13.64,13.6,13.62,665740.0
2017-02-10 15:30:00,13.61,13.63,13.57,13.59,1122111.0,13.61,13.63,13.57,13.59,1122111.0
2017-02-10 15:40:00,13.59,13.6,13.57,13.59,979857.0,13.59,13.6,13.57,13.59,979857.0
2017-02-10 15:50:00,13.59,13.6,13.57,13.57,2056951.0,13.59,13.6,13.57,13.57,2056951.0
2017-02-13 09:30:00,13.7,13.95,13.68,13.88,5599844.0,13.7,13.95,13.68,13.88,5599844.0
2017-02-13 09:40:00,13.89,13.9,13.76,13.78,2677069.0,13.89,13.9,13.76,13.78,2677069.0
2017-02-13 09:50:00,13.78,13.8,13.7,13.76,1910860.0,13.78,13.8,13.7,13.76,1910860.0
2017-02-13 10:00:00,13.76,13.87,13.75,13.81,2319951.0,13.76,13.87,13.75,13.81,2319951.0
2017-02-13 10:10:00,13.81,13.81,13.68,13.76,1846158.0,13.81,13.81,13.68,13.76,1846158.0
2017-02-13 10:20:00,13.75,13.83,13.73,13.82,1382076.0,13.75,13.83,13.73,13.82,1382076.0
2017-02-13 10:30:00,13.82,13.82,13.7,13.72,1412034.0,13.82,13.82,13.7,13.72,1412034.0
2017-02-13 10:40:00,13.71,13.77,13.7,13.73,1283140.0,13.71,13.77,13.7,13.73,1283140.0
2017-02-13 10:50:00,13.72,13.74,13.65,13.74,1475327.0,13.72,13.74,13.65,13.74,1475327.0
2017-02-13 11:00:00,13.74,13.75,13.7,13.73,1157145.0,13.74,13.75,13.7,13.73,1157145.0
2017-02-13 11:10:00,13.73,13.73,13.63,13.66,1823206.0,13.73,13.73,13.63,13.66,1823206.0
2017-02-13 11:20:00,13.66,13.69,13.64,13.66,1144998.0,13.66,13.69,13.64,13.66,1144998.0
2017-02-13 11:30:00,13.66,13.66,13.58,13.64,1905500.0,13.66,13.66,13.58,13.64,1905500.0
2017-02-13 11:40:00,13.64,13.65,13.54,13.58,1331135.0,13.64,13.65,13.54,13.58,1331135.0
2017-02-13 11:50:00,13.58,13.59,13.53,13.54,813840.0,13.58,13.59,13.53,13.54,813840.0
2017-02-13 12:00:00,13.55,13.61,13.51,13.6,1418274.0,13.55,13.61,13.51,13.6,1418274.0
2017-02-13 12:10:00,13.59,13.6,13.55,13.58,660657.0,13.59,13.6,13.55,13.58,660657.0
2017-02-13 12:20:00,13.58,13.58,13.52,13.56,947448.0,13.58,13.58,13.52,13.56,947448.0
2017-02-13 12:30:00,13.55,13.56,13.5,13.53,1135845.0,13.55,13.56,13.5,13.53,1135845.0
2017-02-13 12:40:00,13.54,13.6,13.53,13.6,595759.0,13.54,13.6,13.53,13.6,595759.0
2017-02-13 12:50:00,13.59,13.64,13.57,13.58,1010348.0,13.59,13.64,13.57,13.58,1010348.0
2017-02-13 13:00:00,13.58,13.62,13.57,13.61,738827.0,13.58,13.62,13.57,13.61,738827.0
2017-02-13 13:10:00,13.62,13.65,13.6,13.62,573624.0,13.62,13.65,13.6,13.62,573624.0
2017-02-13 13:20:00,13.62,13.62,13.56,13.61,583600.0,13.62,13.62,13.56,13.61,583600.0
2017-02-13 13:30:00,13.61,13.61,13.55,13.55,538221.0,13.61,13.61,13.55,13.55,538221.0
2017-02-13 13:40:00,13.55,13.57,13.52,13.52,709640.0,13.55,13.57,13.52,13.52,709640.0
2017-02-13 13:50:00,13.52,13.55,13.5,13.53,953041.0,13.52,13.55,13.5,13.53,953041.0
2017-02-13 14:00:00,13.53,13.56,13.5,13.56,832236.0,13.53,13.56,13.5,13.56,832236.0
2017-02-13 14:10:00,13.55,13.56,13.44,13.48,1847816.0,13.55,13.56,13.44,13.48,1847816.0
2017-02-13 14:20:00,13.48,13.49,13.44,13.46,923677.0,13.48,13.49,13.44,13.46,923677.0
2017-02-13 14:30:00,13.46,13.48,13.38,13.41,1614272.0,13.46,13.48,13.38,13.41,1614272.0
2017-02-13 14:40:00,13.4,13.47,13.4,13.43,696163.0,13.4,13.47,13.4,13.43,696163.0
2017-02-13 14:50:00,13.44,13.48,13.43,13.47,575889.0,13.44,13.48,13.43,13.47,575889.0
2017-02-13 15:00:00,13.46,13.52,13.46,13.52,846308.0,13.46,13.52,13.46,13.52,846308.0
2017-02-13 15:10:00,13.52,13.55,13.51,13.53,738446.0,13.52,13.55,13.51,13.53,738446.0
2017-02-13 15:20:00,13.53,13.53,13.49,13.51,866159.0,13.53,13.53,13.49,13.51,866159.0
2017-02-13 15:30:00,13.51,13.51,13.47,13.5,974614.0,13.51,13.51,13.47,13.5,974614.0
2017-02-13 15:40:00,13.5,13.53,13.45,13.46,1632082.0,13.5,13.53,13.45,13.46,1632082.0
2017-02-13 15:50:00,13.47,13.51,13.46,13.49,2172023.0,13.47,13.51,13.46,13.49,2172023.0
2017-02-14 09:30:00,13.43,13.45,13.19,13.31,5280255.0,13.43,13.45,13.19,13.31,5280255.0
2017-02-14 09:40:00,13.31,13.38,13.21,13.21,2647329.0,13.31,13.38,13.21,13.21,2647329.0
2017-02-14 09:50:00,13.21,13.31,13.2,13.29,1664376.0,13.21,13.31,13.2,13.29,1664376.0
2017-02-14 10:00:00,13.28,13.36,13.26,13.34,1588162.0,13.28,13.36,13.26,13.34,1588162.0
2017-02-14 10:10:00,13.33,13.44,13.32,13.43,2033778.0,13.33,13.44,13.32,13.43,2033778.0
2017-02-14 10:20:00,13.43,13.48,13.4,13.47,1453939.0,13.43,13.48,13.4,13.47,1453939.0
2017-02-14 10:30:00,13.47,13.48,13.34,13.36,1326897.0,13.47,13.48,13.34,13.36,1326897.0
2017-02-14 10:40:00,13.37,13.42,13.35,13.4,792642.0,13.37,13.42,13.35,13.4,792642.0
2017-02-14 10:50:00,13.41,13.43,13.39,13.39,543486.0,13.41,13.43,13.39,13.39,543486.0
2017-02-14 11:00:00,13.39,13.41,13.34,13.34,643328.0,13.39,13.41,13.34,13.34,643328.0
2017-02-14 11:10:00,13.34,13.4,13.34,13.4,528306.0,13.34,13.4,13.34,13.4,528306.0
2017-02-14 11:20:00,13.4,13.42,13.38,13.42,499765.0,13.4,13.42,13.38,13.42,499765.0
2017-02-14 11:30:00,13.42,13.45,13.4,13.42,553240.0,13.42,13.45,13.4,13.42,553240.0
2017-02-14 11:40:00,13.42,13.44,13.36,13.37,541205.0,13.42,13.44,13.36,13.37,541205.0
2017-02-14 11:50:00,13.37,13.41,13.36,13.38,1162337.0,13.37,13.41,13.36,13.38,1162337.0
2017-02-14 12:00:00,13.38,13.41,13.37,13.4,397928.0,13.38,13.41,13.37,13.4,397928.0
2017-02-14 12:10:00,13.41,13.42,13.4,13.42,345612.0,13.41,13.42,13.4,13.42,345612.0
2017-02-14 12:20:00,13.41,13.44,13.38,13.39,613242.0,13.41,13.44,13.38,13.39,613242.0
2017-02-14 12:30:00,13.39,13.42,13.38,13.4,638646.0,13.39,13.42,13.38,13.4,638646.0
2017-02-14 12:40:00,13.4,13.43,13.39,13.41,267537.0,13.4,13.43,13.39,13.41,267537.0
2017-02-14 12:50:00,13.41,13.44,13.4,13.44,395536.0,13.41,13.44,13.4,13.44,395536.0
2017-02-14 13:00:00,13.44,13.47,13.43,13.46,505122.0,13.44,13.47,13.43,13.46,505122.0
2017-02-14 13:10:00,13.46,13.49,13.45,13.48,577976.0,13.46,13.49,13.45,13.48,577976.0
2017-02-14 13:20:00,13.48,13.48,13.42,13.42,554775.0,13.48,13.48,13.42,13.42,554775.0
2017-02-14 13:30:00,13.42,13.44,13.4,13.42,511345.0,13.42,13.44,13.4,13.42,511345.0
2017-02-14 13:40:00,13.42,13.43,13.35,13.36,706159.0,13.42,13.43,13.35,13.36,706159.0
2017-02-14 13:50:00,13.36,13.39,13.35,13.37,532435.0,13.36,13.39,13.35,13.37,532435.0
2017-02-14 14:00:00,13.37,13.39,13.35,13.36,353672.0,13.37,13.39,13.35,13.36,353672.0
2017-02-14 14:10:00,13.36,13.39,13.35,13.35,558443.0,13.36,13.39,13.35,13.35,558443.0
2017-02-14 14:20:00,13.35,13.36,13.3,13.32,860135.0,13.35,13.36,13.3,13.32,860135.0
2017-02-14 14:30:00,13.32,13.33,13.3,13.32,500507.0,13.32,13.33,13.3,13.32,500507.0
2017-02-14 14:40:00,13.32,13.32,13.25,13.25,1032702.0,13.32,13.32,13.25,13.25,1032702.0
2017-02-14 14:50:00,13.26,13.29,13.25,13.27,718740.0,13.26,13.29,13.25,13.27,718740.0
2017-02-14 15:00:00,13.27,13.3,13.26,13.28,477964.0,13.27,13.3,13.26,13.28,477964.0
2017-02-14 15:10:00,13.29,13.29,13.26,13.26,427827.0,13.29,13.29,13.26,13.26,427827.0
2017-02-14 15:20:00,13.27,13.29,13.26,13.28,533460.0,13.27,13.29,13.26,13.28,533460.0
2017-02-14 15:30:00,13.28,13.28,13.24,13.25,1176808.0,13.28,13.28,13.24,13.25,1176808.0
2017-02-14 15:40:00,13.25,13.26,13.24,13.25,1216955.0,13.25,13.26,13.24,13.25,1216955.0
2017-02-14 15:50:00,13.26,13.28,13.24,13.26,2722067.0,13.26,13.28,13.24,13.26,2722067.0
2017-02-15 09:30:00,13.2,13.44,13.19,13.21,4116024.0,13.2,13.44,13.19,13.21,4116024.0
2017-02-15 09:40:00,13.21,13.38,13.21,13.3,1693428.0,13.21,13.38,13.21,13.3,1693428.0
2017-02-15 09:50:00,13.31,13.32,13.23,13.24,1159810.0,13.31,13.32,13.23,13.24,1159810.0
2017-02-15 10:00:00,13.23,13.25,13.15,13.22,2275554.0,13.23,13.25,13.15,13.22,2275554.0
2017-02-15 10:10:00,13.22,13.31,13.17,13.26,1976374.0,13.22,13.31,13.17,13.26,1976374.0
2017-02-15 10:20:00,13.26,13.32,13.25,13.31,877309.0,13.26,13.32,13.25,13.31,877309.0
2017-02-15 10:30:00,13.32,13.32,13.25,13.26,686655.0,13.32,13.32,13.25,13.26,686655.0
2017-02-15 10:40:00,13.25,13.26,13.19,13.21,858698.0,13.25,13.26,13.19,13.21,858698.0
2017-02-15 10:50:00,13.21,13.3,13.2,13.29,767801.0,13.21,13.3,13.2,13.29,767801.0
2017-02-15 11:00:00,13.29,13.31,13.27,13.3,738393.0,13.29,13.31,13.27,13.3,738393.0
2017-02-15 11:10:00,13.29,13.35,13.28,13.35,1143788.0,13.29,13.35,13.28,13.35,1143788.0
2017-02-15 11:20:00,13.35,13.37,13.31,13.35,696649.0,13.35,13.37,13.31,13.35,696649.0
2017-02-15 11:30:00,13.34,13.36,13.31,13.33,493323.0,13.34,13.36,13.31,13.33,493323.0
2017-02-15 11:40:00,13.33,13.34,13.25,13.27,580846.0,13.33,13.34,13.25,13.27,580846.0
2017-02-15 11:50:00,13.27,13.29,13.26,13.28,318160.0,13.27,13.29,13.26,13.28,318160.0
2017-02-15 12:00:00,13.28,13.3,13.26,13.29,386373.0,13.28,13.3,13.26,13.29,386373.0
2017-02-15 12:10:00,13.29,13.31,13.28,13.29,379412.0,13.29,13.31,13.28,13.29,379412.0
2017-02-15 12:20:00,13.29,13.32,13.27,13.31,388540.0,13.29,13.32,13.27,13.31,388540.0
2017-02-15 12:30:00,13.31,13.31,13.28,13.29,277651.0,13.31,13.31,13.28,13.29,277651.0
2017-02-15 12:40:00,13.29,13.31,13.28,13.29,198925.0,13.29,13.31,13.28,13.29,198925.0
2017-02-15 12:50:00,13.29,13.31,13.29,13.3,246441.0,13.29,13.31,13.29,13.3,246441.0
2017-02-15 13:00:00,13.3,13.32,13.29,13.3,271923.0,13.3,13.32,13.29,13.3,271923.0
2017-02-15 13:10:00,13.3,13.3,13.27,13.28,644289.0,13.3,13.3,13.27,13.28,644289.0
2017-02-15 13:20:00,13.28,13.3,13.27,13.3,293688.0,13.28,13.3,13.27,13.3,293688.0
2017-02-15 13:30:00,13.3,13.32,13.28,13.29,482703.0,13.3,13.32,13.28,13.29,482703.0
2017-02-15 13:40:00,13.3,13.35,13.29,13.33,332115.0,13.3,13.35,13.29,13.33,332115.0
2017-02-15 13:50:00,13.33,13.36,13.32,13.34,563299.0,13.33,13.36,13.32,13.34,563299.0
2017-02-15 14:00:00,13.34,13.35,13.31,13.32,327550.0,13.34,13.35,13.31,13.32,327550.0
2017-02-15 14:10:00,13.32,13.33,13.27,13.31,665657.0,13.32,13.33,13.27,13.31,665657.0
2017-02-15 14:20:00,13.31,13.34,13.29,13.31,642222.0,13.31,13.34,13.29,13.31,642222.0
2017-02-15 14:30:00,13.31,13.32,13.29,13.29,225467.0,13.31,13.32,13.29,13.29,225467.0
2017-02-15 14:40:00,13.29,13.31,13.28,13.3,425515.0,13.29,13.31,13.28,13.3,425515.0
2017-02-15 14:50:00,13.3,13.31,13.29,13.3,271006.0,13.3,13.31,13.29,13.3,271006.0
2017-02-15 15:00:00,13.31,13.32,13.29,13.31,485226.0,13.31,13.32,13.29,13.31,485226.0
2017-02-15 15:10:00,13.31,13.32,13.3,13.31,340397.0,13.31,13.32,13.3,13.31,340397.0
2017-02-15 15:20:00,13.31,13.31,13.28,13.29,484609.0,13.31,13.31,13.28,13.29,484609.0
2017-02-15 15:30:00,13.29,13.32,13.28,13.32,1354424.0,13.29,13.32,13.28,13.32,1354424.0
2017-02-15 15:40:00,13.32,13.34,13.3,13.31,798621.0,13.32,13.34,13.3,13.31,798621.0
2017-02-15 15:50:00,13.31,13.33,13.29,13.29,1854749.0,13.31,13.33,13.29,13.29,1854749.0
2017-02-16 09:30:00,13.25,13.32,13.21,13.32,2613885.0,13.25,13.32,13.21,13.32,2613885.0
2017-02-16 09:40:00,13.32,13.35,13.29,13.3,1567271.0,13.32,13.35,13.29,13.3,1567271.0
2017-02-16 09:50:00,13.29,13.3,13.18,13.19,2220139.0,13.29,13.3,13.18,13.19,2220139.0
2017-02-16 10:00:00,13.19,13.25,13.17,13.25,1356115.0,13.19,13.25,13.17,13.25,1356115.0
2017-02-16 10:10:00,13.25,13.25,13.13,13.16,1497740.0,13.25,13.25,13.13,13.16,1497740.0
2017-02-16 10:20:00,13.15,13.19,13.15,13.17,1057782.0,13.15,13.19,13.15,13.17,1057782.0
2017-02-16 10:30:00,13.16,13.17,13.09,13.11,2095742.0,13.16,13.17,13.09,13.11,2095742.0
2017-02-16 10:40:00,13.11,13.14,13.07,13.08,1266121.0,13.11,13.14,13.07,13.08,1266121.0
2017-02-16 10:50:00,13.07,13.11,13.02,13.1,2558819.0,13.07,13.11,13.02,13.1,2558819.0
2017-02-16 11:00:00,13.1,13.1,12.95,13.0,2608228.0,13.1,13.1,12.95,13.0,2608228.0
2017-02-16 11:10:00,13.0,13.0,12.93,13.0,2166079.0,13.0,13.0,12.93,13.0,2166079.0
2017-02-16 11:20:00,13.0,13.06,12.99,13.02,1422073.0,13.0,13.06,12.99,13.02,1422073.0
2017-02-16 11:30:00,13.02,13.03,12.95,12.96,951721.0,13.02,13.03,12.95,12.96,951721.0
2017-02-16 11:40:00,12.97,12.99,12.94,12.96,1047012.0,12.97,12.99,12.94,12.96,1047012.0
2017-02-16 11:50:00,12.97,12.97,12.9,12.9,1269516.0,12.97,12.97,12.9,12.9,1269516.0
2017-02-16 12:00:00,12.9,12.92,12.84,12.9,1928290.0,12.9,12.92,12.84,12.9,1928290.0
2017-02-16 12:10:00,12.9,12.91,12.87,12.9,878328.0,12.9,12.91,12.87,12.9,878328.0
2017-02-16 12:20:00,12.91,12.94,12.88,12.92,915645.0,12.91,12.94,12.88,12.92,915645.0
2017-02-16 12:30:00,12.91,13.0,12.9,13.0,1235155.0,12.91,13.0,12.9,13.0,1235155.0
2017-02-16 12:40:00,13.0,13.04,12.96,12.98,1955860.0,13.0,13.04,12.96,12.98,1955860.0
2017-02-16 12:50:00,12.98,12.99,12.95,12.96,595700.0,12.98,12.99,12.95,12.96,595700.0
2017-02-16 13:00:00,12.96,12.99,12.94,12.96,666144.0,12.96,12.99,12.94,12.96,666144.0
2017-02-16 13:10:00,12.96,12.99,12.95,12.99,491129.0,12.96,12.99,12.95,12.99,491129.0
2017-02-16 13:20:00,12.99,13.0,12.94,12.95,539715.0,12.99,13.0,12.94,12.95,539715.0
2017-02-16 13:30:00,12.96,12.99,12.92,12.99,751701.0,12.96,12.99,12.92,12.99,751701.0
2017-02-16 13:40:00,12.99,13.01,12.97,12.98,906643.0,12.99,13.01,12.97,12.98,906643.0
2017-02-16 13:50:00,12.98,12.99,12.95,12.98,547360.0,12.98,12.99,12.95,12.98,547360.0
2017-02-16 14:00:00,12.98,13.0,12.95,12.99,482229.0,12.98,13.0,12.95,12.99,482229.0
2017-02-16 14:10:00,12.99,12.99,12.93,12.95,659165.0,12.99,12.99,12.93,12.95,659165.0
2017-02-16 14:20:00,12.95,12.97,12.9,12.92,662444.0,12.95,12.97,12.9,12.92,662444.0
2017-02-16 14:30:00,12.92,12.93,12.88,12.9,1031805.0,12.92,12.93,12.88,12.9,1031805.0
2017-02-16 14:40:00,12.9,12.93,12.89,12.9,486074.0,12.9,12.93,12.89,12.9,486074.0
2017-02-16 14:50:00,12.9,12.91,12.88,12.89,484188.0,12.9,12.91,12.88,12.89,484188.0
2017-02-16 15:00:00,12.9,12.96,12.89,12.94,1112672.0,12.9,12.96,12.89,12.94,1112672.0
2017-02-16 15:10:00,12.94,12.94,12.92,12.92,261033.0,12.94,12.94,12.92,12.92,261033.0
2017-02-16 15:20:00,12.93,12.98,12.92,12.96,854664.0,12.93,12.98,12.92,12.96,854664.0
2017-02-16 15:30:00,12.96,13.01,12.96,13.01,1234032.0,12.96,13.01,12.96,13.01,1234032.0
2017-02-16 15:40:00,13.01,13.02,12.96,12.97,2016792.0,13.01,13.02,12.96,12.97,2016792.0
2017-02-16 15:50:00,12.96,13.01,12.95,12.97,3820599.0,12.96,13.01,12.95,12.97,3820599.0
2017-02-17 09:30:00,12.76,12.82,12.6,12.73,4442130.0,12.76,12.82,12.6,12.73,4442130.0
2017-02-17 09:40:00,12.73,12.83,12.7,12.77,2162360.0,12.73,12.83,12.7,12.77,2162360.0
2017-02-17 09:50:00,12.77,12.78,12.65,12.77,2708981.0,12.77,12.78,12.65,12.77,2708981.0
2017-02-17 10:00:00,12.77,12.82,12.71,12.71,1831846.0,12.77,12.82,12.71,12.71,1831846.0
2017-02-17 10:10:00,12.71,12.84,12.71,12.82,1206375.0,12.71,12.84,12.71,12.82,1206375.0
2017-02-17 10:20:00,12.81,12.96,12.81,12.92,1639670.0,12.81,12.96,12.81,12.92,1639670.0
2017-02-17 10:30:00,12.92,12.95,12.85,12.95,1105362.0,12.92,12.95,12.85,12.95,1105362.0
2017-02-17 10:40:00,12.94,13.0,12.9,12.97,1594437.0,12.94,13.0,12.9,12.97,1594437.0
2017-02-17 10:50:00,12.97,12.97,12.86,12.89,1021018.0,12.97,12.97,12.86,12.89,1021018.0
2017-02-17 11:00:00,12.89,12.94,12.88,12.91,423428.0,12.89,12.94,12.88,12.91,423428.0
2017-02-17 11:10:00,12.9,12.97,12.9,12.94,651168.0,12.9,12.97,12.9,12.94,651168.0
2017-02-17 11:20:00,12.93,12.97,12.92,12.96,632299.0,12.93,12.97,12.92,12.96,632299.0
2017-02-17 11:30:00,12.96,13.06,12.95,13.03,1476464.0,12.96,13.06,12.95,13.03,1476464.0
2017-02-17 11:40:00,13.03,13.05,13.0,13.04,667170.0,13.03,13.05,13.0,13.04,667170.0
2017-02-17 11:50:00,13.04,13.07,13.02,13.06,852213.0,13.04,13.07,13.02,13.06,852213.0
2017-02-17 12:00:00,13.06,13.13,13.04,13.12,1140257.0,13.06,13.13,13.04,13.12,1140257.0
2017-02-17 12:10:00,13.12,13.12,13.04,13.07,825855.0,13.12,13.12,13.04,13.07,825855.0
2017-02-17 12:20:00,13.07,13.1,13.05,13.06,384444.0,13.07,13.1,13.05,13.06,384444.0
2017-02-17 12:30:00,13.06,13.07,12.98,13.03,901600.0,13.06,13.07,12.98,13.03,901600.0
2017-02-17 12:40:00,13.03,13.09,13.02,13.09,662216.0,13.03,13.09,13.02,13.09,662216.0
2017-02-17 12:50:00,13.09,13.09,13.05,13.08,474079.0,13.09,13.09,13.05,13.08,474079.0
2017-02-17 13:00:00,13.08,13.09,13.02,13.03,499578.0,13.08,13.09,13.02,13.03,499578.0
2017-02-17 13:10:00,13.03,13.07,13.03,13.07,374397.0,13.03,13.07,13.03,13.07,374397.0
2017-02-17 13:20:00,13.07,13.08,13.04,13.07,317346.0,13.07,13.08,13.04,13.07,317346.0
2017-02-17 13:30:00,13.08,13.11,13.06,13.11,661787.0,13.08,13.11,13.06,13.11,661787.0
2017-02-17 13:40:00,13.11,13.11,13.07,13.1,484662.0,13.11,13.11,13.07,13.1,484662.0
2017-02-17 13:50:00,13.1,13.1,13.08,13.08,266042.0,13.1,13.1,13.08,13.08,266042.0
2017-02-17 14:00:00,13.09,13.11,13.08,13.09,311915.0,13.09,13.11,13.08,13.09,311915.0
2017-02-17 14:10:00,13.09,13.09,13.05,13.07,375727.0,13.09,13.09,13.05,13.07,375727.0
2017-02-17 14:20:00,13.07,13.09,13.05,13.08,265242.0,13.07,13.09,13.05,13.08,265242.0
2017-02-17 14:30:00,13.08,13.1,13.06,13.08,339575.0,13.08,13.1,13.06,13.08,339575.0
2017-02-17 14:40:00,13.08,13.11,13.06,13.11,297640.0,13.08,13.11,13.06,13.11,297640.0
2017-02-17 14:50:00,13.11,13.14,13.1,13.12,940334.0,13.11,13.14,13.1,13.12,940334.0
2017-02-17 15:00:00,13.12,13.13,13.09,13.12,420993.0,13.12,13.13,13.09,13.12,420993.0
2017-02-17 15:10:00,13.12,13.12,13.08,13.1,412283.0,13.12,13.12,13.08,13.1,412283.0
2017-02-17 15:20:00,13.1,13.11,13.09,13.11,293475.0,13.1,13.11,13.09,13.11,293475.0
2017-02-17 15:30:00,13.11,13.11,13.07,13.07,496609.0,13.11,13.11,13.07,13.07,496609.0
2017-02-17 15:40:00,13.08,13.11,13.07,13.09,845017.0,13.08,13.11,13.07,13.09,845017.0
2017-02-17 15:50:00,13.09,13.13,13.08,13.13,2851217.0,13.09,13.13,13.08,13.13,2851217.0
2017-02-21 09:30:00,13.41,13.78,13.4,13.7,7091530.0,13.41,13.78,13.4,13.7,7091530.0
2017-02-21 09:40:00,13.7,13.71,13.61,13.62,2950490.0,13.7,13.71,13.61,13.62,2950490.0
2017-02-21 09:50:00,13.62,13.7,13.58,13.61,2137789.0,13.62,13.7,13.58,13.61,2137789.0
2017-02-21 10:00:00,13.61,13.7,13.61,13.7,1682624.0,13.61,13.7,13.61,13.7,1682624.0
2017-02-21 10:10:00,13.7,13.7,13.62,13.67,1512492.0,13.7,13.7,13.62,13.67,1512492.0
2017-02-21 10:20:00,13.66,13.67,13.61,13.61,1000868.0,13.66,13.67,13.61,13.61,1000868.0
2017-02-21 10:30:00,13.62,13.66,13.57,13.65,1662366.0,13.62,13.66,13.57,13.65,1662366.0
2017-02-21 10:40:00,13.65,13.74,13.64,13.71,2155663.0,13.65,13.74,13.64,13.71,2155663.0
2017-02-21 10:50:00,13.71,13.74,13.69,13.72,1185416.0,13.71,13.74,13.69,13.72,1185416.0
2017-02-21 11:00:00,13.72,13.75,13.7,13.71,1512432.0,13.72,13.75,13.7,13.71,1512432.0
2017-02-21 11:10:00,13.71,13.75,13.7,13.75,1090197.0,13.71,13.75,13.7,13.75,1090197.0
2017-02-21 11:20:00,13.75,13.78,13.72,13.76,1820351.0,13.75,13.78,13.72,13.76,1820351.0
2017-02-21 11:30:00,13.76,13.86,13.75,13.84,2796580.0,13.76,13.86,13.75,13.84,2796580.0
2017-02-21 11:40:00,13.84,13.95,13.82,13.88,3037852.0,13.84,13.95,13.82,13.88,3037852.0
2017-02-21 11:50:00,13.89,13.97,13.88,13.95,1989314.0,13.89,13.97,13.88,13.95,1989314.0
2017-02-21 12:00:00,13.96,13.98,13.88,13.91,1836744.0,13.96,13.98,13.88,13.91,1836744.0
2017-02-21 12:10:00,13.91,13.95,13.9,13.92,973397.0,13.91,13.95,13.9,13.92,973397.0
2017-02-21 12:20:00,13.91,13.96,13.86,13.94,1371505.0,13.91,13.96,13.86,13.94,1371505.0
2017-02-21 12:30:00,13.95,13.98,13.93,13.98,1053851.0,13.95,13.98,13.93,13.98,1053851.0
2017-02-21 12:40:00,13.98,14.0,13.97,13.99,1248307.0,13.98,14.0,13.97,13.99,1248307.0
2017-02-21 12:50:00,13.99,14.0,13.96,13.98,1495685.0,13.99,14.0,13.96,13.98,1495685.0
2017-02-21 13:00:00,13.97,13.98,13.89,13.93,1537995.0,13.97,13.98,13.89,13.93,1537995.0
2017-02-21 13:10:00,13.93,13.99,13.92,13.96,1147667.0,13.93,13.99,13.92,13.96,1147667.0
2017-02-21 13:20:00,13.96,13.98,13.94,13.97,646391.0,13.96,13.98,13.94,13.97,646391.0
2017-02-21 13:30:00,13.98,14.08,13.97,14.04,2612188.0,13.98,14.08,13.97,14.04,2612188.0
2017-02-21 13:40:00,14.04,14.1,14.03,14.04,2276121.0,14.04,14.1,14.03,14.04,2276121.0
2017-02-21 13:50:00,14.03,14.05,13.99,14.04,1071066.0,14.03,14.05,13.99,14.04,1071066.0
2017-02-21 14:00:00,14.04,14.05,14.01,14.02,812905.0,14.04,14.05,14.01,14.02,812905.0
2017-02-21 14:10:00,14.02,14.04,13.94,13.98,1242793.0,14.02,14.04,13.94,13.98,1242793.0
2017-02-21 14:20:00,13.98,14.01,13.96,14.0,840624.0,13.98,14.01,13.96,14.0,840624.0
2017-02-21 14:30:00,13.99,14.0,13.98,14.0,609010.0,13.99,14.0,13.98,14.0,609010.0
2017-02-21 14:40:00,13.99,14.0,13.98,14.0,544863.0,13.99,14.0,13.98,14.0,544863.0
2017-02-21 14:50:00,14.0,14.0,13.98,13.98,355431.0,14.0,14.0,13.98,13.98,355431.0
2017-02-21 15:00:00,13.99,13.99,13.97,13.98,406526.0,13.99,13.99,13.97,13.98,406526.0
2017-02-21 15:10:00,13.97,13.98,13.94,13.94,654298.0,13.97,13.98,13.94,13.94,654298.0
2017-02-21 15:20:00,13.94,13.95,13.9,13.93,980682.0,13.94,13.95,13.9,13.93,980682.0
2017-02-21 15:30:00,13.93,13.99,13.92,13.98,1457792.0,13.93,13.99,13.92,13.98,1457792.0
2017-02-21 15:40:00,13.98,13.99,13.97,13.98,781731.0,13.98,13.99,13.97,13.98,781731.0
2017-02-21 15:50:00,13.98,14.01,13.97,13.99,4054734.0,13.98,14.01,13.97,13.99,4054734.0
2017-02-22 09:30:00,14.31,14.5,14.25,14.4,8117725.0,14.31,14.5,14.25,14.4,8117725.0
2017-02-22 09:40:00,14.39,14.41,14.13,14.21,5724995.0,14.39,14.41,14.13,14.21,5724995.0
2017-02-22 09:50:00,14.2,14.3,14.16,14.28,4221147.0,14.2,14.3,14.16,14.28,4221147.0
2017-02-22 10:00:00,14.28,14.3,14.12,14.2,3661260.0,14.28,14.3,14.12,14.2,3661260.0
2017-02-22 10:10:00,14.2,14.21,14.15,14.17,2175033.0,14.2,14.21,14.15,14.17,2175033.0
2017-02-22 10:20:00,14.17,14.19,14.06,14.08,2800760.0,14.17,14.19,14.06,14.08,2800760.0
2017-02-22 10:30:00,14.09,14.11,14.04,14.11,2540833.0,14.09,14.11,14.04,14.11,2540833.0
2017-02-22 10:40:00,14.11,14.17,14.09,14.14,1748023.0,14.11,14.17,14.09,14.14,1748023.0
2017-02-22 10:50:00,14.14,14.14,14.1,14.11,843134.0,14.14,14.14,14.1,14.11,843134.0
2017-02-22 11:00:00,14.1,14.11,14.06,14.08,1412684.0,14.1,14.11,14.06,14.08,1412684.0
2017-02-22 11:10:00,14.08,14.17,14.07,14.17,1283910.0,14.08,14.17,14.07,14.17,1283910.0
2017-02-22 11:20:00,14.17,14.19,14.15,14.19,1248627.0,14.17,14.19,14.15,14.19,1248627.0
2017-02-22 11:30:00,14.19,14.26,14.17,14.21,2032097.0,14.19,14.26,14.17,14.21,2032097.0
2017-02-22 11:40:00,14.21,14.23,14.19,14.22,692540.0,14.21,14.23,14.19,14.22,692540.0
2017-02-22 11:50:00,14.21,14.3,14.21,14.25,1385822.0,14.21,14.3,14.21,14.25,1385822.0
2017-02-22 12:00:00,14.25,14.3,14.25,14.3,1380964.0,14.25,14.3,14.25,14.3,1380964.0
2017-02-22 12:10:00,14.29,14.34,14.29,14.34,1316582.0,14.29,14.34,14.29,14.34,1316582.0
2017-02-22 12:20:00,14.34,14.39,14.33,14.38,1900998.0,14.34,14.39,14.33,14.38,1900998.0
2017-02-22 12:30:00,14.38,14.4,14.31,14.33,1376365.0,14.38,14.4,14.31,14.33,1376365.0
2017-02-22 12:40:00,14.33,14.34,14.28,14.33,1287526.0,14.33,14.34,14.28,14.33,1287526.0
2017-02-22 12:50:00,14.34,14.34,14.27,14.29,790710.0,14.34,14.34,14.27,14.29,790710.0
2017-02-22 13:00:00,14.29,14.32,14.27,14.32,781270.0,14.29,14.32,14.27,14.32,781270.0
2017-02-22 13:10:00,14.32,14.36,14.31,14.33,834766.0,14.32,14.36,14.31,14.33,834766.0
2017-02-22 13:20:00,14.33,14.4,14.32,14.4,1122754.0,14.33,14.4,14.32,14.4,1122754.0
2017-02-22 13:30:00,14.4,14.41,14.35,14.37,1090013.0,14.4,14.41,14.35,14.37,1090013.0
2017-02-22 13:40:00,14.37,14.38,14.31,14.33,927509.0,14.37,14.38,14.31,14.33,927509.0
2017-02-22 13:50:00,14.32,14.33,14.27,14.31,841255.0,14.32,14.33,14.27,14.31,841255.0
2017-02-22 14:00:00,14.3,14.34,14.27,14.29,747713.0,14.3,14.34,14.27,14.29,747713.0
2017-02-22 14:10:00,14.28,14.3,14.26,14.27,638832.0,14.28,14.3,14.26,14.27,638832.0
2017-02-22 14:20:00,14.27,14.3,14.27,14.3,535335.0,14.27,14.3,14.27,14.3,535335.0
2017-02-22 14:30:00,14.3,14.31,14.19,14.2,1333466.0,14.3,14.31,14.19,14.2,1333466.0
2017-02-22 14:40:00,14.2,14.25,14.19,14.2,820854.0,14.2,14.25,14.19,14.2,820854.0
2017-02-22 14:50:00,14.21,14.23,14.17,14.19,764961.0,14.21,14.23,14.17,14.19,764961.0
2017-02-22 15:00:00,14.2,14.2,14.17,14.17,613864.0,14.2,14.2,14.17,14.17,613864.0
2017-02-22 15:10:00,14.18,14.25,14.17,14.24,1057674.0,14.18,14.25,14.17,14.24,1057674.0
2017-02-22 15:20:00,14.22,14.27,14.21,14.26,2140253.0,14.22,14.27,14.21,14.26,2140253.0
2017-02-22 15:30:00,14.26,14.28,14.23,14.27,903905.0,14.26,14.28,14.23,14.27,903905.0
2017-02-22 15:40:00,14.26,14.29,14.24,14.28,1514495.0,14.26,14.29,14.24,14.28,1514495.0
2017-02-22 15:50:00,14.29,14.29,14.28,14.29,2436493.0,14.29,14.29,14.28,14.29,2436493.0
2017-02-23 09:30:00,14.2,14.37,14.13,14.21,5086955.0,14.2,14.37,14.13,14.21,5086955.0
2017-02-23 09:40:00,14.21,14.22,13.96,14.01,6882982.0,14.21,14.22,13.96,14.01,6882982.0
2017-02-23 09:50:00,14.01,14.09,13.93,14.05,3439442.0,14.01,14.09,13.93,14.05,3439442.0
2017-02-23 10:00:00,14.06,14.08,13.9,13.9,2997113.0,14.06,14.08,13.9,13.9,2997113.0
2017-02-23 10:10:00,13.91,13.94,13.82,13.93,4592009.0,13.91,13.94,13.82,13.93,4592009.0
2017-02-23 10:20:00,13.94,14.0,13.9,13.97,2276151.0,13.94,14.0,13.9,13.97,2276151.0
2017-02-23 10:30:00,13.96,14.11,13.94,14.04,2510126.0,13.96,14.11,13.94,14.04,2510126.0
2017-02-23 10:40:00,14.04,14.04,13.94,14.0,1816631.0,14.04,14.04,13.94,14.0,1816631.0
2017-02-23 10:50:00,14.0,14.0,13.88,13.9,2043132.0,14.0,14.0,13.88,13.9,2043132.0
2017-02-23 11:00:00,13.9,13.91,13.85,13.86,1723578.0,13.9,13.91,13.85,13.86,1723578.0
2017-02-23 11:10:00,13.87,13.92,13.85,13.9,1279559.0,13.87,13.92,13.85,13.9,1279559.0
2017-02-23 11:20:00,13.9,13.95,13.85,13.93,1462516.0,13.9,13.95,13.85,13.93,1462516.0
2017-02-23 11:30:00,13.92,13.99,13.92,13.98,1266295.0,13.92,13.99,13.92,13.98,1266295.0
2017-02-23 11:40:00,13.98,14.08,13.96,14.08,1831847.0,13.98,14.08,13.96,14.08,1831847.0
2017-02-23 11:50:00,14.07,14.1,14.02,14.05,1280320.0,14.07,14.1,14.02,14.05,1280320.0
2017-02-23 12:00:00,14.06,14.19,14.04,14.18,1631553.0,14.06,14.19,14.04,14.18,1631553.0
2017-02-23 12:10:00,14.17,14.28,14.14,14.27,2582419.0,14.17,14.28,14.14,14.27,2582419.0
2017-02-23 12:20:00,14.26,14.28,14.2,14.25,1600433.0,14.26,14.28,14.2,14.25,1600433.0
2017-02-23 12:30:00,14.25,14.36,14.25,14.35,2570449.0,14.25,14.36,14.25,14.35,2570449.0
2017-02-23 12:40:00,14.35,14.36,14.3,14.31,1418365.0,14.35,14.36,14.3,14.31,1418365.0
2017-02-23 12:50:00,14.31,14.33,14.28,14.32,1274299.0,14.31,14.33,14.28,14.32,1274299.0
2017-02-23 13:00:00,14.32,14.42,14.3,14.4,3004343.0,14.32,14.42,14.3,14.4,3004343.0
2017-02-23 13:10:00,14.41,14.44,14.36,14.39,2098712.0,14.41,14.44,14.36,14.39,2098712.0
2017-02-23 13:20:00,14.4,14.4,14.33,14.34,1149511.0,14.4,14.4,14.33,14.34,1149511.0
2017-02-23 13:30:00,14.34,14.42,14.33,14.41,1481491.0,14.34,14.42,14.33,14.41,1481491.0
2017-02-23 13:40:00,14.41,14.45,14.4,14.44,1696702.0,14.41,14.45,14.4,14.44,1696702.0
2017-02-23 13:50:00,14.43,14.45,14.38,14.42,1215331.0,14.43,14.45,14.38,14.42,1215331.0
2017-02-23 14:00:00,14.42,14.45,14.4,14.41,1052819.0,14.42,14.45,14.4,14.41,1052819.0
2017-02-23 14:10:00,14.41,14.41,14.35,14.38,1190781.0,14.41,14.41,14.35,14.38,1190781.0
2017-02-23 14:20:00,14.38,14.38,14.34,14.35,841124.0,14.38,14.38,14.34,14.35,841124.0
2017-02-23 14:30:00,14.36,14.39,14.35,14.35,730017.0,14.36,14.39,14.35,14.35,730017.0
2017-02-23 14:40:00,14.35,14.36,14.31,14.34,979981.0,14.35,14.36,14.31,14.34,979981.0
2017-02-23 14:50:00,14.34,14.34,14.3,14.34,731836.0,14.34,14.34,14.3,14.34,731836.0
2017-02-23 15:00:00,14.34,14.34,14.3,14.31,641866.0,14.34,14.34,14.3,14.31,641866.0
2017-02-23 15:10:00,14.3,14.32,14.26,14.29,1268735.0,14.3,14.32,14.26,14.29,1268735.0
2017-02-23 15:20:00,14.29,14.35,14.29,14.33,1062394.0,14.29,14.35,14.29,14.33,1062394.0
2017-02-23 15:30:00,14.34,14.34,14.31,14.31,803960.0,14.34,14.34,14.31,14.31,803960.0
2017-02-23 15:40:00,14.31,14.32,14.26,14.26,1441793.0,14.31,14.32,14.26,14.26,1441793.0
2017-02-23 15:50:00,14.27,14.32,14.26,14.31,3014545.0,14.27,14.32,14.26,14.31,3014545.0
2017-02-24 09:30:00,13.99,14.22,13.86,14.19,5832367.0,13.99,14.22,13.86,14.19,5832367.0
2017-02-24 09:40:00,14.18,14.21,14.06,14.08,2877917.0,14.18,14.21,14.06,14.08,2877917.0
2017-02-24 09:50:00,14.08,14.15,14.02,14.11,2533742.0,14.08,14.15,14.02,14.11,2533742.0
2017-02-24 10:00:00,14.12,14.13,13.96,14.04,2342523.0,14.12,14.13,13.96,14.04,2342523.0
2017-02-24 10:10:00,14.04,14.12,13.96,14.11,2106185.0,14.04,14.12,13.96,14.11,2106185.0
2017-02-24 10:20:00,14.12,14.18,14.08,14.14,1725291.0,14.12,14.18,14.08,14.14,1725291.0
2017-02-24 10:30:00,14.14,14.22,14.12,14.21,1716398.0,14.14,14.22,14.12,14.21,1716398.0
2017-02-24 10:40:00,14.21,14.32,14.15,14.23,2196890.0,14.21,14.32,14.15,14.23,2196890.0
2017-02-24 10:50:00,14.23,14.24,14.18,14.23,857942.0,14.23,14.24,14.18,14.23,857942.0
2017-02-24 11:00:00,14.23,14.27,14.21,14.21,675421.0,14.23,14.27,14.21,14.21,675421.0
2017-02-24 11:10:00,14.21,14.24,14.18,14.24,642748.0,14.21,14.24,14.18,14.24,642748.0
2017-02-24 11:20:00,14.23,14.28,14.22,14.23,750719.0,14.23,14.28,14.22,14.23,750719.0
2017-02-24 11:30:00,14.23,14.25,14.19,14.21,550255.0,14.23,14.25,14.19,14.21,550255.0
2017-02-24 11:40:00,14.22,14.22,14.17,14.17,562801.0,14.22,14.22,14.17,14.17,562801.0
2017-02-24 11:50:00,14.17,14.19,14.12,14.15,990226.0,14.17,14.19,14.12,14.15,990226.0
2017-02-24 12:00:00,14.16,14.2,14.14,14.19,678508.0,14.16,14.2,14.14,14.19,678508.0
2017-02-24 12:10:00,14.19,14.21,14.17,14.21,704382.0,14.19,14.21,14.17,14.21,704382.0
2017-02-24 12:20:00,14.2,14.25,14.2,14.23,794451.0,14.2,14.25,14.2,14.23,794451.0
2017-02-24 12:30:00,14.23,14.25,14.2,14.21,360722.0,14.23,14.25,14.2,14.21,360722.0
2017-02-24 12:40:00,14.2,14.23,14.18,14.23,307721.0,14.2,14.23,14.18,14.23,307721.0
2017-02-24 12:50:00,14.23,14.24,14.2,14.2,353778.0,14.23,14.24,14.2,14.2,353778.0
2017-02-24 13:00:00,14.21,14.22,14.17,14.18,576133.0,14.21,14.22,14.17,14.18,576133.0
2017-02-24 13:10:00,14.17,14.19,14.16,14.18,302329.0,14.17,14.19,14.16,14.18,302329.0
2017-02-24 13:20:00,14.18,14.2,14.14,14.17,779738.0,14.18,14.2,14.14,14.17,779738.0
2017-02-24 13:30:00,14.17,14.18,14.14,14.15,327407.0,14.17,14.18,14.14,14.15,327407.0
2017-02-24 13:40:00,14.15,14.16,14.13,14.14,448904.0,14.15,14.16,14.13,14.14,448904.0
2017-02-24 13:50:00,14.15,14.19,14.14,14.19,397112.0,14.15,14.19,14.14,14.19,397112.0
2017-02-24 14:00:00,14.19,14.19,14.15,14.16,923600.0,14.19,14.19,14.15,14.16,923600.0
2017-02-24 14:10:00,14.16,14.17,14.13,14.15,392206.0,14.16,14.17,14.13,14.15,392206.0
2017-02-24 14:20:00,14.15,14.16,14.13,14.15,367874.0,14.15,14.16,14.13,14.15,367874.0
2017-02-24 14:30:00,14.15,14.16,14.13,14.13,604939.0,14.15,14.16,14.13,14.13,604939.0
2017-02-24 14:40:00,14.14,14.14,14.1,14.11,645552.0,14.14,14.14,14.1,14.11,645552.0
2017-02-24 14:50:00,14.1,14.15,14.08,14.12,987920.0,14.1,14.15,14.08,14.12,987920.0
2017-02-24 15:00:00,14.12,14.14,14.11,14.12,353488.0,14.12,14.14,14.11,14.12,353488.0
2017-02-24 15:10:00,14.12,14.12,14.07,14.09,575213.0,14.12,14.12,14.07,14.09,575213.0
2017-02-24 15:20:00,14.09,14.1,14.07,14.09,654015.0,14.09,14.1,14.07,14.09,654015.0
2017-02-24 15:30:00,14.09,14.12,14.06,14.12,1408532.0,14.09,14.12,14.06,14.12,1408532.0
2017-02-24 15:40:00,14.12,14.16,14.1,14.13,1502374.0,14.12,14.16,14.1,14.13,1502374.0
2017-02-24 15:50:00,14.13,14.17,14.11,14.12,2571987.0,14.13,14.17,14.11,14.12,2571987.0
2017-02-27 09:30:00,14.27,14.59,14.27,14.54,7502460.0,14.27,14.59,14.27,14.54,7502460.0
2017-02-27 09:40:00,14.54,14.69,14.52,14.64,4889615.0,14.54,14.69,14.52,14.64,4889615.0
2017-02-27 09:50:00,14.64,14.69,14.6,14.64,4060094.0,14.64,14.69,14.6,14.64,4060094.0
2017-02-27 10:00:00,14.64,14.7,14.57,14.7,2273677.0,14.64,14.7,14.57,14.7,2273677.0
2017-02-27 10:10:00,14.7,14.83,14.69,14.8,3407134.0,14.7,14.83,14.69,14.8,3407134.0
2017-02-27 10:20:00,14.79,14.95,14.77,14.92,4088721.0,14.79,14.95,14.77,14.92,4088721.0
2017-02-27 10:30:00,14.92,14.98,14.85,14.98,3219578.0,14.92,14.98,14.85,14.98,3219578.0
2017-02-27 10:40:00,14.98,15.0,14.91,14.94,3559801.0,14.98,15.0,14.91,14.94,3559801.0
2017-02-27 10:50:00,14.93,14.97,14.81,14.82,2828750.0,14.93,14.97,14.81,14.82,2828750.0
2017-02-27 11:00:00,14.83,14.95,14.82,14.92,2303174.0,14.83,14.95,14.82,14.92,2303174.0
2017-02-27 11:10:00,14.91,14.97,14.9,14.96,1229186.0,14.91,14.97,14.9,14.96,1229186.0
2017-02-27 11:20:00,14.96,14.97,14.91,14.93,1393235.0,14.96,14.97,14.91,14.93,1393235.0
2017-02-27 11:30:00,14.94,14.97,14.93,14.96,1105519.0,14.94,14.97,14.93,14.96,1105519.0
2017-02-27 11:40:00,14.96,14.99,14.9,14.92,1818793.0,14.96,14.99,14.9,14.92,1818793.0
2017-02-27 11:50:00,14.91,14.99,14.91,14.98,1313392.0,14.91,14.99,14.91,14.98,1313392.0
2017-02-27 12:00:00,14.98,15.13,14.96,15.11,4542386.0,14.98,15.13,14.96,15.11,4542386.0
2017-02-27 12:10:00,15.1,15.19,15.09,15.18,3032576.0,15.1,15.19,15.09,15.18,3032576.0
2017-02-27 12:20:00,15.18,15.21,15.15,15.18,1863240.0,15.18,15.21,15.15,15.18,1863240.0
2017-02-27 12:30:00,15.18,15.3,15.16,15.26,3382295.0,15.18,15.3,15.16,15.26,3382295.0
2017-02-27 12:40:00,15.25,15.35,15.25,15.31,3068628.0,15.25,15.35,15.25,15.31,3068628.0
2017-02-27 12:50:00,15.3,15.35,15.24,15.26,2681841.0,15.3,15.35,15.24,15.26,2681841.0
2017-02-27 13:00:00,15.26,15.27,15.16,15.23,2728270.0,15.26,15.27,15.16,15.23,2728270.0
2017-02-27 13:10:00,15.23,15.27,15.15,15.19,1440134.0,15.23,15.27,15.15,15.19,1440134.0
2017-02-27 13:20:00,15.19,15.29,15.17,15.27,1697472.0,15.19,15.29,15.17,15.27,1697472.0
2017-02-27 13:30:00,15.28,15.29,15.22,15.23,1022745.0,15.28,15.29,15.22,15.23,1022745.0
2017-02-27 13:40:00,15.23,15.26,15.21,15.25,748687.0,15.23,15.26,15.21,15.25,748687.0
2017-02-27 13:50:00,15.24,15.27,15.23,15.25,802537.0,15.24,15.27,15.23,15.25,802537.0
2017-02-27 14:00:00,15.25,15.28,15.21,15.22,1031570.0,15.25,15.28,15.21,15.22,1031570.0
2017-02-27 14:10:00,15.23,15.24,15.15,15.19,1603699.0,15.23,15.24,15.15,15.19,1603699.0
2017-02-27 14:20:00,15.19,15.23,15.15,15.19,1401321.0,15.19,15.23,15.15,15.19,1401321.0
2017-02-27 14:30:00,15.19,15.24,15.18,15.22,698046.0,15.19,15.24,15.18,15.22,698046.0
2017-02-27 14:40:00,15.22,15.23,15.16,15.21,929207.0,15.22,15.23,15.16,15.21,929207.0
2017-02-27 14:50:00,15.21,15.22,15.19,15.21,532772.0,15.21,15.22,15.19,15.21,532772.0
2017-02-27 15:00:00,15.21,15.21,15.11,15.13,1390141.0,15.21,15.21,15.11,15.13,1390141.0
2017-02-27 15:10:00,15.14,15.15,15.08,15.11,2014686.0,15.14,15.15,15.08,15.11,2014686.0
2017-02-27 15:20:00,15.12,15.16,15.1,15.16,1160381.0,15.12,15.16,15.1,15.16,1160381.0
2017-02-27 15:30:00,15.16,15.19,15.13,15.16,1772445.0,15.16,15.19,15.13,15.16,1772445.0
2017-02-27 15:40:00,15.17,15.18,15.09,15.12,2024940.0,15.17,15.18,15.09,15.12,2024940.0
2017-02-27 15:50:00,15.13,15.23,15.13,15.2,4861056.0,15.13,15.23,15.13,15.2,4861056.0
2017-02-28 09:30:00,15.45,15.55,15.25,15.32,10143617.0,15.45,15.55,15.25,15.32,10143617.0
2017-02-28 09:40:00,15.32,15.36,15.01,15.09,7722485.0,15.32,15.36,15.01,15.09,7722485.0
2017-02-28 09:50:00,15.08,15.11,14.88,15.03,6044015.0,15.08,15.11,14.88,15.03,6044015.0
2017-02-28 10:00:00,15.03,15.11,15.0,15.02,2959375.0,15.03,15.11,15.0,15.02,2959375.0
2017-02-28 10:10:00,15.02,15.06,14.94,15.03,2854505.0,15.02,15.06,14.94,15.03,2854505.0
2017-02-28 10:20:00,15.03,15.07,14.99,14.99,1801266.0,15.03,15.07,14.99,14.99,1801266.0
2017-02-28 10:30:00,15.0,15.03,14.95,14.97,1742336.0,15.0,15.03,14.95,14.97,1742336.0
2017-02-28 10:40:00,14.96,14.99,14.91,14.98,2457781.0,14.96,14.99,14.91,14.98,2457781.0
2017-02-28 10:50:00,14.98,15.04,14.96,15.0,1918425.0,14.98,15.04,14.96,15.0,1918425.0
2017-02-28 11:00:00,15.0,15.01,14.9,14.91,1985351.0,15.0,15.01,14.9,14.91,1985351.0
2017-02-28 11:10:00,14.91,14.94,14.83,14.92,3378807.0,14.91,14.94,14.83,14.92,3378807.0
2017-02-28 11:20:00,14.91,14.97,14.86,14.89,1470342.0,14.91,14.97,14.86,14.89,1470342.0
2017-02-28 11:30:00,14.88,14.89,14.81,14.82,1596289.0,14.88,14.89,14.81,14.82,1596289.0
2017-02-28 11:40:00,14.81,14.85,14.71,14.81,3419556.0,14.81,14.85,14.71,14.81,3419556.0
2017-02-28 11:50:00,14.8,14.81,14.65,14.65,2348181.0,14.8,14.81,14.65,14.65,2348181.0
2017-02-28 12:00:00,14.65,14.74,14.61,14.62,2702021.0,14.65,14.74,14.61,14.62,2702021.0
2017-02-28 12:10:00,14.62,14.63,14.51,14.52,2935436.0,14.62,14.63,14.51,14.52,2935436.0
2017-02-28 12:20:00,14.53,14.53,14.42,14.46,4521688.0,14.53,14.53,14.42,14.46,4521688.0
2017-02-28 12:30:00,14.46,14.67,14.43,14.63,5315120.0,14.46,14.67,14.43,14.63,5315120.0
2017-02-28 12:40:00,14.64,14.65,14.55,14.64,2895579.0,14.64,14.65,14.55,14.64,2895579.0
2017-02-28 12:50:00,14.63,14.64,14.45,14.54,2715431.0,14.63,14.64,14.45,14.54,2715431.0
2017-02-28 13:00:00,14.53,14.63,14.49,14.61,1776481.0,14.53,14.63,14.49,14.61,1776481.0
2017-02-28 13:10:00,14.61,14.61,14.5,14.57,1927570.0,14.61,14.61,14.5,14.57,1927570.0
2017-02-28 13:20:00,14.57,14.59,14.51,14.52,1290162.0,14.57,14.59,14.51,14.52,1290162.0
2017-02-28 13:30:00,14.52,14.52,14.4,14.48,2408718.0,14.52,14.52,14.4,14.48,2408718.0
2017-02-28 13:40:00,14.48,14.49,14.41,14.43,1426625.0,14.48,14.49,14.41,14.43,1426625.0
2017-02-28 13:50:00,14.43,14.55,14.42,14.52,1643022.0,14.43,14.55,14.42,14.52,1643022.0
2017-02-28 14:00:00,14.52,14.54,14.48,14.51,1075326.0,14.52,14.54,14.48,14.51,1075326.0
2017-02-28 14:10:00,14.51,14.54,14.44,14.45,2133524.0,14.51,14.54,14.44,14.45,2133524.0
2017-02-28 14:20:00,14.45,14.5,14.44,14.49,918274.0,14.45,14.5,14.44,14.49,918274.0
2017-02-28 14:30:00,14.49,14.53,14.47,14.49,1155624.0,14.49,14.53,14.47,14.49,1155624.0
2017-02-28 14:40:00,14.49,14.53,14.42,14.52,2037460.0,14.49,14.53,14.42,14.52,2037460.0
2017-02-28 14:50:00,14.52,14.59,14.5,14.54,1695258.0,14.52,14.59,14.5,14.54,1695258.0
2017-02-28 15:00:00,14.55,14.58,14.52,14.55,1476580.0,14.55,14.58,14.52,14.55,1476580.0
2017-02-28 15:10:00,14.55,14.58,14.51,14.53,1246707.0,14.55,14.58,14.51,14.53,1246707.0
2017-02-28 15:20:00,14.54,14.56,14.51,14.52,1431458.0,14.54,14.56,14.51,14.52,1431458.0
2017-02-28 15:30:00,14.52,14.52,14.44,14.46,1992345.0,14.52,14.52,14.44,14.46,1992345.0
2017-02-28 15:40:00,14.46,14.46,14.35,14.43,4197742.0,14.46,14.46,14.35,14.43,4197742.0
2017-02-28 15:50:00,14.43,14.48,14.43,14.46,6592522.0,14.43,14.48,14.43,14.46,6592522.0
2017-03-01 09:30:00,15.08,15.09,14.66,14.77,9783661.0,15.08,15.09,14.66,14.77,9783661.0
2017-03-01 09:40:00,14.77,14.82,14.66,14.68,4572620.0,14.77,14.82,14.66,14.68,4572620.0
2017-03-01 09:50:00,14.69,14.7,14.56,14.64,5072848.0,14.69,14.7,14.56,14.64,5072848.0
2017-03-01 10:00:00,14.65,14.78,14.65,14.66,2908035.0,14.65,14.78,14.65,14.66,2908035.0
2017-03-01 10:10:00,14.66,14.66,14.52,14.53,3026616.0,14.66,14.66,14.52,14.53,3026616.0
2017-03-01 10:20:00,14.54,14.6,14.52,14.53,2123191.0,14.54,14.6,14.52,14.53,2123191.0
2017-03-01 10:30:00,14.52,14.61,14.52,14.58,1695837.0,14.52,14.61,14.52,14.58,1695837.0
2017-03-01 10:40:00,14.58,14.65,14.56,14.61,2282623.0,14.58,14.65,14.56,14.61,2282623.0
2017-03-01 10:50:00,14.61,14.64,14.57,14.61,1301919.0,14.61,14.64,14.57,14.61,1301919.0
2017-03-01 11:00:00,14.61,14.71,14.58,14.68,1695065.0,14.61,14.71,14.58,14.68,1695065.0
2017-03-01 11:10:00,14.69,14.75,14.66,14.7,1855499.0,14.69,14.75,14.66,14.7,1855499.0
2017-03-01 11:20:00,14.69,14.82,14.69,14.82,1984900.0,14.69,14.82,14.69,14.82,1984900.0
2017-03-01 11:30:00,14.82,14.82,14.75,14.78,1565100.0,14.82,14.82,14.75,14.78,1565100.0
2017-03-01 11:40:00,14.78,14.81,14.77,14.77,906879.0,14.78,14.81,14.77,14.77,906879.0
2017-03-01 11:50:00,14.77,14.81,14.76,14.76,964418.0,14.77,14.81,14.76,14.76,964418.0
2017-03-01 12:00:00,14.76,14.84,14.76,14.82,1069716.0,14.76,14.84,14.76,14.82,1069716.0
2017-03-01 12:10:00,14.82,14.84,14.77,14.8,791980.0,14.82,14.84,14.77,14.8,791980.0
2017-03-01 12:20:00,14.79,14.8,14.75,14.79,996092.0,14.79,14.8,14.75,14.79,996092.0
2017-03-01 12:30:00,14.79,14.8,14.75,14.76,709147.0,14.79,14.8,14.75,14.76,709147.0
2017-03-01 12:40:00,14.75,14.78,14.75,14.75,637087.0,14.75,14.78,14.75,14.75,637087.0
2017-03-01 12:50:00,14.75,14.79,14.72,14.79,799431.0,14.75,14.79,14.72,14.79,799431.0
2017-03-01 13:00:00,14.79,14.79,14.74,14.75,569332.0,14.79,14.79,14.74,14.75,569332.0
2017-03-01 13:10:00,14.75,14.76,14.73,14.76,493236.0,14.75,14.76,14.73,14.76,493236.0
2017-03-01 13:20:00,14.76,14.77,14.74,14.77,411643.0,14.76,14.77,14.74,14.77,411643.0
2017-03-01 13:30:00,14.77,14.84,14.75,14.82,776515.0,14.77,14.84,14.75,14.82,776515.0
2017-03-01 13:40:00,14.82,14.86,14.8,14.81,1961165.0,14.82,14.86,14.8,14.81,1961165.0
2017-03-01 13:50:00,14.82,14.84,14.78,14.79,499160.0,14.82,14.84,14.78,14.79,499160.0
2017-03-01 14:00:00,14.79,14.81,14.77,14.79,501706.0,14.79,14.81,14.77,14.79,501706.0
2017-03-01 14:10:00,14.78,14.81,14.78,14.8,647288.0,14.78,14.81,14.78,14.8,647288.0
2017-03-01 14:20:00,14.81,14.82,14.8,14.82,476108.0,14.81,14.82,14.8,14.82,476108.0
2017-03-01 14:30:00,14.82,14.82,14.8,14.82,412148.0,14.82,14.82,14.8,14.82,412148.0
2017-03-01 14:40:00,14.82,14.82,14.79,14.81,437478.0,14.82,14.82,14.79,14.81,437478.0
2017-03-01 14:50:00,14.81,14.82,14.8,14.82,406484.0,14.81,14.82,14.8,14.82,406484.0
2017-03-01 15:00:00,14.82,14.82,14.78,14.79,1344928.0,14.82,14.82,14.78,14.79,1344928.0
2017-03-01 15:10:00,14.79,14.82,14.78,14.81,581070.0,14.79,14.82,14.78,14.81,581070.0
2017-03-01 15:20:00,14.81,14.88,14.8,14.86,2753582.0,14.81,14.88,14.8,14.86,2753582.0
2017-03-01 15:30:00,14.87,14.9,14.84,14.89,1400176.0,14.87,14.9,14.84,14.89,1400176.0
2017-03-01 15:40:00,14.9,14.98,14.89,14.92,2857451.0,14.9,14.98,14.89,14.92,2857451.0
2017-03-01 15:50:00,14.92,14.97,14.92,14.96,3974823.0,14.92,14.97,14.92,14.96,3974823.0
2017-03-02 09:30:00,14.59,14.78,14.36,14.69,8505575.0,14.59,14.78,14.36,14.69,8505575.0
2017-03-02 09:40:00,14.69,14.73,14.59,14.65,4124521.0,14.69,14.73,14.59,14.65,4124521.0
2017-03-02 09:50:00,14.65,14.67,14.52,14.62,2973490.0,14.65,14.67,14.52,14.62,2973490.0
2017-03-02 10:00:00,14.62,14.75,14.6,14.61,2412869.0,14.62,14.75,14.6,14.61,2412869.0
2017-03-02 10:10:00,14.61,14.62,14.54,14.56,1994328.0,14.61,14.62,14.54,14.56,1994328.0
2017-03-02 10:20:00,14.56,14.58,14.5,14.52,1925201.0,14.56,14.58,14.5,14.52,1925201.0
2017-03-02 10:30:00,14.51,14.52,14.31,14.31,5256146.0,14.51,14.52,14.31,14.31,5256146.0
2017-03-02 10:40:00,14.32,14.37,14.23,14.34,3984839.0,14.32,14.37,14.23,14.34,3984839.0
2017-03-02 10:50:00,14.34,14.37,14.18,14.2,3062474.0,14.34,14.37,14.18,14.2,3062474.0
2017-03-02 11:00:00,14.21,14.21,14.07,14.1,4420033.0,14.21,14.21,14.07,14.1,4420033.0
2017-03-02 11:10:00,14.11,14.14,14.02,14.12,3294907.0,14.11,14.14,14.02,14.12,3294907.0
2017-03-02 11:20:00,14.12,14.27,14.09,14.27,3567343.0,14.12,14.27,14.09,14.27,3567343.0
2017-03-02 11:30:00,14.26,14.35,14.25,14.28,2782142.0,14.26,14.35,14.25,14.28,2782142.0
2017-03-02 11:40:00,14.29,14.37,14.28,14.36,1750658.0,14.29,14.37,14.28,14.36,1750658.0
2017-03-02 11:50:00,14.36,14.38,14.3,14.37,1448500.0,14.36,14.38,14.3,14.37,1448500.0
2017-03-02 12:00:00,14.36,14.41,14.31,14.4,1374081.0,14.36,14.41,14.31,14.4,1374081.0
2017-03-02 12:10:00,14.4,14.48,14.38,14.47,2248570.0,14.4,14.48,14.38,14.47,2248570.0
2017-03-02 12:20:00,14.47,14.47,14.32,14.38,1530449.0,14.47,14.47,14.32,14.38,1530449.0
2017-03-02 12:30:00,14.38,14.47,14.36,14.45,1373431.0,14.38,14.47,14.36,14.45,1373431.0
2017-03-02 12:40:00,14.44,14.47,14.36,14.38,1059597.0,14.44,14.47,14.36,14.38,1059597.0
2017-03-02 12:50:00,14.39,14.42,14.37,14.4,720879.0,14.39,14.42,14.37,14.4,720879.0
2017-03-02 13:00:00,14.41,14.46,14.3,14.32,1989531.0,14.41,14.46,14.3,14.32,1989531.0
2017-03-02 13:10:00,14.33,14.33,14.16,14.19,3022303.0,14.33,14.33,14.16,14.19,3022303.0
2017-03-02 13:20:00,14.2,14.24,14.14,14.2,1671632.0,14.2,14.24,14.14,14.2,1671632.0
2017-03-02 13:30:00,14.2,14.21,14.1,14.11,1508314.0,14.2,14.21,14.1,14.11,1508314.0
2017-03-02 13:40:00,14.12,14.14,14.05,14.12,2811033.0,14.12,14.14,14.05,14.12,2811033.0
2017-03-02 13:50:00,14.13,14.18,14.1,14.15,1348440.0,14.13,14.18,14.1,14.15,1348440.0
2017-03-02 14:00:00,14.16,14.23,14.15,14.17,1277886.0,14.16,14.23,14.15,14.17,1277886.0
2017-03-02 14:10:00,14.17,14.17,14.06,14.09,1470298.0,14.17,14.17,14.06,14.09,1470298.0
2017-03-02 14:20:00,14.09,14.1,14.07,14.09,1097501.0,14.09,14.1,14.07,14.09,1097501.0
2017-03-02 14:30:00,14.08,14.18,14.08,14.18,1267497.0,14.08,14.18,14.08,14.18,1267497.0
2017-03-02 14:40:00,14.18,14.18,14.1,14.15,1031453.0,14.18,14.18,14.1,14.15,1031453.0
2017-03-02 14:50:00,14.15,14.15,14.12,14.13,764276.0,14.15,14.15,14.12,14.13,764276.0
2017-03-02 15:00:00,14.13,14.15,14.11,14.13,863004.0,14.13,14.15,14.11,14.13,863004.0
2017-03-02 15:10:00,14.14,14.14,14.05,14.08,1533514.0,14.14,14.14,14.05,14.08,1533514.0
2017-03-02 15:20:00,14.08,14.12,14.05,14.07,1398160.0,14.08,14.12,14.05,14.07,1398160.0
2017-03-02 15:30:00,14.07,14.08,13.95,13.99,3750411.0,14.07,14.08,13.95,13.99,3750411.0
2017-03-02 15:40:00,13.99,13.99,13.87,13.92,4564843.0,13.99,13.99,13.87,13.92,4564843.0
2017-03-02 15:50:00,13.92,13.94,13.87,13.89,6464445.0,13.92,13.94,13.87,13.89,6464445.0
2017-03-03 09:30:00,13.55,13.58,13.33,13.39,14876189.0,13.55,13.58,13.33,13.39,14876189.0
2017-03-03 09:40:00,13.39,13.44,13.14,13.21,11951085.0,13.39,13.44,13.14,13.21,11951085.0
2017-03-03 09:50:00,13.21,13.24,12.79,12.96,18786474.0,13.21,13.24,12.79,12.96,18786474.0
2017-03-03 10:00:00,12.96,13.24,12.95,13.1,12743148.0,12.96,13.24,12.95,13.1,12743148.0
2017-03-03 10:10:00,13.1,13.26,13.06,13.19,7118936.0,13.1,13.26,13.06,13.19,7118936.0
2017-03-03 10:20:00,13.19,13.21,13.06,13.21,4448007.0,13.19,13.21,13.06,13.21,4448007.0
2017-03-03 10:30:00,13.21,13.21,12.97,13.06,4957168.0,13.21,13.21,12.97,13.06,4957168.0
2017-03-03 10:40:00,13.06,13.12,12.95,13.06,3462552.0,13.06,13.12,12.95,13.06,3462552.0
2017-03-03 10:50:00,13.06,13.16,13.05,13.06,2599423.0,13.06,13.16,13.05,13.06,2599423.0
2017-03-03 11:00:00,13.05,13.11,13.03,13.08,1938973.0,13.05,13.11,13.03,13.08,1938973.0
2017-03-03 11:10:00,13.08,13.23,13.07,13.2,3589665.0,13.08,13.23,13.07,13.2,3589665.0
2017-03-03 11:20:00,13.2,13.32,13.16,13.32,5641986.0,13.2,13.32,13.16,13.32,5641986.0
2017-03-03 11:30:00,13.31,13.4,13.26,13.31,5994080.0,13.31,13.4,13.26,13.31,5994080.0
2017-03-03 11:40:00,13.32,13.32,13.17,13.28,2448848.0,13.32,13.32,13.17,13.28,2448848.0
2017-03-03 11:50:00,13.28,13.29,13.22,13.23,1522091.0,13.28,13.29,13.22,13.23,1522091.0
2017-03-03 12:00:00,13.23,13.24,13.12,13.13,2360036.0,13.23,13.24,13.12,13.13,2360036.0
2017-03-03 12:10:00,13.12,13.14,13.07,13.12,1957114.0,13.12,13.14,13.07,13.12,1957114.0
2017-03-03 12:20:00,13.11,13.16,13.07,13.1,1842864.0,13.11,13.16,13.07,13.1,1842864.0
2017-03-03 12:30:00,13.1,13.15,13.09,13.09,1110951.0,13.1,13.15,13.09,13.09,1110951.0
2017-03-03 12:40:00,13.1,13.13,13.02,13.02,2069724.0,13.1,13.13,13.02,13.02,2069724.0
2017-03-03 12:50:00,13.03,13.1,13.0,13.04,2397245.0,13.03,13.1,13.0,13.04,2397245.0
2017-03-03 13:00:00,13.04,13.07,13.0,13.01,1601264.0,13.04,13.07,13.0,13.01,1601264.0
2017-03-03 13:10:00,13.0,13.04,12.99,13.04,1733074.0,13.0,13.04,12.99,13.04,1733074.0
2017-03-03 13:20:00,13.04,13.07,13.01,13.06,1205657.0,13.04,13.07,13.01,13.06,1205657.0
2017-03-03 13:30:00,13.06,13.09,13.04,13.06,1164394.0,13.06,13.09,13.04,13.06,1164394.0
2017-03-03 13:40:00,13.06,13.08,13.04,13.06,920799.0,13.06,13.08,13.04,13.06,920799.0
2017-03-03 13:50:00,13.06,13.08,13.04,13.06,1360420.0,13.06,13.08,13.04,13.06,1360420.0
2017-03-03 14:00:00,13.07,13.12,13.06,13.09,1602116.0,13.07,13.12,13.06,13.09,1602116.0
2017-03-03 14:10:00,13.09,13.09,13.0,13.0,1487550.0,13.09,13.09,13.0,13.0,1487550.0
2017-03-03 14:20:00,13.01,13.03,12.97,12.97,2164724.0,13.01,13.03,12.97,12.97,2164724.0
2017-03-03 14:30:00,12.97,12.98,12.92,12.96,2390435.0,12.97,12.98,12.92,12.96,2390435.0
2017-03-03 14:40:00,12.95,13.04,12.95,13.03,1943441.0,12.95,13.04,12.95,13.03,1943441.0
2017-03-03 14:50:00,13.02,13.07,13.02,13.07,1249821.0,13.02,13.07,13.02,13.07,1249821.0
2017-03-03 15:00:00,13.07,13.1,13.04,13.07,1761176.0,13.07,13.1,13.04,13.07,1761176.0
2017-03-03 15:10:00,13.07,13.07,13.04,13.06,946969.0,13.07,13.07,13.04,13.06,946969.0
2017-03-03 15:20:00,13.06,13.07,13.02,13.03,1334261.0,13.06,13.07,13.02,13.03,1334261.0
2017-03-03 15:30:00,13.03,13.05,13.0,13.04,1982902.0,13.03,13.05,13.0,13.04,1982902.0
2017-03-03 15:40:00,13.05,13.05,13.02,13.03,2922723.0,13.05,13.05,13.02,13.03,2922723.0
2017-03-03 15:50:00,13.03,13.07,13.01,13.03,6370823.0,13.03,13.07,13.01,13.03,6370823.0
2017-03-06 09:30:00,13.01,13.34,13.0,13.32,9839325.0,13.01,13.34,13.0,13.32,9839325.0
2017-03-06 09:40:00,13.31,13.33,13.02,13.06,5471725.0,13.31,13.33,13.02,13.06,5471725.0
2017-03-06 09:50:00,13.06,13.09,12.78,12.89,7778223.0,13.06,13.09,12.78,12.89,7778223.0
2017-03-06 10:00:00,12.88,13.06,12.88,12.95,4202302.0,12.88,13.06,12.88,12.95,4202302.0
2017-03-06 10:10:00,12.96,13.06,12.95,12.97,2573974.0,12.96,13.06,12.95,12.97,2573974.0
2017-03-06 10:20:00,12.96,13.0,12.9,12.99,2299544.0,12.96,13.0,12.9,12.99,2299544.0
2017-03-06 10:30:00,12.99,12.99,12.95,12.96,913965.0,12.99,12.99,12.95,12.96,913965.0
2017-03-06 10:40:00,12.96,12.97,12.88,12.88,1215274.0,12.96,12.97,12.88,12.88,1215274.0
2017-03-06 10:50:00,12.89,12.9,12.75,12.8,3572132.0,12.89,12.9,12.75,12.8,3572132.0
2017-03-06 11:00:00,12.79,12.83,12.76,12.78,1375608.0,12.79,12.83,12.76,12.78,1375608.0
2017-03-06 11:10:00,12.78,12.79,12.63,12.75,3746294.0,12.78,12.79,12.63,12.75,3746294.0
2017-03-06 11:20:00,12.75,12.76,12.55,12.57,3829999.0,12.75,12.76,12.55,12.57,3829999.0
2017-03-06 11:30:00,12.57,12.58,12.44,12.57,4956198.0,12.57,12.58,12.44,12.57,4956198.0
2017-03-06 11:40:00,12.56,12.59,12.44,12.5,2768387.0,12.56,12.59,12.44,12.5,2768387.0
2017-03-06 11:50:00,12.5,12.5,12.41,12.46,2678476.0,12.5,12.5,12.41,12.46,2678476.0
2017-03-06 12:00:00,12.46,12.49,12.38,12.46,2378313.0,12.46,12.49,12.38,12.46,2378313.0
2017-03-06 12:10:00,12.45,12.53,12.45,12.51,2163919.0,12.45,12.53,12.45,12.51,2163919.0
2017-03-06 12:20:00,12.52,12.53,12.46,12.53,1635574.0,12.52,12.53,12.46,12.53,1635574.0
2017-03-06 12:30:00,12.53,12.57,12.5,12.57,1773160.0,12.53,12.57,12.5,12.57,1773160.0
2017-03-06 12:40:00,12.57,12.59,12.55,12.58,1459676.0,12.57,12.59,12.55,12.58,1459676.0
2017-03-06 12:50:00,12.58,12.66,12.54,12.63,1974863.0,12.58,12.66,12.54,12.63,1974863.0
2017-03-06 13:00:00,12.63,12.65,12.61,12.62,900731.0,12.63,12.65,12.61,12.62,900731.0
2017-03-06 13:10:00,12.62,12.73,12.61,12.71,1949746.0,12.62,12.73,12.61,12.71,1949746.0
2017-03-06 13:20:00,12.71,12.73,12.67,12.7,1896543.0,12.71,12.73,12.67,12.7,1896543.0
2017-03-06 13:30:00,12.7,12.82,12.69,12.78,3116191.0,12.7,12.82,12.69,12.78,3116191.0
2017-03-06 13:40:00,12.79,12.86,12.75,12.86,2670886.0,12.79,12.86,12.75,12.86,2670886.0
2017-03-06 13:50:00,12.86,12.86,12.78,12.86,2419700.0,12.86,12.86,12.78,12.86,2419700.0
2017-03-06 14:00:00,12.85,12.89,12.8,12.86,2074770.0,12.85,12.89,12.8,12.86,2074770.0
2017-03-06 14:10:00,12.86,12.91,12.84,12.86,1498377.0,12.86,12.91,12.84,12.86,1498377.0
2017-03-06 14:20:00,12.87,12.89,12.81,12.82,1354353.0,12.87,12.89,12.81,12.82,1354353.0
2017-03-06 14:30:00,12.83,12.91,12.8,12.88,1670986.0,12.83,12.91,12.8,12.88,1670986.0
2017-03-06 14:40:00,12.88,12.95,12.85,12.88,2089220.0,12.88,12.95,12.85,12.88,2089220.0
2017-03-06 14:50:00,12.88,12.88,12.82,12.84,1039558.0,12.88,12.88,12.82,12.84,1039558.0
2017-03-06 15:00:00,12.84,12.92,12.82,12.91,1671741.0,12.84,12.92,12.82,12.91,1671741.0
2017-03-06 15:10:00,12.91,13.0,12.91,12.99,3112007.0,12.91,13.0,12.91,12.99,3112007.0
2017-03-06 15:20:00,12.99,13.0,12.94,12.96,1735611.0,12.99,13.0,12.94,12.96,1735611.0
2017-03-06 15:30:00,12.96,13.01,12.92,12.99,2406302.0,12.96,13.01,12.92,12.99,2406302.0
2017-03-06 15:40:00,12.99,13.1,12.98,13.09,4584690.0,12.99,13.1,12.98,13.09,4584690.0
2017-03-06 15:50:00,13.1,13.1,13.0,13.04,6565318.0,13.1,13.1,13.0,13.04,6565318.0
2017-03-07 09:30:00,13.07,13.13,12.94,13.04,6068701.0,13.07,13.13,12.94,13.04,6068701.0
2017-03-07 09:40:00,13.04,13.04,12.79,12.94,3910785.0,13.04,13.04,12.79,12.94,3910785.0
2017-03-07 09:50:00,12.93,12.94,12.83,12.94,2326323.0,12.93,12.94,12.83,12.94,2326323.0
2017-03-07 10:00:00,12.93,13.11,12.91,13.06,4184027.0,12.93,13.11,12.91,13.06,4184027.0
2017-03-07 10:10:00,13.06,13.08,13.0,13.06,2990592.0,13.06,13.08,13.0,13.06,2990592.0
2017-03-07 10:20:00,13.07,13.27,13.06,13.24,5299519.0,13.07,13.27,13.06,13.24,5299519.0
2017-03-07 10:30:00,13.24,13.28,13.16,13.22,2806275.0,13.24,13.28,13.16,13.22,2806275.0
2017-03-07 10:40:00,13.22,13.35,13.2,13.3,4621858.0,13.22,13.35,13.2,13.3,4621858.0
2017-03-07 10:50:00,13.3,13.35,13.26,13.27,2350324.0,13.3,13.35,13.26,13.27,2350324.0
2017-03-07 11:00:00,13.27,13.28,13.15,13.2,2107304.0,13.27,13.28,13.15,13.2,2107304.0
2017-03-07 11:10:00,13.2,13.3,13.18,13.29,1431166.0,13.2,13.3,13.18,13.29,1431166.0
2017-03-07 11:20:00,13.29,13.3,13.18,13.19,1218583.0,13.29,13.3,13.18,13.19,1218583.0
2017-03-07 11:30:00,13.2,13.22,13.15,13.17,1189841.0,13.2,13.22,13.15,13.17,1189841.0
2017-03-07 11:40:00,13.17,13.19,13.13,13.16,1099025.0,13.17,13.19,13.13,13.16,1099025.0
2017-03-07 11:50:00,13.17,13.24,13.16,13.23,1134355.0,13.17,13.24,13.16,13.23,1134355.0
2017-03-07 12:00:00,13.23,13.24,13.18,13.23,1171913.0,13.23,13.24,13.18,13.23,1171913.0
2017-03-07 12:10:00,13.23,13.32,13.22,13.32,2070859.0,13.23,13.32,13.22,13.32,2070859.0
2017-03-07 12:20:00,13.32,13.35,13.27,13.29,1630573.0,13.32,13.35,13.27,13.29,1630573.0
2017-03-07 12:30:00,13.3,13.32,13.27,13.32,982379.0,13.3,13.32,13.27,13.32,982379.0
2017-03-07 12:40:00,13.32,13.37,13.3,13.32,1684227.0,13.32,13.37,13.3,13.32,1684227.0
2017-03-07 12:50:00,13.32,13.34,13.26,13.28,939162.0,13.32,13.34,13.26,13.28,939162.0
2017-03-07 13:00:00,13.28,13.34,13.27,13.3,1162673.0,13.28,13.34,13.27,13.3,1162673.0
2017-03-07 13:10:00,13.31,13.35,13.29,13.35,758398.0,13.31,13.35,13.29,13.35,758398.0
2017-03-07 13:20:00,13.35,13.35,13.26,13.29,1019277.0,13.35,13.35,13.26,13.29,1019277.0
2017-03-07 13:30:00,13.29,13.29,13.23,13.24,788743.0,13.29,13.29,13.23,13.24,788743.0
2017-03-07 13:40:00,13.24,13.27,13.21,13.23,957222.0,13.24,13.27,13.21,13.23,957222.0
2017-03-07 13:50:00,13.24,13.25,13.22,13.23,632283.0,13.24,13.25,13.22,13.23,632283.0
2017-03-07 14:00:00,13.23,13.23,13.12,13.13,1616921.0,13.23,13.23,13.12,13.13,1616921.0
2017-03-07 14:10:00,13.13,13.17,13.12,13.15,1097423.0,13.13,13.17,13.12,13.15,1097423.0
2017-03-07 14:20:00,13.16,13.16,13.09,13.11,980082.0,13.16,13.16,13.09,13.11,980082.0
2017-03-07 14:30:00,13.12,13.12,13.05,13.1,1379487.0,13.12,13.12,13.05,13.1,1379487.0
2017-03-07 14:40:00,13.11,13.14,13.08,13.11,1019110.0,13.11,13.14,13.08,13.11,1019110.0
2017-03-07 14:50:00,13.11,13.16,13.08,13.16,768980.0,13.11,13.16,13.08,13.16,768980.0
2017-03-07 15:00:00,13.16,13.18,13.14,13.16,1030244.0,13.16,13.18,13.14,13.16,1030244.0
2017-03-07 15:10:00,13.16,13.18,13.11,13.12,907977.0,13.16,13.18,13.11,13.12,907977.0
2017-03-07 15:20:00,13.13,13.14,13.07,13.09,913128.0,13.13,13.14,13.07,13.09,913128.0
2017-03-07 15:30:00,13.08,13.09,13.06,13.07,1255326.0,13.08,13.09,13.06,13.07,1255326.0
2017-03-07 15:40:00,13.07,13.08,13.01,13.04,1826973.0,13.07,13.08,13.01,13.04,1826973.0
2017-03-07 15:50:00,13.05,13.08,13.03,13.05,2853346.0,13.05,13.08,13.03,13.05,2853346.0
2017-03-08 09:30:00,13.25,13.46,13.21,13.41,8002364.0,13.25,13.46,13.21,13.41,8002364.0
2017-03-08 09:40:00,13.41,13.55,13.38,13.39,6077121.0,13.41,13.55,13.38,13.39,6077121.0
2017-03-08 09:50:00,13.4,13.42,13.3,13.38,4244576.0,13.4,13.42,13.3,13.38,4244576.0
2017-03-08 10:00:00,13.38,13.45,13.28,13.35,3795102.0,13.38,13.45,13.28,13.35,3795102.0
2017-03-08 10:10:00,13.35,13.38,13.3,13.36,1749743.0,13.35,13.38,13.3,13.36,1749743.0
2017-03-08 10:20:00,13.36,13.44,13.29,13.4,2626013.0,13.36,13.44,13.29,13.4,2626013.0
2017-03-08 10:30:00,13.4,13.43,13.33,13.34,1013188.0,13.4,13.43,13.33,13.34,1013188.0
2017-03-08 10:40:00,13.34,13.4,13.3,13.31,959547.0,13.34,13.4,13.3,13.31,959547.0
2017-03-08 10:50:00,13.31,13.4,13.3,13.36,1011960.0,13.31,13.4,13.3,13.36,1011960.0
2017-03-08 11:00:00,13.36,13.4,13.35,13.4,907933.0,13.36,13.4,13.35,13.4,907933.0
2017-03-08 11:10:00,13.39,13.43,13.35,13.36,1304261.0,13.39,13.43,13.35,13.36,1304261.0
2017-03-08 11:20:00,13.36,13.38,13.33,13.34,939630.0,13.36,13.38,13.33,13.34,939630.0
2017-03-08 11:30:00,13.33,13.36,13.31,13.32,919916.0,13.33,13.36,13.31,13.32,919916.0
2017-03-08 11:40:00,13.33,13.36,13.25,13.29,1853454.0,13.33,13.36,13.25,13.29,1853454.0
2017-03-08 11:50:00,13.29,13.3,13.22,13.24,1378945.0,13.29,13.3,13.22,13.24,1378945.0
2017-03-08 12:00:00,13.25,13.27,13.22,13.26,881958.0,13.25,13.27,13.22,13.26,881958.0
2017-03-08 12:10:00,13.26,13.27,13.2,13.24,897174.0,13.26,13.27,13.2,13.24,897174.0
2017-03-08 12:20:00,13.24,13.33,13.22,13.3,2236420.0,13.24,13.33,13.22,13.3,2236420.0
2017-03-08 12:30:00,13.29,13.32,13.27,13.28,861750.0,13.29,13.32,13.27,13.28,861750.0
2017-03-08 12:40:00,13.29,13.36,13.27,13.33,1179564.0,13.29,13.36,13.27,13.33,1179564.0
2017-03-08 12:50:00,13.34,13.34,13.28,13.3,944616.0,13.34,13.34,13.28,13.3,944616.0
2017-03-08 13:00:00,13.29,13.36,13.28,13.35,1405372.0,13.29,13.36,13.28,13.35,1405372.0
2017-03-08 13:10:00,13.34,13.36,13.33,13.35,680251.0,13.34,13.36,13.33,13.35,680251.0
2017-03-08 13:20:00,13.34,13.37,13.33,13.36,443447.0,13.34,13.37,13.33,13.36,443447.0
2017-03-08 13:30:00,13.36,13.42,13.35,13.42,1307308.0,13.36,13.42,13.35,13.42,1307308.0
2017-03-08 13:40:00,13.41,13.45,13.41,13.42,1018643.0,13.41,13.45,13.41,13.42,1018643.0
2017-03-08 13:50:00,13.42,13.42,13.37,13.38,1289792.0,13.42,13.42,13.37,13.38,1289792.0
2017-03-08 14:00:00,13.39,13.4,13.35,13.36,1162587.0,13.39,13.4,13.35,13.36,1162587.0
2017-03-08 14:10:00,13.37,13.39,13.36,13.37,529942.0,13.37,13.39,13.36,13.37,529942.0
2017-03-08 14:20:00,13.36,13.37,13.26,13.28,1292272.0,13.36,13.37,13.26,13.28,1292272.0
2017-03-08 14:30:00,13.28,13.32,13.27,13.29,804371.0,13.28,13.32,13.27,13.29,804371.0
2017-03-08 14:40:00,13.29,13.33,13.29,13.3,732485.0,13.29,13.33,13.29,13.3,732485.0
2017-03-08 14:50:00,13.3,13.31,13.16,13.18,2510108.0,13.3,13.31,13.16,13.18,2510108.0
2017-03-08 15:00:00,13.18,13.24,13.15,13.21,1646709.0,13.18,13.24,13.15,13.21,1646709.0
2017-03-08 15:10:00,13.21,13.23,13.17,13.21,933576.0,13.21,13.23,13.17,13.21,933576.0
2017-03-08 15:20:00,13.21,13.21,13.15,13.17,1124705.0,13.21,13.21,13.15,13.17,1124705.0
2017-03-08 15:30:00,13.17,13.17,13.11,13.15,1895712.0,13.17,13.17,13.11,13.15,1895712.0
2017-03-08 15:40:00,13.15,13.18,13.1,13.17,1639601.0,13.15,13.18,13.1,13.17,1639601.0
2017-03-08 15:50:00,13.17,13.22,13.16,13.22,3384403.0,13.17,13.22,13.16,13.22,3384403.0
2017-03-09 09:30:00,13.45,13.45,13.16,13.28,5706077.0,13.45,13.45,13.16,13.28,5706077.0
2017-03-09 09:40:00,13.28,13.32,13.22,13.28,2267328.0,13.28,13.32,13.22,13.28,2267328.0
2017-03-09 09:50:00,13.28,13.29,13.11,13.21,3511940.0,13.28,13.29,13.11,13.21,3511940.0
2017-03-09 10:00:00,13.22,13.27,13.2,13.25,1813383.0,13.22,13.27,13.2,13.25,1813383.0
2017-03-09 10:10:00,13.25,13.29,13.21,13.28,1103913.0,13.25,13.29,13.21,13.28,1103913.0
2017-03-09 10:20:00,13.28,13.31,13.24,13.24,1394629.0,13.28,13.31,13.24,13.24,1394629.0
2017-03-09 10:30:00,13.25,13.28,13.2,13.24,1030685.0,13.25,13.28,13.2,13.24,1030685.0
2017-03-09 10:40:00,13.23,13.25,13.18,13.2,754427.0,13.23,13.25,13.18,13.2,754427.0
2017-03-09 10:50:00,13.19,13.25,13.18,13.21,685666.0,13.19,13.25,13.18,13.21,685666.0
2017-03-09 11:00:00,13.22,13.25,13.21,13.25,436454.0,13.22,13.25,13.21,13.25,436454.0
2017-03-09 11:10:00,13.25,13.28,13.23,13.26,699301.0,13.25,13.28,13.23,13.26,699301.0
2017-03-09 11:20:00,13.26,13.26,13.21,13.25,435027.0,13.26,13.26,13.21,13.25,435027.0
2017-03-09 11:30:00,13.25,13.27,13.24,13.27,464119.0,13.25,13.27,13.24,13.27,464119.0
2017-03-09 11:40:00,13.27,13.28,13.26,13.27,279000.0,13.27,13.28,13.26,13.27,279000.0
2017-03-09 11:50:00,13.27,13.27,13.23,13.24,457786.0,13.27,13.27,13.23,13.24,457786.0
2017-03-09 12:00:00,13.24,13.26,13.23,13.25,254255.0,13.24,13.26,13.23,13.25,254255.0
2017-03-09 12:10:00,13.25,13.3,13.24,13.3,775262.0,13.25,13.3,13.24,13.3,775262.0
2017-03-09 12:20:00,13.29,13.3,13.26,13.28,373839.0,13.29,13.3,13.26,13.28,373839.0
2017-03-09 12:30:00,13.28,13.32,13.27,13.32,938569.0,13.28,13.32,13.27,13.32,938569.0
2017-03-09 12:40:00,13.32,13.37,13.31,13.37,1274738.0,13.32,13.37,13.31,13.37,1274738.0
2017-03-09 12:50:00,13.37,13.38,13.31,13.33,873314.0,13.37,13.38,13.31,13.33,873314.0
2017-03-09 13:00:00,13.33,13.36,13.31,13.35,482325.0,13.33,13.36,13.31,13.35,482325.0
2017-03-09 13:10:00,13.35,13.35,13.33,13.34,244505.0,13.35,13.35,13.33,13.34,244505.0
2017-03-09 13:20:00,13.34,13.35,13.28,13.3,460335.0,13.34,13.35,13.28,13.3,460335.0
2017-03-09 13:30:00,13.29,13.31,13.25,13.3,635256.0,13.29,13.31,13.25,13.3,635256.0
2017-03-09 13:40:00,13.29,13.31,13.28,13.29,454992.0,13.29,13.31,13.28,13.29,454992.0
2017-03-09 13:50:00,13.29,13.31,13.25,13.25,584990.0,13.29,13.31,13.25,13.25,584990.0
2017-03-09 14:00:00,13.25,13.26,13.18,13.22,1200271.0,13.25,13.26,13.18,13.22,1200271.0
2017-03-09 14:10:00,13.22,13.23,13.15,13.19,881971.0,13.22,13.23,13.15,13.19,881971.0
2017-03-09 14:20:00,13.2,13.24,13.18,13.22,779566.0,13.2,13.24,13.18,13.22,779566.0
2017-03-09 14:30:00,13.21,13.23,13.18,13.21,584263.0,13.21,13.23,13.18,13.21,584263.0
2017-03-09 14:40:00,13.21,13.21,13.16,13.2,563582.0,13.21,13.21,13.16,13.2,563582.0
2017-03-09 14:50:00,13.2,13.24,13.18,13.23,721030.0,13.2,13.24,13.18,13.23,721030.0
2017-03-09 15:00:00,13.23,13.25,13.22,13.25,737298.0,13.23,13.25,13.22,13.25,737298.0
2017-03-09 15:10:00,13.24,13.28,13.22,13.27,883977.0,13.24,13.28,13.22,13.27,883977.0
2017-03-09 15:20:00,13.27,13.29,13.25,13.29,530588.0,13.27,13.29,13.25,13.29,530588.0
2017-03-09 15:30:00,13.29,13.34,13.27,13.33,1367826.0,13.29,13.34,13.27,13.33,1367826.0
2017-03-09 15:40:00,13.33,13.35,13.3,13.31,1744441.0,13.33,13.35,13.3,13.31,1744441.0
2017-03-09 15:50:00,13.31,13.33,13.29,13.33,3452725.0,13.31,13.33,13.29,13.33,3452725.0
2017-03-10 09:30:00,13.5,13.78,13.49,13.5,7709744.0,13.5,13.78,13.49,13.5,7709744.0
2017-03-10 09:40:00,13.51,13.6,13.45,13.58,3114486.0,13.51,13.6,13.45,13.58,3114486.0
2017-03-10 09:50:00,13.59,13.65,13.57,13.6,2869049.0,13.59,13.65,13.57,13.6,2869049.0
2017-03-10 10:00:00,13.61,13.63,13.52,13.55,1776857.0,13.61,13.63,13.52,13.55,1776857.0
2017-03-10 10:10:00,13.55,13.62,13.5,13.62,1672029.0,13.55,13.62,13.5,13.62,1672029.0
2017-03-10 10:20:00,13.61,13.62,13.55,13.57,886065.0,13.61,13.62,13.55,13.57,886065.0
2017-03-10 10:30:00,13.57,13.57,13.53,13.54,1094006.0,13.57,13.57,13.53,13.54,1094006.0
2017-03-10 10:40:00,13.54,13.55,13.49,13.5,1718234.0,13.54,13.55,13.49,13.5,1718234.0
2017-03-10 10:50:00,13.5,13.6,13.49,13.59,1079379.0,13.5,13.6,13.49,13.59,1079379.0
2017-03-10 11:00:00,13.59,13.62,13.54,13.59,1109350.0,13.59,13.62,13.54,13.59,1109350.0
2017-03-10 11:10:00,13.59,13.59,13.53,13.56,623885.0,13.59,13.59,13.53,13.56,623885.0
2017-03-10 11:20:00,13.56,13.61,13.54,13.61,618761.0,13.56,13.61,13.54,13.61,618761.0
2017-03-10 11:30:00,13.6,13.61,13.57,13.59,690209.0,13.6,13.61,13.57,13.59,690209.0
2017-03-10 11:40:00,13.58,13.61,13.57,13.59,728089.0,13.58,13.61,13.57,13.59,728089.0
2017-03-10 11:50:00,13.58,13.7,13.58,13.65,2034517.0,13.58,13.7,13.58,13.65,2034517.0
2017-03-10 12:00:00,13.64,13.68,13.61,13.67,756583.0,13.64,13.68,13.61,13.67,756583.0
2017-03-10 12:10:00,13.67,13.7,13.66,13.68,802789.0,13.67,13.7,13.66,13.68,802789.0
2017-03-10 12:20:00,13.69,13.7,13.67,13.7,811367.0,13.69,13.7,13.67,13.7,811367.0
2017-03-10 12:30:00,13.7,13.7,13.62,13.62,809899.0,13.7,13.7,13.62,13.62,809899.0
2017-03-10 12:40:00,13.63,13.67,13.62,13.66,583905.0,13.63,13.67,13.62,13.66,583905.0
2017-03-10 12:50:00,13.66,13.7,13.62,13.7,1173700.0,13.66,13.7,13.62,13.7,1173700.0
2017-03-10 13:00:00,13.7,13.73,13.67,13.69,1995952.0,13.7,13.73,13.67,13.69,1995952.0
2017-03-10 13:10:00,13.7,13.73,13.66,13.73,875315.0,13.7,13.73,13.66,13.73,875315.0
2017-03-10 13:20:00,13.73,13.75,13.68,13.69,1408665.0,13.73,13.75,13.68,13.69,1408665.0
2017-03-10 13:30:00,13.7,13.7,13.66,13.7,865734.0,13.7,13.7,13.66,13.7,865734.0
2017-03-10 13:40:00,13.69,13.75,13.69,13.73,1208728.0,13.69,13.75,13.69,13.73,1208728.0
2017-03-10 13:50:00,13.73,13.76,13.72,13.74,1612356.0,13.73,13.76,13.72,13.74,1612356.0
2017-03-10 14:00:00,13.73,13.77,13.71,13.77,763001.0,13.73,13.77,13.71,13.77,763001.0
2017-03-10 14:10:00,13.77,13.9,13.76,13.89,2820919.0,13.77,13.9,13.76,13.89,2820919.0
2017-03-10 14:20:00,13.88,13.92,13.85,13.85,1816358.0,13.88,13.92,13.85,13.85,1816358.0
2017-03-10 14:30:00,13.85,13.88,13.82,13.83,1140195.0,13.85,13.88,13.82,13.83,1140195.0
2017-03-10 14:40:00,13.83,13.85,13.77,13.78,1285876.0,13.83,13.85,13.77,13.78,1285876.0
2017-03-10 14:50:00,13.79,13.83,13.76,13.79,988944.0,13.79,13.83,13.76,13.79,988944.0
2017-03-10 15:00:00,13.8,13.81,13.77,13.79,861611.0,13.8,13.81,13.77,13.79,861611.0
2017-03-10 15:10:00,13.8,13.82,13.78,13.81,794186.0,13.8,13.82,13.78,13.81,794186.0
2017-03-10 15:20:00,13.81,13.83,13.79,13.83,1245017.0,13.81,13.83,13.79,13.83,1245017.0
2017-03-10 15:30:00,13.83,13.86,13.82,13.82,1482138.0,13.83,13.86,13.82,13.82,1482138.0
2017-03-10 15:40:00,13.82,13.85,13.81,13.85,1370471.0,13.82,13.85,13.81,13.85,1370471.0
2017-03-10 15:50:00,13.85,13.93,13.84,13.9,4441272.0,13.85,13.93,13.84,13.9,4441272.0
2017-03-13 09:30:00,14.46,14.68,14.31,14.51,10470871.0,14.46,14.68,14.31,14.51,10470871.0
2017-03-13 09:40:00,14.52,14.54,14.31,14.31,3976021.0,14.52,14.54,14.31,14.31,3976021.0
2017-03-13 09:50:00,14.32,14.32,14.18,14.27,5793668.0,14.32,14.32,14.18,14.27,5793668.0
2017-03-13 10:00:00,14.27,14.34,14.22,14.24,2726656.0,14.27,14.34,14.22,14.24,2726656.0
2017-03-13 10:10:00,14.24,14.3,14.23,14.23,2164092.0,14.24,14.3,14.23,14.23,2164092.0
2017-03-13 10:20:00,14.24,14.34,14.21,14.33,2452695.0,14.24,14.34,14.21,14.33,2452695.0
2017-03-13 10:30:00,14.33,14.44,14.31,14.42,3427695.0,14.33,14.44,14.31,14.42,3427695.0
2017-03-13 10:40:00,14.42,14.43,14.3,14.37,2041032.0,14.42,14.43,14.3,14.37,2041032.0
2017-03-13 10:50:00,14.38,14.44,14.35,14.43,1582745.0,14.38,14.44,14.35,14.43,1582745.0
2017-03-13 11:00:00,14.42,14.5,14.39,14.48,1913747.0,14.42,14.5,14.39,14.48,1913747.0
2017-03-13 11:10:00,14.47,14.52,14.45,14.47,1723565.0,14.47,14.52,14.45,14.47,1723565.0
2017-03-13 11:20:00,14.46,14.47,14.41,14.46,1385268.0,14.46,14.47,14.41,14.46,1385268.0
2017-03-13 11:30:00,14.46,14.46,14.37,14.37,1119575.0,14.46,14.46,14.37,14.37,1119575.0
2017-03-13 11:40:00,14.38,14.43,14.36,14.38,1161488.0,14.38,14.43,14.36,14.38,1161488.0
2017-03-13 11:50:00,14.39,14.43,14.37,14.39,825190.0,14.39,14.43,14.37,14.39,825190.0
2017-03-13 12:00:00,14.39,14.39,14.34,14.38,1224021.0,14.39,14.39,14.34,14.38,1224021.0
2017-03-13 12:10:00,14.38,14.38,14.34,14.37,660584.0,14.38,14.38,14.34,14.37,660584.0
2017-03-13 12:20:00,14.37,14.43,14.37,14.43,793763.0,14.37,14.43,14.37,14.43,793763.0
2017-03-13 12:30:00,14.43,14.45,14.41,14.43,1026602.0,14.43,14.45,14.41,14.43,1026602.0
2017-03-13 12:40:00,14.44,14.48,14.4,14.43,1222027.0,14.44,14.48,14.4,14.43,1222027.0
2017-03-13 12:50:00,14.44,14.45,14.41,14.44,610363.0,14.44,14.45,14.41,14.44,610363.0
2017-03-13 13:00:00,14.43,14.46,14.42,14.43,726060.0,14.43,14.46,14.42,14.43,726060.0
2017-03-13 13:10:00,14.43,14.44,14.39,14.39,971552.0,14.43,14.44,14.39,14.39,971552.0
2017-03-13 13:20:00,14.39,14.44,14.39,14.4,592101.0,14.39,14.44,14.39,14.4,592101.0
2017-03-13 13:30:00,14.41,14.41,14.36,14.37,771502.0,14.41,14.41,14.36,14.37,771502.0
2017-03-13 13:40:00,14.37,14.4,14.36,14.39,572466.0,14.37,14.4,14.36,14.39,572466.0
2017-03-13 13:50:00,14.39,14.39,14.36,14.38,438629.0,14.39,14.39,14.36,14.38,438629.0
2017-03-13 14:00:00,14.38,14.38,14.36,14.36,501943.0,14.38,14.38,14.36,14.36,501943.0
2017-03-13 14:10:00,14.37,14.38,14.34,14.35,764004.0,14.37,14.38,14.34,14.35,764004.0
2017-03-13 14:20:00,14.35,14.38,14.35,14.35,686154.0,14.35,14.38,14.35,14.35,686154.0
2017-03-13 14:30:00,14.36,14.4,14.35,14.37,627991.0,14.36,14.4,14.35,14.37,627991.0
2017-03-13 14:40:00,14.36,14.37,14.33,14.35,768062.0,14.36,14.37,14.33,14.35,768062.0
2017-03-13 14:50:00,14.35,14.35,14.31,14.33,829355.0,14.35,14.35,14.31,14.33,829355.0
2017-03-13 15:00:00,14.33,14.36,14.32,14.34,1001333.0,14.33,14.36,14.32,14.34,1001333.0
2017-03-13 15:10:00,14.35,14.35,14.3,14.3,1062809.0,14.35,14.35,14.3,14.3,1062809.0
2017-03-13 15:20:00,14.3,14.32,14.27,14.28,1296945.0,14.3,14.32,14.27,14.28,1296945.0
2017-03-13 15:30:00,14.28,14.28,14.23,14.25,1808903.0,14.28,14.28,14.23,14.25,1808903.0
2017-03-13 15:40:00,14.25,14.28,14.22,14.23,2051657.0,14.25,14.28,14.22,14.23,2051657.0
2017-03-13 15:50:00,14.24,14.29,14.23,14.27,3460651.0,14.24,14.29,14.23,14.27,3460651.0
2017-03-14 09:30:00,14.0,14.04,13.78,13.93,6323678.0,14.0,14.04,13.78,13.93,6323678.0
2017-03-14 09:40:00,13.93,13.94,13.82,13.88,1827102.0,13.93,13.94,13.82,13.88,1827102.0
2017-03-14 09:50:00,13.88,13.89,13.65,13.7,3529747.0,13.88,13.89,13.65,13.7,3529747.0
2017-03-14 10:00:00,13.7,13.79,13.64,13.77,2767529.0,13.7,13.79,13.64,13.77,2767529.0
2017-03-14 10:10:00,13.77,13.86,13.76,13.79,1944434.0,13.77,13.86,13.76,13.79,1944434.0
2017-03-14 10:20:00,13.78,13.84,13.76,13.8,1242417.0,13.78,13.84,13.76,13.8,1242417.0
2017-03-14 10:30:00,13.8,13.81,13.72,13.74,1506802.0,13.8,13.81,13.72,13.74,1506802.0
2017-03-14 10:40:00,13.74,13.75,13.69,13.71,1985734.0,13.74,13.75,13.69,13.71,1985734.0
2017-03-14 10:50:00,13.71,13.79,13.71,13.74,985426.0,13.71,13.79,13.71,13.74,985426.0
2017-03-14 11:00:00,13.74,13.77,13.69,13.7,1350708.0,13.74,13.77,13.69,13.7,1350708.0
2017-03-14 11:10:00,13.7,13.78,13.66,13.72,1482033.0,13.7,13.78,13.66,13.72,1482033.0
2017-03-14 11:20:00,13.73,13.76,13.7,13.73,704983.0,13.73,13.76,13.7,13.73,704983.0
2017-03-14 11:30:00,13.74,13.77,13.71,13.74,736195.0,13.74,13.77,13.71,13.74,736195.0
2017-03-14 11:40:00,13.74,13.8,13.73,13.8,849959.0,13.74,13.8,13.73,13.8,849959.0
2017-03-14 11:50:00,13.8,13.84,13.79,13.83,1299147.0,13.8,13.84,13.79,13.83,1299147.0
2017-03-14 12:00:00,13.83,13.91,13.83,13.86,1423575.0,13.83,13.91,13.83,13.86,1423575.0
2017-03-14 12:10:00,13.85,13.88,13.81,13.86,816243.0,13.85,13.88,13.81,13.86,816243.0
2017-03-14 12:20:00,13.86,13.94,13.83,13.94,1189896.0,13.86,13.94,13.83,13.94,1189896.0
2017-03-14 12:30:00,13.94,13.95,13.88,13.9,965098.0,13.94,13.95,13.88,13.9,965098.0
2017-03-14 12:40:00,13.9,13.92,13.88,13.92,359407.0,13.9,13.92,13.88,13.92,359407.0
2017-03-14 12:50:00,13.92,13.92,13.87,13.91,667846.0,13.92,13.92,13.87,13.91,667846.0
2017-03-14 13:00:00,13.91,13.98,13.9,13.98,1102107.0,13.91,13.98,13.9,13.98,1102107.0
2017-03-14 13:10:00,13.98,14.07,13.97,14.01,1290861.0,13.98,14.07,13.97,14.01,1290861.0
2017-03-14 13:20:00,14.01,14.12,14.0,14.09,1409678.0,14.01,14.12,14.0,14.09,1409678.0
2017-03-14 13:30:00,14.09,14.14,14.07,14.13,1041714.0,14.09,14.14,14.07,14.13,1041714.0
2017-03-14 13:40:00,14.13,14.15,14.06,14.08,1352508.0,14.13,14.15,14.06,14.08,1352508.0
2017-03-14 13:50:00,14.09,14.1,14.04,14.09,878748.0,14.09,14.1,14.04,14.09,878748.0
2017-03-14 14:00:00,14.09,14.09,14.07,14.09,370596.0,14.09,14.09,14.07,14.09,370596.0
2017-03-14 14:10:00,14.09,14.09,14.01,14.05,740251.0,14.09,14.09,14.01,14.05,740251.0
2017-03-14 14:20:00,14.05,14.07,14.02,14.05,548662.0,14.05,14.07,14.02,14.05,548662.0
2017-03-14 14:30:00,14.04,14.09,14.03,14.06,590464.0,14.04,14.09,14.03,14.06,590464.0
2017-03-14 14:40:00,14.05,14.07,14.04,14.05,511832.0,14.05,14.07,14.04,14.05,511832.0
2017-03-14 14:50:00,14.05,14.06,14.0,14.0,523119.0,14.05,14.06,14.0,14.0,523119.0
2017-03-14 15:00:00,14.01,14.06,14.0,14.05,461475.0,14.01,14.06,14.0,14.05,461475.0
2017-03-14 15:10:00,14.04,14.05,14.01,14.03,539406.0,14.04,14.05,14.01,14.03,539406.0
2017-03-14 15:20:00,14.03,14.09,14.02,14.09,815725.0,14.03,14.09,14.02,14.09,815725.0
2017-03-14 15:30:00,14.09,14.11,14.07,14.08,919730.0,14.09,14.11,14.07,14.08,919730.0
2017-03-14 15:40:00,14.08,14.1,14.07,14.09,1060496.0,14.08,14.1,14.07,14.09,1060496.0
2017-03-14 15:50:00,14.09,14.1,14.07,14.09,2017135.0,14.09,14.1,14.07,14.09,2017135.0
2017-03-15 09:30:00,14.03,14.06,13.8,13.88,3586226.0,14.03,14.06,13.8,13.88,3586226.0
2017-03-15 09:40:00,13.89,13.9,13.76,13.86,2524011.0,13.89,13.9,13.76,13.86,2524011.0
2017-03-15 09:50:00,13.86,13.88,13.75,13.79,2320112.0,13.86,13.88,13.75,13.79,2320112.0
2017-03-15 10:00:00,13.79,13.82,13.65,13.69,3978246.0,13.79,13.82,13.65,13.69,3978246.0
2017-03-15 10:10:00,13.69,13.73,13.62,13.67,3168643.0,13.69,13.73,13.62,13.67,3168643.0
2017-03-15 10:20:00,13.67,13.79,13.66,13.77,2099502.0,13.67,13.79,13.66,13.77,2099502.0
2017-03-15 10:30:00,13.77,13.78,13.72,13.76,1089519.0,13.77,13.78,13.72,13.76,1089519.0
2017-03-15 10:40:00,13.76,13.79,13.73,13.77,976616.0,13.76,13.79,13.73,13.77,976616.0
2017-03-15 10:50:00,13.77,13.87,13.76,13.87,1508635.0,13.77,13.87,13.76,13.87,1508635.0
2017-03-15 11:00:00,13.87,13.88,13.81,13.88,1762228.0,13.87,13.88,13.81,13.88,1762228.0
2017-03-15 11:10:00,13.88,13.88,13.77,13.79,982614.0,13.88,13.88,13.77,13.79,982614.0
2017-03-15 11:20:00,13.79,13.83,13.78,13.81,709160.0,13.79,13.83,13.78,13.81,709160.0
2017-03-15 11:30:00,13.81,13.83,13.78,13.79,770828.0,13.81,13.83,13.78,13.79,770828.0
2017-03-15 11:40:00,13.79,13.83,13.76,13.83,748902.0,13.79,13.83,13.76,13.83,748902.0
2017-03-15 11:50:00,13.83,13.88,13.81,13.85,884081.0,13.83,13.88,13.81,13.85,884081.0
2017-03-15 12:00:00,13.86,13.9,13.84,13.89,636045.0,13.86,13.9,13.84,13.89,636045.0
2017-03-15 12:10:00,13.88,13.91,13.85,13.89,833069.0,13.88,13.91,13.85,13.89,833069.0
2017-03-15 12:20:00,13.89,13.96,13.88,13.91,1145131.0,13.89,13.96,13.88,13.91,1145131.0
2017-03-15 12:30:00,13.91,13.95,13.9,13.92,665391.0,13.91,13.95,13.9,13.92,665391.0
2017-03-15 12:40:00,13.91,13.94,13.89,13.92,832269.0,13.91,13.94,13.89,13.92,832269.0
2017-03-15 12:50:00,13.91,13.93,13.88,13.89,486831.0,13.91,13.93,13.88,13.89,486831.0
2017-03-15 13:00:00,13.88,13.9,13.85,13.9,673167.0,13.88,13.9,13.85,13.9,673167.0
2017-03-15 13:10:00,13.9,13.92,13.89,13.89,543063.0,13.9,13.92,13.89,13.89,543063.0
2017-03-15 13:20:00,13.9,13.91,13.85,13.88,487465.0,13.9,13.91,13.85,13.88,487465.0
2017-03-15 13:30:00,13.88,13.88,13.85,13.88,242434.0,13.88,13.88,13.85,13.88,242434.0
2017-03-15 13:40:00,13.88,13.9,13.86,13.87,416568.0,13.88,13.9,13.86,13.87,416568.0
2017-03-15 13:50:00,13.88,13.88,13.83,13.86,646349.0,13.88,13.88,13.83,13.86,646349.0
2017-03-15 14:00:00,13.85,13.97,13.85,13.92,2082884.0,13.85,13.97,13.85,13.92,2082884.0
2017-03-15 14:10:00,13.91,14.02,13.91,13.99,2021450.0,13.91,14.02,13.91,13.99,2021450.0
2017-03-15 14:20:00,13.99,14.05,13.98,14.03,1510293.0,13.99,14.05,13.98,14.03,1510293.0
2017-03-15 14:30:00,14.03,14.05,13.96,13.99,1428925.0,14.03,14.05,13.96,13.99,1428925.0
2017-03-15 14:40:00,13.98,14.05,13.97,14.03,1052478.0,13.98,14.05,13.97,14.03,1052478.0
2017-03-15 14:50:00,14.03,14.03,13.93,13.96,1237555.0,14.03,14.03,13.93,13.96,1237555.0
2017-03-15 15:00:00,13.96,13.98,13.92,13.92,905164.0,13.96,13.98,13.92,13.92,905164.0
2017-03-15 15:10:00,13.92,13.98,13.91,13.98,750581.0,13.92,13.98,13.91,13.98,750581.0
2017-03-15 15:20:00,13.98,13.99,13.95,13.98,928395.0,13.98,13.99,13.95,13.98,928395.0
2017-03-15 15:30:00,13.98,14.04,13.97,14.04,1313051.0,13.98,14.04,13.97,14.04,1313051.0
2017-03-15 15:40:00,14.04,14.05,13.97,13.99,1516129.0,14.04,14.05,13.97,13.99,1516129.0
2017-03-15 15:50:00,13.99,14.03,13.98,13.99,2735602.0,13.99,14.03,13.98,13.99,2735602.0
2017-03-16 09:30:00,13.79,13.88,13.65,13.79,4998424.0,13.79,13.88,13.65,13.79,4998424.0
2017-03-16 09:40:00,13.79,13.8,13.67,13.76,3265656.0,13.79,13.8,13.67,13.76,3265656.0
2017-03-16 09:50:00,13.75,13.78,13.7,13.76,1898382.0,13.75,13.78,13.7,13.76,1898382.0
2017-03-16 10:00:00,13.75,13.82,13.75,13.77,1825030.0,13.75,13.82,13.75,13.77,1825030.0
2017-03-16 10:10:00,13.77,13.79,13.67,13.7,3050312.0,13.77,13.79,13.67,13.7,3050312.0
2017-03-16 10:20:00,13.69,13.79,13.68,13.76,2198515.0,13.69,13.79,13.68,13.76,2198515.0
2017-03-16 10:30:00,13.76,13.77,13.7,13.73,1100810.0,13.76,13.77,13.7,13.73,1100810.0
2017-03-16 10:40:00,13.73,13.79,13.71,13.77,728253.0,13.73,13.79,13.71,13.77,728253.0
2017-03-16 10:50:00,13.77,13.78,13.74,13.76,574533.0,13.77,13.78,13.74,13.76,574533.0
2017-03-16 11:00:00,13.76,13.77,13.71,13.76,867099.0,13.76,13.77,13.71,13.76,867099.0
2017-03-16 11:10:00,13.76,13.76,13.7,13.71,776191.0,13.76,13.76,13.7,13.71,776191.0
2017-03-16 11:20:00,13.71,13.72,13.68,13.69,1313285.0,13.71,13.72,13.68,13.69,1313285.0
2017-03-16 11:30:00,13.7,13.73,13.65,13.7,1421691.0,13.7,13.73,13.65,13.7,1421691.0
2017-03-16 11:40:00,13.7,13.74,13.68,13.72,702237.0,13.7,13.74,13.68,13.72,702237.0
2017-03-16 11:50:00,13.72,13.77,13.71,13.76,900495.0,13.72,13.77,13.71,13.76,900495.0
2017-03-16 12:00:00,13.76,13.77,13.65,13.74,407514.0,13.76,13.77,13.65,13.74,407514.0
2017-03-16 12:10:00,13.73,13.75,13.71,13.74,426688.0,13.73,13.75,13.71,13.74,426688.0
2017-03-16 12:20:00,13.75,13.75,13.71,13.74,627398.0,13.75,13.75,13.71,13.74,627398.0
2017-03-16 12:30:00,13.74,13.77,13.73,13.74,465141.0,13.74,13.77,13.73,13.74,465141.0
2017-03-16 12:40:00,13.74,13.75,13.73,13.74,257738.0,13.74,13.75,13.73,13.74,257738.0
2017-03-16 12:50:00,13.74,13.75,13.72,13.74,422278.0,13.74,13.75,13.72,13.74,422278.0
2017-03-16 13:00:00,13.74,13.74,13.71,13.71,260855.0,13.74,13.74,13.71,13.71,260855.0
2017-03-16 13:10:00,13.71,13.73,13.68,13.7,891968.0,13.71,13.73,13.68,13.7,891968.0
2017-03-16 13:20:00,13.7,13.72,13.68,13.71,580270.0,13.7,13.72,13.68,13.71,580270.0
2017-03-16 13:30:00,13.71,13.71,13.68,13.69,764625.0,13.71,13.71,13.68,13.69,764625.0
2017-03-16 13:40:00,13.69,13.75,13.68,13.74,625800.0,13.69,13.75,13.68,13.74,625800.0
2017-03-16 13:50:00,13.73,13.75,13.71,13.71,257666.0,13.73,13.75,13.71,13.71,257666.0
2017-03-16 14:00:00,13.71,13.75,13.71,13.74,320947.0,13.71,13.75,13.71,13.74,320947.0
2017-03-16 14:10:00,13.74,13.74,13.72,13.72,188508.0,13.74,13.74,13.72,13.72,188508.0
2017-03-16 14:20:00,13.72,13.75,13.72,13.74,400445.0,13.72,13.75,13.72,13.74,400445.0
2017-03-16 14:30:00,13.74,13.75,13.73,13.75,355338.0,13.74,13.75,13.73,13.75,355338.0
2017-03-16 14:40:00,13.75,13.75,13.68,13.7,982657.0,13.75,13.75,13.68,13.7,982657.0
2017-03-16 14:50:00,13.7,13.73,13.68,13.72,764972.0,13.7,13.73,13.68,13.72,764972.0
2017-03-16 15:00:00,13.73,13.73,13.7,13.71,502504.0,13.73,13.73,13.7,13.71,502504.0
2017-03-16 15:10:00,13.7,13.72,13.68,13.69,600116.0,13.7,13.72,13.68,13.69,600116.0
2017-03-16 15:20:00,13.69,13.7,13.67,13.68,765058.0,13.69,13.7,13.67,13.68,765058.0
2017-03-16 15:30:00,13.68,13.68,13.65,13.67,993425.0,13.68,13.68,13.65,13.67,993425.0
2017-03-16 15:40:00,13.67,13.7,13.66,13.68,1026737.0,13.67,13.7,13.66,13.68,1026737.0
2017-03-16 15:50:00,13.68,13.7,13.65,13.65,3129083.0,13.68,13.7,13.65,13.65,3129083.0
2017-03-17 09:30:00,13.7,13.7,13.51,13.53,5186581.0,13.7,13.7,13.51,13.53,5186581.0
2017-03-17 09:40:00,13.54,13.74,13.53,13.73,2329699.0,13.54,13.74,13.53,13.73,2329699.0
2017-03-17 09:50:00,13.73,13.74,13.64,13.64,1674356.0,13.73,13.74,13.64,13.64,1674356.0
2017-03-17 10:00:00,13.64,13.7,13.62,13.7,1271802.0,13.64,13.7,13.62,13.7,1271802.0
2017-03-17 10:10:00,13.7,13.73,13.65,13.66,928697.0,13.7,13.73,13.65,13.66,928697.0
2017-03-17 10:20:00,13.66,13.69,13.63,13.68,548288.0,13.66,13.69,13.63,13.68,548288.0
2017-03-17 10:30:00,13.69,13.72,13.64,13.71,980304.0,13.69,13.72,13.64,13.71,980304.0
2017-03-17 10:40:00,13.71,13.73,13.68,13.71,919378.0,13.71,13.73,13.68,13.71,919378.0
2017-03-17 10:50:00,13.7,13.71,13.67,13.69,465619.0,13.7,13.71,13.67,13.69,465619.0
2017-03-17 11:00:00,13.69,13.69,13.62,13.63,702178.0,13.69,13.69,13.62,13.63,702178.0
2017-03-17 11:10:00,13.64,13.64,13.59,13.61,1172599.0,13.64,13.64,13.59,13.61,1172599.0
2017-03-17 11:20:00,13.62,13.66,13.6,13.61,717600.0,13.62,13.66,13.6,13.61,717600.0
2017-03-17 11:30:00,13.61,13.61,13.56,13.57,745918.0,13.61,13.61,13.56,13.57,745918.0
2017-03-17 11:40:00,13.57,13.59,13.56,13.57,564768.0,13.57,13.59,13.56,13.57,564768.0
2017-03-17 11:50:00,13.57,13.58,13.55,13.55,773096.0,13.57,13.58,13.55,13.55,773096.0
2017-03-17 12:00:00,13.55,13.56,13.47,13.52,2342410.0,13.55,13.56,13.47,13.52,2342410.0
2017-03-17 12:10:00,13.51,13.52,13.43,13.48,2020333.0,13.51,13.52,13.43,13.48,2020333.0
2017-03-17 12:20:00,13.48,13.51,13.46,13.5,856839.0,13.48,13.51,13.46,13.5,856839.0
2017-03-17 12:30:00,13.5,13.51,13.45,13.46,1054976.0,13.5,13.51,13.45,13.46,1054976.0
2017-03-17 12:40:00,13.46,13.48,13.4,13.41,1644227.0,13.46,13.48,13.4,13.41,1644227.0
2017-03-17 12:50:00,13.4,13.45,13.38,13.4,1719116.0,13.4,13.45,13.38,13.4,1719116.0
2017-03-17 13:00:00,13.4,13.41,13.37,13.4,1390100.0,13.4,13.41,13.37,13.4,1390100.0
2017-03-17 13:10:00,13.4,13.44,13.37,13.42,1301812.0,13.4,13.44,13.37,13.42,1301812.0
2017-03-17 13:20:00,13.43,13.43,13.39,13.39,674710.0,13.43,13.43,13.39,13.39,674710.0
2017-03-17 13:30:00,13.4,13.41,13.37,13.39,774288.0,13.4,13.41,13.37,13.39,774288.0
2017-03-17 13:40:00,13.39,13.39,13.36,13.38,807512.0,13.39,13.39,13.36,13.38,807512.0
2017-03-17 13:50:00,13.38,13.44,13.38,13.41,864670.0,13.38,13.44,13.38,13.41,864670.0
2017-03-17 14:00:00,13.41,13.47,13.4,13.46,678865.0,13.41,13.47,13.4,13.46,678865.0
2017-03-17 14:10:00,13.46,13.48,13.43,13.45,806025.0,13.46,13.48,13.43,13.45,806025.0
2017-03-17 14:20:00,13.45,13.45,13.4,13.43,830907.0,13.45,13.45,13.4,13.43,830907.0
2017-03-17 14:30:00,13.43,13.47,13.42,13.45,752000.0,13.43,13.47,13.42,13.45,752000.0
2017-03-17 14:40:00,13.45,13.47,13.44,13.47,512268.0,13.45,13.47,13.44,13.47,512268.0
2017-03-17 14:50:00,13.47,13.5,13.43,13.49,1023868.0,13.47,13.5,13.43,13.49,1023868.0
2017-03-17 15:00:00,13.49,13.49,13.47,13.48,766488.0,13.49,13.49,13.47,13.48,766488.0
2017-03-17 15:10:00,13.48,13.48,13.43,13.46,821801.0,13.48,13.48,13.43,13.46,821801.0
2017-03-17 15:20:00,13.46,13.47,13.44,13.45,888871.0,13.46,13.47,13.44,13.45,888871.0
2017-03-17 15:30:00,13.45,13.5,13.44,13.5,1260170.0,13.45,13.5,13.44,13.5,1260170.0
2017-03-17 15:40:00,13.5,13.51,13.46,13.5,2289732.0,13.5,13.51,13.46,13.5,2289732.0
2017-03-17 15:50:00,13.5,13.53,13.48,13.49,6062810.0,13.5,13.53,13.48,13.49,6062810.0
2017-03-20 09:30:00,13.68,13.7,13.54,13.66,3300893.0,13.68,13.7,13.54,13.66,3300893.0
2017-03-20 09:40:00,13.67,13.87,13.65,13.86,5099858.0,13.67,13.87,13.65,13.86,5099858.0
2017-03-20 09:50:00,13.86,13.96,13.78,13.92,4014135.0,13.86,13.96,13.78,13.92,4014135.0
2017-03-20 10:00:00,13.93,14.08,13.92,14.0,4557960.0,13.93,14.08,13.92,14.0,4557960.0
2017-03-20 10:10:00,14.01,14.14,13.98,14.12,3216095.0,14.01,14.14,13.98,14.12,3216095.0
2017-03-20 10:20:00,14.12,14.24,14.11,14.2,4895195.0,14.12,14.24,14.11,14.2,4895195.0
2017-03-20 10:30:00,14.2,14.28,14.16,14.26,3301937.0,14.2,14.28,14.16,14.26,3301937.0
2017-03-20 10:40:00,14.26,14.37,14.26,14.34,4675035.0,14.26,14.37,14.26,14.34,4675035.0
2017-03-20 10:50:00,14.33,14.37,14.23,14.3,3443884.0,14.33,14.37,14.23,14.3,3443884.0
2017-03-20 11:00:00,14.3,14.32,14.19,14.21,2297190.0,14.3,14.32,14.19,14.21,2297190.0
2017-03-20 11:10:00,14.2,14.29,14.14,14.28,2529181.0,14.2,14.29,14.14,14.28,2529181.0
2017-03-20 11:20:00,14.28,14.35,14.24,14.34,2018597.0,14.28,14.35,14.24,14.34,2018597.0
2017-03-20 11:30:00,14.33,14.35,14.28,14.32,1684906.0,14.33,14.35,14.28,14.32,1684906.0
2017-03-20 11:40:00,14.32,14.44,14.31,14.43,2624087.0,14.32,14.44,14.31,14.43,2624087.0
2017-03-20 11:50:00,14.44,14.45,14.37,14.39,1779476.0,14.44,14.45,14.37,14.39,1779476.0
2017-03-20 12:00:00,14.39,14.43,14.33,14.42,1696317.0,14.39,14.43,14.33,14.42,1696317.0
2017-03-20 12:10:00,14.42,14.45,14.39,14.41,1395333.0,14.42,14.45,14.39,14.41,1395333.0
2017-03-20 12:20:00,14.42,14.45,14.38,14.42,1557744.0,14.42,14.45,14.38,14.42,1557744.0
2017-03-20 12:30:00,14.42,14.46,14.39,14.45,1825208.0,14.42,14.46,14.39,14.45,1825208.0
2017-03-20 12:40:00,14.45,14.49,14.41,14.44,1565977.0,14.45,14.49,14.41,14.44,1565977.0
2017-03-20 12:50:00,14.43,14.5,14.43,14.48,1392750.0,14.43,14.5,14.43,14.48,1392750.0
2017-03-20 13:00:00,14.48,14.49,14.45,14.46,915651.0,14.48,14.49,14.45,14.46,915651.0
2017-03-20 13:10:00,14.46,14.49,14.44,14.44,1326685.0,14.46,14.49,14.44,14.44,1326685.0
2017-03-20 13:20:00,14.44,14.49,14.44,14.46,687838.0,14.44,14.49,14.44,14.46,687838.0
2017-03-20 13:30:00,14.46,14.49,14.46,14.46,854733.0,14.46,14.49,14.46,14.46,854733.0
2017-03-20 13:40:00,14.46,14.47,14.36,14.38,2014410.0,14.46,14.47,14.36,14.38,2014410.0
2017-03-20 13:50:00,14.38,14.41,14.32,14.39,1767764.0,14.38,14.41,14.32,14.39,1767764.0
2017-03-20 14:00:00,14.39,14.43,14.38,14.43,742024.0,14.39,14.43,14.38,14.43,742024.0
2017-03-20 14:10:00,14.42,14.43,14.36,14.39,826132.0,14.42,14.43,14.36,14.39,826132.0
2017-03-20 14:20:00,14.39,14.41,14.37,14.39,509049.0,14.39,14.41,14.37,14.39,509049.0
2017-03-20 14:30:00,14.39,14.39,14.31,14.33,1108092.0,14.39,14.39,14.31,14.33,1108092.0
2017-03-20 14:40:00,14.33,14.37,14.29,14.31,1057833.0,14.33,14.37,14.29,14.31,1057833.0
2017-03-20 14:50:00,14.31,14.33,14.27,14.3,1471844.0,14.31,14.33,14.27,14.3,1471844.0
2017-03-20 15:00:00,14.31,14.32,14.29,14.31,751116.0,14.31,14.32,14.29,14.31,751116.0
2017-03-20 15:10:00,14.31,14.36,14.3,14.34,1282299.0,14.31,14.36,14.3,14.34,1282299.0
2017-03-20 15:20:00,14.35,14.35,14.28,14.29,997301.0,14.35,14.35,14.28,14.29,997301.0
2017-03-20 15:30:00,14.28,14.3,14.23,14.25,2146071.0,14.28,14.3,14.23,14.25,2146071.0
2017-03-20 15:40:00,14.25,14.35,14.24,14.35,2189292.0,14.25,14.35,14.24,14.35,2189292.0
2017-03-20 15:50:00,14.35,14.43,14.34,14.4,5526897.0,14.35,14.43,14.34,14.4,5526897.0
2017-03-21 09:30:00,14.4,14.49,14.24,14.41,4873982.0,14.4,14.49,14.24,14.41,4873982.0
2017-03-21 09:40:00,14.42,14.45,14.31,14.33,2446544.0,14.42,14.45,14.31,14.33,2446544.0
2017-03-21 09:50:00,14.33,14.38,14.27,14.33,1906895.0,14.33,14.38,14.27,14.33,1906895.0
2017-03-21 10:00:00,14.33,14.34,14.24,14.27,1750251.0,14.33,14.34,14.24,14.27,1750251.0
2017-03-21 10:10:00,14.28,14.32,14.24,14.32,1510129.0,14.28,14.32,14.24,14.32,1510129.0
2017-03-21 10:20:00,14.31,14.34,14.21,14.23,1812331.0,14.31,14.34,14.21,14.23,1812331.0
2017-03-21 10:30:00,14.23,14.28,14.21,14.28,1357256.0,14.23,14.28,14.21,14.28,1357256.0
2017-03-21 10:40:00,14.27,14.32,14.24,14.28,1060589.0,14.27,14.32,14.24,14.28,1060589.0
2017-03-21 10:50:00,14.27,14.28,14.02,14.07,4252966.0,14.27,14.28,14.02,14.07,4252966.0
2017-03-21 11:00:00,14.07,14.1,13.89,13.91,4451616.0,14.07,14.1,13.89,13.91,4451616.0
2017-03-21 11:10:00,13.9,13.99,13.8,13.84,3761458.0,13.9,13.99,13.8,13.84,3761458.0
2017-03-21 11:20:00,13.83,13.96,13.79,13.87,2967317.0,13.83,13.96,13.79,13.87,2967317.0
2017-03-21 11:30:00,13.87,13.89,13.8,13.85,2018588.0,13.87,13.89,13.8,13.85,2018588.0
2017-03-21 11:40:00,13.85,13.91,13.8,13.9,2288854.0,13.85,13.91,13.8,13.9,2288854.0
2017-03-21 11:50:00,13.9,14.1,13.89,14.1,3075292.0,13.9,14.1,13.89,14.1,3075292.0
2017-03-21 12:00:00,14.1,14.15,14.02,14.13,2621022.0,14.1,14.15,14.02,14.13,2621022.0
2017-03-21 12:10:00,14.13,14.14,14.01,14.03,1337011.0,14.13,14.14,14.01,14.03,1337011.0
2017-03-21 12:20:00,14.03,14.07,14.0,14.04,1127415.0,14.03,14.07,14.0,14.04,1127415.0
2017-03-21 12:30:00,14.04,14.05,13.93,13.95,1071062.0,14.04,14.05,13.93,13.95,1071062.0
2017-03-21 12:40:00,13.95,14.0,13.91,13.91,1067572.0,13.95,14.0,13.91,13.91,1067572.0
2017-03-21 12:50:00,13.91,13.98,13.87,13.93,1180938.0,13.91,13.98,13.87,13.93,1180938.0
2017-03-21 13:00:00,13.93,13.96,13.9,13.92,851258.0,13.93,13.96,13.9,13.92,851258.0
2017-03-21 13:10:00,13.93,13.97,13.88,13.93,884447.0,13.93,13.97,13.88,13.93,884447.0
2017-03-21 13:20:00,13.93,13.94,13.89,13.93,733664.0,13.93,13.94,13.89,13.93,733664.0
2017-03-21 13:30:00,13.93,13.96,13.89,13.94,817869.0,13.93,13.96,13.89,13.94,817869.0
2017-03-21 13:40:00,13.93,13.95,13.87,13.89,625814.0,13.93,13.95,13.87,13.89,625814.0
2017-03-21 13:50:00,13.88,13.89,13.83,13.85,1050318.0,13.88,13.89,13.83,13.85,1050318.0
2017-03-21 14:00:00,13.85,13.88,13.82,13.87,1094531.0,13.85,13.88,13.82,13.87,1094531.0
2017-03-21 14:10:00,13.87,13.91,13.83,13.91,1119502.0,13.87,13.91,13.83,13.91,1119502.0
2017-03-21 14:20:00,13.91,13.91,13.87,13.88,724700.0,13.91,13.91,13.87,13.88,724700.0
2017-03-21 14:30:00,13.88,13.98,13.87,13.95,1207277.0,13.88,13.98,13.87,13.95,1207277.0
2017-03-21 14:40:00,13.95,13.95,13.89,13.9,763257.0,13.95,13.95,13.89,13.9,763257.0
2017-03-21 14:50:00,13.91,13.97,13.9,13.95,978632.0,13.91,13.97,13.9,13.95,978632.0
2017-03-21 15:00:00,13.95,13.96,13.92,13.94,700286.0,13.95,13.96,13.92,13.94,700286.0
2017-03-21 15:10:00,13.94,13.98,13.92,13.97,874931.0,13.94,13.98,13.92,13.97,874931.0
2017-03-21 15:20:00,13.96,13.98,13.94,13.95,748006.0,13.96,13.98,13.94,13.95,748006.0
2017-03-21 15:30:00,13.94,13.95,13.88,13.88,1321593.0,13.94,13.95,13.88,13.88,1321593.0
2017-03-21 15:40:00,13.88,13.91,13.81,13.82,1960034.0,13.88,13.91,13.81,13.82,1960034.0
2017-03-21 15:50:00,13.82,13.85,13.78,13.82,3555997.0,13.82,13.85,13.78,13.82,3555997.0
2017-03-22 09:30:00,13.71,13.88,13.55,13.85,5547119.0,13.71,13.88,13.55,13.85,5547119.0
2017-03-22 09:40:00,13.85,14.0,13.81,13.92,3469080.0,13.85,14.0,13.81,13.92,3469080.0
2017-03-22 09:50:00,13.92,13.94,13.65,13.67,3317838.0,13.92,13.94,13.65,13.67,3317838.0
2017-03-22 10:00:00,13.67,13.78,13.65,13.72,2701533.0,13.67,13.78,13.65,13.72,2701533.0
2017-03-22 10:10:00,13.72,13.74,13.65,13.66,1891155.0,13.72,13.74,13.65,13.66,1891155.0
2017-03-22 10:20:00,13.65,13.73,13.63,13.68,1611594.0,13.65,13.73,13.63,13.68,1611594.0
2017-03-22 10:30:00,13.67,13.71,13.55,13.67,3461341.0,13.67,13.71,13.55,13.67,3461341.0
2017-03-22 10:40:00,13.68,13.75,13.66,13.74,2015088.0,13.68,13.75,13.66,13.74,2015088.0
2017-03-22 10:50:00,13.74,13.85,13.7,13.84,1856249.0,13.74,13.85,13.7,13.84,1856249.0
2017-03-22 11:00:00,13.83,13.85,13.75,13.81,1500634.0,13.83,13.85,13.75,13.81,1500634.0
2017-03-22 11:10:00,13.81,13.94,13.77,13.9,2171012.0,13.81,13.94,13.77,13.9,2171012.0
2017-03-22 11:20:00,13.9,13.94,13.88,13.93,1395901.0,13.9,13.94,13.88,13.93,1395901.0
2017-03-22 11:30:00,13.93,13.95,13.86,13.89,1160361.0,13.93,13.95,13.86,13.89,1160361.0
2017-03-22 11:40:00,13.9,13.95,13.87,13.95,1134186.0,13.9,13.95,13.87,13.95,1134186.0
2017-03-22 11:50:00,13.94,13.95,13.9,13.93,582746.0,13.94,13.95,13.9,13.93,582746.0
2017-03-22 12:00:00,13.93,13.98,13.9,13.93,938617.0,13.93,13.98,13.9,13.93,938617.0
2017-03-22 12:10:00,13.93,13.94,13.89,13.91,713720.0,13.93,13.94,13.89,13.91,713720.0
2017-03-22 12:20:00,13.91,13.92,13.86,13.9,1196819.0,13.91,13.92,13.86,13.9,1196819.0
2017-03-22 12:30:00,13.9,13.94,13.88,13.91,665079.0,13.9,13.94,13.88,13.91,665079.0
2017-03-22 12:40:00,13.9,13.93,13.9,13.91,339966.0,13.9,13.93,13.9,13.91,339966.0
2017-03-22 12:50:00,13.91,13.93,13.9,13.93,420638.0,13.91,13.93,13.9,13.93,420638.0
2017-03-22 13:00:00,13.93,13.93,13.87,13.91,866685.0,13.93,13.93,13.87,13.91,866685.0
2017-03-22 13:10:00,13.9,13.92,13.85,13.91,805498.0,13.9,13.92,13.85,13.91,805498.0
2017-03-22 13:20:00,13.91,13.92,13.89,13.91,368002.0,13.91,13.92,13.89,13.91,368002.0
2017-03-22 13:30:00,13.9,13.95,13.89,13.94,714820.0,13.9,13.95,13.89,13.94,714820.0
2017-03-22 13:40:00,13.94,13.98,13.93,13.96,1069317.0,13.94,13.98,13.93,13.96,1069317.0
2017-03-22 13:50:00,13.96,13.96,13.9,13.91,510414.0,13.96,13.96,13.9,13.91,510414.0
2017-03-22 14:00:00,13.91,13.98,13.91,13.98,956994.0,13.91,13.98,13.91,13.98,956994.0
2017-03-22 14:10:00,13.98,14.05,13.97,14.02,2152803.0,13.98,14.05,13.97,14.02,2152803.0
2017-03-22 14:20:00,14.03,14.04,13.98,13.99,792600.0,14.03,14.04,13.98,13.99,792600.0
2017-03-22 14:30:00,13.98,14.02,13.96,14.02,726975.0,13.98,14.02,13.96,14.02,726975.0
2017-03-22 14:40:00,14.01,14.08,14.01,14.08,1249201.0,14.01,14.08,14.01,14.08,1249201.0
2017-03-22 14:50:00,14.08,14.13,14.07,14.12,1693314.0,14.08,14.13,14.07,14.12,1693314.0
2017-03-22 15:00:00,14.12,14.15,14.1,14.12,1003842.0,14.12,14.15,14.1,14.12,1003842.0
2017-03-22 15:10:00,14.12,14.13,14.07,14.12,1109985.0,14.12,14.13,14.07,14.12,1109985.0
2017-03-22 15:20:00,14.13,14.14,14.09,14.09,1244722.0,14.13,14.14,14.09,14.09,1244722.0
2017-03-22 15:30:00,14.09,14.1,14.03,14.07,1238603.0,14.09,14.1,14.03,14.07,1238603.0
2017-03-22 15:40:00,14.07,14.1,14.05,14.07,1046149.0,14.07,14.1,14.05,14.07,1046149.0
2017-03-22 15:50:00,14.06,14.11,14.05,14.1,2883793.0,14.06,14.11,14.05,14.1,2883793.0
2017-03-23 09:30:00,13.96,14.12,13.84,14.05,4305079.0,13.96,14.12,13.84,14.05,4305079.0
2017-03-23 09:40:00,14.05,14.07,13.96,14.02,2392914.0,14.05,14.07,13.96,14.02,2392914.0
2017-03-23 09:50:00,14.02,14.04,13.93,14.0,1362306.0,14.02,14.04,13.93,14.0,1362306.0
2017-03-23 10:00:00,13.99,14.0,13.89,13.93,1709239.0,13.99,14.0,13.89,13.93,1709239.0
2017-03-23 10:10:00,13.92,13.95,13.83,13.85,1954053.0,13.92,13.95,13.83,13.85,1954053.0
2017-03-23 10:20:00,13.85,13.95,13.84,13.95,1333182.0,13.85,13.95,13.84,13.95,1333182.0
2017-03-23 10:30:00,13.95,14.07,13.94,14.05,1783009.0,13.95,14.07,13.94,14.05,1783009.0
2017-03-23 10:40:00,14.05,14.06,13.98,13.99,1004713.0,14.05,14.06,13.98,13.99,1004713.0
2017-03-23 10:50:00,13.99,14.06,13.98,13.99,903346.0,13.99,14.06,13.98,13.99,903346.0
2017-03-23 11:00:00,13.98,14.0,13.93,13.99,1047350.0,13.98,14.0,13.93,13.99,1047350.0
2017-03-23 11:10:00,13.99,14.02,13.97,13.98,662198.0,13.99,14.02,13.97,13.98,662198.0
2017-03-23 11:20:00,13.99,13.99,13.95,13.97,441003.0,13.99,13.99,13.95,13.97,441003.0
2017-03-23 11:30:00,13.98,14.0,13.97,13.99,440876.0,13.98,14.0,13.97,13.99,440876.0
2017-03-23 11:40:00,13.99,13.99,13.94,13.96,849994.0,13.99,13.99,13.94,13.96,849994.0
2017-03-23 11:50:00,13.97,13.98,13.95,13.97,358019.0,13.97,13.98,13.95,13.97,358019.0
2017-03-23 12:00:00,13.96,13.97,13.92,13.93,449764.0,13.96,13.97,13.92,13.93,449764.0
2017-03-23 12:10:00,13.94,13.94,13.92,13.93,492541.0,13.94,13.94,13.92,13.93,492541.0
2017-03-23 12:20:00,13.93,13.98,13.93,13.94,472994.0,13.93,13.98,13.93,13.94,472994.0
2017-03-23 12:30:00,13.94,13.96,13.92,13.95,418178.0,13.94,13.96,13.92,13.95,418178.0
2017-03-23 12:40:00,13.95,13.99,13.94,13.96,626061.0,13.95,13.99,13.94,13.96,626061.0
2017-03-23 12:50:00,13.96,14.02,13.95,14.0,539948.0,13.96,14.02,13.95,14.0,539948.0
2017-03-23 13:00:00,14.01,14.01,13.92,13.92,733900.0,14.01,14.01,13.92,13.92,733900.0
2017-03-23 13:10:00,13.93,13.98,13.91,13.96,559915.0,13.93,13.98,13.91,13.96,559915.0
2017-03-23 13:20:00,13.97,14.0,13.93,13.94,606711.0,13.97,14.0,13.93,13.94,606711.0
2017-03-23 13:30:00,13.94,13.97,13.93,13.95,409846.0,13.94,13.97,13.93,13.95,409846.0
2017-03-23 13:40:00,13.95,13.98,13.93,13.96,515015.0,13.95,13.98,13.93,13.96,515015.0
2017-03-23 13:50:00,13.96,13.98,13.94,13.95,354551.0,13.96,13.98,13.94,13.95,354551.0
2017-03-23 14:00:00,13.95,13.99,13.94,13.98,465942.0,13.95,13.99,13.94,13.98,465942.0
2017-03-23 14:10:00,13.98,13.99,13.95,13.99,342997.0,13.98,13.99,13.95,13.99,342997.0
2017-03-23 14:20:00,13.99,13.99,13.96,13.97,254412.0,13.99,13.99,13.96,13.97,254412.0
2017-03-23 14:30:00,13.97,13.99,13.96,13.98,373131.0,13.97,13.99,13.96,13.98,373131.0
2017-03-23 14:40:00,13.98,13.98,13.96,13.98,343002.0,13.98,13.98,13.96,13.98,343002.0
2017-03-23 14:50:00,13.97,13.99,13.94,13.94,665616.0,13.97,13.99,13.94,13.94,665616.0
2017-03-23 15:00:00,13.94,13.96,13.91,13.92,888418.0,13.94,13.96,13.91,13.92,888418.0
2017-03-23 15:10:00,13.92,13.93,13.86,13.88,1168177.0,13.92,13.93,13.86,13.88,1168177.0
2017-03-23 15:20:00,13.87,13.9,13.83,13.84,1039550.0,13.87,13.9,13.83,13.84,1039550.0
2017-03-23 15:30:00,13.83,13.84,13.8,13.84,1622761.0,13.83,13.84,13.8,13.84,1622761.0
2017-03-23 15:40:00,13.83,13.85,13.81,13.83,1685298.0,13.83,13.85,13.81,13.83,1685298.0
2017-03-23 15:50:00,13.82,13.83,13.77,13.79,5199931.0,13.82,13.83,13.77,13.79,5199931.0
2017-03-24 09:30:00,14.16,14.18,13.94,13.98,5417313.0,14.16,14.18,13.94,13.98,5417313.0
2017-03-24 09:40:00,13.97,14.06,13.91,13.94,2704161.0,13.97,14.06,13.91,13.94,2704161.0
2017-03-24 09:50:00,13.94,13.97,13.85,13.88,2753124.0,13.94,13.97,13.85,13.88,2753124.0
2017-03-24 10:00:00,13.87,13.93,13.81,13.84,2446340.0,13.87,13.93,13.81,13.84,2446340.0
2017-03-24 10:10:00,13.84,13.94,13.8,13.91,2001848.0,13.84,13.94,13.8,13.91,2001848.0
2017-03-24 10:20:00,13.92,13.92,13.85,13.9,1259241.0,13.92,13.92,13.85,13.9,1259241.0
2017-03-24 10:30:00,13.91,13.91,13.85,13.87,736465.0,13.91,13.91,13.85,13.87,736465.0
2017-03-24 10:40:00,13.88,13.9,13.86,13.86,690237.0,13.88,13.9,13.86,13.86,690237.0
2017-03-24 10:50:00,13.87,13.91,13.85,13.87,828650.0,13.87,13.91,13.85,13.87,828650.0
2017-03-24 11:00:00,13.88,13.89,13.85,13.87,546097.0,13.88,13.89,13.85,13.87,546097.0
2017-03-24 11:10:00,13.87,13.91,13.86,13.88,608264.0,13.87,13.91,13.86,13.88,608264.0
2017-03-24 11:20:00,13.88,13.9,13.79,13.8,1595180.0,13.88,13.9,13.79,13.8,1595180.0
2017-03-24 11:30:00,13.79,13.84,13.77,13.81,1165252.0,13.79,13.84,13.77,13.81,1165252.0
2017-03-24 11:40:00,13.81,13.83,13.77,13.82,731510.0,13.81,13.83,13.77,13.82,731510.0
2017-03-24 11:50:00,13.83,13.86,13.81,13.82,547665.0,13.83,13.86,13.81,13.82,547665.0
2017-03-24 12:00:00,13.82,13.86,13.81,13.84,459452.0,13.82,13.86,13.81,13.84,459452.0
2017-03-24 12:10:00,13.84,13.85,13.74,13.74,1291323.0,13.84,13.85,13.74,13.74,1291323.0
2017-03-24 12:20:00,13.74,13.83,13.71,13.81,1605716.0,13.74,13.83,13.71,13.81,1605716.0
2017-03-24 12:30:00,13.81,13.82,13.75,13.81,816652.0,13.81,13.82,13.75,13.81,816652.0
2017-03-24 12:40:00,13.81,13.82,13.77,13.78,494430.0,13.81,13.82,13.77,13.78,494430.0
2017-03-24 12:50:00,13.79,13.8,13.73,13.76,589527.0,13.79,13.8,13.73,13.76,589527.0
2017-03-24 13:00:00,13.76,13.78,13.73,13.74,504220.0,13.76,13.78,13.73,13.74,504220.0
2017-03-24 13:10:00,13.75,13.77,13.73,13.73,463656.0,13.75,13.77,13.73,13.73,463656.0
2017-03-24 13:20:00,13.74,13.8,13.73,13.8,676401.0,13.74,13.8,13.73,13.8,676401.0
2017-03-24 13:30:00,13.8,13.81,13.75,13.76,609591.0,13.8,13.81,13.75,13.76,609591.0
2017-03-24 13:40:00,13.75,13.76,13.71,13.75,1027494.0,13.75,13.76,13.71,13.75,1027494.0
2017-03-24 13:50:00,13.75,13.76,13.68,13.7,941619.0,13.75,13.76,13.68,13.7,941619.0
2017-03-24 14:00:00,13.7,13.77,13.7,13.74,686760.0,13.7,13.77,13.7,13.74,686760.0
2017-03-24 14:10:00,13.74,13.77,13.71,13.71,591593.0,13.74,13.77,13.71,13.71,591593.0
2017-03-24 14:20:00,13.71,13.72,13.66,13.69,873243.0,13.71,13.72,13.66,13.69,873243.0
2017-03-24 14:30:00,13.69,13.71,13.65,13.66,622969.0,13.69,13.71,13.65,13.66,622969.0
2017-03-24 14:40:00,13.65,13.68,13.61,13.63,825700.0,13.65,13.68,13.61,13.63,825700.0
2017-03-24 14:50:00,13.63,13.65,13.56,13.57,1259282.0,13.63,13.65,13.56,13.57,1259282.0
2017-03-24 15:00:00,13.58,13.6,13.54,13.6,1175030.0,13.58,13.6,13.54,13.6,1175030.0
2017-03-24 15:10:00,13.59,13.61,13.55,13.6,1123097.0,13.59,13.61,13.55,13.6,1123097.0
2017-03-24 15:20:00,13.6,13.68,13.59,13.65,917602.0,13.6,13.68,13.59,13.65,917602.0
2017-03-24 15:30:00,13.66,13.76,13.62,13.76,1798516.0,13.66,13.76,13.62,13.76,1798516.0
2017-03-24 15:40:00,13.75,13.78,13.69,13.72,2267241.0,13.75,13.78,13.69,13.72,2267241.0
2017-03-24 15:50:00,13.73,13.74,13.7,13.7,1941961.0,13.73,13.74,13.7,13.7,1941961.0
2017-03-27 09:30:00,13.35,13.56,13.21,13.43,4433687.0,13.35,13.56,13.21,13.43,4433687.0
2017-03-27 09:40:00,13.43,13.43,13.27,13.29,3060966.0,13.43,13.43,13.27,13.29,3060966.0
2017-03-27 09:50:00,13.29,13.39,13.27,13.34,3020813.0,13.29,13.39,13.27,13.34,3020813.0
2017-03-27 10:00:00,13.34,13.37,13.28,13.37,1774844.0,13.34,13.37,13.28,13.37,1774844.0
2017-03-27 10:10:00,13.37,13.49,13.37,13.46,1601005.0,13.37,13.49,13.37,13.46,1601005.0
2017-03-27 10:20:00,13.47,13.52,13.45,13.49,994245.0,13.47,13.52,13.45,13.49,994245.0
2017-03-27 10:30:00,13.5,13.65,13.49,13.59,1703605.0,13.5,13.65,13.49,13.59,1703605.0
2017-03-27 10:40:00,13.6,13.64,13.55,13.57,1199018.0,13.6,13.64,13.55,13.57,1199018.0
2017-03-27 10:50:00,13.57,13.58,13.51,13.54,922571.0,13.57,13.58,13.51,13.54,922571.0
2017-03-27 11:00:00,13.54,13.55,13.5,13.52,611157.0,13.54,13.55,13.5,13.52,611157.0
2017-03-27 11:10:00,13.52,13.57,13.48,13.55,814168.0,13.52,13.57,13.48,13.55,814168.0
2017-03-27 11:20:00,13.55,13.63,13.53,13.62,528739.0,13.55,13.63,13.53,13.62,528739.0
2017-03-27 11:30:00,13.63,13.65,13.59,13.64,801683.0,13.63,13.65,13.59,13.64,801683.0
2017-03-27 11:40:00,13.63,13.66,13.58,13.59,489559.0,13.63,13.66,13.58,13.59,489559.0
2017-03-27 11:50:00,13.59,13.61,13.54,13.61,466315.0,13.59,13.61,13.54,13.61,466315.0
2017-03-27 12:00:00,13.61,13.67,13.59,13.61,825774.0,13.61,13.67,13.59,13.61,825774.0
2017-03-27 12:10:00,13.61,13.67,13.61,13.67,755054.0,13.61,13.67,13.61,13.67,755054.0
2017-03-27 12:20:00,13.67,13.68,13.64,13.64,536624.0,13.67,13.68,13.64,13.64,536624.0
2017-03-27 12:30:00,13.64,13.65,13.61,13.64,532681.0,13.64,13.65,13.61,13.64,532681.0
2017-03-27 12:40:00,13.65,13.68,13.63,13.68,360610.0,13.65,13.68,13.63,13.68,360610.0
2017-03-27 12:50:00,13.68,13.75,13.67,13.74,993054.0,13.68,13.75,13.67,13.74,993054.0
2017-03-27 13:00:00,13.74,13.78,13.72,13.77,1108243.0,13.74,13.78,13.72,13.77,1108243.0
2017-03-27 13:10:00,13.77,13.77,13.71,13.72,819317.0,13.77,13.77,13.71,13.72,819317.0
2017-03-27 13:20:00,13.72,13.74,13.67,13.7,652549.0,13.72,13.74,13.67,13.7,652549.0
2017-03-27 13:30:00,13.7,13.71,13.67,13.68,534181.0,13.7,13.71,13.67,13.68,534181.0
2017-03-27 13:40:00,13.68,13.7,13.64,13.66,509591.0,13.68,13.7,13.64,13.66,509591.0
2017-03-27 13:50:00,13.66,13.68,13.6,13.61,906746.0,13.66,13.68,13.6,13.61,906746.0
2017-03-27 14:00:00,13.6,13.67,13.59,13.62,823483.0,13.6,13.67,13.59,13.62,823483.0
2017-03-27 14:10:00,13.61,13.63,13.58,13.6,875918.0,13.61,13.63,13.58,13.6,875918.0
2017-03-27 14:20:00,13.6,13.63,13.58,13.63,354895.0,13.6,13.63,13.58,13.63,354895.0
2017-03-27 14:30:00,13.63,13.64,13.61,13.62,339312.0,13.63,13.64,13.61,13.62,339312.0
2017-03-27 14:40:00,13.61,13.65,13.59,13.63,671996.0,13.61,13.65,13.59,13.63,671996.0
2017-03-27 14:50:00,13.63,13.66,13.62,13.66,331157.0,13.63,13.66,13.62,13.66,331157.0
2017-03-27 15:00:00,13.65,13.69,13.63,13.66,645450.0,13.65,13.69,13.63,13.66,645450.0
2017-03-27 15:10:00,13.66,13.69,13.65,13.68,394049.0,13.66,13.69,13.65,13.68,394049.0
2017-03-27 15:20:00,13.68,13.68,13.62,13.63,431789.0,13.68,13.68,13.62,13.63,431789.0
2017-03-27 15:30:00,13.63,13.68,13.62,13.68,526633.0,13.63,13.68,13.62,13.68,526633.0
2017-03-27 15:40:00,13.68,13.74,13.67,13.68,1178978.0,13.68,13.74,13.67,13.68,1178978.0
2017-03-27 15:50:00,13.69,13.71,13.68,13.7,1539832.0,13.69,13.71,13.68,13.7,1539832.0
2017-03-28 09:30:00,13.77,13.84,13.69,13.78,1954768.0,13.77,13.84,13.69,13.78,1954768.0
2017-03-28 09:40:00,13.78,13.86,13.69,13.76,2201971.0,13.78,13.86,13.69,13.76,2201971.0
2017-03-28 09:50:00,13.76,13.79,13.7,13.73,1124805.0,13.76,13.79,13.7,13.73,1124805.0
2017-03-28 10:00:00,13.73,13.79,13.7,13.73,1367012.0,13.73,13.79,13.7,13.73,1367012.0
2017-03-28 10:10:00,13.73,13.76,13.6,13.64,2094038.0,13.73,13.76,13.6,13.64,2094038.0
2017-03-28 10:20:00,13.64,13.67,13.55,13.65,1564213.0,13.64,13.67,13.55,13.65,1564213.0
2017-03-28 10:30:00,13.65,13.68,13.62,13.65,505225.0,13.65,13.68,13.62,13.65,505225.0
2017-03-28 10:40:00,13.66,13.7,13.65,13.67,671773.0,13.66,13.7,13.65,13.67,671773.0
2017-03-28 10:50:00,13.66,13.68,13.64,13.67,430194.0,13.66,13.68,13.64,13.67,430194.0
2017-03-28 11:00:00,13.67,13.73,13.65,13.71,1213246.0,13.67,13.73,13.65,13.71,1213246.0
2017-03-28 11:10:00,13.72,13.75,13.7,13.71,975088.0,13.72,13.75,13.7,13.71,975088.0
2017-03-28 11:20:00,13.71,13.72,13.66,13.68,800637.0,13.71,13.72,13.66,13.68,800637.0
2017-03-28 11:30:00,13.68,13.68,13.61,13.63,1059068.0,13.68,13.68,13.61,13.63,1059068.0
2017-03-28 11:40:00,13.63,13.66,13.62,13.65,407782.0,13.63,13.66,13.62,13.65,407782.0
2017-03-28 11:50:00,13.65,13.67,13.62,13.63,585385.0,13.65,13.67,13.62,13.63,585385.0
2017-03-28 12:00:00,13.62,13.68,13.61,13.66,548902.0,13.62,13.68,13.61,13.66,548902.0
2017-03-28 12:10:00,13.66,13.68,13.61,13.61,649877.0,13.66,13.68,13.61,13.61,649877.0
2017-03-28 12:20:00,13.62,13.65,13.61,13.63,486714.0,13.62,13.65,13.61,13.63,486714.0
2017-03-28 12:30:00,13.63,13.65,13.62,13.63,416702.0,13.63,13.65,13.62,13.63,416702.0
2017-03-28 12:40:00,13.63,13.64,13.6,13.61,587100.0,13.63,13.64,13.6,13.61,587100.0
2017-03-28 12:50:00,13.61,13.66,13.6,13.63,458701.0,13.61,13.66,13.6,13.63,458701.0
2017-03-28 13:00:00,13.63,13.65,13.6,13.62,407174.0,13.63,13.65,13.6,13.62,407174.0
2017-03-28 13:10:00,13.62,13.63,13.6,13.62,380980.0,13.62,13.63,13.6,13.62,380980.0
2017-03-28 13:20:00,13.61,13.63,13.57,13.61,752908.0,13.61,13.63,13.57,13.61,752908.0
2017-03-28 13:30:00,13.61,13.62,13.56,13.61,474015.0,13.61,13.62,13.56,13.61,474015.0
2017-03-28 13:40:00,13.61,13.64,13.6,13.62,722052.0,13.61,13.64,13.6,13.62,722052.0
2017-03-28 13:50:00,13.62,13.65,13.6,13.65,447177.0,13.62,13.65,13.6,13.65,447177.0
2017-03-28 14:00:00,13.65,13.7,13.63,13.7,1038415.0,13.65,13.7,13.63,13.7,1038415.0
2017-03-28 14:10:00,13.69,13.75,13.69,13.74,1461389.0,13.69,13.75,13.69,13.74,1461389.0
2017-03-28 14:20:00,13.74,13.76,13.72,13.74,765343.0,13.74,13.76,13.72,13.74,765343.0
2017-03-28 14:30:00,13.74,13.74,13.68,13.72,600113.0,13.74,13.74,13.68,13.72,600113.0
2017-03-28 14:40:00,13.73,13.74,13.69,13.71,679410.0,13.73,13.74,13.69,13.71,679410.0
2017-03-28 14:50:00,13.72,13.74,13.69,13.7,620736.0,13.72,13.74,13.69,13.7,620736.0
2017-03-28 15:00:00,13.69,13.71,13.67,13.69,1089164.0,13.69,13.71,13.67,13.69,1089164.0
2017-03-28 15:10:00,13.68,13.71,13.66,13.67,590616.0,13.68,13.71,13.66,13.67,590616.0
2017-03-28 15:20:00,13.67,13.68,13.64,13.68,486005.0,13.67,13.68,13.64,13.68,486005.0
2017-03-28 15:30:00,13.68,13.69,13.66,13.67,524637.0,13.68,13.69,13.66,13.67,524637.0
2017-03-28 15:40:00,13.68,13.7,13.67,13.68,1143186.0,13.68,13.7,13.67,13.68,1143186.0
2017-03-28 15:50:00,13.67,13.72,13.67,13.69,2120984.0,13.67,13.72,13.67,13.69,2120984.0
2017-03-29 09:30:00,13.74,13.8,13.63,13.8,2266821.0,13.74,13.8,13.63,13.8,2266821.0
2017-03-29 09:40:00,13.8,13.87,13.7,13.73,2524592.0,13.8,13.87,13.7,13.73,2524592.0
2017-03-29 09:50:00,13.73,13.78,13.68,13.74,1252890.0,13.73,13.78,13.68,13.74,1252890.0
2017-03-29 10:00:00,13.74,13.75,13.67,13.71,955234.0,13.74,13.75,13.67,13.71,955234.0
2017-03-29 10:10:00,13.72,13.79,13.71,13.78,1168799.0,13.72,13.79,13.71,13.78,1168799.0
2017-03-29 10:20:00,13.78,13.8,13.75,13.79,882746.0,13.78,13.8,13.75,13.79,882746.0
2017-03-29 10:30:00,13.79,13.83,13.79,13.81,1134380.0,13.79,13.83,13.79,13.81,1134380.0
2017-03-29 10:40:00,13.82,13.84,13.8,13.82,690562.0,13.82,13.84,13.8,13.82,690562.0
2017-03-29 10:50:00,13.82,13.86,13.81,13.85,1051486.0,13.82,13.86,13.81,13.85,1051486.0
2017-03-29 11:00:00,13.85,13.86,13.79,13.81,1540218.0,13.85,13.86,13.79,13.81,1540218.0
2017-03-29 11:10:00,13.81,13.82,13.75,13.78,984778.0,13.81,13.82,13.75,13.78,984778.0
2017-03-29 11:20:00,13.78,13.8,13.75,13.76,415156.0,13.78,13.8,13.75,13.76,415156.0
2017-03-29 11:30:00,13.76,13.77,13.72,13.73,825073.0,13.76,13.77,13.72,13.73,825073.0
2017-03-29 11:40:00,13.73,13.77,13.71,13.75,625477.0,13.73,13.77,13.71,13.75,625477.0
2017-03-29 11:50:00,13.75,13.79,13.73,13.79,318405.0,13.75,13.79,13.73,13.79,318405.0
2017-03-29 12:00:00,13.79,13.8,13.76,13.78,410790.0,13.79,13.8,13.76,13.78,410790.0
2017-03-29 12:10:00,13.78,13.8,13.76,13.78,388407.0,13.78,13.8,13.76,13.78,388407.0
2017-03-29 12:20:00,13.78,13.78,13.72,13.73,3007492.0,13.78,13.78,13.72,13.73,3007492.0
2017-03-29 12:30:00,13.74,13.79,13.73,13.77,1035309.0,13.74,13.79,13.73,13.77,1035309.0
2017-03-29 12:40:00,13.76,13.78,13.75,13.76,443090.0,13.76,13.78,13.75,13.76,443090.0
2017-03-29 12:50:00,13.76,13.77,13.73,13.75,488550.0,13.76,13.77,13.73,13.75,488550.0
2017-03-29 13:00:00,13.75,13.77,13.74,13.77,400916.0,13.75,13.77,13.74,13.77,400916.0
2017-03-29 13:10:00,13.77,13.78,13.75,13.76,266128.0,13.77,13.78,13.75,13.76,266128.0
2017-03-29 13:20:00,13.76,13.78,13.76,13.78,351412.0,13.76,13.78,13.76,13.78,351412.0
2017-03-29 13:30:00,13.78,13.83,13.77,13.83,1013690.0,13.78,13.83,13.77,13.83,1013690.0
2017-03-29 13:40:00,13.83,13.83,13.79,13.8,436837.0,13.83,13.83,13.79,13.8,436837.0
2017-03-29 13:50:00,13.79,13.81,13.78,13.8,595715.0,13.79,13.81,13.78,13.8,595715.0
2017-03-29 14:00:00,13.81,13.81,13.76,13.78,479293.0,13.81,13.81,13.76,13.78,479293.0
2017-03-29 14:10:00,13.78,13.78,13.75,13.76,277911.0,13.78,13.78,13.75,13.76,277911.0
2017-03-29 14:20:00,13.76,13.76,13.74,13.76,634023.0,13.76,13.76,13.74,13.76,634023.0
2017-03-29 14:30:00,13.76,13.77,13.72,13.76,1339274.0,13.76,13.77,13.72,13.76,1339274.0
2017-03-29 14:40:00,13.76,13.76,13.73,13.74,475737.0,13.76,13.76,13.73,13.74,475737.0
2017-03-29 14:50:00,13.73,13.75,13.71,13.73,708795.0,13.73,13.75,13.71,13.73,708795.0
2017-03-29 15:00:00,13.73,13.75,13.71,13.74,523916.0,13.73,13.75,13.71,13.74,523916.0
2017-03-29 15:10:00,13.75,13.75,13.7,13.72,556468.0,13.75,13.75,13.7,13.72,556468.0
2017-03-29 15:20:00,13.73,13.74,13.71,13.73,249396.0,13.73,13.74,13.71,13.73,249396.0
2017-03-29 15:30:00,13.73,13.75,13.71,13.73,617457.0,13.73,13.75,13.71,13.73,617457.0
2017-03-29 15:40:00,13.73,13.74,13.71,13.71,553224.0,13.73,13.74,13.71,13.71,553224.0
2017-03-29 15:50:00,13.71,13.73,13.69,13.72,2553534.0,13.71,13.73,13.69,13.72,2553534.0
2017-03-30 09:30:00,13.73,13.81,13.65,13.77,2659668.0,13.73,13.81,13.65,13.77,2659668.0
2017-03-30 09:40:00,13.78,13.79,13.72,13.75,845158.0,13.78,13.79,13.72,13.75,845158.0
2017-03-30 09:50:00,13.75,13.85,13.73,13.79,1577675.0,13.75,13.85,13.73,13.79,1577675.0
2017-03-30 10:00:00,13.8,13.82,13.75,13.76,1100816.0,13.8,13.82,13.75,13.76,1100816.0
2017-03-30 10:10:00,13.75,13.8,13.74,13.78,677975.0,13.75,13.8,13.74,13.78,677975.0
2017-03-30 10:20:00,13.78,13.78,13.72,13.76,566545.0,13.78,13.78,13.72,13.76,566545.0
2017-03-30 10:30:00,13.75,13.78,13.73,13.77,483530.0,13.75,13.78,13.73,13.77,483530.0
2017-03-30 10:40:00,13.77,13.79,13.77,13.78,405148.0,13.77,13.79,13.77,13.78,405148.0
2017-03-30 10:50:00,13.79,13.79,13.75,13.77,626665.0,13.79,13.79,13.75,13.77,626665.0
2017-03-30 11:00:00,13.77,13.78,13.75,13.77,356178.0,13.77,13.78,13.75,13.77,356178.0
2017-03-30 11:10:00,13.77,13.77,13.71,13.73,480672.0,13.77,13.77,13.71,13.73,480672.0
2017-03-30 11:20:00,13.73,13.74,13.69,13.73,600592.0,13.73,13.74,13.69,13.73,600592.0
2017-03-30 11:30:00,13.73,13.75,13.7,13.7,389041.0,13.73,13.75,13.7,13.7,389041.0
2017-03-30 11:40:00,13.7,13.72,13.69,13.72,432727.0,13.7,13.72,13.69,13.72,432727.0
2017-03-30 11:50:00,13.72,13.73,13.7,13.71,390394.0,13.72,13.73,13.7,13.71,390394.0
2017-03-30 12:00:00,13.72,13.72,13.68,13.71,611357.0,13.72,13.72,13.68,13.71,611357.0
2017-03-30 12:10:00,13.71,13.75,13.7,13.73,414594.0,13.71,13.75,13.7,13.73,414594.0
2017-03-30 12:20:00,13.73,13.73,13.7,13.72,186225.0,13.73,13.73,13.7,13.72,186225.0
2017-03-30 12:30:00,13.73,13.74,13.69,13.7,257470.0,13.73,13.74,13.69,13.7,257470.0
2017-03-30 12:40:00,13.7,13.73,13.69,13.71,197827.0,13.7,13.73,13.69,13.71,197827.0
2017-03-30 12:50:00,13.71,13.79,13.7,13.79,1675030.0,13.71,13.79,13.7,13.79,1675030.0
2017-03-30 13:00:00,13.79,13.87,13.77,13.86,3089201.0,13.79,13.87,13.77,13.86,3089201.0
2017-03-30 13:10:00,13.87,13.96,13.84,13.96,2515438.0,13.87,13.96,13.84,13.96,2515438.0
2017-03-30 13:20:00,13.96,14.0,13.91,13.93,2820275.0,13.96,14.0,13.91,13.93,2820275.0
2017-03-30 13:30:00,13.93,13.97,13.9,13.95,1566099.0,13.93,13.97,13.9,13.95,1566099.0
2017-03-30 13:40:00,13.96,14.04,13.95,14.01,2140859.0,13.96,14.04,13.95,14.01,2140859.0
2017-03-30 13:50:00,14.02,14.04,13.97,13.98,1035581.0,14.02,14.04,13.97,13.98,1035581.0
2017-03-30 14:00:00,13.99,14.04,13.98,14.01,1012319.0,13.99,14.04,13.98,14.01,1012319.0
2017-03-30 14:10:00,14.01,14.02,13.98,14.01,914366.0,14.01,14.02,13.98,14.01,914366.0
2017-03-30 14:20:00,14.0,14.05,14.0,14.01,1378964.0,14.0,14.05,14.0,14.01,1378964.0
2017-03-30 14:30:00,14.0,14.03,13.97,13.99,1057901.0,14.0,14.03,13.97,13.99,1057901.0
2017-03-30 14:40:00,13.99,14.01,13.95,13.98,990561.0,13.99,14.01,13.95,13.98,990561.0
2017-03-30 14:50:00,13.97,14.0,13.96,13.98,1017154.0,13.97,14.0,13.96,13.98,1017154.0
2017-03-30 15:00:00,13.98,14.01,13.96,13.99,515952.0,13.98,14.01,13.96,13.99,515952.0
2017-03-30 15:10:00,13.99,14.02,13.97,13.98,709396.0,13.99,14.02,13.97,13.98,709396.0
2017-03-30 15:20:00,13.98,14.01,13.97,13.99,540182.0,13.98,14.01,13.97,13.99,540182.0
2017-03-30 15:30:00,13.98,14.0,13.97,13.97,508653.0,13.98,14.0,13.97,13.97,508653.0
2017-03-30 15:40:00,13.97,14.01,13.97,14.0,851402.0,13.97,14.01,13.97,14.0,851402.0
2017-03-30 15:50:00,14.01,14.05,14.0,14.05,3283236.0,14.01,14.05,14.0,14.05,3283236.0
2017-03-31 09:30:00,14.08,14.15,14.01,14.06,3995867.0,14.08,14.15,14.01,14.06,3995867.0
2017-03-31 09:40:00,14.07,14.3,14.06,14.22,4110220.0,14.07,14.3,14.06,14.22,4110220.0
2017-03-31 09:50:00,14.22,14.39,14.22,14.33,4992073.0,14.22,14.39,14.22,14.33,4992073.0
2017-03-31 10:00:00,14.33,14.57,14.32,14.57,6870843.0,14.33,14.57,14.32,14.57,6870843.0
2017-03-31 10:10:00,14.56,14.64,14.47,14.62,4407099.0,14.56,14.64,14.47,14.62,4407099.0
2017-03-31 10:20:00,14.62,14.67,14.52,14.57,5110435.0,14.62,14.67,14.52,14.57,5110435.0
2017-03-31 10:30:00,14.58,14.62,14.55,14.58,2212684.0,14.58,14.62,14.55,14.58,2212684.0
2017-03-31 10:40:00,14.57,14.58,14.48,14.5,3061030.0,14.57,14.58,14.48,14.5,3061030.0
2017-03-31 10:50:00,14.49,14.56,14.44,14.5,2930180.0,14.49,14.56,14.44,14.5,2930180.0
2017-03-31 11:00:00,14.51,14.53,14.47,14.5,1421116.0,14.51,14.53,14.47,14.5,1421116.0
2017-03-31 11:10:00,14.51,14.54,14.49,14.52,968733.0,14.51,14.54,14.49,14.52,968733.0
2017-03-31 11:20:00,14.53,14.53,14.49,14.51,805356.0,14.53,14.53,14.49,14.51,805356.0
2017-03-31 11:30:00,14.51,14.61,14.51,14.58,2286096.0,14.51,14.61,14.51,14.58,2286096.0
2017-03-31 11:40:00,14.58,14.61,14.55,14.58,1070741.0,14.58,14.61,14.55,14.58,1070741.0
2017-03-31 11:50:00,14.57,14.6,14.55,14.6,858576.0,14.57,14.6,14.55,14.6,858576.0
2017-03-31 12:00:00,14.6,14.64,14.59,14.59,1646438.0,14.6,14.64,14.59,14.59,1646438.0
2017-03-31 12:10:00,14.59,14.64,14.57,14.64,1128280.0,14.59,14.64,14.57,14.64,1128280.0
2017-03-31 12:20:00,14.64,14.66,14.62,14.64,1546483.0,14.64,14.66,14.62,14.64,1546483.0
2017-03-31 12:30:00,14.65,14.65,14.59,14.59,1318038.0,14.65,14.65,14.59,14.59,1318038.0
2017-03-31 12:40:00,14.59,14.62,14.58,14.6,823267.0,14.59,14.62,14.58,14.6,823267.0
2017-03-31 12:50:00,14.6,14.64,14.57,14.64,918144.0,14.6,14.64,14.57,14.64,918144.0
2017-03-31 13:00:00,14.64,14.68,14.62,14.66,1867492.0,14.64,14.68,14.62,14.66,1867492.0
2017-03-31 13:10:00,14.67,14.74,14.66,14.73,2691175.0,14.67,14.74,14.66,14.73,2691175.0
2017-03-31 13:20:00,14.73,14.75,14.71,14.75,1350576.0,14.73,14.75,14.71,14.75,1350576.0
2017-03-31 13:30:00,14.75,14.75,14.69,14.7,1215584.0,14.75,14.75,14.69,14.7,1215584.0
2017-03-31 13:40:00,14.7,14.72,14.65,14.7,1354904.0,14.7,14.72,14.65,14.7,1354904.0
2017-03-31 13:50:00,14.7,14.73,14.65,14.66,1817801.0,14.7,14.73,14.65,14.66,1817801.0
2017-03-31 14:00:00,14.66,14.68,14.6,14.64,1629932.0,14.66,14.68,14.6,14.64,1629932.0
2017-03-31 14:10:00,14.64,14.66,14.61,14.65,1075902.0,14.64,14.66,14.61,14.65,1075902.0
2017-03-31 14:20:00,14.65,14.68,14.63,14.67,1141967.0,14.65,14.68,14.63,14.67,1141967.0
2017-03-31 14:30:00,14.66,14.69,14.64,14.66,742231.0,14.66,14.69,14.64,14.66,742231.0
2017-03-31 14:40:00,14.66,14.67,14.64,14.66,507169.0,14.66,14.67,14.64,14.66,507169.0
2017-03-31 14:50:00,14.66,14.67,14.62,14.65,1140591.0,14.66,14.67,14.62,14.65,1140591.0
2017-03-31 15:00:00,14.65,14.66,14.62,14.64,930263.0,14.65,14.66,14.62,14.64,930263.0
2017-03-31 15:10:00,14.63,14.64,14.58,14.6,1531612.0,14.63,14.64,14.58,14.6,1531612.0
2017-03-31 15:20:00,14.6,14.62,14.59,14.6,1151640.0,14.6,14.62,14.59,14.6,1151640.0
2017-03-31 15:30:00,14.6,14.66,14.59,14.64,1723314.0,14.6,14.66,14.59,14.64,1723314.0
2017-03-31 15:40:00,14.63,14.64,14.58,14.58,1494321.0,14.63,14.64,14.58,14.58,1494321.0
2017-03-31 15:50:00,14.58,14.62,14.55,14.56,4455080.0,14.58,14.62,14.55,14.56,4455080.0
2017-04-03 09:30:00,14.62,14.74,14.55,14.64,3406042.0,14.62,14.74,14.55,14.64,3406042.0
2017-04-03 09:40:00,14.65,14.65,14.57,14.6,1914134.0,14.65,14.65,14.57,14.6,1914134.0
2017-04-03 09:50:00,14.61,14.61,14.45,14.51,2855950.0,14.61,14.61,14.45,14.51,2855950.0
2017-04-03 10:00:00,14.51,14.57,14.47,14.52,1802843.0,14.51,14.57,14.47,14.52,1802843.0
2017-04-03 10:10:00,14.51,14.59,14.45,14.55,1657627.0,14.51,14.59,14.45,14.55,1657627.0
2017-04-03 10:20:00,14.55,14.6,14.54,14.57,1082943.0,14.55,14.6,14.54,14.57,1082943.0
2017-04-03 10:30:00,14.57,14.59,14.5,14.56,927284.0,14.57,14.59,14.5,14.56,927284.0
2017-04-03 10:40:00,14.56,14.56,14.48,14.49,871761.0,14.56,14.56,14.48,14.49,871761.0
2017-04-03 10:50:00,14.49,14.49,14.38,14.39,2077140.0,14.49,14.49,14.38,14.39,2077140.0
2017-04-03 11:00:00,14.39,14.42,14.3,14.36,2315440.0,14.39,14.42,14.3,14.36,2315440.0
2017-04-03 11:10:00,14.36,14.45,14.35,14.41,1268265.0,14.36,14.45,14.35,14.41,1268265.0
2017-04-03 11:20:00,14.41,14.48,14.38,14.46,1135378.0,14.41,14.48,14.38,14.46,1135378.0
2017-04-03 11:30:00,14.46,14.5,14.45,14.48,878657.0,14.46,14.5,14.45,14.48,878657.0
2017-04-03 11:40:00,14.48,14.56,14.47,14.51,1264401.0,14.48,14.56,14.47,14.51,1264401.0
2017-04-03 11:50:00,14.51,14.53,14.49,14.5,788947.0,14.51,14.53,14.49,14.5,788947.0
2017-04-03 12:00:00,14.5,14.51,14.4,14.45,1038069.0,14.5,14.51,14.4,14.45,1038069.0
2017-04-03 12:10:00,14.45,14.54,14.44,14.53,822594.0,14.45,14.54,14.44,14.53,822594.0
2017-04-03 12:20:00,14.54,14.55,14.49,14.54,715464.0,14.54,14.55,14.49,14.54,715464.0
2017-04-03 12:30:00,14.54,14.54,14.5,14.52,445328.0,14.54,14.54,14.5,14.52,445328.0
2017-04-03 12:40:00,14.52,14.54,14.5,14.53,387064.0,14.52,14.54,14.5,14.53,387064.0
2017-04-03 12:50:00,14.53,14.55,14.5,14.55,452234.0,14.53,14.55,14.5,14.55,452234.0
2017-04-03 13:00:00,14.55,14.63,14.54,14.62,1548926.0,14.55,14.63,14.54,14.62,1548926.0
2017-04-03 13:10:00,14.62,14.73,14.61,14.69,1796651.0,14.62,14.73,14.61,14.69,1796651.0
2017-04-03 13:20:00,14.69,14.7,14.62,14.67,1201922.0,14.69,14.7,14.62,14.67,1201922.0
2017-04-03 13:30:00,14.67,14.69,14.58,14.6,923984.0,14.67,14.69,14.58,14.6,923984.0
2017-04-03 13:40:00,14.61,14.61,14.54,14.58,932772.0,14.61,14.61,14.54,14.58,932772.0
2017-04-03 13:50:00,14.58,14.6,14.55,14.6,534007.0,14.58,14.6,14.55,14.6,534007.0
2017-04-03 14:00:00,14.6,14.62,14.58,14.59,615255.0,14.6,14.62,14.58,14.59,615255.0
2017-04-03 14:10:00,14.6,14.62,14.56,14.61,618471.0,14.6,14.62,14.56,14.61,618471.0
2017-04-03 14:20:00,14.61,14.67,14.59,14.67,705672.0,14.61,14.67,14.59,14.67,705672.0
2017-04-03 14:30:00,14.66,14.69,14.64,14.68,777914.0,14.66,14.69,14.64,14.68,777914.0
2017-04-03 14:40:00,14.68,14.73,14.66,14.68,1452297.0,14.68,14.73,14.66,14.68,1452297.0
2017-04-03 14:50:00,14.68,14.68,14.62,14.66,682436.0,14.68,14.68,14.62,14.66,682436.0
2017-04-03 15:00:00,14.66,14.68,14.64,14.66,575783.0,14.66,14.68,14.64,14.66,575783.0
2017-04-03 15:10:00,14.66,14.7,14.65,14.66,766168.0,14.66,14.7,14.65,14.66,766168.0
2017-04-03 15:20:00,14.67,14.69,14.66,14.67,710902.0,14.67,14.69,14.66,14.67,710902.0
2017-04-03 15:30:00,14.68,14.68,14.64,14.64,687155.0,14.68,14.68,14.64,14.64,687155.0
2017-04-03 15:40:00,14.65,14.66,14.63,14.63,864925.0,14.65,14.66,14.63,14.63,864925.0
2017-04-03 15:50:00,14.63,14.68,14.62,14.65,2944502.0,14.63,14.68,14.62,14.65,2944502.0
2017-04-04 09:30:00,14.32,14.53,14.22,14.45,4701042.0,14.32,14.53,14.22,14.45,4701042.0
2017-04-04 09:40:00,14.45,14.67,14.45,14.63,3266325.0,14.45,14.67,14.45,14.63,3266325.0
2017-04-04 09:50:00,14.62,14.63,14.52,14.55,1742855.0,14.62,14.63,14.52,14.55,1742855.0
2017-04-04 10:00:00,14.55,14.58,14.44,14.48,1775869.0,14.55,14.58,14.44,14.48,1775869.0
2017-04-04 10:10:00,14.47,14.53,14.43,14.47,1543744.0,14.47,14.53,14.43,14.47,1543744.0
2017-04-04 10:20:00,14.47,14.54,14.46,14.5,1131045.0,14.47,14.54,14.46,14.5,1131045.0
2017-04-04 10:30:00,14.51,14.54,14.49,14.5,868156.0,14.51,14.54,14.49,14.5,868156.0
2017-04-04 10:40:00,14.5,14.52,14.41,14.45,1564197.0,14.5,14.52,14.41,14.45,1564197.0
2017-04-04 10:50:00,14.44,14.46,14.35,14.37,1944914.0,14.44,14.46,14.35,14.37,1944914.0
2017-04-04 11:00:00,14.38,14.48,14.37,14.45,1656423.0,14.38,14.48,14.37,14.45,1656423.0
2017-04-04 11:10:00,14.46,14.46,14.41,14.46,630947.0,14.46,14.46,14.41,14.46,630947.0
2017-04-04 11:20:00,14.46,14.46,14.38,14.39,780059.0,14.46,14.46,14.38,14.39,780059.0
2017-04-04 11:30:00,14.39,14.42,14.36,14.37,1031713.0,14.39,14.42,14.36,14.37,1031713.0
2017-04-04 11:40:00,14.38,14.41,14.34,14.41,910065.0,14.38,14.41,14.34,14.41,910065.0
2017-04-04 11:50:00,14.41,14.42,14.35,14.37,666429.0,14.41,14.42,14.35,14.37,666429.0
2017-04-04 12:00:00,14.37,14.37,14.33,14.34,590505.0,14.37,14.37,14.33,14.34,590505.0
2017-04-04 12:10:00,14.34,14.39,14.33,14.35,669141.0,14.34,14.39,14.33,14.35,669141.0
2017-04-04 12:20:00,14.36,14.37,14.3,14.36,1608910.0,14.36,14.37,14.3,14.36,1608910.0
2017-04-04 12:30:00,14.36,14.36,14.32,14.35,742236.0,14.36,14.36,14.32,14.35,742236.0
2017-04-04 12:40:00,14.34,14.35,14.3,14.32,909865.0,14.34,14.35,14.3,14.32,909865.0
2017-04-04 12:50:00,14.32,14.32,14.26,14.28,1281310.0,14.32,14.32,14.26,14.28,1281310.0
2017-04-04 13:00:00,14.28,14.28,14.24,14.26,1203066.0,14.28,14.28,14.24,14.26,1203066.0
2017-04-04 13:10:00,14.26,14.28,14.23,14.27,868356.0,14.26,14.28,14.23,14.27,868356.0
2017-04-04 13:20:00,14.26,14.3,14.25,14.25,938891.0,14.26,14.3,14.25,14.25,938891.0
2017-04-04 13:30:00,14.26,14.28,14.23,14.25,843974.0,14.26,14.28,14.23,14.25,843974.0
2017-04-04 13:40:00,14.25,14.25,14.21,14.22,865494.0,14.25,14.25,14.21,14.22,865494.0
2017-04-04 13:50:00,14.22,14.22,14.11,14.11,2400101.0,14.22,14.22,14.11,14.11,2400101.0
2017-04-04 14:00:00,14.11,14.19,14.11,14.13,1476251.0,14.11,14.19,14.11,14.13,1476251.0
2017-04-04 14:10:00,14.12,14.15,14.1,14.13,1379815.0,14.12,14.15,14.1,14.13,1379815.0
2017-04-04 14:20:00,14.13,14.14,14.07,14.1,1229348.0,14.13,14.14,14.07,14.1,1229348.0
2017-04-04 14:30:00,14.1,14.11,14.05,14.07,1396373.0,14.1,14.11,14.05,14.07,1396373.0
2017-04-04 14:40:00,14.08,14.1,14.06,14.06,1017551.0,14.08,14.1,14.06,14.06,1017551.0
2017-04-04 14:50:00,14.06,14.09,14.03,14.05,1041320.0,14.06,14.09,14.03,14.05,1041320.0
2017-04-04 15:00:00,14.05,14.15,14.05,14.11,1361433.0,14.05,14.15,14.05,14.11,1361433.0
2017-04-04 15:10:00,14.12,14.17,14.11,14.17,1180723.0,14.12,14.17,14.11,14.17,1180723.0
2017-04-04 15:20:00,14.17,14.19,14.14,14.17,1117042.0,14.17,14.19,14.14,14.17,1117042.0
2017-04-04 15:30:00,14.17,14.2,14.15,14.15,1029659.0,14.17,14.2,14.15,14.15,1029659.0
2017-04-04 15:40:00,14.16,14.19,14.13,14.17,1149019.0,14.16,14.19,14.13,14.17,1149019.0
2017-04-04 15:50:00,14.17,14.18,14.15,14.16,3468867.0,14.17,14.18,14.15,14.16,3468867.0
2017-04-05 09:30:00,14.28,14.42,14.16,14.4,4723450.0,14.28,14.42,14.16,14.4,4723450.0
2017-04-05 09:40:00,14.4,14.61,14.36,14.58,4642412.0,14.4,14.61,14.36,14.58,4642412.0
2017-04-05 09:50:00,14.59,14.59,14.44,14.46,2806920.0,14.59,14.59,14.44,14.46,2806920.0
2017-04-05 10:00:00,14.45,14.54,14.4,14.46,2095628.0,14.45,14.54,14.4,14.46,2095628.0
2017-04-05 10:10:00,14.47,14.47,14.39,14.4,2134126.0,14.47,14.47,14.39,14.4,2134126.0
2017-04-05 10:20:00,14.4,14.44,14.39,14.43,1204335.0,14.4,14.44,14.39,14.43,1204335.0
2017-04-05 10:30:00,14.42,14.43,14.32,14.35,1535379.0,14.42,14.43,14.32,14.35,1535379.0
2017-04-05 10:40:00,14.35,14.4,14.34,14.39,937952.0,14.35,14.4,14.34,14.39,937952.0
2017-04-05 10:50:00,14.39,14.47,14.38,14.47,945339.0,14.39,14.47,14.38,14.47,945339.0
2017-04-05 11:00:00,14.47,14.64,14.47,14.57,4546013.0,14.47,14.64,14.47,14.57,4546013.0
2017-04-05 11:10:00,14.57,14.58,14.47,14.48,1481699.0,14.57,14.58,14.47,14.48,1481699.0
2017-04-05 11:20:00,14.49,14.51,14.44,14.48,1305810.0,14.49,14.51,14.44,14.48,1305810.0
2017-04-05 11:30:00,14.48,14.54,14.45,14.53,1007379.0,14.48,14.54,14.45,14.53,1007379.0
2017-04-05 11:40:00,14.54,14.55,14.46,14.48,685825.0,14.54,14.55,14.46,14.48,685825.0
2017-04-05 11:50:00,14.48,14.49,14.46,14.48,507821.0,14.48,14.49,14.46,14.48,507821.0
2017-04-05 12:00:00,14.48,14.53,14.46,14.52,673077.0,14.48,14.53,14.46,14.52,673077.0
2017-04-05 12:10:00,14.51,14.54,14.51,14.53,430425.0,14.51,14.54,14.51,14.53,430425.0
2017-04-05 12:20:00,14.53,14.55,14.51,14.53,573437.0,14.53,14.55,14.51,14.53,573437.0
2017-04-05 12:30:00,14.53,14.54,14.49,14.51,414921.0,14.53,14.54,14.49,14.51,414921.0
2017-04-05 12:40:00,14.51,14.54,14.49,14.54,422858.0,14.51,14.54,14.49,14.54,422858.0
2017-04-05 12:50:00,14.55,14.59,14.54,14.58,689298.0,14.55,14.59,14.54,14.58,689298.0
2017-04-05 13:00:00,14.58,14.64,14.57,14.62,1823409.0,14.58,14.64,14.57,14.62,1823409.0
2017-04-05 13:10:00,14.62,14.62,14.58,14.58,612799.0,14.62,14.62,14.58,14.58,612799.0
2017-04-05 13:20:00,14.58,14.6,14.57,14.58,579254.0,14.58,14.6,14.57,14.58,579254.0
2017-04-05 13:30:00,14.59,14.61,14.58,14.6,474864.0,14.59,14.61,14.58,14.6,474864.0
2017-04-05 13:40:00,14.6,14.61,14.56,14.59,493980.0,14.6,14.61,14.56,14.59,493980.0
2017-04-05 13:50:00,14.6,14.6,14.57,14.59,278522.0,14.6,14.6,14.57,14.59,278522.0
2017-04-05 14:00:00,14.58,14.59,14.52,14.53,982907.0,14.58,14.59,14.52,14.53,982907.0
2017-04-05 14:10:00,14.54,14.57,14.53,14.56,373460.0,14.54,14.57,14.53,14.56,373460.0
2017-04-05 14:20:00,14.55,14.57,14.5,14.56,444658.0,14.55,14.57,14.5,14.56,444658.0
2017-04-05 14:30:00,14.55,14.56,14.47,14.49,830254.0,14.55,14.56,14.47,14.49,830254.0
2017-04-05 14:40:00,14.49,14.53,14.44,14.45,992645.0,14.49,14.53,14.44,14.45,992645.0
2017-04-05 14:50:00,14.45,14.46,14.37,14.37,1483291.0,14.45,14.46,14.37,14.37,1483291.0
2017-04-05 15:00:00,14.38,14.45,14.36,14.42,787929.0,14.38,14.45,14.36,14.42,787929.0
2017-04-05 15:10:00,14.42,14.43,14.31,14.34,1561600.0,14.42,14.43,14.31,14.34,1561600.0
2017-04-05 15:20:00,14.34,14.35,14.16,14.26,2794671.0,14.34,14.35,14.16,14.26,2794671.0
2017-04-05 15:30:00,14.26,14.26,14.1,14.18,3065156.0,14.26,14.26,14.1,14.18,3065156.0
2017-04-05 15:40:00,14.18,14.22,14.15,14.16,1901772.0,14.18,14.22,14.15,14.16,1901772.0
2017-04-05 15:50:00,14.17,14.24,14.16,14.17,2678819.0,14.17,14.24,14.16,14.17,2678819.0
2017-04-06 09:30:00,13.42,13.46,13.05,13.21,15139884.0,13.42,13.46,13.05,13.21,15139884.0
2017-04-06 09:40:00,13.21,13.34,12.97,13.02,11875121.0,13.21,13.34,12.97,13.02,11875121.0
2017-04-06 09:50:00,13.02,13.19,13.01,13.08,5857879.0,13.02,13.19,13.01,13.08,5857879.0
2017-04-06 10:00:00,13.08,13.09,12.9,12.91,8228616.0,13.08,13.09,12.9,12.91,8228616.0
2017-04-06 10:10:00,12.91,13.03,12.83,12.94,8707575.0,12.91,13.03,12.83,12.94,8707575.0
2017-04-06 10:20:00,12.94,13.03,12.92,13.0,4557666.0,12.94,13.03,12.92,13.0,4557666.0
2017-04-06 10:30:00,13.01,13.08,12.98,13.06,4249162.0,13.01,13.08,12.98,13.06,4249162.0
2017-04-06 10:40:00,13.06,13.18,12.97,13.18,5200622.0,13.06,13.18,12.97,13.18,5200622.0
2017-04-06 10:50:00,13.18,13.21,13.12,13.16,4704261.0,13.18,13.21,13.12,13.16,4704261.0
2017-04-06 11:00:00,13.16,13.24,13.13,13.18,3204265.0,13.16,13.24,13.13,13.18,3204265.0
2017-04-06 11:10:00,13.17,13.19,13.12,13.13,2454920.0,13.17,13.19,13.12,13.13,2454920.0
2017-04-06 11:20:00,13.13,13.16,13.08,13.09,2179798.0,13.13,13.16,13.08,13.09,2179798.0
2017-04-06 11:30:00,13.09,13.09,13.03,13.06,2675934.0,13.09,13.09,13.03,13.06,2675934.0
2017-04-06 11:40:00,13.06,13.09,13.0,13.01,2080048.0,13.06,13.09,13.0,13.01,2080048.0
2017-04-06 11:50:00,13.01,13.07,12.97,13.05,2529508.0,13.01,13.07,12.97,13.05,2529508.0
2017-04-06 12:00:00,13.05,13.08,12.99,13.01,1606840.0,13.05,13.08,12.99,13.01,1606840.0
2017-04-06 12:10:00,13.01,13.04,12.99,13.04,1484717.0,13.01,13.04,12.99,13.04,1484717.0
2017-04-06 12:20:00,13.04,13.07,13.02,13.06,2017776.0,13.04,13.07,13.02,13.06,2017776.0
2017-04-06 12:30:00,13.05,13.07,13.01,13.02,1230240.0,13.05,13.07,13.01,13.02,1230240.0
2017-04-06 12:40:00,13.02,13.05,12.98,13.02,2418208.0,13.02,13.05,12.98,13.02,2418208.0
2017-04-06 12:50:00,13.02,13.05,13.01,13.03,880151.0,13.02,13.05,13.01,13.03,880151.0
2017-04-06 13:00:00,13.03,13.08,13.02,13.06,1470016.0,13.03,13.08,13.02,13.06,1470016.0
2017-04-06 13:10:00,13.06,13.07,13.03,13.06,891612.0,13.06,13.07,13.03,13.06,891612.0
2017-04-06 13:20:00,13.06,13.14,13.03,13.14,1762530.0,13.06,13.14,13.03,13.14,1762530.0
2017-04-06 13:30:00,13.13,13.18,13.12,13.16,1928609.0,13.13,13.18,13.12,13.16,1928609.0
2017-04-06 13:40:00,13.15,13.18,13.08,13.09,1230777.0,13.15,13.18,13.08,13.09,1230777.0
2017-04-06 13:50:00,13.1,13.19,13.09,13.19,1830351.0,13.1,13.19,13.09,13.19,1830351.0
2017-04-06 14:00:00,13.19,13.24,13.16,13.19,2471683.0,13.19,13.24,13.16,13.19,2471683.0
2017-04-06 14:10:00,13.18,13.24,13.15,13.23,1792627.0,13.18,13.24,13.15,13.23,1792627.0
2017-04-06 14:20:00,13.22,13.28,13.2,13.25,2851761.0,13.22,13.28,13.2,13.25,2851761.0
2017-04-06 14:30:00,13.24,13.27,13.21,13.25,2374615.0,13.24,13.27,13.21,13.25,2374615.0
2017-04-06 14:40:00,13.25,13.28,13.19,13.21,2475997.0,13.25,13.28,13.19,13.21,2475997.0
2017-04-06 14:50:00,13.21,13.22,13.16,13.17,2101545.0,13.21,13.22,13.16,13.17,2101545.0
2017-04-06 15:00:00,13.17,13.21,13.14,13.17,1610140.0,13.17,13.21,13.14,13.17,1610140.0
2017-04-06 15:10:00,13.17,13.21,13.16,13.21,1507024.0,13.17,13.21,13.16,13.21,1507024.0
2017-04-06 15:20:00,13.21,13.22,13.16,13.21,1609642.0,13.21,13.22,13.16,13.21,1609642.0
2017-04-06 15:30:00,13.21,13.26,13.19,13.26,2148765.0,13.21,13.26,13.19,13.26,2148765.0
2017-04-06 15:40:00,13.26,13.27,13.23,13.23,2168318.0,13.26,13.27,13.23,13.23,2168318.0
2017-04-06 15:50:00,13.24,13.28,13.21,13.28,5623374.0,13.24,13.28,13.21,13.28,5623374.0
2017-04-07 09:30:00,13.33,13.68,13.28,13.58,8056552.0,13.33,13.68,13.28,13.58,8056552.0
2017-04-07 09:40:00,13.58,13.58,13.39,13.4,4822471.0,13.58,13.58,13.39,13.4,4822471.0
2017-04-07 09:50:00,13.4,13.48,13.28,13.3,3573411.0,13.4,13.48,13.28,13.3,3573411.0
2017-04-07 10:00:00,13.31,13.41,13.28,13.38,3136393.0,13.31,13.41,13.28,13.38,3136393.0
2017-04-07 10:10:00,13.39,13.4,13.29,13.3,2059106.0,13.39,13.4,13.29,13.3,2059106.0
2017-04-07 10:20:00,13.29,13.35,13.29,13.31,1708859.0,13.29,13.35,13.29,13.31,1708859.0
2017-04-07 10:30:00,13.31,13.37,13.22,13.37,2865335.0,13.31,13.37,13.22,13.37,2865335.0
2017-04-07 10:40:00,13.37,13.37,13.29,13.33,1806928.0,13.37,13.37,13.29,13.33,1806928.0
2017-04-07 10:50:00,13.34,13.34,13.28,13.33,1063062.0,13.34,13.34,13.28,13.33,1063062.0
2017-04-07 11:00:00,13.33,13.34,13.22,13.26,2072545.0,13.33,13.34,13.22,13.26,2072545.0
2017-04-07 11:10:00,13.26,13.27,13.22,13.27,1297473.0,13.26,13.27,13.22,13.27,1297473.0
2017-04-07 11:20:00,13.27,13.32,13.23,13.27,1697573.0,13.27,13.32,13.23,13.27,1697573.0
2017-04-07 11:30:00,13.28,13.29,13.24,13.25,774060.0,13.28,13.29,13.24,13.25,774060.0
2017-04-07 11:40:00,13.25,13.28,13.22,13.28,798178.0,13.25,13.28,13.22,13.28,798178.0
2017-04-07 11:50:00,13.28,13.28,13.26,13.27,633681.0,13.28,13.28,13.26,13.27,633681.0
2017-04-07 12:00:00,13.26,13.31,13.26,13.31,919321.0,13.26,13.31,13.26,13.31,919321.0
2017-04-07 12:10:00,13.3,13.34,13.28,13.32,796376.0,13.3,13.34,13.28,13.32,796376.0
2017-04-07 12:20:00,13.32,13.34,13.31,13.34,581430.0,13.32,13.34,13.31,13.34,581430.0
2017-04-07 12:30:00,13.34,13.37,13.32,13.34,1260512.0,13.34,13.37,13.32,13.34,1260512.0
2017-04-07 12:40:00,13.34,13.37,13.33,13.36,635499.0,13.34,13.37,13.33,13.36,635499.0
2017-04-07 12:50:00,13.36,13.36,13.33,13.36,1038672.0,13.36,13.36,13.33,13.36,1038672.0
2017-04-07 13:00:00,13.35,13.36,13.31,13.34,662877.0,13.35,13.36,13.31,13.34,662877.0
2017-04-07 13:10:00,13.34,13.35,13.3,13.31,806798.0,13.34,13.35,13.3,13.31,806798.0
2017-04-07 13:20:00,13.31,13.34,13.3,13.34,465491.0,13.31,13.34,13.3,13.34,465491.0
2017-04-07 13:30:00,13.34,13.35,13.3,13.31,686601.0,13.34,13.35,13.3,13.31,686601.0
2017-04-07 13:40:00,13.32,13.33,13.3,13.32,1385451.0,13.32,13.33,13.3,13.32,1385451.0
2017-04-07 13:50:00,13.32,13.33,13.29,13.29,547937.0,13.32,13.33,13.29,13.29,547937.0
2017-04-07 14:00:00,13.29,13.34,13.29,13.33,468901.0,13.29,13.34,13.29,13.33,468901.0
2017-04-07 14:10:00,13.34,13.37,13.32,13.33,892554.0,13.34,13.37,13.32,13.33,892554.0
2017-04-07 14:20:00,13.33,13.36,13.32,13.36,611434.0,13.33,13.36,13.32,13.36,611434.0
2017-04-07 14:30:00,13.36,13.37,13.34,13.34,1168842.0,13.36,13.37,13.34,13.34,1168842.0
2017-04-07 14:40:00,13.35,13.35,13.32,13.33,788879.0,13.35,13.35,13.32,13.33,788879.0
2017-04-07 14:50:00,13.34,13.34,13.3,13.32,701733.0,13.34,13.34,13.3,13.32,701733.0
2017-04-07 15:00:00,13.32,13.34,13.31,13.32,601272.0,13.32,13.34,13.31,13.32,601272.0
2017-04-07 15:10:00,13.32,13.37,13.31,13.37,1170172.0,13.32,13.37,13.31,13.37,1170172.0
2017-04-07 15:20:00,13.37,13.45,13.36,13.45,3005349.0,13.37,13.45,13.36,13.45,3005349.0
2017-04-07 15:30:00,13.45,13.49,13.4,13.49,2019211.0,13.45,13.49,13.4,13.49,2019211.0
2017-04-07 15:40:00,13.49,13.53,13.45,13.46,3125206.0,13.49,13.53,13.45,13.46,3125206.0
2017-04-07 15:50:00,13.47,13.53,13.46,13.52,4995324.0,13.47,13.53,13.46,13.52,4995324.0
2017-04-10 09:30:00,13.52,13.59,13.32,13.35,3692186.0,13.52,13.59,13.32,13.35,3692186.0
2017-04-10 09:40:00,13.36,13.38,13.26,13.37,2793740.0,13.36,13.38,13.26,13.37,2793740.0
2017-04-10 09:50:00,13.37,13.38,13.32,13.36,1467191.0,13.37,13.38,13.32,13.36,1467191.0
2017-04-10 10:00:00,13.36,13.37,13.31,13.31,1276582.0,13.36,13.37,13.31,13.31,1276582.0
2017-04-10 10:10:00,13.32,13.32,13.25,13.27,1984276.0,13.32,13.32,13.25,13.27,1984276.0
2017-04-10 10:20:00,13.28,13.3,13.26,13.29,724643.0,13.28,13.3,13.26,13.29,724643.0
2017-04-10 10:30:00,13.29,13.33,13.22,13.24,1915095.0,13.29,13.33,13.22,13.24,1915095.0
2017-04-10 10:40:00,13.23,13.25,13.19,13.2,1899883.0,13.23,13.25,13.19,13.2,1899883.0
2017-04-10 10:50:00,13.19,13.24,13.17,13.18,1464753.0,13.19,13.24,13.17,13.18,1464753.0
2017-04-10 11:00:00,13.19,13.24,13.18,13.24,545934.0,13.19,13.24,13.18,13.24,545934.0
2017-04-10 11:10:00,13.24,13.28,13.23,13.28,1110798.0,13.24,13.28,13.23,13.28,1110798.0
2017-04-10 11:20:00,13.27,13.29,13.24,13.25,541498.0,13.27,13.29,13.24,13.25,541498.0
2017-04-10 11:30:00,13.25,13.26,13.2,13.23,644024.0,13.25,13.26,13.2,13.23,644024.0
2017-04-10 11:40:00,13.23,13.23,13.18,13.21,793859.0,13.23,13.23,13.18,13.21,793859.0
2017-04-10 11:50:00,13.21,13.25,13.2,13.23,1199838.0,13.21,13.25,13.2,13.23,1199838.0
2017-04-10 12:00:00,13.22,13.23,13.18,13.21,1152360.0,13.22,13.23,13.18,13.21,1152360.0
2017-04-10 12:10:00,13.2,13.21,13.15,13.17,1162500.0,13.2,13.21,13.15,13.17,1162500.0
2017-04-10 12:20:00,13.16,13.2,13.13,13.18,954128.0,13.16,13.2,13.13,13.18,954128.0
2017-04-10 12:30:00,13.19,13.22,13.16,13.2,617216.0,13.19,13.22,13.16,13.2,617216.0
2017-04-10 12:40:00,13.19,13.24,13.19,13.24,2207598.0,13.19,13.24,13.19,13.24,2207598.0
2017-04-10 12:50:00,13.24,13.26,13.21,13.21,830878.0,13.24,13.26,13.21,13.21,830878.0
2017-04-10 13:00:00,13.21,13.24,13.2,13.21,434985.0,13.21,13.24,13.2,13.21,434985.0
2017-04-10 13:10:00,13.21,13.22,13.2,13.22,297217.0,13.21,13.22,13.2,13.22,297217.0
2017-04-10 13:20:00,13.21,13.23,13.21,13.21,236433.0,13.21,13.23,13.21,13.21,236433.0
2017-04-10 13:30:00,13.22,13.31,13.21,13.31,912386.0,13.22,13.31,13.21,13.31,912386.0
2017-04-10 13:40:00,13.3,13.31,13.26,13.28,466800.0,13.3,13.31,13.26,13.28,466800.0
2017-04-10 13:50:00,13.28,13.31,13.25,13.3,513642.0,13.28,13.31,13.25,13.3,513642.0
2017-04-10 14:00:00,13.3,13.31,13.24,13.28,609964.0,13.3,13.31,13.24,13.28,609964.0
2017-04-10 14:10:00,13.28,13.29,13.25,13.28,315684.0,13.28,13.29,13.25,13.28,315684.0
2017-04-10 14:20:00,13.27,13.28,13.23,13.24,339458.0,13.27,13.28,13.23,13.24,339458.0
2017-04-10 14:30:00,13.25,13.25,13.21,13.23,433875.0,13.25,13.25,13.21,13.23,433875.0
2017-04-10 14:40:00,13.22,13.26,13.21,13.25,248080.0,13.22,13.26,13.21,13.25,248080.0
2017-04-10 14:50:00,13.25,13.26,13.23,13.24,293277.0,13.25,13.26,13.23,13.24,293277.0
2017-04-10 15:00:00,13.25,13.25,13.22,13.22,441672.0,13.25,13.25,13.22,13.22,441672.0
2017-04-10 15:10:00,13.22,13.24,13.19,13.2,1020709.0,13.22,13.24,13.19,13.2,1020709.0
2017-04-10 15:20:00,13.21,13.21,13.16,13.18,1228025.0,13.21,13.21,13.16,13.18,1228025.0
2017-04-10 15:30:00,13.19,13.19,13.14,13.16,897042.0,13.19,13.19,13.14,13.16,897042.0
2017-04-10 15:40:00,13.17,13.17,13.11,13.12,1719511.0,13.17,13.17,13.11,13.12,1719511.0
2017-04-10 15:50:00,13.11,13.13,13.08,13.1,3958940.0,13.11,13.13,13.08,13.1,3958940.0
2017-04-11 09:30:00,13.02,13.19,12.9,13.15,4541469.0,13.02,13.19,12.9,13.15,4541469.0
2017-04-11 09:40:00,13.15,13.17,12.98,13.01,2036212.0,13.15,13.17,12.98,13.01,2036212.0
2017-04-11 09:50:00,13.01,13.02,12.92,13.0,1916708.0,13.01,13.02,12.92,13.0,1916708.0
2017-04-11 10:00:00,13.0,13.03,12.96,12.98,1349484.0,13.0,13.03,12.96,12.98,1349484.0
2017-04-11 10:10:00,12.98,12.99,12.87,12.89,2185089.0,12.98,12.99,12.87,12.89,2185089.0
2017-04-11 10:20:00,12.89,12.9,12.81,12.86,2239175.0,12.89,12.9,12.81,12.86,2239175.0
2017-04-11 10:30:00,12.86,12.87,12.73,12.79,2760043.0,12.86,12.87,12.73,12.79,2760043.0
2017-04-11 10:40:00,12.79,12.83,12.71,12.78,1894296.0,12.79,12.83,12.71,12.78,1894296.0
2017-04-11 10:50:00,12.79,12.82,12.76,12.78,1370412.0,12.79,12.82,12.76,12.78,1370412.0
2017-04-11 11:00:00,12.78,12.91,12.76,12.89,2386704.0,12.78,12.91,12.76,12.89,2386704.0
2017-04-11 11:10:00,12.89,12.9,12.82,12.86,956746.0,12.89,12.9,12.82,12.86,956746.0
2017-04-11 11:20:00,12.87,12.9,12.83,12.89,804106.0,12.87,12.9,12.83,12.89,804106.0
2017-04-11 11:30:00,12.88,12.98,12.88,12.95,1466308.0,12.88,12.98,12.88,12.95,1466308.0
2017-04-11 11:40:00,12.95,13.03,12.9,13.03,1555852.0,12.95,13.03,12.9,13.03,1555852.0
2017-04-11 11:50:00,13.02,13.12,13.01,13.09,1951672.0,13.02,13.12,13.01,13.09,1951672.0
2017-04-11 12:00:00,13.09,13.14,13.06,13.13,1519677.0,13.09,13.14,13.06,13.13,1519677.0
2017-04-11 12:10:00,13.13,13.29,13.12,13.26,2724451.0,13.13,13.29,13.12,13.26,2724451.0
2017-04-11 12:20:00,13.26,13.28,13.19,13.23,1848151.0,13.26,13.28,13.19,13.23,1848151.0
2017-04-11 12:30:00,13.24,13.25,13.19,13.2,867735.0,13.24,13.25,13.19,13.2,867735.0
2017-04-11 12:40:00,13.2,13.2,13.12,13.15,1136126.0,13.2,13.2,13.12,13.15,1136126.0
2017-04-11 12:50:00,13.15,13.22,13.14,13.19,792047.0,13.15,13.22,13.14,13.19,792047.0
2017-04-11 13:00:00,13.19,13.28,13.18,13.24,1841268.0,13.19,13.28,13.18,13.24,1841268.0
2017-04-11 13:10:00,13.24,13.25,13.15,13.15,880391.0,13.24,13.25,13.15,13.15,880391.0
2017-04-11 13:20:00,13.15,13.23,13.15,13.2,899618.0,13.15,13.23,13.15,13.2,899618.0
2017-04-11 13:30:00,13.2,13.21,13.17,13.21,512756.0,13.2,13.21,13.17,13.21,512756.0
2017-04-11 13:40:00,13.21,13.21,13.11,13.12,874518.0,13.21,13.21,13.11,13.12,874518.0
2017-04-11 13:50:00,13.12,13.15,13.11,13.13,1071208.0,13.12,13.15,13.11,13.13,1071208.0
2017-04-11 14:00:00,13.13,13.14,13.08,13.1,1027898.0,13.13,13.14,13.08,13.1,1027898.0
2017-04-11 14:10:00,13.11,13.13,13.07,13.1,917578.0,13.11,13.13,13.07,13.1,917578.0
2017-04-11 14:20:00,13.09,13.14,13.09,13.13,752597.0,13.09,13.14,13.09,13.13,752597.0
2017-04-11 14:30:00,13.13,13.15,13.09,13.12,1089205.0,13.13,13.15,13.09,13.12,1089205.0
2017-04-11 14:40:00,13.11,13.13,13.07,13.08,529212.0,13.11,13.13,13.07,13.08,529212.0
2017-04-11 14:50:00,13.08,13.09,13.03,13.04,1377773.0,13.08,13.09,13.03,13.04,1377773.0
2017-04-11 15:00:00,13.03,13.05,13.01,13.01,765635.0,13.03,13.05,13.01,13.01,765635.0
2017-04-11 15:10:00,13.02,13.04,13.01,13.04,712055.0,13.02,13.04,13.01,13.04,712055.0
2017-04-11 15:20:00,13.04,13.04,13.01,13.01,501640.0,13.04,13.04,13.01,13.01,501640.0
2017-04-11 15:30:00,13.01,13.04,13.01,13.03,1317178.0,13.01,13.04,13.01,13.03,1317178.0
2017-04-11 15:40:00,13.03,13.04,13.02,13.03,1126460.0,13.03,13.04,13.02,13.03,1126460.0
2017-04-11 15:50:00,13.03,13.1,13.02,13.1,2508522.0,13.03,13.1,13.02,13.1,2508522.0
2017-04-12 09:30:00,12.94,13.1,12.86,13.02,3138591.0,12.94,13.1,12.86,13.02,3138591.0
2017-04-12 09:40:00,13.02,13.08,12.93,12.96,1549226.0,13.02,13.08,12.93,12.96,1549226.0
2017-04-12 09:50:00,12.96,12.97,12.92,12.96,1447615.0,12.96,12.97,12.92,12.96,1447615.0
2017-04-12 10:00:00,12.96,13.01,12.95,12.97,1184679.0,12.96,13.01,12.95,12.97,1184679.0
2017-04-12 10:10:00,12.96,13.07,12.94,13.04,1136368.0,12.96,13.07,12.94,13.04,1136368.0
2017-04-12 10:20:00,13.04,13.06,12.95,12.96,637648.0,13.04,13.06,12.95,12.96,637648.0
2017-04-12 10:30:00,12.97,13.04,12.97,13.02,537108.0,12.97,13.04,12.97,13.02,537108.0
2017-04-12 10:40:00,13.02,13.02,12.94,12.96,812228.0,13.02,13.02,12.94,12.96,812228.0
2017-04-12 10:50:00,12.96,12.97,12.92,12.92,661070.0,12.96,12.97,12.92,12.92,661070.0
2017-04-12 11:00:00,12.93,12.95,12.89,12.92,1192013.0,12.93,12.95,12.89,12.92,1192013.0
2017-04-12 11:10:00,12.92,12.93,12.88,12.93,660119.0,12.92,12.93,12.88,12.93,660119.0
2017-04-12 11:20:00,12.93,12.95,12.91,12.92,456004.0,12.93,12.95,12.91,12.92,456004.0
2017-04-12 11:30:00,12.91,12.93,12.86,12.87,978462.0,12.91,12.93,12.86,12.87,978462.0
2017-04-12 11:40:00,12.87,12.93,12.86,12.91,688476.0,12.87,12.93,12.86,12.91,688476.0
2017-04-12 11:50:00,12.9,12.92,12.87,12.89,551391.0,12.9,12.92,12.87,12.89,551391.0
2017-04-12 12:00:00,12.9,12.9,12.88,12.89,364557.0,12.9,12.9,12.88,12.89,364557.0
2017-04-12 12:10:00,12.9,12.93,12.89,12.91,492750.0,12.9,12.93,12.89,12.91,492750.0
2017-04-12 12:20:00,12.91,12.92,12.86,12.86,527158.0,12.91,12.92,12.86,12.86,527158.0
2017-04-12 12:30:00,12.86,12.87,12.82,12.83,949883.0,12.86,12.87,12.82,12.83,949883.0
2017-04-12 12:40:00,12.84,12.89,12.82,12.87,631095.0,12.84,12.89,12.82,12.87,631095.0
2017-04-12 12:50:00,12.88,12.88,12.82,12.86,707590.0,12.88,12.88,12.82,12.86,707590.0
2017-04-12 13:00:00,12.86,12.9,12.84,12.9,569983.0,12.86,12.9,12.84,12.9,569983.0
2017-04-12 13:10:00,12.89,12.92,12.88,12.92,477179.0,12.89,12.92,12.88,12.92,477179.0
2017-04-12 13:20:00,12.92,12.92,12.87,12.89,395673.0,12.92,12.92,12.87,12.89,395673.0
2017-04-12 13:30:00,12.88,12.91,12.87,12.91,330501.0,12.88,12.91,12.87,12.91,330501.0
2017-04-12 13:40:00,12.91,12.94,12.89,12.91,554132.0,12.91,12.94,12.89,12.91,554132.0
2017-04-12 13:50:00,12.92,12.95,12.89,12.94,347126.0,12.92,12.95,12.89,12.94,347126.0
2017-04-12 14:00:00,12.94,12.95,12.9,12.92,340217.0,12.94,12.95,12.9,12.92,340217.0
2017-04-12 14:10:00,12.92,12.93,12.89,12.91,291577.0,12.92,12.93,12.89,12.91,291577.0
2017-04-12 14:20:00,12.9,12.91,12.87,12.88,343725.0,12.9,12.91,12.87,12.88,343725.0
2017-04-12 14:30:00,12.88,12.9,12.87,12.87,344416.0,12.88,12.9,12.87,12.87,344416.0
2017-04-12 14:40:00,12.87,12.88,12.82,12.83,720792.0,12.87,12.88,12.82,12.83,720792.0
2017-04-12 14:50:00,12.83,12.86,12.82,12.84,541452.0,12.83,12.86,12.82,12.84,541452.0
2017-04-12 15:00:00,12.84,12.85,12.81,12.82,518259.0,12.84,12.85,12.81,12.82,518259.0
2017-04-12 15:10:00,12.82,12.84,12.8,12.81,809823.0,12.82,12.84,12.8,12.81,809823.0
2017-04-12 15:20:00,12.81,12.84,12.8,12.82,712663.0,12.81,12.84,12.8,12.82,712663.0
2017-04-12 15:30:00,12.82,12.83,12.8,12.8,981024.0,12.82,12.83,12.8,12.8,981024.0
2017-04-12 15:40:00,12.8,12.81,12.75,12.75,1817787.0,12.8,12.81,12.75,12.75,1817787.0
2017-04-12 15:50:00,12.75,12.77,12.74,12.76,3102196.0,12.75,12.77,12.74,12.76,3102196.0
2017-04-13 09:30:00,12.51,12.63,12.22,12.58,7634834.0,12.51,12.63,12.22,12.58,7634834.0
2017-04-13 09:40:00,12.59,12.67,12.54,12.6,2505226.0,12.59,12.67,12.54,12.6,2505226.0
2017-04-13 09:50:00,12.59,12.69,12.58,12.61,2296510.0,12.59,12.69,12.58,12.61,2296510.0
2017-04-13 10:00:00,12.62,12.7,12.61,12.69,1780290.0,12.62,12.7,12.61,12.69,1780290.0
2017-04-13 10:10:00,12.68,12.7,12.63,12.63,1420642.0,12.68,12.7,12.63,12.63,1420642.0
2017-04-13 10:20:00,12.63,12.64,12.54,12.59,1752690.0,12.63,12.64,12.54,12.59,1752690.0
2017-04-13 10:30:00,12.6,12.64,12.58,12.64,882919.0,12.6,12.64,12.58,12.64,882919.0
2017-04-13 10:40:00,12.64,12.65,12.61,12.63,623581.0,12.64,12.65,12.61,12.63,623581.0
2017-04-13 10:50:00,12.63,12.72,12.61,12.7,1569366.0,12.63,12.72,12.61,12.7,1569366.0
2017-04-13 11:00:00,12.7,12.71,12.64,12.68,644025.0,12.7,12.71,12.64,12.68,644025.0
2017-04-13 11:10:00,12.68,12.68,12.62,12.63,508180.0,12.68,12.68,12.62,12.63,508180.0
2017-04-13 11:20:00,12.63,12.7,12.62,12.67,567844.0,12.63,12.7,12.62,12.67,567844.0
2017-04-13 11:30:00,12.67,12.7,12.66,12.67,481472.0,12.67,12.7,12.66,12.67,481472.0
2017-04-13 11:40:00,12.67,12.68,12.64,12.65,559541.0,12.67,12.68,12.64,12.65,559541.0
2017-04-13 11:50:00,12.66,12.7,12.65,12.68,394109.0,12.66,12.7,12.65,12.68,394109.0
2017-04-13 12:00:00,12.67,12.68,12.59,12.65,833690.0,12.67,12.68,12.59,12.65,833690.0
2017-04-13 12:10:00,12.65,12.66,12.61,12.63,662873.0,12.65,12.66,12.61,12.63,662873.0
2017-04-13 12:20:00,12.63,12.64,12.61,12.63,392406.0,12.63,12.64,12.61,12.63,392406.0
2017-04-13 12:30:00,12.63,12.64,12.59,12.6,516448.0,12.63,12.64,12.59,12.6,516448.0
2017-04-13 12:40:00,12.61,12.61,12.54,12.54,936085.0,12.61,12.61,12.54,12.54,936085.0
2017-04-13 12:50:00,12.54,12.59,12.54,12.58,750827.0,12.54,12.59,12.54,12.58,750827.0
2017-04-13 13:00:00,12.59,12.59,12.45,12.46,2018118.0,12.59,12.59,12.45,12.46,2018118.0
2017-04-13 13:10:00,12.46,12.5,12.45,12.49,1195726.0,12.46,12.5,12.45,12.49,1195726.0
2017-04-13 13:20:00,12.48,12.55,12.47,12.54,774959.0,12.48,12.55,12.47,12.54,774959.0
2017-04-13 13:30:00,12.53,12.54,12.49,12.51,647688.0,12.53,12.54,12.49,12.51,647688.0
2017-04-13 13:40:00,12.51,12.51,12.43,12.43,1154792.0,12.51,12.51,12.43,12.43,1154792.0
2017-04-13 13:50:00,12.44,12.47,12.42,12.42,788821.0,12.44,12.47,12.42,12.42,788821.0
2017-04-13 14:00:00,12.43,12.47,12.42,12.45,787102.0,12.43,12.47,12.42,12.45,787102.0
2017-04-13 14:10:00,12.44,12.48,12.42,12.48,708603.0,12.44,12.48,12.42,12.48,708603.0
2017-04-13 14:20:00,12.48,12.48,12.45,12.48,497715.0,12.48,12.48,12.45,12.48,497715.0
2017-04-13 14:30:00,12.48,12.48,12.43,12.46,589518.0,12.48,12.48,12.43,12.46,589518.0
2017-04-13 14:40:00,12.45,12.47,12.43,12.45,549066.0,12.45,12.47,12.43,12.45,549066.0
2017-04-13 14:50:00,12.45,12.45,12.42,12.43,525371.0,12.45,12.45,12.42,12.43,525371.0
2017-04-13 15:00:00,12.43,12.45,12.4,12.42,1015474.0,12.43,12.45,12.4,12.42,1015474.0
2017-04-13 15:10:00,12.42,12.42,12.36,12.4,1538742.0,12.42,12.42,12.36,12.4,1538742.0
2017-04-13 15:20:00,12.4,12.41,12.38,12.38,998648.0,12.4,12.41,12.38,12.38,998648.0
2017-04-13 15:30:00,12.38,12.39,12.3,12.33,2208740.0,12.38,12.39,12.3,12.33,2208740.0
2017-04-13 15:40:00,12.32,12.36,12.3,12.34,2144110.0,12.32,12.36,12.3,12.34,2144110.0
2017-04-13 15:50:00,12.33,12.35,12.3,12.31,3902835.0,12.33,12.35,12.3,12.31,3902835.0
2017-04-17 09:30:00,12.54,12.55,12.41,12.52,3048043.0,12.54,12.55,12.41,12.52,3048043.0
2017-04-17 09:40:00,12.52,12.52,12.39,12.45,1895516.0,12.52,12.52,12.39,12.45,1895516.0
2017-04-17 09:50:00,12.44,12.45,12.37,12.42,1429607.0,12.44,12.45,12.37,12.42,1429607.0
2017-04-17 10:00:00,12.41,12.45,12.39,12.39,879369.0,12.41,12.45,12.39,12.39,879369.0
2017-04-17 10:10:00,12.4,12.58,12.38,12.56,2394984.0,12.4,12.58,12.38,12.56,2394984.0
2017-04-17 10:20:00,12.56,12.57,12.47,12.48,897000.0,12.56,12.57,12.47,12.48,897000.0
2017-04-17 10:30:00,12.48,12.53,12.47,12.53,939750.0,12.48,12.53,12.47,12.53,939750.0
2017-04-17 10:40:00,12.53,12.59,12.51,12.55,1028466.0,12.53,12.59,12.51,12.55,1028466.0
2017-04-17 10:50:00,12.55,12.59,12.55,12.58,886827.0,12.55,12.59,12.55,12.58,886827.0
2017-04-17 11:00:00,12.58,12.63,12.56,12.62,1022242.0,12.58,12.63,12.56,12.62,1022242.0
2017-04-17 11:10:00,12.62,12.65,12.61,12.62,833047.0,12.62,12.65,12.61,12.62,833047.0
2017-04-17 11:20:00,12.62,12.69,12.62,12.68,1550805.0,12.62,12.69,12.62,12.68,1550805.0
2017-04-17 11:30:00,12.68,12.71,12.65,12.69,1745243.0,12.68,12.71,12.65,12.69,1745243.0
2017-04-17 11:40:00,12.69,12.69,12.62,12.63,914083.0,12.69,12.69,12.62,12.63,914083.0
2017-04-17 11:50:00,12.63,12.65,12.6,12.61,799950.0,12.63,12.65,12.6,12.61,799950.0
2017-04-17 12:00:00,12.61,12.68,12.6,12.68,615904.0,12.61,12.68,12.6,12.68,615904.0
2017-04-17 12:10:00,12.68,12.7,12.67,12.68,552620.0,12.68,12.7,12.67,12.68,552620.0
2017-04-17 12:20:00,12.68,12.7,12.67,12.68,576306.0,12.68,12.7,12.67,12.68,576306.0
2017-04-17 12:30:00,12.69,12.69,12.63,12.64,429008.0,12.69,12.69,12.63,12.64,429008.0
2017-04-17 12:40:00,12.64,12.65,12.63,12.64,359684.0,12.64,12.65,12.63,12.64,359684.0
2017-04-17 12:50:00,12.65,12.67,12.63,12.65,387551.0,12.65,12.67,12.63,12.65,387551.0
2017-04-17 13:00:00,12.65,12.69,12.64,12.67,669240.0,12.65,12.69,12.64,12.67,669240.0
2017-04-17 13:10:00,12.67,12.67,12.64,12.67,361773.0,12.67,12.67,12.64,12.67,361773.0
2017-04-17 13:20:00,12.67,12.68,12.65,12.68,271111.0,12.67,12.68,12.65,12.68,271111.0
2017-04-17 13:30:00,12.68,12.68,12.62,12.65,566938.0,12.68,12.68,12.62,12.65,566938.0
2017-04-17 13:40:00,12.65,12.66,12.64,12.65,233132.0,12.65,12.66,12.64,12.65,233132.0
2017-04-17 13:50:00,12.65,12.66,12.63,12.63,399674.0,12.65,12.66,12.63,12.63,399674.0
2017-04-17 14:00:00,12.63,12.64,12.61,12.63,503147.0,12.63,12.64,12.61,12.63,503147.0
2017-04-17 14:10:00,12.63,12.65,12.62,12.63,382904.0,12.63,12.65,12.62,12.63,382904.0
2017-04-17 14:20:00,12.63,12.65,12.63,12.63,194821.0,12.63,12.65,12.63,12.63,194821.0
2017-04-17 14:30:00,12.63,12.65,12.62,12.64,202867.0,12.63,12.65,12.62,12.64,202867.0
2017-04-17 14:40:00,12.64,12.65,12.63,12.65,274646.0,12.64,12.65,12.63,12.65,274646.0
2017-04-17 14:50:00,12.65,12.65,12.62,12.65,379780.0,12.65,12.65,12.62,12.65,379780.0
2017-04-17 15:00:00,12.64,12.65,12.63,12.65,400058.0,12.64,12.65,12.63,12.65,400058.0
2017-04-17 15:10:00,12.65,12.7,12.63,12.7,1135576.0,12.65,12.7,12.63,12.7,1135576.0
2017-04-17 15:20:00,12.7,12.75,12.69,12.73,1297007.0,12.7,12.75,12.69,12.73,1297007.0
2017-04-17 15:30:00,12.74,12.78,12.72,12.76,1136305.0,12.74,12.78,12.72,12.76,1136305.0
2017-04-17 15:40:00,12.77,12.8,12.77,12.78,1536993.0,12.77,12.8,12.77,12.78,1536993.0
2017-04-17 15:50:00,12.79,12.8,12.78,12.79,2313849.0,12.79,12.8,12.78,12.79,2313849.0
2017-04-18 09:30:00,12.63,12.77,12.58,12.76,2672319.0,12.63,12.77,12.58,12.76,2672319.0
2017-04-18 09:40:00,12.76,12.87,12.75,12.78,2653313.0,12.76,12.87,12.75,12.78,2653313.0
2017-04-18 09:50:00,12.77,12.84,12.74,12.84,938362.0,12.77,12.84,12.74,12.84,938362.0
2017-04-18 10:00:00,12.84,12.86,12.77,12.77,1041541.0,12.84,12.86,12.77,12.77,1041541.0
2017-04-18 10:10:00,12.78,12.8,12.73,12.74,993370.0,12.78,12.8,12.73,12.74,993370.0
2017-04-18 10:20:00,12.74,12.76,12.67,12.73,1393022.0,12.74,12.76,12.67,12.73,1393022.0
2017-04-18 10:30:00,12.73,12.79,12.71,12.77,957347.0,12.73,12.79,12.71,12.77,957347.0
2017-04-18 10:40:00,12.77,12.82,12.75,12.77,535429.0,12.77,12.82,12.75,12.77,535429.0
2017-04-18 10:50:00,12.77,12.8,12.75,12.79,658155.0,12.77,12.8,12.75,12.79,658155.0
2017-04-18 11:00:00,12.79,12.81,12.75,12.81,701162.0,12.79,12.81,12.75,12.81,701162.0
2017-04-18 11:10:00,12.81,12.84,12.78,12.79,661287.0,12.81,12.84,12.78,12.79,661287.0
2017-04-18 11:20:00,12.79,12.81,12.77,12.79,633208.0,12.79,12.81,12.77,12.79,633208.0
2017-04-18 11:30:00,12.79,12.8,12.72,12.77,557621.0,12.79,12.8,12.72,12.77,557621.0
2017-04-18 11:40:00,12.76,12.77,12.73,12.75,351855.0,12.76,12.77,12.73,12.75,351855.0
2017-04-18 11:50:00,12.75,12.77,12.73,12.73,305442.0,12.75,12.77,12.73,12.73,305442.0
2017-04-18 12:00:00,12.73,12.78,12.68,12.77,643880.0,12.73,12.78,12.68,12.77,643880.0
2017-04-18 12:10:00,12.77,12.8,12.76,12.78,425619.0,12.77,12.8,12.76,12.78,425619.0
2017-04-18 12:20:00,12.78,12.8,12.77,12.79,374577.0,12.78,12.8,12.77,12.79,374577.0
2017-04-18 12:30:00,12.78,12.8,12.77,12.77,373904.0,12.78,12.8,12.77,12.77,373904.0
2017-04-18 12:40:00,12.77,12.81,12.77,12.81,472755.0,12.77,12.81,12.77,12.81,472755.0
2017-04-18 12:50:00,12.81,12.83,12.8,12.81,418243.0,12.81,12.83,12.8,12.81,418243.0
2017-04-18 13:00:00,12.81,12.82,12.77,12.8,553550.0,12.81,12.82,12.77,12.8,553550.0
2017-04-18 13:10:00,12.81,12.85,12.8,12.84,432207.0,12.81,12.85,12.8,12.84,432207.0
2017-04-18 13:20:00,12.83,12.91,12.83,12.91,977306.0,12.83,12.91,12.83,12.91,977306.0
2017-04-18 13:30:00,12.91,12.97,12.9,12.94,1021512.0,12.91,12.97,12.9,12.94,1021512.0
2017-04-18 13:40:00,12.94,12.96,12.89,12.9,1153842.0,12.94,12.96,12.89,12.9,1153842.0
2017-04-18 13:50:00,12.91,12.91,12.86,12.87,539370.0,12.91,12.91,12.86,12.87,539370.0
2017-04-18 14:00:00,12.87,12.91,12.87,12.89,416346.0,12.87,12.91,12.87,12.89,416346.0
2017-04-18 14:10:00,12.88,12.9,12.87,12.87,309112.0,12.88,12.9,12.87,12.87,309112.0
2017-04-18 14:20:00,12.88,12.88,12.82,12.86,751769.0,12.88,12.88,12.82,12.86,751769.0
2017-04-18 14:30:00,12.85,12.88,12.84,12.86,430532.0,12.85,12.88,12.84,12.86,430532.0
2017-04-18 14:40:00,12.86,12.89,12.84,12.85,444960.0,12.86,12.89,12.84,12.85,444960.0
2017-04-18 14:50:00,12.86,12.88,12.84,12.86,407623.0,12.86,12.88,12.84,12.86,407623.0
2017-04-18 15:00:00,12.87,12.88,12.85,12.86,724499.0,12.87,12.88,12.85,12.86,724499.0
2017-04-18 15:10:00,12.85,12.87,12.84,12.86,578673.0,12.85,12.87,12.84,12.86,578673.0
2017-04-18 15:20:00,12.86,12.9,12.85,12.88,635087.0,12.86,12.9,12.85,12.88,635087.0
2017-04-18 15:30:00,12.89,12.92,12.88,12.91,691205.0,12.89,12.92,12.88,12.91,691205.0
2017-04-18 15:40:00,12.91,12.92,12.88,12.92,1403674.0,12.91,12.92,12.88,12.92,1403674.0
2017-04-18 15:50:00,12.92,12.95,12.91,12.94,3295569.0,12.92,12.95,12.91,12.94,3295569.0
2017-04-19 09:30:00,13.09,13.21,13.08,13.17,4184576.0,13.09,13.21,13.08,13.17,4184576.0
2017-04-19 09:40:00,13.18,13.18,13.0,13.03,2662509.0,13.18,13.18,13.0,13.03,2662509.0
2017-04-19 09:50:00,13.02,13.03,12.95,13.01,2519946.0,13.02,13.03,12.95,13.01,2519946.0
2017-04-19 10:00:00,13.01,13.03,12.92,12.96,1591626.0,13.01,13.03,12.92,12.96,1591626.0
2017-04-19 10:10:00,12.96,12.98,12.9,12.9,1806506.0,12.96,12.98,12.9,12.9,1806506.0
2017-04-19 10:20:00,12.91,12.95,12.86,12.94,1188801.0,12.91,12.95,12.86,12.94,1188801.0
2017-04-19 10:30:00,12.95,13.02,12.91,12.97,1186019.0,12.95,13.02,12.91,12.97,1186019.0
2017-04-19 10:40:00,12.98,13.0,12.94,12.95,650113.0,12.98,13.0,12.94,12.95,650113.0
2017-04-19 10:50:00,12.95,12.96,12.92,12.95,599761.0,12.95,12.96,12.92,12.95,599761.0
2017-04-19 11:00:00,12.95,13.0,12.94,12.99,468535.0,12.95,13.0,12.94,12.99,468535.0
2017-04-19 11:10:00,13.0,13.05,12.98,13.04,1007011.0,13.0,13.05,12.98,13.04,1007011.0
2017-04-19 11:20:00,13.04,13.06,13.0,13.06,691258.0,13.04,13.06,13.0,13.06,691258.0
2017-04-19 11:30:00,13.06,13.06,13.02,13.04,545501.0,13.06,13.06,13.02,13.04,545501.0
2017-04-19 11:40:00,13.04,13.04,12.98,13.0,588948.0,13.04,13.04,12.98,13.0,588948.0
2017-04-19 11:50:00,13.0,13.01,12.97,12.98,370124.0,13.0,13.01,12.97,12.98,370124.0
2017-04-19 12:00:00,12.98,13.0,12.93,12.94,700764.0,12.98,13.0,12.93,12.94,700764.0
2017-04-19 12:10:00,12.93,12.99,12.91,12.97,699582.0,12.93,12.99,12.91,12.97,699582.0
2017-04-19 12:20:00,12.98,13.02,12.97,12.98,361133.0,12.98,13.02,12.97,12.98,361133.0
2017-04-19 12:30:00,12.98,12.99,12.95,12.96,606936.0,12.98,12.99,12.95,12.96,606936.0
2017-04-19 12:40:00,12.96,12.99,12.95,12.95,319149.0,12.96,12.99,12.95,12.95,319149.0
2017-04-19 12:50:00,12.96,12.96,12.91,12.92,428393.0,12.96,12.96,12.91,12.92,428393.0
2017-04-19 13:00:00,12.93,12.94,12.9,12.92,593265.0,12.93,12.94,12.9,12.92,593265.0
2017-04-19 13:10:00,12.93,12.94,12.9,12.92,465452.0,12.93,12.94,12.9,12.92,465452.0
2017-04-19 13:20:00,12.92,12.95,12.91,12.92,403151.0,12.92,12.95,12.91,12.92,403151.0
2017-04-19 13:30:00,12.92,12.95,12.91,12.92,283889.0,12.92,12.95,12.91,12.92,283889.0
2017-04-19 13:40:00,12.92,12.96,12.91,12.95,349058.0,12.92,12.96,12.91,12.95,349058.0
2017-04-19 13:50:00,12.94,12.96,12.93,12.94,283796.0,12.94,12.96,12.93,12.94,283796.0
2017-04-19 14:00:00,12.93,12.94,12.9,12.9,402585.0,12.93,12.94,12.9,12.9,402585.0
2017-04-19 14:10:00,12.9,12.91,12.84,12.87,1120925.0,12.9,12.91,12.84,12.87,1120925.0
2017-04-19 14:20:00,12.87,12.91,12.85,12.89,542243.0,12.87,12.91,12.85,12.89,542243.0
2017-04-19 14:30:00,12.89,12.93,12.88,12.92,373614.0,12.89,12.93,12.88,12.92,373614.0
2017-04-19 14:40:00,12.93,12.93,12.9,12.91,336759.0,12.93,12.93,12.9,12.91,336759.0
2017-04-19 14:50:00,12.91,12.91,12.85,12.86,482972.0,12.91,12.91,12.85,12.86,482972.0
2017-04-19 15:00:00,12.86,12.88,12.83,12.86,574132.0,12.86,12.88,12.83,12.86,574132.0
2017-04-19 15:10:00,12.87,12.91,12.86,12.9,442378.0,12.87,12.91,12.86,12.9,442378.0
2017-04-19 15:20:00,12.9,12.91,12.84,12.85,417369.0,12.9,12.91,12.84,12.85,417369.0
2017-04-19 15:30:00,12.84,12.86,12.8,12.86,1053059.0,12.84,12.86,12.8,12.86,1053059.0
2017-04-19 15:40:00,12.86,12.86,12.83,12.86,806169.0,12.86,12.86,12.83,12.86,806169.0
2017-04-19 15:50:00,12.85,12.87,12.81,12.83,2056310.0,12.85,12.87,12.81,12.83,2056310.0
2017-04-20 09:30:00,12.98,13.13,12.93,13.09,3840096.0,12.98,13.13,12.93,13.09,3840096.0
2017-04-20 09:40:00,13.09,13.11,13.01,13.06,2227678.0,13.09,13.11,13.01,13.06,2227678.0
2017-04-20 09:50:00,13.06,13.1,13.03,13.06,1493722.0,13.06,13.1,13.03,13.06,1493722.0
2017-04-20 10:00:00,13.05,13.15,13.05,13.11,2253236.0,13.05,13.15,13.05,13.11,2253236.0
2017-04-20 10:10:00,13.11,13.11,13.0,13.01,1404397.0,13.11,13.11,13.0,13.01,1404397.0
2017-04-20 10:20:00,13.02,13.04,12.98,13.0,1245811.0,13.02,13.04,12.98,13.0,1245811.0
2017-04-20 10:30:00,13.0,13.02,12.91,12.94,1688358.0,13.0,13.02,12.91,12.94,1688358.0
2017-04-20 10:40:00,12.94,13.0,12.93,12.99,1200408.0,12.94,13.0,12.93,12.99,1200408.0
2017-04-20 10:50:00,12.98,13.01,12.96,12.99,961049.0,12.98,13.01,12.96,12.99,961049.0
2017-04-20 11:00:00,12.99,12.99,12.91,12.93,766612.0,12.99,12.99,12.91,12.93,766612.0
2017-04-20 11:10:00,12.93,12.96,12.91,12.96,727867.0,12.93,12.96,12.91,12.96,727867.0
2017-04-20 11:20:00,12.96,12.96,12.92,12.95,479277.0,12.96,12.96,12.92,12.95,479277.0
2017-04-20 11:30:00,12.95,12.95,12.9,12.93,560579.0,12.95,12.95,12.9,12.93,560579.0
2017-04-20 11:40:00,12.93,12.93,12.88,12.92,834024.0,12.93,12.93,12.88,12.92,834024.0
2017-04-20 11:50:00,12.92,12.95,12.91,12.93,613826.0,12.92,12.95,12.91,12.93,613826.0
2017-04-20 12:00:00,12.94,12.98,12.92,12.96,757414.0,12.94,12.98,12.92,12.96,757414.0
2017-04-20 12:10:00,12.96,13.0,12.94,12.96,792695.0,12.96,13.0,12.94,12.96,792695.0
2017-04-20 12:20:00,12.96,12.97,12.92,12.95,571257.0,12.96,12.97,12.92,12.95,571257.0
2017-04-20 12:30:00,12.95,12.97,12.94,12.96,329720.0,12.95,12.97,12.94,12.96,329720.0
2017-04-20 12:40:00,12.95,13.0,12.95,13.0,412656.0,12.95,13.0,12.95,13.0,412656.0
2017-04-20 12:50:00,12.99,13.02,12.94,12.95,577814.0,12.99,13.02,12.94,12.95,577814.0
2017-04-20 13:00:00,12.95,12.97,12.92,12.93,553627.0,12.95,12.97,12.92,12.93,553627.0
2017-04-20 13:10:00,12.93,12.94,12.91,12.92,708926.0,12.93,12.94,12.91,12.92,708926.0
2017-04-20 13:20:00,12.91,12.96,12.91,12.95,393777.0,12.91,12.96,12.91,12.95,393777.0
2017-04-20 13:30:00,12.96,12.99,12.95,12.99,521774.0,12.96,12.99,12.95,12.99,521774.0
2017-04-20 13:40:00,12.98,13.01,12.95,13.01,1081014.0,12.98,13.01,12.95,13.01,1081014.0
2017-04-20 13:50:00,13.01,13.03,13.0,13.01,721322.0,13.01,13.03,13.0,13.01,721322.0
2017-04-20 14:00:00,13.01,13.03,12.98,12.99,490920.0,13.01,13.03,12.98,12.99,490920.0
2017-04-20 14:10:00,12.99,13.02,12.98,13.01,897377.0,12.99,13.02,12.98,13.01,897377.0
2017-04-20 14:20:00,13.01,13.05,13.0,13.03,526755.0,13.01,13.05,13.0,13.03,526755.0
2017-04-20 14:30:00,13.04,13.07,13.02,13.04,849092.0,13.04,13.07,13.02,13.04,849092.0
2017-04-20 14:40:00,13.04,13.07,13.03,13.04,629955.0,13.04,13.07,13.03,13.04,629955.0
2017-04-20 14:50:00,13.04,13.06,13.03,13.04,847670.0,13.04,13.06,13.03,13.04,847670.0
2017-04-20 15:00:00,13.04,13.05,13.01,13.04,429406.0,13.04,13.05,13.01,13.04,429406.0
2017-04-20 15:10:00,13.04,13.05,13.03,13.04,1714578.0,13.04,13.05,13.03,13.04,1714578.0
2017-04-20 15:20:00,13.04,13.05,13.02,13.05,451732.0,13.04,13.05,13.02,13.05,451732.0
2017-04-20 15:30:00,13.05,13.06,13.03,13.06,793528.0,13.05,13.06,13.03,13.06,793528.0
2017-04-20 15:40:00,13.06,13.09,13.05,13.09,1089664.0,13.06,13.09,13.05,13.09,1089664.0
2017-04-20 15:50:00,13.09,13.11,13.08,13.11,3322964.0,13.09,13.11,13.08,13.11,3322964.0
2017-04-21 09:30:00,13.09,13.12,12.95,13.01,2803363.0,13.09,13.12,12.95,13.01,2803363.0
2017-04-21 09:40:00,13.01,13.05,12.95,12.96,1688912.0,13.01,13.05,12.95,12.96,1688912.0
2017-04-21 09:50:00,12.96,12.98,12.9,12.96,1444513.0,12.96,12.98,12.9,12.96,1444513.0
2017-04-21 10:00:00,12.96,13.01,12.93,12.99,855730.0,12.96,13.01,12.93,12.99,855730.0
2017-04-21 10:10:00,12.98,13.03,12.98,13.01,891110.0,12.98,13.03,12.98,13.01,891110.0
2017-04-21 10:20:00,13.01,13.03,12.97,13.03,870739.0,13.01,13.03,12.97,13.03,870739.0
2017-04-21 10:30:00,13.02,13.03,12.97,12.97,491102.0,13.02,13.03,12.97,12.97,491102.0
2017-04-21 10:40:00,12.98,12.98,12.93,12.93,754650.0,12.98,12.98,12.93,12.93,754650.0
2017-04-21 10:50:00,12.94,12.97,12.92,12.95,717859.0,12.94,12.97,12.92,12.95,717859.0
2017-04-21 11:00:00,12.95,12.95,12.91,12.92,766356.0,12.95,12.95,12.91,12.92,766356.0
2017-04-21 11:10:00,12.91,12.97,12.91,12.96,675110.0,12.91,12.97,12.91,12.96,675110.0
2017-04-21 11:20:00,12.97,13.02,12.96,13.01,714242.0,12.97,13.02,12.96,13.01,714242.0
2017-04-21 11:30:00,13.01,13.01,12.96,12.97,336446.0,13.01,13.01,12.96,12.97,336446.0
2017-04-21 11:40:00,12.98,13.01,12.96,12.99,291105.0,12.98,13.01,12.96,12.99,291105.0
2017-04-21 11:50:00,12.99,13.02,12.98,13.02,621041.0,12.99,13.02,12.98,13.02,621041.0
2017-04-21 12:00:00,13.02,13.02,12.98,13.0,277833.0,13.02,13.02,12.98,13.0,277833.0
2017-04-21 12:10:00,13.0,13.0,12.96,12.98,363966.0,13.0,13.0,12.96,12.98,363966.0
2017-04-21 12:20:00,12.98,13.0,12.97,12.98,259255.0,12.98,13.0,12.97,12.98,259255.0
2017-04-21 12:30:00,12.98,13.01,12.96,13.0,302128.0,12.98,13.01,12.96,13.0,302128.0
2017-04-21 12:40:00,13.01,13.01,12.98,13.0,503852.0,13.01,13.01,12.98,13.0,503852.0
2017-04-21 12:50:00,13.0,13.01,12.99,13.0,170740.0,13.0,13.01,12.99,13.0,170740.0
2017-04-21 13:00:00,13.0,13.01,12.98,12.99,310594.0,13.0,13.01,12.98,12.99,310594.0
2017-04-21 13:10:00,13.0,13.0,12.95,12.97,505311.0,13.0,13.0,12.95,12.97,505311.0
2017-04-21 13:20:00,12.98,12.99,12.96,12.99,334774.0,12.98,12.99,12.96,12.99,334774.0
2017-04-21 13:30:00,12.98,12.99,12.95,12.96,228139.0,12.98,12.99,12.95,12.96,228139.0
2017-04-21 13:40:00,12.95,12.99,12.95,12.97,210172.0,12.95,12.99,12.95,12.97,210172.0
2017-04-21 13:50:00,12.98,13.02,12.97,13.01,711448.0,12.98,13.02,12.97,13.01,711448.0
2017-04-21 14:00:00,13.01,13.02,12.99,13.01,324567.0,13.01,13.02,12.99,13.01,324567.0
2017-04-21 14:10:00,13.01,13.02,12.98,12.99,230244.0,13.01,13.02,12.98,12.99,230244.0
2017-04-21 14:20:00,12.99,13.05,12.98,13.03,499244.0,12.99,13.05,12.98,13.03,499244.0
2017-04-21 14:30:00,13.04,13.04,13.02,13.03,278650.0,13.04,13.04,13.02,13.03,278650.0
2017-04-21 14:40:00,13.03,13.03,13.0,13.01,229822.0,13.03,13.03,13.0,13.01,229822.0
2017-04-21 14:50:00,13.01,13.04,13.0,13.03,365874.0,13.01,13.04,13.0,13.03,365874.0
2017-04-21 15:00:00,13.04,13.04,12.99,12.99,448552.0,13.04,13.04,12.99,12.99,448552.0
2017-04-21 15:10:00,12.99,13.02,12.99,13.01,343802.0,12.99,13.02,12.99,13.01,343802.0
2017-04-21 15:20:00,13.0,13.03,12.99,13.02,310065.0,13.0,13.03,12.99,13.02,310065.0
2017-04-21 15:30:00,13.03,13.03,13.0,13.02,300345.0,13.03,13.03,13.0,13.02,300345.0
2017-04-21 15:40:00,13.01,13.04,13.01,13.03,733422.0,13.01,13.04,13.01,13.03,733422.0
2017-04-21 15:50:00,13.02,13.02,13.0,13.0,1781248.0,13.02,13.02,13.0,13.0,1781248.0
2017-04-24 09:30:00,13.2,13.23,13.04,13.19,3967601.0,13.2,13.23,13.04,13.19,3967601.0
2017-04-24 09:40:00,13.19,13.2,13.13,13.16,1451411.0,13.19,13.2,13.13,13.16,1451411.0
2017-04-24 09:50:00,13.16,13.17,13.1,13.17,1284827.0,13.16,13.17,13.1,13.17,1284827.0
2017-04-24 10:00:00,13.17,13.19,13.1,13.12,1310194.0,13.17,13.19,13.1,13.12,1310194.0
2017-04-24 10:10:00,13.12,13.14,13.06,13.08,1280072.0,13.12,13.14,13.06,13.08,1280072.0
2017-04-24 10:20:00,13.08,13.11,13.05,13.09,854834.0,13.08,13.11,13.05,13.09,854834.0
2017-04-24 10:30:00,13.09,13.14,13.09,13.13,778647.0,13.09,13.14,13.09,13.13,778647.0
2017-04-24 10:40:00,13.13,13.14,13.07,13.1,568453.0,13.13,13.14,13.07,13.1,568453.0
2017-04-24 10:50:00,13.1,13.11,13.08,13.1,331853.0,13.1,13.11,13.08,13.1,331853.0
2017-04-24 11:00:00,13.11,13.12,13.09,13.11,467300.0,13.11,13.12,13.09,13.11,467300.0
2017-04-24 11:10:00,13.12,13.12,13.08,13.1,418838.0,13.12,13.12,13.08,13.1,418838.0
2017-04-24 11:20:00,13.1,13.12,13.09,13.11,423171.0,13.1,13.12,13.09,13.11,423171.0
2017-04-24 11:30:00,13.11,13.12,13.1,13.1,236532.0,13.11,13.12,13.1,13.1,236532.0
2017-04-24 11:40:00,13.1,13.11,13.07,13.1,706096.0,13.1,13.11,13.07,13.1,706096.0
2017-04-24 11:50:00,13.11,13.12,13.09,13.11,265368.0,13.11,13.12,13.09,13.11,265368.0
2017-04-24 12:00:00,13.11,13.15,13.11,13.15,578929.0,13.11,13.15,13.11,13.15,578929.0
2017-04-24 12:10:00,13.15,13.15,13.12,13.14,362062.0,13.15,13.15,13.12,13.14,362062.0
2017-04-24 12:20:00,13.14,13.15,13.12,13.15,387664.0,13.14,13.15,13.12,13.15,387664.0
2017-04-24 12:30:00,13.15,13.18,13.13,13.17,1371133.0,13.15,13.18,13.13,13.17,1371133.0
2017-04-24 12:40:00,13.17,13.18,13.16,13.17,432260.0,13.17,13.18,13.16,13.17,432260.0
2017-04-24 12:50:00,13.17,13.19,13.15,13.19,1104074.0,13.17,13.19,13.15,13.19,1104074.0
2017-04-24 13:00:00,13.19,13.2,13.18,13.19,774065.0,13.19,13.2,13.18,13.19,774065.0
2017-04-24 13:10:00,13.18,13.2,13.18,13.19,605230.0,13.18,13.2,13.18,13.19,605230.0
2017-04-24 13:20:00,13.19,13.21,13.18,13.19,837333.0,13.19,13.21,13.18,13.19,837333.0
2017-04-24 13:30:00,13.19,13.21,13.17,13.19,748342.0,13.19,13.21,13.17,13.19,748342.0
2017-04-24 13:40:00,13.18,13.2,13.17,13.2,459677.0,13.18,13.2,13.17,13.2,459677.0
2017-04-24 13:50:00,13.19,13.2,13.18,13.2,457100.0,13.19,13.2,13.18,13.2,457100.0
2017-04-24 14:00:00,13.19,13.22,13.18,13.2,929220.0,13.19,13.22,13.18,13.2,929220.0
2017-04-24 14:10:00,13.21,13.22,13.19,13.21,695319.0,13.21,13.22,13.19,13.21,695319.0
2017-04-24 14:20:00,13.21,13.22,13.18,13.18,797028.0,13.21,13.22,13.18,13.18,797028.0
2017-04-24 14:30:00,13.19,13.2,13.16,13.18,567176.0,13.19,13.2,13.16,13.18,567176.0
2017-04-24 14:40:00,13.17,13.18,13.15,13.15,452648.0,13.17,13.18,13.15,13.15,452648.0
2017-04-24 14:50:00,13.16,13.18,13.14,13.16,445516.0,13.16,13.18,13.14,13.16,445516.0
2017-04-24 15:00:00,13.16,13.2,13.15,13.17,851113.0,13.16,13.2,13.15,13.17,851113.0
2017-04-24 15:10:00,13.17,13.19,13.16,13.16,712679.0,13.17,13.19,13.16,13.16,712679.0
2017-04-24 15:20:00,13.16,13.18,13.16,13.16,243189.0,13.16,13.18,13.16,13.16,243189.0
2017-04-24 15:30:00,13.16,13.17,13.13,13.15,1063810.0,13.16,13.17,13.13,13.15,1063810.0
2017-04-24 15:40:00,13.15,13.16,13.11,13.13,1076825.0,13.15,13.16,13.11,13.13,1076825.0
2017-04-24 15:50:00,13.13,13.14,13.11,13.13,1982730.0,13.13,13.14,13.11,13.13,1982730.0
2017-04-25 09:30:00,13.24,13.26,13.17,13.21,2162394.0,13.24,13.26,13.17,13.21,2162394.0
2017-04-25 09:40:00,13.2,13.25,13.18,13.22,1311833.0,13.2,13.25,13.18,13.22,1311833.0
2017-04-25 09:50:00,13.22,13.22,13.16,13.18,962133.0,13.22,13.22,13.16,13.18,962133.0
2017-04-25 10:00:00,13.17,13.22,13.17,13.21,701481.0,13.17,13.22,13.17,13.21,701481.0
2017-04-25 10:10:00,13.21,13.25,13.19,13.23,1030853.0,13.21,13.25,13.19,13.23,1030853.0
2017-04-25 10:20:00,13.24,13.3,13.23,13.29,1644764.0,13.24,13.3,13.23,13.29,1644764.0
2017-04-25 10:30:00,13.3,13.34,13.26,13.32,1331083.0,13.3,13.34,13.26,13.32,1331083.0
2017-04-25 10:40:00,13.31,13.32,13.27,13.28,588908.0,13.31,13.32,13.27,13.28,588908.0
2017-04-25 10:50:00,13.28,13.31,13.26,13.29,739290.0,13.28,13.31,13.26,13.29,739290.0
2017-04-25 11:00:00,13.29,13.3,13.27,13.29,351151.0,13.29,13.3,13.27,13.29,351151.0
2017-04-25 11:10:00,13.29,13.33,13.28,13.33,1003223.0,13.29,13.33,13.28,13.33,1003223.0
2017-04-25 11:20:00,13.33,13.35,13.31,13.33,1090225.0,13.33,13.35,13.31,13.33,1090225.0
2017-04-25 11:30:00,13.34,13.37,13.32,13.37,824353.0,13.34,13.37,13.32,13.37,824353.0
2017-04-25 11:40:00,13.37,13.42,13.35,13.42,1637665.0,13.37,13.42,13.35,13.42,1637665.0
2017-04-25 11:50:00,13.42,13.48,13.41,13.46,1500948.0,13.42,13.48,13.41,13.46,1500948.0
2017-04-25 12:00:00,13.46,13.53,13.45,13.51,1459770.0,13.46,13.53,13.45,13.51,1459770.0
2017-04-25 12:10:00,13.51,13.52,13.47,13.49,1014425.0,13.51,13.52,13.47,13.49,1014425.0
2017-04-25 12:20:00,13.49,13.5,13.47,13.47,692748.0,13.49,13.5,13.47,13.47,692748.0
2017-04-25 12:30:00,13.48,13.48,13.43,13.46,913972.0,13.48,13.48,13.43,13.46,913972.0
2017-04-25 12:40:00,13.46,13.48,13.45,13.47,343293.0,13.46,13.48,13.45,13.47,343293.0
2017-04-25 12:50:00,13.47,13.49,13.47,13.47,482992.0,13.47,13.49,13.47,13.47,482992.0
2017-04-25 13:00:00,13.47,13.49,13.46,13.46,502105.0,13.47,13.49,13.46,13.46,502105.0
2017-04-25 13:10:00,13.46,13.49,13.45,13.48,502968.0,13.46,13.49,13.45,13.48,502968.0
2017-04-25 13:20:00,13.48,13.5,13.46,13.46,501482.0,13.48,13.5,13.46,13.46,501482.0
2017-04-25 13:30:00,13.46,13.47,13.44,13.45,458965.0,13.46,13.47,13.44,13.45,458965.0
2017-04-25 13:40:00,13.45,13.48,13.44,13.48,425985.0,13.45,13.48,13.44,13.48,425985.0
2017-04-25 13:50:00,13.47,13.48,13.44,13.46,321279.0,13.47,13.48,13.44,13.46,321279.0
2017-04-25 14:00:00,13.46,13.47,13.44,13.47,287388.0,13.46,13.47,13.44,13.47,287388.0
2017-04-25 14:10:00,13.46,13.49,13.46,13.47,483449.0,13.46,13.49,13.46,13.47,483449.0
2017-04-25 14:20:00,13.47,13.47,13.45,13.46,215703.0,13.47,13.47,13.45,13.46,215703.0
2017-04-25 14:30:00,13.46,13.47,13.43,13.44,562267.0,13.46,13.47,13.43,13.44,562267.0
2017-04-25 14:40:00,13.45,13.45,13.4,13.42,711330.0,13.45,13.45,13.4,13.42,711330.0
2017-04-25 14:50:00,13.42,13.44,13.4,13.42,365323.0,13.42,13.44,13.4,13.42,365323.0
2017-04-25 15:00:00,13.42,13.46,13.42,13.46,431710.0,13.42,13.46,13.42,13.46,431710.0
2017-04-25 15:10:00,13.46,13.48,13.44,13.46,640412.0,13.46,13.48,13.44,13.46,640412.0
2017-04-25 15:20:00,13.46,13.48,13.46,13.47,609206.0,13.46,13.48,13.46,13.47,609206.0
2017-04-25 15:30:00,13.46,13.47,13.44,13.45,558014.0,13.46,13.47,13.44,13.45,558014.0
2017-04-25 15:40:00,13.44,13.47,13.41,13.46,1081658.0,13.44,13.47,13.41,13.46,1081658.0
2017-04-25 15:50:00,13.46,13.49,13.45,13.48,3466863.0,13.46,13.49,13.45,13.48,3466863.0
2017-04-26 09:30:00,13.45,13.46,13.36,13.39,2312861.0,13.45,13.46,13.36,13.39,2312861.0
2017-04-26 09:40:00,13.39,13.41,13.3,13.35,2016895.0,13.39,13.41,13.3,13.35,2016895.0
2017-04-26 09:50:00,13.35,13.37,13.24,13.24,1995607.0,13.35,13.37,13.24,13.24,1995607.0
2017-04-26 10:00:00,13.24,13.31,13.22,13.31,1590957.0,13.24,13.31,13.22,13.31,1590957.0
2017-04-26 10:10:00,13.3,13.31,13.25,13.25,1189191.0,13.3,13.31,13.25,13.25,1189191.0
2017-04-26 10:20:00,13.26,13.32,13.25,13.32,801798.0,13.26,13.32,13.25,13.32,801798.0
2017-04-26 10:30:00,13.32,13.33,13.28,13.29,603582.0,13.32,13.33,13.28,13.29,603582.0
2017-04-26 10:40:00,13.29,13.35,13.29,13.34,665970.0,13.29,13.35,13.29,13.34,665970.0
2017-04-26 10:50:00,13.33,13.37,13.32,13.37,789684.0,13.33,13.37,13.32,13.37,789684.0
2017-04-26 11:00:00,13.36,13.4,13.34,13.34,1204892.0,13.36,13.4,13.34,13.34,1204892.0
2017-04-26 11:10:00,13.35,13.4,13.34,13.38,581294.0,13.35,13.4,13.34,13.38,581294.0
2017-04-26 11:20:00,13.37,13.42,13.37,13.41,729725.0,13.37,13.42,13.37,13.41,729725.0
2017-04-26 11:30:00,13.41,13.43,13.38,13.41,606923.0,13.41,13.43,13.38,13.41,606923.0
2017-04-26 11:40:00,13.41,13.42,13.31,13.32,793804.0,13.41,13.42,13.31,13.32,793804.0
2017-04-26 11:50:00,13.32,13.38,13.32,13.37,487097.0,13.32,13.38,13.32,13.37,487097.0
2017-04-26 12:00:00,13.36,13.38,13.33,13.37,349579.0,13.36,13.38,13.33,13.37,349579.0
2017-04-26 12:10:00,13.37,13.39,13.34,13.35,545834.0,13.37,13.39,13.34,13.35,545834.0
2017-04-26 12:20:00,13.35,13.36,13.32,13.35,476551.0,13.35,13.36,13.32,13.35,476551.0
2017-04-26 12:30:00,13.35,13.38,13.33,13.38,418099.0,13.35,13.38,13.33,13.38,418099.0
2017-04-26 12:40:00,13.38,13.4,13.35,13.36,375093.0,13.38,13.4,13.35,13.36,375093.0
2017-04-26 12:50:00,13.35,13.4,13.35,13.4,338361.0,13.35,13.4,13.35,13.4,338361.0
2017-04-26 13:00:00,13.39,13.42,13.38,13.42,470642.0,13.39,13.42,13.38,13.42,470642.0
2017-04-26 13:10:00,13.42,13.44,13.41,13.41,766088.0,13.42,13.44,13.41,13.41,766088.0
2017-04-26 13:20:00,13.42,13.44,13.41,13.43,373378.0,13.42,13.44,13.41,13.43,373378.0
2017-04-26 13:30:00,13.43,13.43,13.38,13.42,396412.0,13.43,13.43,13.38,13.42,396412.0
2017-04-26 13:40:00,13.42,13.44,13.38,13.43,665483.0,13.42,13.44,13.38,13.43,665483.0
2017-04-26 13:50:00,13.43,13.45,13.39,13.41,781079.0,13.43,13.45,13.39,13.41,781079.0
2017-04-26 14:00:00,13.41,13.44,13.4,13.43,884887.0,13.41,13.44,13.4,13.43,884887.0
2017-04-26 14:10:00,13.43,13.48,13.43,13.46,1376249.0,13.43,13.48,13.43,13.46,1376249.0
2017-04-26 14:20:00,13.46,13.52,13.45,13.5,939342.0,13.46,13.52,13.45,13.5,939342.0
2017-04-26 14:30:00,13.5,13.53,13.49,13.51,589858.0,13.5,13.53,13.49,13.51,589858.0
2017-04-26 14:40:00,13.51,13.51,13.45,13.48,966861.0,13.51,13.51,13.45,13.48,966861.0
2017-04-26 14:50:00,13.48,13.5,13.45,13.49,897319.0,13.48,13.5,13.45,13.49,897319.0
2017-04-26 15:00:00,13.48,13.49,13.47,13.48,357140.0,13.48,13.49,13.47,13.48,357140.0
2017-04-26 15:10:00,13.48,13.5,13.47,13.48,398394.0,13.48,13.5,13.47,13.48,398394.0
2017-04-26 15:20:00,13.48,13.49,13.45,13.46,379565.0,13.48,13.49,13.45,13.46,379565.0
2017-04-26 15:30:00,13.46,13.47,13.43,13.43,835580.0,13.46,13.47,13.43,13.43,835580.0
2017-04-26 15:40:00,13.43,13.45,13.42,13.43,540727.0,13.43,13.45,13.42,13.43,540727.0
2017-04-26 15:50:00,13.43,13.43,13.4,13.41,2069840.0,13.43,13.43,13.4,13.41,2069840.0
2017-04-27 09:30:00,13.43,13.57,13.37,13.53,2343862.0,13.43,13.57,13.37,13.53,2343862.0
2017-04-27 09:40:00,13.52,13.56,13.49,13.53,1867287.0,13.52,13.56,13.49,13.53,1867287.0
2017-04-27 09:50:00,13.52,13.53,13.49,13.51,719896.0,13.52,13.53,13.49,13.51,719896.0
2017-04-27 10:00:00,13.51,13.59,13.5,13.59,1352755.0,13.51,13.59,13.5,13.59,1352755.0
2017-04-27 10:10:00,13.58,13.7,13.57,13.69,1771361.0,13.58,13.7,13.57,13.69,1771361.0
2017-04-27 10:20:00,13.68,13.68,13.62,13.65,1265155.0,13.68,13.68,13.62,13.65,1265155.0
2017-04-27 10:30:00,13.66,13.7,13.65,13.69,1135298.0,13.66,13.7,13.65,13.69,1135298.0
2017-04-27 10:40:00,13.69,13.7,13.61,13.62,1021336.0,13.69,13.7,13.61,13.62,1021336.0
2017-04-27 10:50:00,13.62,13.65,13.61,13.65,639405.0,13.62,13.65,13.61,13.65,639405.0
2017-04-27 11:00:00,13.64,13.69,13.61,13.61,802623.0,13.64,13.69,13.61,13.61,802623.0
2017-04-27 11:10:00,13.62,13.63,13.6,13.61,427052.0,13.62,13.63,13.6,13.61,427052.0
2017-04-27 11:20:00,13.61,13.63,13.59,13.61,646987.0,13.61,13.63,13.59,13.61,646987.0
2017-04-27 11:30:00,13.61,13.63,13.6,13.61,179586.0,13.61,13.63,13.6,13.61,179586.0
2017-04-27 11:40:00,13.6,13.62,13.59,13.59,342355.0,13.6,13.62,13.59,13.59,342355.0
2017-04-27 11:50:00,13.59,13.59,13.54,13.56,1129254.0,13.59,13.59,13.54,13.56,1129254.0
2017-04-27 12:00:00,13.57,13.6,13.56,13.56,680080.0,13.57,13.6,13.56,13.56,680080.0
2017-04-27 12:10:00,13.57,13.57,13.54,13.55,226666.0,13.57,13.57,13.54,13.55,226666.0
2017-04-27 12:20:00,13.55,13.57,13.55,13.56,259314.0,13.55,13.57,13.55,13.56,259314.0
2017-04-27 12:30:00,13.57,13.6,13.56,13.6,498878.0,13.57,13.6,13.56,13.6,498878.0
2017-04-27 12:40:00,13.6,13.65,13.59,13.64,676122.0,13.6,13.65,13.59,13.64,676122.0
2017-04-27 12:50:00,13.65,13.68,13.64,13.68,851199.0,13.65,13.68,13.64,13.68,851199.0
2017-04-27 13:00:00,13.67,13.68,13.62,13.63,573224.0,13.67,13.68,13.62,13.63,573224.0
2017-04-27 13:10:00,13.63,13.65,13.61,13.61,329311.0,13.63,13.65,13.61,13.61,329311.0
2017-04-27 13:20:00,13.62,13.64,13.59,13.61,702988.0,13.62,13.64,13.59,13.61,702988.0
2017-04-27 13:30:00,13.6,13.62,13.57,13.61,387933.0,13.6,13.62,13.57,13.61,387933.0
2017-04-27 13:40:00,13.6,13.62,13.59,13.6,259078.0,13.6,13.62,13.59,13.6,259078.0
2017-04-27 13:50:00,13.6,13.61,13.58,13.59,180595.0,13.6,13.61,13.58,13.59,180595.0
2017-04-27 14:00:00,13.6,13.62,13.58,13.62,284815.0,13.6,13.62,13.58,13.62,284815.0
2017-04-27 14:10:00,13.62,13.63,13.6,13.62,205831.0,13.62,13.63,13.6,13.62,205831.0
2017-04-27 14:20:00,13.61,13.62,13.56,13.58,562829.0,13.61,13.62,13.56,13.58,562829.0
2017-04-27 14:30:00,13.58,13.6,13.57,13.6,453476.0,13.58,13.6,13.57,13.6,453476.0
2017-04-27 14:40:00,13.6,13.6,13.57,13.6,479871.0,13.6,13.6,13.57,13.6,479871.0
2017-04-27 14:50:00,13.59,13.6,13.58,13.59,416805.0,13.59,13.6,13.58,13.59,416805.0
2017-04-27 15:00:00,13.58,13.59,13.54,13.56,668870.0,13.58,13.59,13.54,13.56,668870.0
2017-04-27 15:10:00,13.56,13.57,13.55,13.56,226537.0,13.56,13.57,13.55,13.56,226537.0
2017-04-27 15:20:00,13.56,13.57,13.55,13.56,223030.0,13.56,13.57,13.55,13.56,223030.0
2017-04-27 15:30:00,13.56,13.59,13.55,13.55,642780.0,13.56,13.59,13.55,13.55,642780.0
2017-04-27 15:40:00,13.56,13.64,13.55,13.62,1516777.0,13.56,13.64,13.55,13.62,1516777.0
2017-04-27 15:50:00,13.62,13.63,13.59,13.62,1827716.0,13.62,13.63,13.59,13.62,1827716.0
2017-04-28 09:30:00,13.73,13.76,13.44,13.53,5973331.0,13.73,13.76,13.44,13.53,5973331.0
2017-04-28 09:40:00,13.53,13.55,13.43,13.49,3224966.0,13.53,13.55,13.43,13.49,3224966.0
2017-04-28 09:50:00,13.5,13.5,13.4,13.42,1783394.0,13.5,13.5,13.4,13.42,1783394.0
2017-04-28 10:00:00,13.43,13.45,13.3,13.31,2613370.0,13.43,13.45,13.3,13.31,2613370.0
2017-04-28 10:10:00,13.31,13.34,13.16,13.28,3421932.0,13.31,13.34,13.16,13.28,3421932.0
2017-04-28 10:20:00,13.28,13.45,13.27,13.33,3076155.0,13.28,13.45,13.27,13.33,3076155.0
2017-04-28 10:30:00,13.34,13.41,13.31,13.35,1659696.0,13.34,13.41,13.31,13.35,1659696.0
2017-04-28 10:40:00,13.35,13.39,13.33,13.35,1253744.0,13.35,13.39,13.33,13.35,1253744.0
2017-04-28 10:50:00,13.35,13.43,13.34,13.43,1260797.0,13.35,13.43,13.34,13.43,1260797.0
2017-04-28 11:00:00,13.43,13.44,13.39,13.42,1168595.0,13.43,13.44,13.39,13.42,1168595.0
2017-04-28 11:10:00,13.42,13.52,13.42,13.51,1247016.0,13.42,13.52,13.42,13.51,1247016.0
2017-04-28 11:20:00,13.51,13.52,13.44,13.45,1718439.0,13.51,13.52,13.44,13.45,1718439.0
2017-04-28 11:30:00,13.44,13.46,13.41,13.42,583647.0,13.44,13.46,13.41,13.42,583647.0
2017-04-28 11:40:00,13.41,13.44,13.37,13.38,640546.0,13.41,13.44,13.37,13.38,640546.0
2017-04-28 11:50:00,13.38,13.43,13.38,13.39,559611.0,13.38,13.43,13.38,13.39,559611.0
2017-04-28 12:00:00,13.39,13.42,13.38,13.41,502223.0,13.39,13.42,13.38,13.41,502223.0
2017-04-28 12:10:00,13.41,13.42,13.38,13.4,740890.0,13.41,13.42,13.38,13.4,740890.0
2017-04-28 12:20:00,13.4,13.42,13.39,13.4,322651.0,13.4,13.42,13.39,13.4,322651.0
2017-04-28 12:30:00,13.4,13.41,13.36,13.37,530093.0,13.4,13.41,13.36,13.37,530093.0
2017-04-28 12:40:00,13.37,13.39,13.35,13.39,344452.0,13.37,13.39,13.35,13.39,344452.0
2017-04-28 12:50:00,13.38,13.4,13.36,13.37,428127.0,13.38,13.4,13.36,13.37,428127.0
2017-04-28 13:00:00,13.37,13.4,13.36,13.37,280542.0,13.37,13.4,13.36,13.37,280542.0
2017-04-28 13:10:00,13.37,13.38,13.34,13.37,404387.0,13.37,13.38,13.34,13.37,404387.0
2017-04-28 13:20:00,13.37,13.37,13.34,13.34,243756.0,13.37,13.37,13.34,13.34,243756.0
2017-04-28 13:30:00,13.35,13.42,13.34,13.41,1013741.0,13.35,13.42,13.34,13.41,1013741.0
2017-04-28 13:40:00,13.4,13.41,13.39,13.39,345359.0,13.4,13.41,13.39,13.39,345359.0
2017-04-28 13:50:00,13.4,13.4,13.31,13.32,572129.0,13.4,13.4,13.31,13.32,572129.0
2017-04-28 14:00:00,13.33,13.36,13.32,13.36,258063.0,13.33,13.36,13.32,13.36,258063.0
2017-04-28 14:10:00,13.35,13.36,13.34,13.34,337489.0,13.35,13.36,13.34,13.34,337489.0
2017-04-28 14:20:00,13.35,13.35,13.3,13.3,783527.0,13.35,13.35,13.3,13.3,783527.0
2017-04-28 14:30:00,13.31,13.34,13.3,13.31,518037.0,13.31,13.34,13.3,13.31,518037.0
2017-04-28 14:40:00,13.31,13.32,13.3,13.31,413073.0,13.31,13.32,13.3,13.31,413073.0
2017-04-28 14:50:00,13.32,13.32,13.27,13.3,1065305.0,13.32,13.32,13.27,13.3,1065305.0
2017-04-28 15:00:00,13.31,13.33,13.29,13.3,524347.0,13.31,13.33,13.29,13.3,524347.0
2017-04-28 15:10:00,13.29,13.31,13.29,13.3,517109.0,13.29,13.31,13.29,13.3,517109.0
2017-04-28 15:20:00,13.31,13.31,13.27,13.28,672276.0,13.31,13.31,13.27,13.28,672276.0
2017-04-28 15:30:00,13.28,13.32,13.27,13.31,819983.0,13.28,13.32,13.27,13.31,819983.0
2017-04-28 15:40:00,13.32,13.34,13.3,13.3,1403758.0,13.32,13.34,13.3,13.3,1403758.0
2017-04-28 15:50:00,13.31,13.31,13.29,13.3,3086148.0,13.31,13.31,13.29,13.3,3086148.0
2017-05-01 09:30:00,13.42,13.56,13.4,13.45,3046510.0,13.42,13.56,13.4,13.45,3046510.0
2017-05-01 09:40:00,13.46,13.51,13.41,13.46,2617737.0,13.46,13.51,13.41,13.46,2617737.0
2017-05-01 09:50:00,13.46,13.5,13.42,13.45,1325812.0,13.46,13.5,13.42,13.45,1325812.0
2017-05-01 10:00:00,13.44,13.46,13.34,13.34,1656703.0,13.44,13.46,13.34,13.34,1656703.0
2017-05-01 10:10:00,13.34,13.35,13.27,13.32,1754438.0,13.34,13.35,13.27,13.32,1754438.0
2017-05-01 10:20:00,13.32,13.32,13.25,13.26,1318514.0,13.32,13.32,13.25,13.26,1318514.0
2017-05-01 10:30:00,13.26,13.36,13.26,13.36,2104824.0,13.26,13.36,13.26,13.36,2104824.0
2017-05-01 10:40:00,13.36,13.36,13.29,13.34,989622.0,13.36,13.36,13.29,13.34,989622.0
2017-05-01 10:50:00,13.35,13.35,13.25,13.28,1180990.0,13.35,13.35,13.25,13.28,1180990.0
2017-05-01 11:00:00,13.27,13.3,13.25,13.29,740720.0,13.27,13.3,13.25,13.29,740720.0
2017-05-01 11:10:00,13.28,13.32,13.28,13.29,656288.0,13.28,13.32,13.28,13.29,656288.0
2017-05-01 11:20:00,13.28,13.34,13.28,13.32,619149.0,13.28,13.34,13.28,13.32,619149.0
2017-05-01 11:30:00,13.31,13.38,13.31,13.38,754364.0,13.31,13.38,13.31,13.38,754364.0
2017-05-01 11:40:00,13.38,13.43,13.35,13.43,1175441.0,13.38,13.43,13.35,13.43,1175441.0
2017-05-01 11:50:00,13.43,13.45,13.42,13.42,1317955.0,13.43,13.45,13.42,13.42,1317955.0
2017-05-01 12:00:00,13.43,13.45,13.4,13.43,604723.0,13.43,13.45,13.4,13.43,604723.0
2017-05-01 12:10:00,13.43,13.44,13.41,13.44,474959.0,13.43,13.44,13.41,13.44,474959.0
2017-05-01 12:20:00,13.44,13.44,13.41,13.44,806824.0,13.44,13.44,13.41,13.44,806824.0
2017-05-01 12:30:00,13.43,13.51,13.43,13.49,1755400.0,13.43,13.51,13.43,13.49,1755400.0
2017-05-01 12:40:00,13.5,13.52,13.47,13.49,1033959.0,13.5,13.52,13.47,13.49,1033959.0
2017-05-01 12:50:00,13.49,13.51,13.46,13.5,1217375.0,13.49,13.51,13.46,13.5,1217375.0
2017-05-01 13:00:00,13.5,13.55,13.49,13.54,986673.0,13.5,13.55,13.49,13.54,986673.0
2017-05-01 13:10:00,13.54,13.55,13.5,13.53,1943051.0,13.54,13.55,13.5,13.53,1943051.0
2017-05-01 13:20:00,13.53,13.56,13.52,13.56,990888.0,13.53,13.56,13.52,13.56,990888.0
2017-05-01 13:30:00,13.56,13.56,13.53,13.53,1088536.0,13.56,13.56,13.53,13.53,1088536.0
2017-05-01 13:40:00,13.53,13.54,13.5,13.53,1100348.0,13.53,13.54,13.5,13.53,1100348.0
2017-05-01 13:50:00,13.53,13.59,13.52,13.58,1278141.0,13.53,13.59,13.52,13.58,1278141.0
2017-05-01 14:00:00,13.58,13.61,13.57,13.6,996936.0,13.58,13.61,13.57,13.6,996936.0
2017-05-01 14:10:00,13.6,13.62,13.58,13.59,1054892.0,13.6,13.62,13.58,13.59,1054892.0
2017-05-01 14:20:00,13.6,13.6,13.55,13.57,798707.0,13.6,13.6,13.55,13.57,798707.0
2017-05-01 14:30:00,13.57,13.59,13.56,13.58,585868.0,13.57,13.59,13.56,13.58,585868.0
2017-05-01 14:40:00,13.58,13.59,13.54,13.56,971666.0,13.58,13.59,13.54,13.56,971666.0
2017-05-01 14:50:00,13.56,13.57,13.52,13.55,964235.0,13.56,13.57,13.52,13.55,964235.0
2017-05-01 15:00:00,13.54,13.56,13.54,13.54,723483.0,13.54,13.56,13.54,13.54,723483.0
2017-05-01 15:10:00,13.55,13.56,13.54,13.54,685117.0,13.55,13.56,13.54,13.54,685117.0
2017-05-01 15:20:00,13.54,13.56,13.54,13.56,853398.0,13.54,13.56,13.54,13.56,853398.0
2017-05-01 15:30:00,13.56,13.59,13.55,13.57,1783952.0,13.56,13.59,13.55,13.57,1783952.0
2017-05-01 15:40:00,13.57,13.6,13.56,13.58,1995499.0,13.57,13.6,13.56,13.58,1995499.0
2017-05-01 15:50:00,13.58,13.63,13.57,13.62,5188948.0,13.58,13.63,13.57,13.62,5188948.0
2017-05-02 09:30:00,11.73,11.76,11.24,11.31,23437243.0,11.73,11.76,11.24,11.31,23437243.0
2017-05-02 09:40:00,11.3,11.34,10.86,10.87,24078042.0,11.3,11.34,10.86,10.87,24078042.0
2017-05-02 09:50:00,10.86,11.04,10.81,10.99,16686283.0,10.86,11.04,10.81,10.99,16686283.0
2017-05-02 10:00:00,10.99,11.08,10.95,11.05,8451924.0,10.99,11.08,10.95,11.05,8451924.0
2017-05-02 10:10:00,11.05,11.18,11.04,11.17,9101503.0,11.05,11.18,11.04,11.17,9101503.0
2017-05-02 10:20:00,11.18,11.32,11.15,11.31,10069827.0,11.18,11.32,11.15,11.31,10069827.0
2017-05-02 10:30:00,11.31,11.31,11.16,11.17,6979258.0,11.31,11.31,11.16,11.17,6979258.0
2017-05-02 10:40:00,11.17,11.35,11.16,11.35,5427082.0,11.17,11.35,11.16,11.35,5427082.0
2017-05-02 10:50:00,11.35,11.39,11.31,11.36,4678271.0,11.35,11.39,11.31,11.36,4678271.0
2017-05-02 11:00:00,11.36,11.36,11.15,11.2,4702431.0,11.36,11.36,11.15,11.2,4702431.0
2017-05-02 11:10:00,11.2,11.24,11.15,11.18,2618962.0,11.2,11.24,11.15,11.18,2618962.0
2017-05-02 11:20:00,11.18,11.18,11.04,11.08,4054687.0,11.18,11.18,11.04,11.08,4054687.0
2017-05-02 11:30:00,11.09,11.09,11.02,11.05,3512521.0,11.09,11.09,11.02,11.05,3512521.0
2017-05-02 11:40:00,11.04,11.05,11.0,11.0,3231002.0,11.04,11.05,11.0,11.0,3231002.0
2017-05-02 11:50:00,11.0,11.07,11.0,11.02,4729560.0,11.0,11.07,11.0,11.02,4729560.0
2017-05-02 12:00:00,11.02,11.04,11.0,11.03,2634776.0,11.02,11.04,11.0,11.03,2634776.0
2017-05-02 12:10:00,11.03,11.1,11.02,11.09,4016723.0,11.03,11.1,11.02,11.09,4016723.0
2017-05-02 12:20:00,11.1,11.14,11.08,11.11,3049290.0,11.1,11.14,11.08,11.11,3049290.0
2017-05-02 12:30:00,11.1,11.13,11.02,11.05,2531820.0,11.1,11.13,11.02,11.05,2531820.0
2017-05-02 12:40:00,11.05,11.06,11.01,11.01,1766064.0,11.05,11.06,11.01,11.01,1766064.0
2017-05-02 12:50:00,11.01,11.02,11.0,11.01,2344615.0,11.01,11.02,11.0,11.01,2344615.0
2017-05-02 13:00:00,11.0,11.04,11.0,11.02,2527077.0,11.0,11.04,11.0,11.02,2527077.0
2017-05-02 13:10:00,11.02,11.02,10.91,10.94,5211014.0,11.02,11.02,10.91,10.94,5211014.0
2017-05-02 13:20:00,10.93,10.94,10.86,10.87,3817332.0,10.93,10.94,10.86,10.87,3817332.0
2017-05-02 13:30:00,10.87,10.88,10.84,10.85,4344802.0,10.87,10.88,10.84,10.85,4344802.0
2017-05-02 13:40:00,10.85,10.86,10.78,10.79,3956017.0,10.85,10.86,10.78,10.79,3956017.0
2017-05-02 13:50:00,10.79,10.8,10.68,10.7,5953770.0,10.79,10.8,10.68,10.7,5953770.0
2017-05-02 14:00:00,10.7,10.75,10.55,10.67,7521032.0,10.7,10.75,10.55,10.67,7521032.0
2017-05-02 14:10:00,10.66,10.67,10.55,10.57,4573468.0,10.66,10.67,10.55,10.57,4573468.0
2017-05-02 14:20:00,10.57,10.58,10.5,10.55,5280854.0,10.57,10.58,10.5,10.55,5280854.0
2017-05-02 14:30:00,10.55,10.58,10.46,10.46,5316683.0,10.55,10.58,10.46,10.46,5316683.0
2017-05-02 14:40:00,10.46,10.52,10.42,10.47,6324486.0,10.46,10.52,10.42,10.47,6324486.0
2017-05-02 14:50:00,10.46,10.49,10.36,10.46,6415860.0,10.46,10.49,10.36,10.46,6415860.0
2017-05-02 15:00:00,10.47,10.5,10.39,10.42,4506605.0,10.47,10.5,10.39,10.42,4506605.0
2017-05-02 15:10:00,10.42,10.47,10.37,10.43,4776959.0,10.42,10.47,10.37,10.43,4776959.0
2017-05-02 15:20:00,10.44,10.45,10.39,10.41,3105435.0,10.44,10.45,10.39,10.41,3105435.0
2017-05-02 15:30:00,10.42,10.42,10.32,10.42,6635361.0,10.42,10.42,10.32,10.42,6635361.0
2017-05-02 15:40:00,10.42,10.42,10.33,10.35,5895554.0,10.42,10.42,10.33,10.35,5895554.0
2017-05-02 15:50:00,10.35,10.43,10.3,10.3,9401471.0,10.35,10.43,10.3,10.3,9401471.0
2017-05-03 09:30:00,10.29,10.55,10.16,10.53,9843375.0,10.29,10.55,10.16,10.53,9843375.0
2017-05-03 09:40:00,10.52,10.54,10.14,10.14,6339707.0,10.52,10.54,10.14,10.14,6339707.0
2017-05-03 09:50:00,10.15,10.18,9.94,9.94,9947959.0,10.15,10.18,9.94,9.94,9947959.0
2017-05-03 10:00:00,9.94,10.04,9.85,9.87,8820224.0,9.94,10.04,9.85,9.87,8820224.0
2017-05-03 10:10:00,9.88,9.98,9.85,9.98,9120710.0,9.88,9.98,9.85,9.98,9120710.0
2017-05-03 10:20:00,9.98,10.07,9.97,10.04,5675946.0,9.98,10.07,9.97,10.04,5675946.0
2017-05-03 10:30:00,10.04,10.2,10.03,10.17,5457783.0,10.04,10.2,10.03,10.17,5457783.0
2017-05-03 10:40:00,10.17,10.25,10.14,10.24,4489349.0,10.17,10.25,10.14,10.24,4489349.0
2017-05-03 10:50:00,10.24,10.29,10.19,10.28,3577081.0,10.24,10.29,10.19,10.28,3577081.0
2017-05-03 11:00:00,10.28,10.3,10.17,10.21,2948089.0,10.28,10.3,10.17,10.21,2948089.0
2017-05-03 11:10:00,10.21,10.36,10.2,10.35,2915510.0,10.21,10.36,10.2,10.35,2915510.0
2017-05-03 11:20:00,10.35,10.46,10.32,10.44,3666285.0,10.35,10.46,10.32,10.44,3666285.0
2017-05-03 11:30:00,10.44,10.45,10.32,10.4,3273490.0,10.44,10.45,10.32,10.4,3273490.0
2017-05-03 11:40:00,10.4,10.44,10.35,10.43,2437169.0,10.4,10.44,10.35,10.43,2437169.0
2017-05-03 11:50:00,10.43,10.43,10.32,10.35,1741552.0,10.43,10.43,10.32,10.35,1741552.0
2017-05-03 12:00:00,10.35,10.44,10.33,10.42,2072366.0,10.35,10.44,10.33,10.42,2072366.0
2017-05-03 12:10:00,10.41,10.49,10.4,10.49,2555034.0,10.41,10.49,10.4,10.49,2555034.0
2017-05-03 12:20:00,10.48,10.57,10.48,10.57,3538298.0,10.48,10.57,10.48,10.57,3538298.0
2017-05-03 12:30:00,10.57,10.64,10.54,10.61,5159192.0,10.57,10.64,10.54,10.61,5159192.0
2017-05-03 12:40:00,10.62,10.68,10.55,10.57,4313461.0,10.62,10.68,10.55,10.57,4313461.0
2017-05-03 12:50:00,10.57,10.65,10.54,10.62,2885954.0,10.57,10.65,10.54,10.62,2885954.0
2017-05-03 13:00:00,10.62,10.65,10.61,10.62,1571143.0,10.62,10.65,10.61,10.62,1571143.0
2017-05-03 13:10:00,10.62,10.62,10.47,10.54,3378218.0,10.62,10.62,10.47,10.54,3378218.0
2017-05-03 13:20:00,10.54,10.55,10.48,10.53,1692039.0,10.54,10.55,10.48,10.53,1692039.0
2017-05-03 13:30:00,10.53,10.55,10.5,10.51,769770.0,10.53,10.55,10.5,10.51,769770.0
2017-05-03 13:40:00,10.51,10.51,10.44,10.45,1029728.0,10.51,10.51,10.44,10.45,1029728.0
2017-05-03 13:50:00,10.44,10.49,10.42,10.47,2129032.0,10.44,10.49,10.42,10.47,2129032.0
2017-05-03 14:00:00,10.46,10.54,10.46,10.52,1891501.0,10.46,10.54,10.46,10.52,1891501.0
2017-05-03 14:10:00,10.52,10.54,10.44,10.47,1798427.0,10.52,10.54,10.44,10.47,1798427.0
2017-05-03 14:20:00,10.48,10.48,10.44,10.46,1498380.0,10.48,10.48,10.44,10.46,1498380.0
2017-05-03 14:30:00,10.46,10.47,10.43,10.44,1233706.0,10.46,10.47,10.43,10.44,1233706.0
2017-05-03 14:40:00,10.44,10.44,10.37,10.42,2248029.0,10.44,10.44,10.37,10.42,2248029.0
2017-05-03 14:50:00,10.42,10.42,10.36,10.38,1349174.0,10.42,10.42,10.36,10.38,1349174.0
2017-05-03 15:00:00,10.38,10.4,10.37,10.38,1220668.0,10.38,10.4,10.37,10.38,1220668.0
2017-05-03 15:10:00,10.38,10.38,10.31,10.31,2209783.0,10.38,10.38,10.31,10.31,2209783.0
2017-05-03 15:20:00,10.32,10.4,10.31,10.38,2408800.0,10.32,10.4,10.31,10.38,2408800.0
2017-05-03 15:30:00,10.38,10.4,10.36,10.37,1814438.0,10.38,10.4,10.36,10.37,1814438.0
2017-05-03 15:40:00,10.38,10.38,10.34,10.37,2445145.0,10.38,10.38,10.34,10.37,2445145.0
2017-05-03 15:50:00,10.37,10.39,10.36,10.38,3292693.0,10.37,10.39,10.36,10.38,3292693.0
2017-05-04 09:30:00,10.55,10.55,10.07,10.11,6671782.0,10.55,10.55,10.07,10.11,6671782.0
2017-05-04 09:40:00,10.11,10.26,10.09,10.12,5896905.0,10.11,10.26,10.09,10.12,5896905.0
2017-05-04 09:50:00,10.13,10.21,10.1,10.12,3894458.0,10.13,10.21,10.1,10.12,3894458.0
2017-05-04 10:00:00,10.12,10.22,10.05,10.19,4618781.0,10.12,10.22,10.05,10.19,4618781.0
2017-05-04 10:10:00,10.19,10.22,10.14,10.14,2556487.0,10.19,10.22,10.14,10.14,2556487.0
2017-05-04 10:20:00,10.14,10.16,10.1,10.12,2064014.0,10.14,10.16,10.1,10.12,2064014.0
2017-05-04 10:30:00,10.12,10.12,10.06,10.11,3106577.0,10.12,10.12,10.06,10.11,3106577.0
2017-05-04 10:40:00,10.1,10.15,10.07,10.13,1734112.0,10.1,10.15,10.07,10.13,1734112.0
2017-05-04 10:50:00,10.12,10.13,10.09,10.1,1105388.0,10.12,10.13,10.09,10.1,1105388.0
2017-05-04 11:00:00,10.1,10.13,10.09,10.12,1018547.0,10.1,10.13,10.09,10.12,1018547.0
2017-05-04 11:10:00,10.12,10.12,10.08,10.08,880092.0,10.12,10.12,10.08,10.08,880092.0
2017-05-04 11:20:00,10.09,10.14,10.08,10.13,971226.0,10.09,10.14,10.08,10.13,971226.0
2017-05-04 11:30:00,10.13,10.16,10.11,10.12,1033252.0,10.13,10.16,10.11,10.12,1033252.0
2017-05-04 11:40:00,10.13,10.13,10.09,10.13,846480.0,10.13,10.13,10.09,10.13,846480.0
2017-05-04 11:50:00,10.13,10.13,10.08,10.09,927803.0,10.13,10.13,10.08,10.09,927803.0
2017-05-04 12:00:00,10.08,10.09,10.0,10.04,3078023.0,10.08,10.09,10.0,10.04,3078023.0
2017-05-04 12:10:00,10.03,10.06,10.0,10.0,1232308.0,10.03,10.06,10.0,10.0,1232308.0
2017-05-04 12:20:00,10.0,10.07,9.97,10.03,3804800.0,10.0,10.07,9.97,10.03,3804800.0
2017-05-04 12:30:00,10.03,10.04,9.98,10.0,1440528.0,10.03,10.04,9.98,10.0,1440528.0
2017-05-04 12:40:00,9.99,10.09,9.94,10.07,2869678.0,9.99,10.09,9.94,10.07,2869678.0
2017-05-04 12:50:00,10.08,10.09,10.02,10.04,1698120.0,10.08,10.09,10.02,10.04,1698120.0
2017-05-04 13:00:00,10.04,10.09,10.04,10.08,793282.0,10.04,10.09,10.04,10.08,793282.0
2017-05-04 13:10:00,10.08,10.08,10.04,10.05,634770.0,10.08,10.08,10.04,10.05,634770.0
2017-05-04 13:20:00,10.05,10.07,10.05,10.07,347672.0,10.05,10.07,10.05,10.07,347672.0
2017-05-04 13:30:00,10.07,10.08,10.04,10.05,689648.0,10.07,10.08,10.04,10.05,689648.0
2017-05-04 13:40:00,10.05,10.07,10.05,10.07,427933.0,10.05,10.07,10.05,10.07,427933.0
2017-05-04 13:50:00,10.07,10.13,10.05,10.1,1459377.0,10.07,10.13,10.05,10.1,1459377.0
2017-05-04 14:00:00,10.1,10.15,10.08,10.14,1359723.0,10.1,10.15,10.08,10.14,1359723.0
2017-05-04 14:10:00,10.14,10.18,10.14,10.16,2222523.0,10.14,10.18,10.14,10.16,2222523.0
2017-05-04 14:20:00,10.17,10.18,10.14,10.17,1138046.0,10.17,10.18,10.14,10.17,1138046.0
2017-05-04 14:30:00,10.18,10.2,10.14,10.14,1311804.0,10.18,10.2,10.14,10.14,1311804.0
2017-05-04 14:40:00,10.15,10.18,10.13,10.17,940664.0,10.15,10.18,10.13,10.17,940664.0
2017-05-04 14:50:00,10.18,10.18,10.13,10.14,806034.0,10.18,10.18,10.13,10.14,806034.0
2017-05-04 15:00:00,10.13,10.14,10.1,10.12,718444.0,10.13,10.14,10.1,10.12,718444.0
2017-05-04 15:10:00,10.11,10.12,10.08,10.09,835174.0,10.11,10.12,10.08,10.09,835174.0
2017-05-04 15:20:00,10.09,10.09,10.05,10.05,916623.0,10.09,10.09,10.05,10.05,916623.0
2017-05-04 15:30:00,10.05,10.11,10.05,10.1,1710192.0,10.05,10.11,10.05,10.1,1710192.0
2017-05-04 15:40:00,10.1,10.12,10.07,10.09,1925156.0,10.1,10.12,10.07,10.09,1925156.0
2017-05-04 15:50:00,10.09,10.12,10.08,10.09,3111510.0,10.09,10.12,10.08,10.09,3111510.0
2017-05-05 09:30:00,10.14,10.14,10.01,10.09,2931585.0,10.14,10.14,10.01,10.09,2931585.0
2017-05-05 09:40:00,10.1,10.17,10.05,10.05,2176894.0,10.1,10.17,10.05,10.05,2176894.0
2017-05-05 09:50:00,10.06,10.08,9.94,9.94,3441643.0,10.06,10.08,9.94,9.94,3441643.0
2017-05-05 10:00:00,9.94,10.02,9.94,9.97,2552032.0,9.94,10.02,9.94,9.97,2552032.0
2017-05-05 10:10:00,9.97,10.05,9.96,10.02,1590682.0,9.97,10.05,9.96,10.02,1590682.0
2017-05-05 10:20:00,10.01,10.04,10.0,10.02,990143.0,10.01,10.04,10.0,10.02,990143.0
2017-05-05 10:30:00,10.02,10.03,9.98,9.99,1151485.0,10.02,10.03,9.98,9.99,1151485.0
2017-05-05 10:40:00,9.99,10.0,9.95,10.0,1491154.0,9.99,10.0,9.95,10.0,1491154.0
2017-05-05 10:50:00,10.0,10.03,9.99,10.02,809661.0,10.0,10.03,9.99,10.02,809661.0
2017-05-05 11:00:00,10.02,10.04,10.0,10.03,1151719.0,10.02,10.04,10.0,10.03,1151719.0
2017-05-05 11:10:00,10.03,10.06,10.0,10.04,992274.0,10.03,10.06,10.0,10.04,992274.0
2017-05-05 11:20:00,10.05,10.06,10.02,10.03,991686.0,10.05,10.06,10.02,10.03,991686.0
2017-05-05 11:30:00,10.03,10.06,10.03,10.06,454900.0,10.03,10.06,10.03,10.06,454900.0
2017-05-05 11:40:00,10.05,10.11,10.05,10.11,1075553.0,10.05,10.11,10.05,10.11,1075553.0
2017-05-05 11:50:00,10.11,10.16,10.1,10.11,2142916.0,10.11,10.16,10.1,10.11,2142916.0
2017-05-05 12:00:00,10.11,10.12,10.06,10.09,868074.0,10.11,10.12,10.06,10.09,868074.0
2017-05-05 12:10:00,10.08,10.09,10.05,10.07,705008.0,10.08,10.09,10.05,10.07,705008.0
2017-05-05 12:20:00,10.07,10.12,10.06,10.1,397016.0,10.07,10.12,10.06,10.1,397016.0
2017-05-05 12:30:00,10.1,10.1,10.04,10.04,761578.0,10.1,10.1,10.04,10.04,761578.0
2017-05-05 12:40:00,10.04,10.07,10.04,10.07,493421.0,10.04,10.07,10.04,10.07,493421.0
2017-05-05 12:50:00,10.07,10.08,10.04,10.08,503688.0,10.07,10.08,10.04,10.08,503688.0
2017-05-05 13:00:00,10.08,10.08,10.07,10.08,161399.0,10.08,10.08,10.07,10.08,161399.0
2017-05-05 13:10:00,10.08,10.1,10.06,10.1,429358.0,10.08,10.1,10.06,10.1,429358.0
2017-05-05 13:20:00,10.1,10.14,10.09,10.12,724788.0,10.1,10.14,10.09,10.12,724788.0
2017-05-05 13:30:00,10.12,10.14,10.1,10.14,874927.0,10.12,10.14,10.1,10.14,874927.0
2017-05-05 13:40:00,10.14,10.16,10.13,10.14,744932.0,10.14,10.16,10.13,10.14,744932.0
2017-05-05 13:50:00,10.15,10.17,10.12,10.16,1445060.0,10.15,10.17,10.12,10.16,1445060.0
2017-05-05 14:00:00,10.15,10.22,10.14,10.22,1553863.0,10.15,10.22,10.14,10.22,1553863.0
2017-05-05 14:10:00,10.21,10.24,10.19,10.24,1258424.0,10.21,10.24,10.19,10.24,1258424.0
2017-05-05 14:20:00,10.24,10.24,10.19,10.21,1409325.0,10.24,10.24,10.19,10.21,1409325.0
2017-05-05 14:30:00,10.21,10.26,10.2,10.21,1866866.0,10.21,10.26,10.2,10.21,1866866.0
2017-05-05 14:40:00,10.21,10.25,10.19,10.24,893709.0,10.21,10.25,10.19,10.24,893709.0
2017-05-05 14:50:00,10.24,10.24,10.21,10.22,633997.0,10.24,10.24,10.21,10.22,633997.0
2017-05-05 15:00:00,10.23,10.23,10.21,10.21,614277.0,10.23,10.23,10.21,10.21,614277.0
2017-05-05 15:10:00,10.21,10.22,10.16,10.18,936812.0,10.21,10.22,10.16,10.18,936812.0
2017-05-05 15:20:00,10.18,10.21,10.17,10.18,1053412.0,10.18,10.21,10.17,10.18,1053412.0
2017-05-05 15:30:00,10.19,10.21,10.18,10.21,586240.0,10.19,10.21,10.18,10.21,586240.0
2017-05-05 15:40:00,10.2,10.21,10.18,10.2,1603956.0,10.2,10.21,10.18,10.2,1603956.0
2017-05-05 15:50:00,10.2,10.22,10.18,10.18,3355294.0,10.2,10.22,10.18,10.18,3355294.0
2017-05-08 09:30:00,10.22,10.22,10.03,10.07,3306964.0,10.22,10.22,10.03,10.07,3306964.0
2017-05-08 09:40:00,10.07,10.15,10.06,10.09,1691366.0,10.07,10.15,10.06,10.09,1691366.0
2017-05-08 09:50:00,10.09,10.12,10.04,10.07,1617256.0,10.09,10.12,10.04,10.07,1617256.0
2017-05-08 10:00:00,10.07,10.13,10.05,10.05,1202413.0,10.07,10.13,10.05,10.05,1202413.0
2017-05-08 10:10:00,10.06,10.08,10.03,10.05,1543787.0,10.06,10.08,10.03,10.05,1543787.0
2017-05-08 10:20:00,10.04,10.06,10.01,10.03,1234298.0,10.04,10.06,10.01,10.03,1234298.0
2017-05-08 10:30:00,10.04,10.05,10.02,10.04,928536.0,10.04,10.05,10.02,10.04,928536.0
2017-05-08 10:40:00,10.04,10.08,10.02,10.05,1655819.0,10.04,10.08,10.02,10.05,1655819.0
2017-05-08 10:50:00,10.04,10.06,10.02,10.04,823644.0,10.04,10.06,10.02,10.04,823644.0
2017-05-08 11:00:00,10.04,10.07,10.04,10.07,600140.0,10.04,10.07,10.04,10.07,600140.0
2017-05-08 11:10:00,10.06,10.08,10.05,10.08,490710.0,10.06,10.08,10.05,10.08,490710.0
2017-05-08 11:20:00,10.08,10.08,10.05,10.06,481536.0,10.08,10.08,10.05,10.06,481536.0
2017-05-08 11:30:00,10.07,10.07,10.04,10.05,449904.0,10.07,10.07,10.04,10.05,449904.0
2017-05-08 11:40:00,10.05,10.06,10.03,10.04,737987.0,10.05,10.06,10.03,10.04,737987.0
2017-05-08 11:50:00,10.04,10.06,10.02,10.02,622310.0,10.04,10.06,10.02,10.02,622310.0
2017-05-08 12:00:00,10.03,10.04,10.01,10.03,688605.0,10.03,10.04,10.01,10.03,688605.0
2017-05-08 12:10:00,10.02,10.03,10.0,10.0,658670.0,10.02,10.03,10.0,10.0,658670.0
2017-05-08 12:20:00,10.01,10.02,10.0,10.02,550796.0,10.01,10.02,10.0,10.02,550796.0
2017-05-08 12:30:00,10.01,10.06,10.01,10.06,694191.0,10.01,10.06,10.01,10.06,694191.0
2017-05-08 12:40:00,10.06,10.08,10.04,10.07,791259.0,10.06,10.08,10.04,10.07,791259.0
2017-05-08 12:50:00,10.07,10.07,10.03,10.04,690030.0,10.07,10.07,10.03,10.04,690030.0
2017-05-08 13:00:00,10.04,10.06,10.04,10.04,288721.0,10.04,10.06,10.04,10.04,288721.0
2017-05-08 13:10:00,10.04,10.05,10.04,10.04,131459.0,10.04,10.05,10.04,10.04,131459.0
2017-05-08 13:20:00,10.04,10.06,10.03,10.05,635571.0,10.04,10.06,10.03,10.05,635571.0
2017-05-08 13:30:00,10.05,10.06,10.03,10.04,385369.0,10.05,10.06,10.03,10.04,385369.0
2017-05-08 13:40:00,10.05,10.07,10.04,10.07,485865.0,10.05,10.07,10.04,10.07,485865.0
2017-05-08 13:50:00,10.06,10.07,10.06,10.07,208498.0,10.06,10.07,10.06,10.07,208498.0
2017-05-08 14:00:00,10.06,10.07,10.04,10.05,414596.0,10.06,10.07,10.04,10.05,414596.0
2017-05-08 14:10:00,10.05,10.07,10.04,10.06,495383.0,10.05,10.07,10.04,10.06,495383.0
2017-05-08 14:20:00,10.06,10.06,10.04,10.05,199137.0,10.06,10.06,10.04,10.05,199137.0
2017-05-08 14:30:00,10.05,10.06,10.03,10.04,292302.0,10.05,10.06,10.03,10.04,292302.0
2017-05-08 14:40:00,10.04,10.04,10.02,10.04,678851.0,10.04,10.04,10.02,10.04,678851.0
2017-05-08 14:50:00,10.04,10.04,10.02,10.03,484290.0,10.04,10.04,10.02,10.03,484290.0
2017-05-08 15:00:00,10.02,10.03,10.01,10.02,892119.0,10.02,10.03,10.01,10.02,892119.0
2017-05-08 15:10:00,10.03,10.04,10.0,10.03,788772.0,10.03,10.04,10.0,10.03,788772.0
2017-05-08 15:20:00,10.04,10.04,10.01,10.01,440538.0,10.04,10.04,10.01,10.01,440538.0
2017-05-08 15:30:00,10.02,10.03,10.01,10.02,668793.0,10.02,10.03,10.01,10.02,668793.0
2017-05-08 15:40:00,10.02,10.04,10.01,10.04,944145.0,10.02,10.04,10.01,10.04,944145.0
2017-05-08 15:50:00,10.04,10.05,10.03,10.04,2611597.0,10.04,10.05,10.03,10.04,2611597.0
2017-05-09 09:30:00,10.04,10.19,10.03,10.17,3586074.0,10.04,10.19,10.03,10.17,3586074.0
2017-05-09 09:40:00,10.18,10.31,10.17,10.3,3853033.0,10.18,10.31,10.17,10.3,3853033.0
2017-05-09 09:50:00,10.31,10.4,10.26,10.3,3980242.0,10.31,10.4,10.26,10.3,3980242.0
2017-05-09 10:00:00,10.3,10.36,10.27,10.3,2195390.0,10.3,10.36,10.27,10.3,2195390.0
2017-05-09 10:10:00,10.3,10.31,10.27,10.28,1207737.0,10.3,10.31,10.27,10.28,1207737.0
2017-05-09 10:20:00,10.28,10.29,10.23,10.26,1576101.0,10.28,10.29,10.23,10.26,1576101.0
2017-05-09 10:30:00,10.26,10.29,10.26,10.28,814141.0,10.26,10.29,10.26,10.28,814141.0
2017-05-09 10:40:00,10.28,10.29,10.24,10.25,695169.0,10.28,10.29,10.24,10.25,695169.0
2017-05-09 10:50:00,10.25,10.32,10.25,10.3,737799.0,10.25,10.32,10.25,10.3,737799.0
2017-05-09 11:00:00,10.3,10.35,10.3,10.33,921082.0,10.3,10.35,10.3,10.33,921082.0
2017-05-09 11:10:00,10.33,10.33,10.26,10.27,723778.0,10.33,10.33,10.26,10.27,723778.0
2017-05-09 11:20:00,10.27,10.29,10.24,10.26,891844.0,10.27,10.29,10.24,10.26,891844.0
2017-05-09 11:30:00,10.27,10.27,10.24,10.25,474541.0,10.27,10.27,10.24,10.25,474541.0
2017-05-09 11:40:00,10.25,10.26,10.22,10.23,615804.0,10.25,10.26,10.22,10.23,615804.0
2017-05-09 11:50:00,10.24,10.26,10.23,10.26,436433.0,10.24,10.26,10.23,10.26,436433.0
2017-05-09 12:00:00,10.26,10.31,10.25,10.31,625635.0,10.26,10.31,10.25,10.31,625635.0
2017-05-09 12:10:00,10.3,10.33,10.28,10.3,983692.0,10.3,10.33,10.28,10.3,983692.0
2017-05-09 12:20:00,10.3,10.31,10.26,10.27,345037.0,10.3,10.31,10.26,10.27,345037.0
2017-05-09 12:30:00,10.27,10.27,10.23,10.26,1902937.0,10.27,10.27,10.23,10.26,1902937.0
2017-05-09 12:40:00,10.25,10.27,10.24,10.25,1324430.0,10.25,10.27,10.24,10.25,1324430.0
2017-05-09 12:50:00,10.26,10.27,10.23,10.24,1028319.0,10.26,10.27,10.23,10.24,1028319.0
2017-05-09 13:00:00,10.24,10.26,10.23,10.25,439046.0,10.24,10.26,10.23,10.25,439046.0
2017-05-09 13:10:00,10.25,10.25,10.21,10.22,651485.0,10.25,10.25,10.21,10.22,651485.0
2017-05-09 13:20:00,10.23,10.23,10.2,10.23,885358.0,10.23,10.23,10.2,10.23,885358.0
2017-05-09 13:30:00,10.23,10.24,10.21,10.21,514177.0,10.23,10.24,10.21,10.21,514177.0
2017-05-09 13:40:00,10.21,10.23,10.2,10.23,842316.0,10.21,10.23,10.2,10.23,842316.0
2017-05-09 13:50:00,10.22,10.25,10.21,10.25,405182.0,10.22,10.25,10.21,10.25,405182.0
2017-05-09 14:00:00,10.25,10.26,10.23,10.25,446129.0,10.25,10.26,10.23,10.25,446129.0
2017-05-09 14:10:00,10.25,10.25,10.24,10.25,175533.0,10.25,10.25,10.24,10.25,175533.0
2017-05-09 14:20:00,10.25,10.25,10.21,10.21,980269.0,10.25,10.25,10.21,10.21,980269.0
2017-05-09 14:30:00,10.21,10.22,10.17,10.19,987647.0,10.21,10.22,10.17,10.19,987647.0
2017-05-09 14:40:00,10.19,10.19,10.16,10.17,746430.0,10.19,10.19,10.16,10.17,746430.0
2017-05-09 14:50:00,10.16,10.18,10.16,10.17,739408.0,10.16,10.18,10.16,10.17,739408.0
2017-05-09 15:00:00,10.18,10.18,10.17,10.18,365312.0,10.18,10.18,10.17,10.18,365312.0
2017-05-09 15:10:00,10.18,10.19,10.17,10.19,1136246.0,10.18,10.19,10.17,10.19,1136246.0
2017-05-09 15:20:00,10.18,10.2,10.18,10.2,667342.0,10.18,10.2,10.18,10.2,667342.0
2017-05-09 15:30:00,10.2,10.2,10.15,10.17,882385.0,10.2,10.2,10.15,10.17,882385.0
2017-05-09 15:40:00,10.17,10.18,10.15,10.15,1436096.0,10.17,10.18,10.15,10.15,1436096.0
2017-05-09 15:50:00,10.16,10.18,10.15,10.17,3051816.0,10.16,10.18,10.15,10.17,3051816.0
2017-05-10 09:30:00,10.46,10.73,10.44,10.67,9049278.0,10.46,10.73,10.44,10.67,9049278.0
2017-05-10 09:40:00,10.68,10.73,10.58,10.71,5238574.0,10.68,10.73,10.58,10.71,5238574.0
2017-05-10 09:50:00,10.71,10.79,10.66,10.67,5258664.0,10.71,10.79,10.66,10.67,5258664.0
2017-05-10 10:00:00,10.66,10.67,10.55,10.56,3248234.0,10.66,10.67,10.55,10.56,3248234.0
2017-05-10 10:10:00,10.55,10.67,10.55,10.66,2523370.0,10.55,10.67,10.55,10.66,2523370.0
2017-05-10 10:20:00,10.65,10.67,10.58,10.59,1709119.0,10.65,10.67,10.58,10.59,1709119.0
2017-05-10 10:30:00,10.59,10.65,10.58,10.62,1063895.0,10.59,10.65,10.58,10.62,1063895.0
2017-05-10 10:40:00,10.63,10.64,10.59,10.61,1017425.0,10.63,10.64,10.59,10.61,1017425.0
2017-05-10 10:50:00,10.61,10.63,10.59,10.61,700512.0,10.61,10.63,10.59,10.61,700512.0
2017-05-10 11:00:00,10.61,10.65,10.6,10.61,784720.0,10.61,10.65,10.6,10.61,784720.0
2017-05-10 11:10:00,10.6,10.6,10.55,10.56,1144009.0,10.6,10.6,10.55,10.56,1144009.0
2017-05-10 11:20:00,10.56,10.58,10.53,10.58,1299358.0,10.56,10.58,10.53,10.58,1299358.0
2017-05-10 11:30:00,10.58,10.58,10.51,10.54,857343.0,10.58,10.58,10.51,10.54,857343.0
2017-05-10 11:40:00,10.54,10.55,10.5,10.53,880042.0,10.54,10.55,10.5,10.53,880042.0
2017-05-10 11:50:00,10.53,10.56,10.51,10.56,661596.0,10.53,10.56,10.51,10.56,661596.0
2017-05-10 12:00:00,10.55,10.6,10.55,10.59,723557.0,10.55,10.6,10.55,10.59,723557.0
2017-05-10 12:10:00,10.59,10.66,10.58,10.66,1403732.0,10.59,10.66,10.58,10.66,1403732.0
2017-05-10 12:20:00,10.66,10.68,10.63,10.63,1358579.0,10.66,10.68,10.63,10.63,1358579.0
2017-05-10 12:30:00,10.63,10.65,10.62,10.65,664305.0,10.63,10.65,10.62,10.65,664305.0
2017-05-10 12:40:00,10.65,10.66,10.61,10.63,662906.0,10.65,10.66,10.61,10.63,662906.0
2017-05-10 12:50:00,10.63,10.67,10.62,10.65,903587.0,10.63,10.67,10.62,10.65,903587.0
2017-05-10 13:00:00,10.66,10.67,10.63,10.63,555980.0,10.66,10.67,10.63,10.63,555980.0
2017-05-10 13:10:00,10.63,10.66,10.63,10.65,591271.0,10.63,10.66,10.63,10.65,591271.0
2017-05-10 13:20:00,10.65,10.74,10.65,10.71,1308704.0,10.65,10.74,10.65,10.71,1308704.0
2017-05-10 13:30:00,10.71,10.77,10.71,10.77,1651929.0,10.71,10.77,10.71,10.77,1651929.0
2017-05-10 13:40:00,10.77,10.78,10.74,10.76,1144325.0,10.77,10.78,10.74,10.76,1144325.0
2017-05-10 13:50:00,10.76,10.76,10.67,10.69,997496.0,10.76,10.76,10.67,10.69,997496.0
2017-05-10 14:00:00,10.69,10.72,10.67,10.69,969283.0,10.69,10.72,10.67,10.69,969283.0
2017-05-10 14:10:00,10.69,10.72,10.68,10.71,1162052.0,10.69,10.72,10.68,10.71,1162052.0
2017-05-10 14:20:00,10.71,10.73,10.69,10.7,605636.0,10.71,10.73,10.69,10.7,605636.0
2017-05-10 14:30:00,10.69,10.75,10.69,10.74,799617.0,10.69,10.75,10.69,10.74,799617.0
2017-05-10 14:40:00,10.74,10.76,10.72,10.75,691370.0,10.74,10.76,10.72,10.75,691370.0
2017-05-10 14:50:00,10.75,10.78,10.74,10.77,971822.0,10.75,10.78,10.74,10.77,971822.0
2017-05-10 15:00:00,10.77,10.83,10.75,10.82,1746232.0,10.77,10.83,10.75,10.82,1746232.0
2017-05-10 15:10:00,10.83,10.85,10.8,10.8,1395703.0,10.83,10.85,10.8,10.8,1395703.0
2017-05-10 15:20:00,10.8,10.84,10.78,10.79,811470.0,10.8,10.84,10.78,10.79,811470.0
2017-05-10 15:30:00,10.79,10.8,10.73,10.77,1592058.0,10.79,10.8,10.73,10.77,1592058.0
2017-05-10 15:40:00,10.77,10.8,10.75,10.78,1133320.0,10.77,10.8,10.75,10.78,1133320.0
2017-05-10 15:50:00,10.78,10.8,10.77,10.79,2381443.0,10.78,10.8,10.77,10.79,2381443.0
2017-05-11 09:30:00,10.74,10.79,10.56,10.63,4342043.0,10.74,10.79,10.56,10.63,4342043.0
2017-05-11 09:40:00,10.64,10.73,10.59,10.68,2443407.0,10.64,10.73,10.59,10.68,2443407.0
2017-05-11 09:50:00,10.68,10.71,10.58,10.63,2359273.0,10.68,10.71,10.58,10.63,2359273.0
2017-05-11 10:00:00,10.62,10.63,10.53,10.59,2668904.0,10.62,10.63,10.53,10.59,2668904.0
2017-05-11 10:10:00,10.59,10.59,10.51,10.51,1818389.0,10.59,10.59,10.51,10.51,1818389.0
2017-05-11 10:20:00,10.52,10.58,10.51,10.58,1143904.0,10.52,10.58,10.51,10.58,1143904.0
2017-05-11 10:30:00,10.58,10.6,10.52,10.57,1040913.0,10.58,10.6,10.52,10.57,1040913.0
2017-05-11 10:40:00,10.57,10.64,10.56,10.64,1144967.0,10.57,10.64,10.56,10.64,1144967.0
2017-05-11 10:50:00,10.63,10.67,10.6,10.67,933875.0,10.63,10.67,10.6,10.67,933875.0
2017-05-11 11:00:00,10.67,10.71,10.65,10.69,1187072.0,10.67,10.71,10.65,10.69,1187072.0
2017-05-11 11:10:00,10.69,10.72,10.68,10.71,906796.0,10.69,10.72,10.68,10.71,906796.0
2017-05-11 11:20:00,10.72,10.72,10.69,10.71,880204.0,10.72,10.72,10.69,10.71,880204.0
2017-05-11 11:30:00,10.7,10.71,10.67,10.67,540210.0,10.7,10.71,10.67,10.67,540210.0
2017-05-11 11:40:00,10.67,10.75,10.67,10.74,1053440.0,10.67,10.75,10.67,10.74,1053440.0
2017-05-11 11:50:00,10.74,10.82,10.74,10.82,1534228.0,10.74,10.82,10.74,10.82,1534228.0
2017-05-11 12:00:00,10.82,10.85,10.79,10.79,1866694.0,10.82,10.85,10.79,10.79,1866694.0
2017-05-11 12:10:00,10.79,10.83,10.77,10.79,963312.0,10.79,10.83,10.77,10.79,963312.0
2017-05-11 12:20:00,10.8,10.87,10.78,10.87,1341218.0,10.8,10.87,10.78,10.87,1341218.0
2017-05-11 12:30:00,10.87,10.88,10.82,10.83,941472.0,10.87,10.88,10.82,10.83,941472.0
2017-05-11 12:40:00,10.83,10.87,10.82,10.85,730287.0,10.83,10.87,10.82,10.85,730287.0
2017-05-11 12:50:00,10.85,10.88,10.81,10.87,1107755.0,10.85,10.88,10.81,10.87,1107755.0
2017-05-11 13:00:00,10.87,10.92,10.86,10.9,1154373.0,10.87,10.92,10.86,10.9,1154373.0
2017-05-11 13:10:00,10.9,10.91,10.87,10.89,1001693.0,10.9,10.91,10.87,10.89,1001693.0
2017-05-11 13:20:00,10.9,10.9,10.87,10.88,673943.0,10.9,10.9,10.87,10.88,673943.0
2017-05-11 13:30:00,10.88,10.95,10.88,10.94,1328498.0,10.88,10.95,10.88,10.94,1328498.0
2017-05-11 13:40:00,10.94,10.95,10.92,10.95,810090.0,10.94,10.95,10.92,10.95,810090.0
2017-05-11 13:50:00,10.94,10.99,10.94,10.99,1257364.0,10.94,10.99,10.94,10.99,1257364.0
2017-05-11 14:00:00,10.99,11.04,10.97,11.01,2376746.0,10.99,11.04,10.97,11.01,2376746.0
2017-05-11 14:10:00,11.0,11.01,10.97,11.0,1520669.0,11.0,11.01,10.97,11.0,1520669.0
2017-05-11 14:20:00,11.0,11.1,10.99,11.1,2569543.0,11.0,11.1,10.99,11.1,2569543.0
2017-05-11 14:30:00,11.1,11.15,11.09,11.14,2338952.0,11.1,11.15,11.09,11.14,2338952.0
2017-05-11 14:40:00,11.15,11.23,11.13,11.18,4523539.0,11.15,11.23,11.13,11.18,4523539.0
2017-05-11 14:50:00,11.18,11.22,11.13,11.19,4800631.0,11.18,11.22,11.13,11.19,4800631.0
2017-05-11 15:00:00,11.19,11.24,11.17,11.23,2208613.0,11.19,11.24,11.17,11.23,2208613.0
2017-05-11 15:10:00,11.23,11.26,11.19,11.21,2314075.0,11.23,11.26,11.19,11.21,2314075.0
2017-05-11 15:20:00,11.21,11.22,11.13,11.15,1450191.0,11.21,11.22,11.13,11.15,1450191.0
2017-05-11 15:30:00,11.15,11.17,11.1,11.12,2395656.0,11.15,11.17,11.1,11.12,2395656.0
2017-05-11 15:40:00,11.11,11.12,11.05,11.08,2477189.0,11.11,11.12,11.05,11.08,2477189.0
2017-05-11 15:50:00,11.08,11.11,11.06,11.07,3526351.0,11.08,11.11,11.06,11.07,3526351.0
2017-05-12 09:30:00,11.2,11.4,11.16,11.35,5565144.0,11.2,11.4,11.16,11.35,5565144.0
2017-05-12 09:40:00,11.35,11.36,11.21,11.21,3530279.0,11.35,11.36,11.21,11.21,3530279.0
2017-05-12 09:50:00,11.22,11.23,11.13,11.16,3313304.0,11.22,11.23,11.13,11.16,3313304.0
2017-05-12 10:00:00,11.16,11.18,11.08,11.12,2597464.0,11.16,11.18,11.08,11.12,2597464.0
2017-05-12 10:10:00,11.11,11.16,11.11,11.15,1397523.0,11.11,11.16,11.11,11.15,1397523.0
2017-05-12 10:20:00,11.15,11.21,11.12,11.15,1571356.0,11.15,11.21,11.12,11.15,1571356.0
2017-05-12 10:30:00,11.14,11.15,11.08,11.13,1603059.0,11.14,11.15,11.08,11.13,1603059.0
2017-05-12 10:40:00,11.13,11.14,11.09,11.1,1011324.0,11.13,11.14,11.09,11.1,1011324.0
2017-05-12 10:50:00,11.11,11.16,11.1,11.15,909887.0,11.11,11.16,11.1,11.15,909887.0
2017-05-12 11:00:00,11.16,11.22,11.14,11.2,1291545.0,11.16,11.22,11.14,11.2,1291545.0
2017-05-12 11:10:00,11.2,11.23,11.18,11.19,1010082.0,11.2,11.23,11.18,11.19,1010082.0
2017-05-12 11:20:00,11.18,11.28,11.18,11.28,1399493.0,11.18,11.28,11.18,11.28,1399493.0
2017-05-12 11:30:00,11.28,11.3,11.23,11.23,1020286.0,11.28,11.3,11.23,11.23,1020286.0
2017-05-12 11:40:00,11.24,11.3,11.23,11.29,873111.0,11.24,11.3,11.23,11.29,873111.0
2017-05-12 11:50:00,11.28,11.33,11.27,11.33,933516.0,11.28,11.33,11.27,11.33,933516.0
2017-05-12 12:00:00,11.32,11.34,11.29,11.31,1162808.0,11.32,11.34,11.29,11.31,1162808.0
2017-05-12 12:10:00,11.3,11.33,11.29,11.33,869274.0,11.3,11.33,11.29,11.33,869274.0
2017-05-12 12:20:00,11.33,11.33,11.28,11.31,982430.0,11.33,11.33,11.28,11.31,982430.0
2017-05-12 12:30:00,11.3,11.34,11.3,11.33,623895.0,11.3,11.34,11.3,11.33,623895.0
2017-05-12 12:40:00,11.34,11.38,11.33,11.35,1609376.0,11.34,11.38,11.33,11.35,1609376.0
2017-05-12 12:50:00,11.34,11.37,11.32,11.37,939402.0,11.34,11.37,11.32,11.37,939402.0
2017-05-12 13:00:00,11.37,11.37,11.33,11.34,384748.0,11.37,11.37,11.33,11.34,384748.0
2017-05-12 13:10:00,11.33,11.35,11.31,11.32,747261.0,11.33,11.35,11.31,11.32,747261.0
2017-05-12 13:20:00,11.32,11.33,11.27,11.32,1470216.0,11.32,11.33,11.27,11.32,1470216.0
2017-05-12 13:30:00,11.32,11.33,11.31,11.32,389058.0,11.32,11.33,11.31,11.32,389058.0
2017-05-12 13:40:00,11.32,11.33,11.25,11.26,1033639.0,11.32,11.33,11.25,11.26,1033639.0
2017-05-12 13:50:00,11.26,11.27,11.24,11.26,909109.0,11.26,11.27,11.24,11.26,909109.0
2017-05-12 14:00:00,11.26,11.27,11.17,11.18,1420938.0,11.26,11.27,11.17,11.18,1420938.0
2017-05-12 14:10:00,11.18,11.23,11.17,11.21,1323317.0,11.18,11.23,11.17,11.21,1323317.0
2017-05-12 14:20:00,11.21,11.27,11.2,11.26,1007519.0,11.21,11.27,11.2,11.26,1007519.0
2017-05-12 14:30:00,11.25,11.26,11.24,11.25,539073.0,11.25,11.26,11.24,11.25,539073.0
2017-05-12 14:40:00,11.26,11.26,11.19,11.22,669022.0,11.26,11.26,11.19,11.22,669022.0
2017-05-12 14:50:00,11.22,11.25,11.22,11.24,351304.0,11.22,11.25,11.22,11.24,351304.0
2017-05-12 15:00:00,11.24,11.25,11.18,11.18,758782.0,11.24,11.25,11.18,11.18,758782.0
2017-05-12 15:10:00,11.19,11.2,11.18,11.18,386699.0,11.19,11.2,11.18,11.18,386699.0
2017-05-12 15:20:00,11.18,11.22,11.18,11.19,888790.0,11.18,11.22,11.18,11.19,888790.0
2017-05-12 15:30:00,11.2,11.2,11.15,11.17,1216570.0,11.2,11.2,11.15,11.17,1216570.0
2017-05-12 15:40:00,11.17,11.22,11.16,11.21,1999808.0,11.17,11.22,11.16,11.21,1999808.0
2017-05-12 15:50:00,11.21,11.27,11.21,11.26,3675801.0,11.21,11.27,11.21,11.26,3675801.0
2017-05-15 09:30:00,11.41,11.52,11.3,11.51,4696187.0,11.41,11.52,11.3,11.51,4696187.0
2017-05-15 09:40:00,11.52,11.58,11.45,11.58,3828811.0,11.52,11.58,11.45,11.58,3828811.0
2017-05-15 09:50:00,11.57,11.6,11.51,11.53,2632163.0,11.57,11.6,11.51,11.53,2632163.0
2017-05-15 10:00:00,11.53,11.6,11.52,11.56,2984153.0,11.53,11.6,11.52,11.56,2984153.0
2017-05-15 10:10:00,11.57,11.57,11.46,11.46,2990696.0,11.57,11.57,11.46,11.46,2990696.0
2017-05-15 10:20:00,11.46,11.5,11.43,11.47,1760758.0,11.46,11.5,11.43,11.47,1760758.0
2017-05-15 10:30:00,11.47,11.49,11.41,11.42,1196568.0,11.47,11.49,11.41,11.42,1196568.0
2017-05-15 10:40:00,11.42,11.48,11.42,11.48,1126316.0,11.42,11.48,11.42,11.48,1126316.0
2017-05-15 10:50:00,11.48,11.51,11.46,11.46,1035520.0,11.48,11.51,11.46,11.46,1035520.0
2017-05-15 11:00:00,11.46,11.48,11.44,11.46,746098.0,11.46,11.48,11.44,11.46,746098.0
2017-05-15 11:10:00,11.46,11.47,11.44,11.45,652652.0,11.46,11.47,11.44,11.45,652652.0
2017-05-15 11:20:00,11.45,11.51,11.45,11.51,1234521.0,11.45,11.51,11.45,11.51,1234521.0
2017-05-15 11:30:00,11.51,11.51,11.46,11.48,762618.0,11.51,11.51,11.46,11.48,762618.0
2017-05-15 11:40:00,11.47,11.52,11.46,11.52,1267316.0,11.47,11.52,11.46,11.52,1267316.0
2017-05-15 11:50:00,11.51,11.53,11.49,11.5,575873.0,11.51,11.53,11.49,11.5,575873.0
2017-05-15 12:00:00,11.5,11.58,11.49,11.56,1110583.0,11.5,11.58,11.49,11.56,1110583.0
2017-05-15 12:10:00,11.57,11.57,11.51,11.52,757750.0,11.57,11.57,11.51,11.52,757750.0
2017-05-15 12:20:00,11.53,11.53,11.45,11.48,1562646.0,11.53,11.53,11.45,11.48,1562646.0
2017-05-15 12:30:00,11.48,11.51,11.47,11.51,539419.0,11.48,11.51,11.47,11.51,539419.0
2017-05-15 12:40:00,11.51,11.52,11.48,11.5,740909.0,11.51,11.52,11.48,11.5,740909.0
2017-05-15 12:50:00,11.5,11.5,11.46,11.48,506429.0,11.5,11.5,11.46,11.48,506429.0
2017-05-15 13:00:00,11.49,11.52,11.48,11.51,474305.0,11.49,11.52,11.48,11.51,474305.0
2017-05-15 13:10:00,11.51,11.53,11.5,11.51,471970.0,11.51,11.53,11.5,11.51,471970.0
2017-05-15 13:20:00,11.52,11.55,11.5,11.53,997748.0,11.52,11.55,11.5,11.53,997748.0
2017-05-15 13:30:00,11.54,11.55,11.5,11.51,568866.0,11.54,11.55,11.5,11.51,568866.0
2017-05-15 13:40:00,11.5,11.52,11.48,11.48,651859.0,11.5,11.52,11.48,11.48,651859.0
2017-05-15 13:50:00,11.49,11.52,11.48,11.52,677265.0,11.49,11.52,11.48,11.52,677265.0
2017-05-15 14:00:00,11.51,11.52,11.49,11.5,771220.0,11.51,11.52,11.49,11.5,771220.0
2017-05-15 14:10:00,11.5,11.51,11.48,11.49,665280.0,11.5,11.51,11.48,11.49,665280.0
2017-05-15 14:20:00,11.49,11.49,11.43,11.45,1532491.0,11.49,11.49,11.43,11.45,1532491.0
2017-05-15 14:30:00,11.45,11.46,11.43,11.45,721103.0,11.45,11.46,11.43,11.45,721103.0
2017-05-15 14:40:00,11.45,11.49,11.44,11.46,989031.0,11.45,11.49,11.44,11.46,989031.0
2017-05-15 14:50:00,11.45,11.47,11.43,11.44,1052638.0,11.45,11.47,11.43,11.44,1052638.0
2017-05-15 15:00:00,11.44,11.46,11.43,11.45,800046.0,11.44,11.46,11.43,11.45,800046.0
2017-05-15 15:10:00,11.45,11.45,11.43,11.44,486818.0,11.45,11.45,11.43,11.44,486818.0
2017-05-15 15:20:00,11.45,11.45,11.43,11.44,693576.0,11.45,11.45,11.43,11.44,693576.0
2017-05-15 15:30:00,11.44,11.45,11.38,11.4,1534643.0,11.44,11.45,11.38,11.4,1534643.0
2017-05-15 15:40:00,11.4,11.4,11.38,11.4,1296387.0,11.4,11.4,11.38,11.4,1296387.0
2017-05-15 15:50:00,11.4,11.42,11.39,11.42,2743122.0,11.4,11.42,11.39,11.42,2743122.0
2017-05-16 09:30:00,11.67,11.93,11.63,11.86,10205143.0,11.67,11.93,11.63,11.86,10205143.0
2017-05-16 09:40:00,11.86,12.08,11.84,11.99,9963041.0,11.86,12.08,11.84,11.99,9963041.0
2017-05-16 09:50:00,12.0,12.09,11.9,12.03,6492319.0,12.0,12.09,11.9,12.03,6492319.0
2017-05-16 10:00:00,12.03,12.25,12.01,12.18,8445848.0,12.03,12.25,12.01,12.18,8445848.0
2017-05-16 10:10:00,12.18,12.27,12.16,12.22,6085822.0,12.18,12.27,12.16,12.22,6085822.0
2017-05-16 10:20:00,12.21,12.23,12.07,12.1,4781526.0,12.21,12.23,12.07,12.1,4781526.0
2017-05-16 10:30:00,12.1,12.15,12.04,12.15,4038900.0,12.1,12.15,12.04,12.15,4038900.0
2017-05-16 10:40:00,12.15,12.23,12.04,12.23,6029874.0,12.15,12.23,12.04,12.23,6029874.0
2017-05-16 10:50:00,12.23,12.29,12.19,12.27,3905575.0,12.23,12.29,12.19,12.27,3905575.0
2017-05-16 11:00:00,12.28,12.35,12.25,12.32,3802648.0,12.28,12.35,12.25,12.32,3802648.0
2017-05-16 11:10:00,12.32,12.37,12.26,12.3,3102702.0,12.32,12.37,12.26,12.3,3102702.0
2017-05-16 11:20:00,12.29,12.43,12.29,12.42,3196521.0,12.29,12.43,12.29,12.42,3196521.0
2017-05-16 11:30:00,12.42,12.49,12.33,12.34,6160934.0,12.42,12.49,12.33,12.34,6160934.0
2017-05-16 11:40:00,12.34,12.38,12.3,12.37,3716310.0,12.34,12.38,12.3,12.37,3716310.0
2017-05-16 11:50:00,12.36,12.37,12.24,12.32,2656986.0,12.36,12.37,12.24,12.32,2656986.0
2017-05-16 12:00:00,12.31,12.33,12.17,12.23,4124768.0,12.31,12.33,12.17,12.23,4124768.0
2017-05-16 12:10:00,12.23,12.29,12.2,12.26,2083015.0,12.23,12.29,12.2,12.26,2083015.0
2017-05-16 12:20:00,12.27,12.33,12.26,12.28,1878908.0,12.27,12.33,12.26,12.28,1878908.0
2017-05-16 12:30:00,12.29,12.32,12.26,12.32,1264266.0,12.29,12.32,12.26,12.32,1264266.0
2017-05-16 12:40:00,12.32,12.35,12.29,12.3,1344936.0,12.32,12.35,12.29,12.3,1344936.0
2017-05-16 12:50:00,12.31,12.33,12.29,12.29,881740.0,12.31,12.33,12.29,12.29,881740.0
2017-05-16 13:00:00,12.29,12.35,12.28,12.35,1305438.0,12.29,12.35,12.28,12.35,1305438.0
2017-05-16 13:10:00,12.35,12.38,12.31,12.36,1471363.0,12.35,12.38,12.31,12.36,1471363.0
2017-05-16 13:20:00,12.37,12.38,12.32,12.33,1156671.0,12.37,12.38,12.32,12.33,1156671.0
2017-05-16 13:30:00,12.32,12.35,12.31,12.32,1411140.0,12.32,12.35,12.31,12.32,1411140.0
2017-05-16 13:40:00,12.32,12.37,12.3,12.37,1249828.0,12.32,12.37,12.3,12.37,1249828.0
2017-05-16 13:50:00,12.37,12.4,12.36,12.37,1491514.0,12.37,12.4,12.36,12.37,1491514.0
2017-05-16 14:00:00,12.37,12.47,12.37,12.46,2592555.0,12.37,12.47,12.37,12.46,2592555.0
2017-05-16 14:10:00,12.47,12.47,12.42,12.45,2005583.0,12.47,12.47,12.42,12.45,2005583.0
2017-05-16 14:20:00,12.45,12.53,12.43,12.52,3241095.0,12.45,12.53,12.43,12.52,3241095.0
2017-05-16 14:30:00,12.52,12.62,12.52,12.6,4500149.0,12.52,12.62,12.52,12.6,4500149.0
2017-05-16 14:40:00,12.61,12.69,12.6,12.67,3344429.0,12.61,12.69,12.6,12.67,3344429.0
2017-05-16 14:50:00,12.67,12.71,12.6,12.68,3246759.0,12.67,12.71,12.6,12.68,3246759.0
2017-05-16 15:00:00,12.68,12.72,12.64,12.71,3249326.0,12.68,12.72,12.64,12.71,3249326.0
2017-05-16 15:10:00,12.71,12.72,12.53,12.58,5247032.0,12.71,12.72,12.53,12.58,5247032.0
2017-05-16 15:20:00,12.57,12.6,12.5,12.58,3086547.0,12.57,12.6,12.5,12.58,3086547.0
2017-05-16 15:30:00,12.59,12.7,12.57,12.7,4329451.0,12.59,12.7,12.57,12.7,4329451.0
2017-05-16 15:40:00,12.7,12.7,12.61,12.67,4162374.0,12.7,12.7,12.61,12.67,4162374.0
2017-05-16 15:50:00,12.67,12.77,12.66,12.77,9918399.0,12.67,12.77,12.66,12.77,9918399.0
2017-05-17 09:30:00,11.71,12.17,11.51,12.17,18319682.0,11.71,12.17,11.51,12.17,18319682.0
2017-05-17 09:40:00,12.17,12.29,12.1,12.18,11106284.0,12.17,12.29,12.1,12.18,11106284.0
2017-05-17 09:50:00,12.19,12.19,11.86,11.87,10334710.0,12.19,12.19,11.86,11.87,10334710.0
2017-05-17 10:00:00,11.86,12.05,11.85,12.04,5808889.0,11.86,12.05,11.85,12.04,5808889.0
2017-05-17 10:10:00,12.04,12.07,11.92,12.01,4512070.0,12.04,12.07,11.92,12.01,4512070.0
2017-05-17 10:20:00,12.01,12.02,11.94,11.99,2498022.0,12.01,12.02,11.94,11.99,2498022.0
2017-05-17 10:30:00,11.99,12.02,11.89,11.92,3821858.0,11.99,12.02,11.89,11.92,3821858.0
2017-05-17 10:40:00,11.91,11.95,11.81,11.81,3542879.0,11.91,11.95,11.81,11.81,3542879.0
2017-05-17 10:50:00,11.82,11.82,11.7,11.72,5351171.0,11.82,11.82,11.7,11.72,5351171.0
2017-05-17 11:00:00,11.71,11.73,11.61,11.63,5450285.0,11.71,11.73,11.61,11.63,5450285.0
2017-05-17 11:10:00,11.63,11.7,11.63,11.66,3377738.0,11.63,11.7,11.63,11.66,3377738.0
2017-05-17 11:20:00,11.67,11.67,11.52,11.52,4725649.0,11.67,11.67,11.52,11.52,4725649.0
2017-05-17 11:30:00,11.52,11.59,11.44,11.58,6676380.0,11.52,11.59,11.44,11.58,6676380.0
2017-05-17 11:40:00,11.58,11.62,11.5,11.51,3456821.0,11.58,11.62,11.5,11.51,3456821.0
2017-05-17 11:50:00,11.51,11.57,11.5,11.53,2268850.0,11.51,11.57,11.5,11.53,2268850.0
2017-05-17 12:00:00,11.54,11.68,11.53,11.68,2471824.0,11.54,11.68,11.53,11.68,2471824.0
2017-05-17 12:10:00,11.68,11.69,11.58,11.59,2595737.0,11.68,11.69,11.58,11.59,2595737.0
2017-05-17 12:20:00,11.6,11.65,11.5,11.54,2497882.0,11.6,11.65,11.5,11.54,2497882.0
2017-05-17 12:30:00,11.54,11.6,11.52,11.6,1514528.0,11.54,11.6,11.52,11.6,1514528.0
2017-05-17 12:40:00,11.6,11.63,11.58,11.62,2159199.0,11.6,11.63,11.58,11.62,2159199.0
2017-05-17 12:50:00,11.61,11.67,11.59,11.67,1595002.0,11.61,11.67,11.59,11.67,1595002.0
2017-05-17 13:00:00,11.67,11.73,11.66,11.67,2800207.0,11.67,11.73,11.66,11.67,2800207.0
2017-05-17 13:10:00,11.67,11.69,11.61,11.62,1572557.0,11.67,11.69,11.61,11.62,1572557.0
2017-05-17 13:20:00,11.62,11.65,11.61,11.63,893620.0,11.62,11.65,11.61,11.63,893620.0
2017-05-17 13:30:00,11.63,11.64,11.55,11.59,1317107.0,11.63,11.64,11.55,11.59,1317107.0
2017-05-17 13:40:00,11.59,11.59,11.55,11.55,1011824.0,11.59,11.59,11.55,11.55,1011824.0
2017-05-17 13:50:00,11.56,11.57,11.52,11.52,1396254.0,11.56,11.57,11.52,11.52,1396254.0
2017-05-17 14:00:00,11.53,11.6,11.52,11.57,1350957.0,11.53,11.6,11.52,11.57,1350957.0
2017-05-17 14:10:00,11.57,11.57,11.42,11.43,3094210.0,11.57,11.57,11.42,11.43,3094210.0
2017-05-17 14:20:00,11.42,11.44,11.26,11.27,4406189.0,11.42,11.44,11.26,11.27,4406189.0
2017-05-17 14:30:00,11.27,11.28,11.16,11.17,4235604.0,11.27,11.28,11.16,11.17,4235604.0
2017-05-17 14:40:00,11.17,11.29,11.16,11.21,2285851.0,11.17,11.29,11.16,11.21,2285851.0
2017-05-17 14:50:00,11.21,11.32,11.18,11.3,2689287.0,11.21,11.32,11.18,11.3,2689287.0
2017-05-17 15:00:00,11.29,11.3,11.24,11.28,1692250.0,11.29,11.3,11.24,11.28,1692250.0
2017-05-17 15:10:00,11.28,11.3,11.22,11.29,2387914.0,11.28,11.3,11.22,11.29,2387914.0
2017-05-17 15:20:00,11.29,11.32,11.26,11.27,2123925.0,11.29,11.32,11.26,11.27,2123925.0
2017-05-17 15:30:00,11.28,11.33,11.27,11.28,2728927.0,11.28,11.33,11.27,11.28,2728927.0
2017-05-17 15:40:00,11.28,11.29,11.19,11.2,3289443.0,11.28,11.29,11.19,11.2,3289443.0
2017-05-17 15:50:00,11.2,11.22,11.16,11.2,6516753.0,11.2,11.22,11.16,11.2,6516753.0
2017-05-18 09:30:00,10.99,11.25,10.81,11.09,8264750.0,10.99,11.25,10.81,11.09,8264750.0
2017-05-18 09:40:00,11.1,11.27,11.07,11.14,4852369.0,11.1,11.27,11.07,11.14,4852369.0
2017-05-18 09:50:00,11.14,11.17,11.08,11.13,2032783.0,11.14,11.17,11.08,11.13,2032783.0
2017-05-18 10:00:00,11.13,11.23,11.11,11.23,2852202.0,11.13,11.23,11.11,11.23,2852202.0
2017-05-18 10:10:00,11.23,11.26,11.13,11.13,4364062.0,11.23,11.26,11.13,11.13,4364062.0
2017-05-18 10:20:00,11.13,11.19,11.09,11.14,2792351.0,11.13,11.19,11.09,11.14,2792351.0
2017-05-18 10:30:00,11.15,11.24,11.12,11.23,1732849.0,11.15,11.24,11.12,11.23,1732849.0
2017-05-18 10:40:00,11.23,11.24,11.15,11.15,1820165.0,11.23,11.24,11.15,11.15,1820165.0
2017-05-18 10:50:00,11.16,11.24,11.15,11.23,1444035.0,11.16,11.24,11.15,11.23,1444035.0
2017-05-18 11:00:00,11.23,11.25,11.22,11.25,1526351.0,11.23,11.25,11.22,11.25,1526351.0
2017-05-18 11:10:00,11.25,11.39,11.24,11.39,3549570.0,11.25,11.39,11.24,11.39,3549570.0
2017-05-18 11:20:00,11.39,11.49,11.38,11.42,3701607.0,11.39,11.49,11.38,11.42,3701607.0
2017-05-18 11:30:00,11.43,11.45,11.28,11.29,2521516.0,11.43,11.45,11.28,11.29,2521516.0
2017-05-18 11:40:00,11.28,11.33,11.2,11.28,2955472.0,11.28,11.33,11.2,11.28,2955472.0
2017-05-18 11:50:00,11.28,11.3,11.16,11.19,2496564.0,11.28,11.3,11.16,11.19,2496564.0
2017-05-18 12:00:00,11.2,11.22,11.16,11.18,1642387.0,11.2,11.22,11.16,11.18,1642387.0
2017-05-18 12:10:00,11.17,11.22,11.17,11.2,1269914.0,11.17,11.22,11.17,11.2,1269914.0
2017-05-18 12:20:00,11.2,11.31,11.19,11.29,1484293.0,11.2,11.31,11.19,11.29,1484293.0
2017-05-18 12:30:00,11.29,11.35,11.26,11.26,2402300.0,11.29,11.35,11.26,11.26,2402300.0
2017-05-18 12:40:00,11.27,11.28,11.21,11.23,1988982.0,11.27,11.28,11.21,11.23,1988982.0
2017-05-18 12:50:00,11.24,11.29,11.21,11.29,960675.0,11.24,11.29,11.21,11.29,960675.0
2017-05-18 13:00:00,11.29,11.32,11.25,11.26,1044809.0,11.29,11.32,11.25,11.26,1044809.0
2017-05-18 13:10:00,11.26,11.31,11.24,11.29,1033130.0,11.26,11.31,11.24,11.29,1033130.0
2017-05-18 13:20:00,11.29,11.32,11.27,11.29,1093970.0,11.29,11.32,11.27,11.29,1093970.0
2017-05-18 13:30:00,11.29,11.3,11.25,11.29,725751.0,11.29,11.3,11.25,11.29,725751.0
2017-05-18 13:40:00,11.28,11.31,11.27,11.29,1124600.0,11.28,11.31,11.27,11.29,1124600.0
2017-05-18 13:50:00,11.29,11.33,11.29,11.3,977857.0,11.29,11.33,11.29,11.3,977857.0
2017-05-18 14:00:00,11.3,11.4,11.3,11.4,2715681.0,11.3,11.4,11.3,11.4,2715681.0
2017-05-18 14:10:00,11.4,11.4,11.33,11.38,1491248.0,11.4,11.4,11.33,11.38,1491248.0
2017-05-18 14:20:00,11.38,11.4,11.35,11.37,1241234.0,11.38,11.4,11.35,11.37,1241234.0
2017-05-18 14:30:00,11.37,11.4,11.36,11.36,1262097.0,11.37,11.4,11.36,11.36,1262097.0
2017-05-18 14:40:00,11.36,11.38,11.33,11.34,1247526.0,11.36,11.38,11.33,11.34,1247526.0
2017-05-18 14:50:00,11.34,11.34,11.25,11.25,1376106.0,11.34,11.34,11.25,11.25,1376106.0
2017-05-18 15:00:00,11.25,11.3,11.2,11.3,1988693.0,11.25,11.3,11.2,11.3,1988693.0
2017-05-18 15:10:00,11.3,11.31,11.26,11.29,917830.0,11.3,11.31,11.26,11.29,917830.0
2017-05-18 15:20:00,11.29,11.33,11.26,11.33,1229833.0,11.29,11.33,11.26,11.33,1229833.0
2017-05-18 15:30:00,11.33,11.34,11.3,11.3,1092514.0,11.33,11.34,11.3,11.3,1092514.0
2017-05-18 15:40:00,11.3,11.31,11.27,11.29,1079964.0,11.3,11.31,11.27,11.29,1079964.0
2017-05-18 15:50:00,11.3,11.3,11.27,11.28,2734822.0,11.3,11.3,11.27,11.28,2734822.0
2017-05-19 09:30:00,11.47,11.62,11.44,11.55,6471967.0,11.47,11.62,11.44,11.55,6471967.0
2017-05-19 09:40:00,11.54,11.55,11.46,11.54,2631540.0,11.54,11.55,11.46,11.54,2631540.0
2017-05-19 09:50:00,11.54,11.55,11.42,11.45,2876263.0,11.54,11.55,11.42,11.45,2876263.0
2017-05-19 10:00:00,11.45,11.54,11.44,11.5,1726967.0,11.45,11.54,11.44,11.5,1726967.0
2017-05-19 10:10:00,11.5,11.51,11.45,11.48,1399143.0,11.5,11.51,11.45,11.48,1399143.0
2017-05-19 10:20:00,11.49,11.56,11.48,11.53,1565401.0,11.49,11.56,11.48,11.53,1565401.0
2017-05-19 10:30:00,11.54,11.58,11.51,11.53,1862961.0,11.54,11.58,11.51,11.53,1862961.0
2017-05-19 10:40:00,11.53,11.53,11.48,11.52,1027205.0,11.53,11.53,11.48,11.52,1027205.0
2017-05-19 10:50:00,11.52,11.55,11.5,11.53,1050397.0,11.52,11.55,11.5,11.53,1050397.0
2017-05-19 11:00:00,11.54,11.56,11.52,11.54,850639.0,11.54,11.56,11.52,11.54,850639.0
2017-05-19 11:10:00,11.53,11.56,11.52,11.52,692728.0,11.53,11.56,11.52,11.52,692728.0
2017-05-19 11:20:00,11.53,11.54,11.5,11.52,1097970.0,11.53,11.54,11.5,11.52,1097970.0
2017-05-19 11:30:00,11.52,11.53,11.46,11.49,2042996.0,11.52,11.53,11.46,11.49,2042996.0
2017-05-19 11:40:00,11.49,11.51,11.45,11.46,979383.0,11.49,11.51,11.45,11.46,979383.0
2017-05-19 11:50:00,11.46,11.49,11.45,11.49,586212.0,11.46,11.49,11.45,11.49,586212.0
2017-05-19 12:00:00,11.49,11.5,11.48,11.49,519409.0,11.49,11.5,11.48,11.49,519409.0
2017-05-19 12:10:00,11.49,11.5,11.47,11.49,460554.0,11.49,11.5,11.47,11.49,460554.0
2017-05-19 12:20:00,11.48,11.53,11.48,11.52,740997.0,11.48,11.53,11.48,11.52,740997.0
2017-05-19 12:30:00,11.53,11.53,11.5,11.52,663885.0,11.53,11.53,11.5,11.52,663885.0
2017-05-19 12:40:00,11.52,11.52,11.49,11.52,430248.0,11.52,11.52,11.49,11.52,430248.0
2017-05-19 12:50:00,11.51,11.51,11.47,11.49,739301.0,11.51,11.51,11.47,11.49,739301.0
2017-05-19 13:00:00,11.49,11.51,11.48,11.48,405145.0,11.49,11.51,11.48,11.48,405145.0
2017-05-19 13:10:00,11.49,11.53,11.48,11.51,462149.0,11.49,11.53,11.48,11.51,462149.0
2017-05-19 13:20:00,11.51,11.52,11.5,11.52,300348.0,11.51,11.52,11.5,11.52,300348.0
2017-05-19 13:30:00,11.52,11.53,11.51,11.53,288247.0,11.52,11.53,11.51,11.53,288247.0
2017-05-19 13:40:00,11.53,11.54,11.5,11.53,675125.0,11.53,11.54,11.5,11.53,675125.0
2017-05-19 13:50:00,11.53,11.54,11.51,11.51,262561.0,11.53,11.54,11.51,11.51,262561.0
2017-05-19 14:00:00,11.51,11.53,11.5,11.52,570893.0,11.51,11.53,11.5,11.52,570893.0
2017-05-19 14:10:00,11.52,11.53,11.5,11.53,473925.0,11.52,11.53,11.5,11.53,473925.0
2017-05-19 14:20:00,11.53,11.54,11.52,11.53,492910.0,11.53,11.54,11.52,11.53,492910.0
2017-05-19 14:30:00,11.53,11.53,11.51,11.52,432536.0,11.53,11.53,11.51,11.52,432536.0
2017-05-19 14:40:00,11.52,11.53,11.49,11.5,684859.0,11.52,11.53,11.49,11.5,684859.0
2017-05-19 14:50:00,11.5,11.5,11.47,11.48,774330.0,11.5,11.5,11.47,11.48,774330.0
2017-05-19 15:00:00,11.48,11.49,11.45,11.45,923149.0,11.48,11.49,11.45,11.45,923149.0
2017-05-19 15:10:00,11.45,11.5,11.42,11.47,1660727.0,11.45,11.5,11.42,11.47,1660727.0
2017-05-19 15:20:00,11.48,11.48,11.44,11.45,847284.0,11.48,11.48,11.44,11.45,847284.0
2017-05-19 15:30:00,11.45,11.46,11.38,11.41,2157626.0,11.45,11.46,11.38,11.41,2157626.0
2017-05-19 15:40:00,11.41,11.43,11.35,11.4,2207379.0,11.41,11.43,11.35,11.4,2207379.0
2017-05-19 15:50:00,11.4,11.43,11.39,11.41,3056086.0,11.4,11.43,11.39,11.41,3056086.0
2017-05-22 09:30:00,11.49,11.55,11.42,11.49,3807109.0,11.49,11.55,11.42,11.49,3807109.0
2017-05-22 09:40:00,11.49,11.5,11.37,11.37,2548710.0,11.49,11.5,11.37,11.37,2548710.0
2017-05-22 09:50:00,11.37,11.39,11.23,11.29,3567869.0,11.37,11.39,11.23,11.29,3567869.0
2017-05-22 10:00:00,11.28,11.35,11.27,11.35,1919501.0,11.28,11.35,11.27,11.35,1919501.0
2017-05-22 10:10:00,11.35,11.37,11.27,11.29,2110416.0,11.35,11.37,11.27,11.29,2110416.0
2017-05-22 10:20:00,11.29,11.29,11.21,11.25,1884193.0,11.29,11.29,11.21,11.25,1884193.0
2017-05-22 10:30:00,11.25,11.26,11.18,11.22,2193188.0,11.25,11.26,11.18,11.22,2193188.0
2017-05-22 10:40:00,11.21,11.24,10.9,10.97,8103809.0,11.21,11.24,10.9,10.97,8103809.0
2017-05-22 10:50:00,10.96,11.08,10.96,11.04,2642954.0,10.96,11.08,10.96,11.04,2642954.0
2017-05-22 11:00:00,11.04,11.1,10.99,11.05,1977930.0,11.04,11.1,10.99,11.05,1977930.0
2017-05-22 11:10:00,11.06,11.09,11.01,11.07,1233203.0,11.06,11.09,11.01,11.07,1233203.0
2017-05-22 11:20:00,11.08,11.08,11.02,11.03,1169685.0,11.08,11.08,11.02,11.03,1169685.0
2017-05-22 11:30:00,11.04,11.05,10.99,11.01,1397971.0,11.04,11.05,10.99,11.01,1397971.0
2017-05-22 11:40:00,11.01,11.02,10.96,10.96,1348475.0,11.01,11.02,10.96,10.96,1348475.0
2017-05-22 11:50:00,10.96,11.0,10.95,10.99,1397785.0,10.96,11.0,10.95,10.99,1397785.0
2017-05-22 12:00:00,10.99,11.0,10.91,10.92,1652909.0,10.99,11.0,10.91,10.92,1652909.0
2017-05-22 12:10:00,10.93,10.95,10.9,10.93,2064695.0,10.93,10.95,10.9,10.93,2064695.0
2017-05-22 12:20:00,10.93,10.93,10.84,10.85,2679369.0,10.93,10.93,10.84,10.85,2679369.0
2017-05-22 12:30:00,10.85,10.93,10.85,10.91,1772538.0,10.85,10.93,10.85,10.91,1772538.0
2017-05-22 12:40:00,10.92,10.94,10.86,10.88,1267597.0,10.92,10.94,10.86,10.88,1267597.0
2017-05-22 12:50:00,10.88,10.9,10.86,10.89,882807.0,10.88,10.9,10.86,10.89,882807.0
2017-05-22 13:00:00,10.9,10.9,10.84,10.86,1020423.0,10.9,10.9,10.84,10.86,1020423.0
2017-05-22 13:10:00,10.86,10.88,10.81,10.82,1348112.0,10.86,10.88,10.81,10.82,1348112.0
2017-05-22 13:20:00,10.82,10.84,10.78,10.81,2021656.0,10.82,10.84,10.78,10.81,2021656.0
2017-05-22 13:30:00,10.81,10.83,10.77,10.79,1704424.0,10.81,10.83,10.77,10.79,1704424.0
2017-05-22 13:40:00,10.78,10.85,10.77,10.85,1372886.0,10.78,10.85,10.77,10.85,1372886.0
2017-05-22 13:50:00,10.85,10.89,10.83,10.85,1510987.0,10.85,10.89,10.83,10.85,1510987.0
2017-05-22 14:00:00,10.85,10.88,10.82,10.88,1028973.0,10.85,10.88,10.82,10.88,1028973.0
2017-05-22 14:10:00,10.88,10.95,10.87,10.95,2312717.0,10.88,10.95,10.87,10.95,2312717.0
2017-05-22 14:20:00,10.95,10.98,10.91,10.96,1620969.0,10.95,10.98,10.91,10.96,1620969.0
2017-05-22 14:30:00,10.96,10.97,10.93,10.96,823566.0,10.96,10.97,10.93,10.96,823566.0
2017-05-22 14:40:00,10.96,10.98,10.94,10.98,992696.0,10.96,10.98,10.94,10.98,992696.0
2017-05-22 14:50:00,10.97,10.98,10.91,10.94,1173055.0,10.97,10.98,10.91,10.94,1173055.0
2017-05-22 15:00:00,10.94,10.99,10.93,10.98,2265745.0,10.94,10.99,10.93,10.98,2265745.0
2017-05-22 15:10:00,10.99,11.03,10.95,10.97,1397881.0,10.99,11.03,10.95,10.97,1397881.0
2017-05-22 15:20:00,10.97,10.97,10.93,10.97,977291.0,10.97,10.97,10.93,10.97,977291.0
2017-05-22 15:30:00,10.97,11.02,10.95,11.02,1379153.0,10.97,11.02,10.95,11.02,1379153.0
2017-05-22 15:40:00,11.02,11.05,10.98,11.04,2046217.0,11.02,11.05,10.98,11.04,2046217.0
2017-05-22 15:50:00,11.04,11.07,11.03,11.04,2996115.0,11.04,11.07,11.03,11.04,2996115.0
2017-05-23 09:30:00,10.97,11.06,10.9,10.99,3984786.0,10.97,11.06,10.9,10.99,3984786.0
2017-05-23 09:40:00,10.99,11.0,10.66,10.68,4696398.0,10.99,11.0,10.66,10.68,4696398.0
2017-05-23 09:50:00,10.67,10.73,10.62,10.71,4545695.0,10.67,10.73,10.62,10.71,4545695.0
2017-05-23 10:00:00,10.7,10.79,10.69,10.79,2329837.0,10.7,10.79,10.69,10.79,2329837.0
2017-05-23 10:10:00,10.78,10.8,10.72,10.75,1547166.0,10.78,10.8,10.72,10.75,1547166.0
2017-05-23 10:20:00,10.75,10.78,10.73,10.74,1094135.0,10.75,10.78,10.73,10.74,1094135.0
2017-05-23 10:30:00,10.74,10.74,10.65,10.71,1929074.0,10.74,10.74,10.65,10.71,1929074.0
2017-05-23 10:40:00,10.7,10.74,10.66,10.74,1433424.0,10.7,10.74,10.66,10.74,1433424.0
2017-05-23 10:50:00,10.74,10.78,10.72,10.78,1275787.0,10.74,10.78,10.72,10.78,1275787.0
2017-05-23 11:00:00,10.78,10.79,10.74,10.78,1001531.0,10.78,10.79,10.74,10.78,1001531.0
2017-05-23 11:10:00,10.78,10.81,10.76,10.79,1154303.0,10.78,10.81,10.76,10.79,1154303.0
2017-05-23 11:20:00,10.78,10.84,10.78,10.83,718158.0,10.78,10.84,10.78,10.83,718158.0
2017-05-23 11:30:00,10.83,10.88,10.83,10.85,1221210.0,10.83,10.88,10.83,10.85,1221210.0
2017-05-23 11:40:00,10.84,10.92,10.84,10.92,1059886.0,10.84,10.92,10.84,10.92,1059886.0
2017-05-23 11:50:00,10.91,10.92,10.86,10.87,762801.0,10.91,10.92,10.86,10.87,762801.0
2017-05-23 12:00:00,10.87,10.9,10.82,10.84,798714.0,10.87,10.9,10.82,10.84,798714.0
2017-05-23 12:10:00,10.85,10.86,10.83,10.84,570318.0,10.85,10.86,10.83,10.84,570318.0
2017-05-23 12:20:00,10.84,10.84,10.76,10.78,1196629.0,10.84,10.84,10.76,10.78,1196629.0
2017-05-23 12:30:00,10.78,10.84,10.76,10.84,738921.0,10.78,10.84,10.76,10.84,738921.0
2017-05-23 12:40:00,10.83,10.85,10.8,10.81,542416.0,10.83,10.85,10.8,10.81,542416.0
2017-05-23 12:50:00,10.81,10.81,10.71,10.76,1247440.0,10.81,10.81,10.71,10.76,1247440.0
2017-05-23 13:00:00,10.76,10.79,10.75,10.78,517858.0,10.76,10.79,10.75,10.78,517858.0
2017-05-23 13:10:00,10.78,10.8,10.77,10.8,619362.0,10.78,10.8,10.77,10.8,619362.0
2017-05-23 13:20:00,10.8,10.82,10.78,10.79,481202.0,10.8,10.82,10.78,10.79,481202.0
2017-05-23 13:30:00,10.79,10.8,10.76,10.79,459255.0,10.79,10.8,10.76,10.79,459255.0
2017-05-23 13:40:00,10.79,10.8,10.76,10.79,458321.0,10.79,10.8,10.76,10.79,458321.0
2017-05-23 13:50:00,10.79,10.8,10.77,10.79,315941.0,10.79,10.8,10.77,10.79,315941.0
2017-05-23 14:00:00,10.79,10.8,10.78,10.79,201166.0,10.79,10.8,10.78,10.79,201166.0
2017-05-23 14:10:00,10.79,10.79,10.74,10.75,711083.0,10.79,10.79,10.74,10.75,711083.0
2017-05-23 14:20:00,10.76,10.79,10.75,10.77,525642.0,10.76,10.79,10.75,10.77,525642.0
2017-05-23 14:30:00,10.78,10.82,10.77,10.81,530141.0,10.78,10.82,10.77,10.81,530141.0
2017-05-23 14:40:00,10.81,10.86,10.8,10.85,824623.0,10.81,10.86,10.8,10.85,824623.0
2017-05-23 14:50:00,10.84,10.86,10.81,10.85,667201.0,10.84,10.86,10.81,10.85,667201.0
2017-05-23 15:00:00,10.86,10.88,10.84,10.86,543817.0,10.86,10.88,10.84,10.86,543817.0
2017-05-23 15:10:00,10.87,10.88,10.83,10.84,567921.0,10.87,10.88,10.83,10.84,567921.0
2017-05-23 15:20:00,10.84,10.85,10.82,10.83,733295.0,10.84,10.85,10.82,10.83,733295.0
2017-05-23 15:30:00,10.83,10.86,10.82,10.86,1046695.0,10.83,10.86,10.82,10.86,1046695.0
2017-05-23 15:40:00,10.86,10.89,10.83,10.84,1309129.0,10.86,10.89,10.83,10.84,1309129.0
2017-05-23 15:50:00,10.84,10.89,10.83,10.88,2457204.0,10.84,10.89,10.83,10.88,2457204.0
2017-05-24 09:30:00,11.05,11.06,10.77,10.84,4801124.0,11.05,11.06,10.77,10.84,4801124.0
2017-05-24 09:40:00,10.84,10.88,10.76,10.84,2301486.0,10.84,10.88,10.76,10.84,2301486.0
2017-05-24 09:50:00,10.83,10.89,10.8,10.81,1328164.0,10.83,10.89,10.8,10.81,1328164.0
2017-05-24 10:00:00,10.81,10.82,10.71,10.78,2399707.0,10.81,10.82,10.71,10.78,2399707.0
2017-05-24 10:10:00,10.78,10.83,10.75,10.83,1448965.0,10.78,10.83,10.75,10.83,1448965.0
2017-05-24 10:20:00,10.83,10.87,10.8,10.82,2130311.0,10.83,10.87,10.8,10.82,2130311.0
2017-05-24 10:30:00,10.83,10.87,10.81,10.86,843387.0,10.83,10.87,10.81,10.86,843387.0
2017-05-24 10:40:00,10.85,10.89,10.83,10.88,1065916.0,10.85,10.89,10.83,10.88,1065916.0
2017-05-24 10:50:00,10.88,10.89,10.84,10.84,885578.0,10.88,10.89,10.84,10.84,885578.0
2017-05-24 11:00:00,10.84,10.92,10.84,10.92,782366.0,10.84,10.92,10.84,10.92,782366.0
2017-05-24 11:10:00,10.92,10.94,10.91,10.92,1023020.0,10.92,10.94,10.91,10.92,1023020.0
2017-05-24 11:20:00,10.92,10.97,10.91,10.97,953323.0,10.92,10.97,10.91,10.97,953323.0
2017-05-24 11:30:00,10.97,11.0,10.95,10.98,1431261.0,10.97,11.0,10.95,10.98,1431261.0
2017-05-24 11:40:00,10.97,10.99,10.95,10.95,734798.0,10.97,10.99,10.95,10.95,734798.0
2017-05-24 11:50:00,10.96,10.96,10.88,10.89,1310597.0,10.96,10.96,10.88,10.89,1310597.0
2017-05-24 12:00:00,10.9,10.94,10.89,10.94,404005.0,10.9,10.94,10.89,10.94,404005.0
2017-05-24 12:10:00,10.94,10.95,10.92,10.94,314601.0,10.94,10.95,10.92,10.94,314601.0
2017-05-24 12:20:00,10.94,10.97,10.93,10.97,522878.0,10.94,10.97,10.93,10.97,522878.0
2017-05-24 12:30:00,10.97,10.97,10.92,10.93,535336.0,10.97,10.97,10.92,10.93,535336.0
2017-05-24 12:40:00,10.93,10.93,10.9,10.93,417231.0,10.93,10.93,10.9,10.93,417231.0
2017-05-24 12:50:00,10.93,10.94,10.92,10.93,299320.0,10.93,10.94,10.92,10.93,299320.0
2017-05-24 13:00:00,10.92,10.93,10.9,10.92,370326.0,10.92,10.93,10.9,10.92,370326.0
2017-05-24 13:10:00,10.92,10.93,10.9,10.92,293318.0,10.92,10.93,10.9,10.92,293318.0
2017-05-24 13:20:00,10.92,10.92,10.9,10.92,605089.0,10.92,10.92,10.9,10.92,605089.0
2017-05-24 13:30:00,10.92,10.96,10.91,10.95,456920.0,10.92,10.96,10.91,10.95,456920.0
2017-05-24 13:40:00,10.95,10.95,10.93,10.94,370539.0,10.95,10.95,10.93,10.94,370539.0
2017-05-24 13:50:00,10.94,10.95,10.93,10.95,278592.0,10.94,10.95,10.93,10.95,278592.0
2017-05-24 14:00:00,10.95,10.95,10.87,10.88,1235681.0,10.95,10.95,10.87,10.88,1235681.0
2017-05-24 14:10:00,10.88,10.91,10.86,10.88,831006.0,10.88,10.91,10.86,10.88,831006.0
2017-05-24 14:20:00,10.87,10.9,10.86,10.87,701143.0,10.87,10.9,10.86,10.87,701143.0
2017-05-24 14:30:00,10.87,10.87,10.82,10.82,546687.0,10.87,10.87,10.82,10.82,546687.0
2017-05-24 14:40:00,10.83,10.87,10.82,10.84,512528.0,10.83,10.87,10.82,10.84,512528.0
2017-05-24 14:50:00,10.84,10.85,10.81,10.85,858329.0,10.84,10.85,10.81,10.85,858329.0
2017-05-24 15:00:00,10.85,10.86,10.83,10.86,496384.0,10.85,10.86,10.83,10.86,496384.0
2017-05-24 15:10:00,10.85,10.86,10.84,10.86,296776.0,10.85,10.86,10.84,10.86,296776.0
2017-05-24 15:20:00,10.86,10.9,10.85,10.9,507848.0,10.86,10.9,10.85,10.9,507848.0
2017-05-24 15:30:00,10.89,10.9,10.87,10.9,910336.0,10.89,10.9,10.87,10.9,910336.0
2017-05-24 15:40:00,10.9,10.92,10.89,10.9,1037059.0,10.9,10.92,10.89,10.9,1037059.0
2017-05-24 15:50:00,10.9,10.92,10.88,10.88,2376929.0,10.9,10.92,10.88,10.88,2376929.0
2017-05-25 09:30:00,11.01,11.01,10.81,10.86,3089863.0,11.01,11.01,10.81,10.86,3089863.0
2017-05-25 09:40:00,10.86,10.92,10.8,10.86,1885016.0,10.86,10.92,10.8,10.86,1885016.0
2017-05-25 09:50:00,10.86,10.93,10.85,10.92,843690.0,10.86,10.93,10.85,10.92,843690.0
2017-05-25 10:00:00,10.91,10.95,10.88,10.95,868480.0,10.91,10.95,10.88,10.95,868480.0
2017-05-25 10:10:00,10.95,10.98,10.93,10.95,1306256.0,10.95,10.98,10.93,10.95,1306256.0
2017-05-25 10:20:00,10.95,10.96,10.89,10.93,1154872.0,10.95,10.96,10.89,10.93,1154872.0
2017-05-25 10:30:00,10.94,10.96,10.92,10.94,668085.0,10.94,10.96,10.92,10.94,668085.0
2017-05-25 10:40:00,10.93,10.95,10.89,10.89,785416.0,10.93,10.95,10.89,10.89,785416.0
2017-05-25 10:50:00,10.89,10.93,10.89,10.9,404573.0,10.89,10.93,10.89,10.9,404573.0
2017-05-25 11:00:00,10.89,10.92,10.89,10.9,555385.0,10.89,10.92,10.89,10.9,555385.0
2017-05-25 11:10:00,10.91,10.91,10.88,10.89,539883.0,10.91,10.91,10.88,10.89,539883.0
2017-05-25 11:20:00,10.9,10.91,10.86,10.88,732678.0,10.9,10.91,10.86,10.88,732678.0
2017-05-25 11:30:00,10.88,10.89,10.85,10.87,575774.0,10.88,10.89,10.85,10.87,575774.0
2017-05-25 11:40:00,10.86,10.87,10.82,10.83,722943.0,10.86,10.87,10.82,10.83,722943.0
2017-05-25 11:50:00,10.82,10.85,10.81,10.83,810756.0,10.82,10.85,10.81,10.83,810756.0
2017-05-25 12:00:00,10.83,10.88,10.82,10.87,472098.0,10.83,10.88,10.82,10.87,472098.0
2017-05-25 12:10:00,10.87,10.88,10.85,10.88,277666.0,10.87,10.88,10.85,10.88,277666.0
2017-05-25 12:20:00,10.88,10.9,10.87,10.88,307595.0,10.88,10.9,10.87,10.88,307595.0
2017-05-25 12:30:00,10.88,10.92,10.88,10.9,566086.0,10.88,10.92,10.88,10.9,566086.0
2017-05-25 12:40:00,10.9,10.9,10.88,10.89,239287.0,10.9,10.9,10.88,10.89,239287.0
2017-05-25 12:50:00,10.88,10.9,10.88,10.9,190955.0,10.88,10.9,10.88,10.9,190955.0
2017-05-25 13:00:00,10.9,10.9,10.86,10.86,358001.0,10.9,10.9,10.86,10.86,358001.0
2017-05-25 13:10:00,10.86,10.89,10.86,10.88,433598.0,10.86,10.89,10.86,10.88,433598.0
2017-05-25 13:20:00,10.88,10.93,10.87,10.92,758389.0,10.88,10.93,10.87,10.92,758389.0
2017-05-25 13:30:00,10.92,10.95,10.92,10.95,910567.0,10.92,10.95,10.92,10.95,910567.0
2017-05-25 13:40:00,10.95,10.96,10.91,10.93,566601.0,10.95,10.96,10.91,10.93,566601.0
2017-05-25 13:50:00,10.93,10.95,10.92,10.95,654589.0,10.93,10.95,10.92,10.95,654589.0
2017-05-25 14:00:00,10.95,10.95,10.93,10.94,381927.0,10.95,10.95,10.93,10.94,381927.0
2017-05-25 14:10:00,10.94,10.94,10.93,10.94,250012.0,10.94,10.94,10.93,10.94,250012.0
2017-05-25 14:20:00,10.94,10.97,10.93,10.96,601018.0,10.94,10.97,10.93,10.96,601018.0
2017-05-25 14:30:00,10.96,10.96,10.95,10.96,274621.0,10.96,10.96,10.95,10.96,274621.0
2017-05-25 14:40:00,10.96,10.96,10.92,10.93,684478.0,10.96,10.96,10.92,10.93,684478.0
2017-05-25 14:50:00,10.93,10.96,10.92,10.96,470894.0,10.93,10.96,10.92,10.96,470894.0
2017-05-25 15:00:00,10.96,10.98,10.95,10.97,776566.0,10.96,10.98,10.95,10.97,776566.0
2017-05-25 15:10:00,10.97,10.99,10.93,10.95,996967.0,10.97,10.99,10.93,10.95,996967.0
2017-05-25 15:20:00,10.95,10.97,10.91,10.95,715265.0,10.95,10.97,10.91,10.95,715265.0
2017-05-25 15:30:00,10.95,10.97,10.93,10.97,677272.0,10.95,10.97,10.93,10.97,677272.0
2017-05-25 15:40:00,10.96,10.99,10.96,10.99,895256.0,10.96,10.99,10.96,10.99,895256.0
2017-05-25 15:50:00,10.98,10.99,10.95,10.97,2482649.0,10.98,10.99,10.95,10.97,2482649.0
2017-05-26 09:30:00,10.85,10.93,10.74,10.8,3691085.0,10.85,10.93,10.74,10.8,3691085.0
2017-05-26 09:40:00,10.8,10.93,10.74,10.89,3016236.0,10.8,10.93,10.74,10.89,3016236.0
2017-05-26 09:50:00,10.89,10.91,10.83,10.86,1254008.0,10.89,10.91,10.83,10.86,1254008.0
2017-05-26 10:00:00,10.86,10.89,10.82,10.85,699537.0,10.86,10.89,10.82,10.85,699537.0
2017-05-26 10:10:00,10.84,10.85,10.81,10.84,779757.0,10.84,10.85,10.81,10.84,779757.0
2017-05-26 10:20:00,10.84,10.87,10.82,10.86,543572.0,10.84,10.87,10.82,10.86,543572.0
2017-05-26 10:30:00,10.86,10.9,10.85,10.88,807365.0,10.86,10.9,10.85,10.88,807365.0
2017-05-26 10:40:00,10.88,10.9,10.86,10.88,644068.0,10.88,10.9,10.86,10.88,644068.0
2017-05-26 10:50:00,10.88,10.89,10.86,10.89,384548.0,10.88,10.89,10.86,10.89,384548.0
2017-05-26 11:00:00,10.89,10.89,10.84,10.86,421880.0,10.89,10.89,10.84,10.86,421880.0
2017-05-26 11:10:00,10.86,10.88,10.85,10.87,400274.0,10.86,10.88,10.85,10.87,400274.0
2017-05-26 11:20:00,10.87,10.91,10.86,10.9,884211.0,10.87,10.91,10.86,10.9,884211.0
2017-05-26 11:30:00,10.89,10.9,10.86,10.87,382357.0,10.89,10.9,10.86,10.87,382357.0
2017-05-26 11:40:00,10.87,10.88,10.85,10.88,549155.0,10.87,10.88,10.85,10.88,549155.0
2017-05-26 11:50:00,10.88,10.88,10.85,10.86,426856.0,10.88,10.88,10.85,10.86,426856.0
2017-05-26 12:00:00,10.87,10.9,10.86,10.9,465911.0,10.87,10.9,10.86,10.9,465911.0
2017-05-26 12:10:00,10.89,10.94,10.89,10.93,745154.0,10.89,10.94,10.89,10.93,745154.0
2017-05-26 12:20:00,10.94,10.95,10.91,10.93,513302.0,10.94,10.95,10.91,10.93,513302.0
2017-05-26 12:30:00,10.92,10.95,10.9,10.93,627038.0,10.92,10.95,10.9,10.93,627038.0
2017-05-26 12:40:00,10.94,10.95,10.93,10.95,299200.0,10.94,10.95,10.93,10.95,299200.0
2017-05-26 12:50:00,10.95,10.96,10.93,10.96,507918.0,10.95,10.96,10.93,10.96,507918.0
2017-05-26 13:00:00,10.96,10.96,10.93,10.95,480135.0,10.96,10.96,10.93,10.95,480135.0
2017-05-26 13:10:00,10.95,10.97,10.94,10.95,567898.0,10.95,10.97,10.94,10.95,567898.0
2017-05-26 13:20:00,10.94,10.96,10.93,10.95,375054.0,10.94,10.96,10.93,10.95,375054.0
2017-05-26 13:30:00,10.95,10.98,10.95,10.98,447774.0,10.95,10.98,10.95,10.98,447774.0
2017-05-26 13:40:00,10.98,10.98,10.94,10.95,416348.0,10.98,10.98,10.94,10.95,416348.0
2017-05-26 13:50:00,10.95,10.98,10.94,10.96,356105.0,10.95,10.98,10.94,10.96,356105.0
2017-05-26 14:00:00,10.96,10.97,10.94,10.95,331724.0,10.96,10.97,10.94,10.95,331724.0
2017-05-26 14:10:00,10.95,11.0,10.95,10.98,863368.0,10.95,11.0,10.95,10.98,863368.0
2017-05-26 14:20:00,10.98,11.0,10.98,10.98,489741.0,10.98,11.0,10.98,10.98,489741.0
2017-05-26 14:30:00,10.98,11.01,10.97,10.99,914640.0,10.98,11.01,10.97,10.99,914640.0
2017-05-26 14:40:00,10.98,10.99,10.96,10.96,469666.0,10.98,10.99,10.96,10.96,469666.0
2017-05-26 14:50:00,10.97,11.0,10.96,10.99,717177.0,10.97,11.0,10.96,10.99,717177.0
2017-05-26 15:00:00,10.99,11.02,10.99,11.0,778099.0,10.99,11.02,10.99,11.0,778099.0
2017-05-26 15:10:00,11.0,11.02,10.99,11.0,329492.0,11.0,11.02,10.99,11.0,329492.0
2017-05-26 15:20:00,11.01,11.02,10.97,11.0,846370.0,11.01,11.02,10.97,11.0,846370.0
2017-05-26 15:30:00,10.99,11.02,10.98,10.98,630067.0,10.99,11.02,10.98,10.98,630067.0
2017-05-26 15:40:00,10.99,11.01,10.98,11.0,747106.0,10.99,11.01,10.98,11.0,747106.0
2017-05-26 15:50:00,11.0,11.02,11.0,11.01,2479994.0,11.0,11.02,11.0,11.01,2479994.0
2017-05-30 09:30:00,10.95,11.17,10.9,11.1,3213339.0,10.95,11.17,10.9,11.1,3213339.0
2017-05-30 09:40:00,11.11,11.25,11.1,11.13,4057452.0,11.11,11.25,11.1,11.13,4057452.0
2017-05-30 09:50:00,11.14,11.15,11.06,11.12,1615852.0,11.14,11.15,11.06,11.12,1615852.0
2017-05-30 10:00:00,11.11,11.13,11.01,11.07,2058298.0,11.11,11.13,11.01,11.07,2058298.0
2017-05-30 10:10:00,11.06,11.11,11.01,11.11,1428816.0,11.06,11.11,11.01,11.11,1428816.0
2017-05-30 10:20:00,11.11,11.14,11.05,11.06,1147438.0,11.11,11.14,11.05,11.06,1147438.0
2017-05-30 10:30:00,11.07,11.14,11.06,11.13,891217.0,11.07,11.14,11.06,11.13,891217.0
2017-05-30 10:40:00,11.13,11.19,11.12,11.19,904354.0,11.13,11.19,11.12,11.19,904354.0
2017-05-30 10:50:00,11.19,11.22,11.17,11.18,2120707.0,11.19,11.22,11.17,11.18,2120707.0
2017-05-30 11:00:00,11.18,11.27,11.18,11.25,1332871.0,11.18,11.27,11.18,11.25,1332871.0
2017-05-30 11:10:00,11.24,11.25,11.17,11.19,884499.0,11.24,11.25,11.17,11.19,884499.0
2017-05-30 11:20:00,11.19,11.23,11.18,11.18,634026.0,11.19,11.23,11.18,11.18,634026.0
2017-05-30 11:30:00,11.18,11.24,11.18,11.23,601270.0,11.18,11.24,11.18,11.23,601270.0
2017-05-30 11:40:00,11.24,11.24,11.2,11.21,508495.0,11.24,11.24,11.2,11.21,508495.0
2017-05-30 11:50:00,11.22,11.24,11.2,11.23,591096.0,11.22,11.24,11.2,11.23,591096.0
2017-05-30 12:00:00,11.23,11.24,11.2,11.2,436233.0,11.23,11.24,11.2,11.2,436233.0
2017-05-30 12:10:00,11.2,11.22,11.16,11.17,472835.0,11.2,11.22,11.16,11.17,472835.0
2017-05-30 12:20:00,11.17,11.2,11.14,11.17,557718.0,11.17,11.2,11.14,11.17,557718.0
2017-05-30 12:30:00,11.18,11.2,11.15,11.16,430454.0,11.18,11.2,11.15,11.16,430454.0
2017-05-30 12:40:00,11.16,11.17,11.14,11.15,547182.0,11.16,11.17,11.14,11.15,547182.0
2017-05-30 12:50:00,11.15,11.16,11.13,11.16,343000.0,11.15,11.16,11.13,11.16,343000.0
2017-05-30 13:00:00,11.16,11.17,11.14,11.16,255239.0,11.16,11.17,11.14,11.16,255239.0
2017-05-30 13:10:00,11.15,11.16,11.14,11.15,272353.0,11.15,11.16,11.14,11.15,272353.0
2017-05-30 13:20:00,11.16,11.16,11.14,11.15,186851.0,11.16,11.16,11.14,11.15,186851.0
2017-05-30 13:30:00,11.15,11.16,11.14,11.16,224072.0,11.15,11.16,11.14,11.16,224072.0
2017-05-30 13:40:00,11.15,11.17,11.14,11.14,271116.0,11.15,11.17,11.14,11.14,271116.0
2017-05-30 13:50:00,11.15,11.16,11.14,11.15,221170.0,11.15,11.16,11.14,11.15,221170.0
2017-05-30 14:00:00,11.14,11.15,11.11,11.13,648013.0,11.14,11.15,11.11,11.13,648013.0
2017-05-30 14:10:00,11.12,11.13,11.09,11.09,500337.0,11.12,11.13,11.09,11.09,500337.0
2017-05-30 14:20:00,11.1,11.12,11.09,11.1,664332.0,11.1,11.12,11.09,11.1,664332.0
2017-05-30 14:30:00,11.11,11.13,11.08,11.09,505777.0,11.11,11.13,11.08,11.09,505777.0
2017-05-30 14:40:00,11.09,11.1,11.06,11.09,389653.0,11.09,11.1,11.06,11.09,389653.0
2017-05-30 14:50:00,11.09,11.12,11.08,11.1,394147.0,11.09,11.12,11.08,11.1,394147.0
2017-05-30 15:00:00,11.1,11.12,11.09,11.11,456963.0,11.1,11.12,11.09,11.11,456963.0
2017-05-30 15:10:00,11.11,11.11,11.07,11.1,528272.0,11.11,11.11,11.07,11.1,528272.0
2017-05-30 15:20:00,11.1,11.1,11.09,11.1,224351.0,11.1,11.1,11.09,11.1,224351.0
2017-05-30 15:30:00,11.1,11.12,11.09,11.12,658151.0,11.1,11.12,11.09,11.12,658151.0
2017-05-30 15:40:00,11.12,11.14,11.11,11.13,716855.0,11.12,11.14,11.11,11.13,716855.0
2017-05-30 15:50:00,11.13,11.14,11.11,11.11,1653794.0,11.13,11.14,11.11,11.11,1653794.0
2017-05-31 09:30:00,11.29,11.49,11.28,11.38,5439436.0,11.29,11.49,11.28,11.38,5439436.0
2017-05-31 09:40:00,11.38,11.42,11.31,11.33,2211438.0,11.38,11.42,11.31,11.33,2211438.0
2017-05-31 09:50:00,11.33,11.33,11.18,11.2,2690033.0,11.33,11.33,11.18,11.2,2690033.0
2017-05-31 10:00:00,11.21,11.21,11.11,11.19,2221797.0,11.21,11.21,11.11,11.19,2221797.0
2017-05-31 10:10:00,11.19,11.24,11.16,11.2,1533769.0,11.19,11.24,11.16,11.2,1533769.0
2017-05-31 10:20:00,11.2,11.23,11.18,11.19,814861.0,11.2,11.23,11.18,11.19,814861.0
2017-05-31 10:30:00,11.19,11.2,11.13,11.13,1168933.0,11.19,11.2,11.13,11.13,1168933.0
2017-05-31 10:40:00,11.13,11.17,11.1,11.14,1280099.0,11.13,11.17,11.1,11.14,1280099.0
2017-05-31 10:50:00,11.15,11.21,11.14,11.21,1129445.0,11.15,11.21,11.14,11.21,1129445.0
2017-05-31 11:00:00,11.21,11.24,11.18,11.18,892018.0,11.21,11.24,11.18,11.18,892018.0
2017-05-31 11:10:00,11.18,11.19,11.14,11.19,681369.0,11.18,11.19,11.14,11.19,681369.0
2017-05-31 11:20:00,11.19,11.2,11.15,11.18,464015.0,11.19,11.2,11.15,11.18,464015.0
2017-05-31 11:30:00,11.19,11.22,11.16,11.21,624974.0,11.19,11.22,11.16,11.21,624974.0
2017-05-31 11:40:00,11.22,11.25,11.2,11.23,805653.0,11.22,11.25,11.2,11.23,805653.0
2017-05-31 11:50:00,11.23,11.29,11.21,11.28,1136605.0,11.23,11.29,11.21,11.28,1136605.0
2017-05-31 12:00:00,11.28,11.31,11.26,11.29,726742.0,11.28,11.31,11.26,11.29,726742.0
2017-05-31 12:10:00,11.29,11.3,11.26,11.26,534805.0,11.29,11.3,11.26,11.26,534805.0
2017-05-31 12:20:00,11.27,11.27,11.22,11.23,548295.0,11.27,11.27,11.22,11.23,548295.0
2017-05-31 12:30:00,11.24,11.27,11.22,11.27,392777.0,11.24,11.27,11.22,11.27,392777.0
2017-05-31 12:40:00,11.26,11.27,11.23,11.25,375455.0,11.26,11.27,11.23,11.25,375455.0
2017-05-31 12:50:00,11.25,11.25,11.21,11.22,459409.0,11.25,11.25,11.21,11.22,459409.0
2017-05-31 13:00:00,11.21,11.23,11.19,11.21,512758.0,11.21,11.23,11.19,11.21,512758.0
2017-05-31 13:10:00,11.21,11.25,11.2,11.22,321290.0,11.21,11.25,11.2,11.22,321290.0
2017-05-31 13:20:00,11.21,11.23,11.2,11.21,352364.0,11.21,11.23,11.2,11.21,352364.0
2017-05-31 13:30:00,11.21,11.23,11.2,11.21,252841.0,11.21,11.23,11.2,11.21,252841.0
2017-05-31 13:40:00,11.21,11.23,11.2,11.21,240319.0,11.21,11.23,11.2,11.21,240319.0
2017-05-31 13:50:00,11.2,11.22,11.2,11.21,194702.0,11.2,11.22,11.2,11.21,194702.0
2017-05-31 14:00:00,11.21,11.25,11.2,11.21,452448.0,11.21,11.25,11.2,11.21,452448.0
2017-05-31 14:10:00,11.21,11.21,11.17,11.21,592971.0,11.21,11.21,11.17,11.21,592971.0
2017-05-31 14:20:00,11.21,11.23,11.19,11.22,444975.0,11.21,11.23,11.19,11.22,444975.0
2017-05-31 14:30:00,11.22,11.22,11.16,11.17,620603.0,11.22,11.22,11.16,11.17,620603.0
2017-05-31 14:40:00,11.17,11.18,11.12,11.13,1174597.0,11.17,11.18,11.12,11.13,1174597.0
2017-05-31 14:50:00,11.13,11.14,11.1,11.12,785196.0,11.13,11.14,11.1,11.12,785196.0
2017-05-31 15:00:00,11.12,11.17,11.11,11.13,554118.0,11.12,11.17,11.11,11.13,554118.0
2017-05-31 15:10:00,11.13,11.16,11.13,11.15,280837.0,11.13,11.16,11.13,11.15,280837.0
2017-05-31 15:20:00,11.15,11.17,11.14,11.15,510312.0,11.15,11.17,11.14,11.15,510312.0
2017-05-31 15:30:00,11.15,11.18,11.14,11.16,372854.0,11.15,11.18,11.14,11.16,372854.0
2017-05-31 15:40:00,11.16,11.18,11.15,11.17,522466.0,11.16,11.18,11.15,11.17,522466.0
2017-05-31 15:50:00,11.17,11.19,11.16,11.19,2362031.0,11.17,11.19,11.16,11.19,2362031.0
2017-06-01 09:30:00,11.25,11.29,10.97,10.97,3987999.0,11.25,11.29,10.97,10.97,3987999.0
2017-06-01 09:40:00,10.97,11.06,10.95,10.99,4352585.0,10.97,11.06,10.95,10.99,4352585.0
2017-06-01 09:50:00,10.99,11.02,10.86,10.91,4075569.0,10.99,11.02,10.86,10.91,4075569.0
2017-06-01 10:00:00,10.9,10.96,10.88,10.88,2189030.0,10.9,10.96,10.88,10.88,2189030.0
2017-06-01 10:10:00,10.89,10.92,10.88,10.91,1305333.0,10.89,10.92,10.88,10.91,1305333.0
2017-06-01 10:20:00,10.92,10.93,10.89,10.9,921637.0,10.92,10.93,10.89,10.9,921637.0
2017-06-01 10:30:00,10.91,10.91,10.86,10.88,1501898.0,10.91,10.91,10.86,10.88,1501898.0
2017-06-01 10:40:00,10.88,10.89,10.83,10.84,1738429.0,10.88,10.89,10.83,10.84,1738429.0
2017-06-01 10:50:00,10.83,10.89,10.81,10.88,1557274.0,10.83,10.89,10.81,10.88,1557274.0
2017-06-01 11:00:00,10.88,10.94,10.87,10.92,1330534.0,10.88,10.94,10.87,10.92,1330534.0
2017-06-01 11:10:00,10.92,10.96,10.91,10.95,792941.0,10.92,10.96,10.91,10.95,792941.0
2017-06-01 11:20:00,10.94,10.95,10.89,10.93,654341.0,10.94,10.95,10.89,10.93,654341.0
2017-06-01 11:30:00,10.93,10.94,10.88,10.88,672005.0,10.93,10.94,10.88,10.88,672005.0
2017-06-01 11:40:00,10.88,10.9,10.87,10.89,552240.0,10.88,10.9,10.87,10.89,552240.0
2017-06-01 11:50:00,10.89,10.9,10.87,10.87,586655.0,10.89,10.9,10.87,10.87,586655.0
2017-06-01 12:00:00,10.88,10.9,10.86,10.89,478794.0,10.88,10.9,10.86,10.89,478794.0
2017-06-01 12:10:00,10.89,10.9,10.87,10.88,427226.0,10.89,10.9,10.87,10.88,427226.0
2017-06-01 12:20:00,10.88,10.89,10.87,10.88,312740.0,10.88,10.89,10.87,10.88,312740.0
2017-06-01 12:30:00,10.88,10.89,10.87,10.89,319480.0,10.88,10.89,10.87,10.89,319480.0
2017-06-01 12:40:00,10.88,10.93,10.88,10.92,664783.0,10.88,10.93,10.88,10.92,664783.0
2017-06-01 12:50:00,10.92,10.92,10.86,10.87,550803.0,10.92,10.92,10.86,10.87,550803.0
2017-06-01 13:00:00,10.87,10.88,10.85,10.87,443396.0,10.87,10.88,10.85,10.87,443396.0
2017-06-01 13:10:00,10.87,10.89,10.86,10.88,538720.0,10.87,10.89,10.86,10.88,538720.0
2017-06-01 13:20:00,10.88,10.92,10.87,10.91,423046.0,10.88,10.92,10.87,10.91,423046.0
2017-06-01 13:30:00,10.91,10.91,10.88,10.9,325701.0,10.91,10.91,10.88,10.9,325701.0
2017-06-01 13:40:00,10.9,10.9,10.89,10.9,277853.0,10.9,10.9,10.89,10.9,277853.0
2017-06-01 13:50:00,10.9,10.93,10.89,10.91,604261.0,10.9,10.93,10.89,10.91,604261.0
2017-06-01 14:00:00,10.91,10.98,10.9,10.97,751114.0,10.91,10.98,10.9,10.97,751114.0
2017-06-01 14:10:00,10.96,10.98,10.94,10.96,923073.0,10.96,10.98,10.94,10.96,923073.0
2017-06-01 14:20:00,10.97,10.99,10.94,10.95,800893.0,10.97,10.99,10.94,10.95,800893.0
2017-06-01 14:30:00,10.95,10.95,10.93,10.94,394103.0,10.95,10.95,10.93,10.94,394103.0
2017-06-01 14:40:00,10.94,10.96,10.93,10.94,403416.0,10.94,10.96,10.93,10.94,403416.0
2017-06-01 14:50:00,10.94,10.94,10.9,10.91,500346.0,10.94,10.94,10.9,10.91,500346.0
2017-06-01 15:00:00,10.9,10.92,10.9,10.9,420004.0,10.9,10.92,10.9,10.9,420004.0
2017-06-01 15:10:00,10.9,10.95,10.9,10.93,473096.0,10.9,10.95,10.9,10.93,473096.0
2017-06-01 15:20:00,10.94,10.94,10.92,10.93,442197.0,10.94,10.94,10.92,10.93,442197.0
2017-06-01 15:30:00,10.93,10.94,10.9,10.92,678733.0,10.93,10.94,10.9,10.92,678733.0
2017-06-01 15:40:00,10.92,10.95,10.92,10.94,963621.0,10.92,10.95,10.92,10.94,963621.0
2017-06-01 15:50:00,10.95,10.95,10.91,10.93,2833959.0,10.95,10.95,10.91,10.93,2833959.0
2017-06-02 09:30:00,10.94,10.96,10.71,10.74,5176932.0,10.94,10.96,10.71,10.74,5176932.0
2017-06-02 09:40:00,10.75,10.78,10.56,10.66,4931780.0,10.75,10.78,10.56,10.66,4931780.0
2017-06-02 09:50:00,10.66,10.67,10.6,10.64,1936251.0,10.66,10.67,10.6,10.64,1936251.0
2017-06-02 10:00:00,10.65,10.74,10.64,10.73,1648229.0,10.65,10.74,10.64,10.73,1648229.0
2017-06-02 10:10:00,10.72,10.77,10.69,10.7,1469810.0,10.72,10.77,10.69,10.7,1469810.0
2017-06-02 10:20:00,10.7,10.76,10.68,10.74,1188450.0,10.7,10.76,10.68,10.74,1188450.0
2017-06-02 10:30:00,10.74,10.77,10.71,10.77,847797.0,10.74,10.77,10.71,10.77,847797.0
2017-06-02 10:40:00,10.77,10.81,10.72,10.8,904388.0,10.77,10.81,10.72,10.8,904388.0
2017-06-02 10:50:00,10.8,10.83,10.78,10.8,1056342.0,10.8,10.83,10.78,10.8,1056342.0
2017-06-02 11:00:00,10.8,10.83,10.79,10.8,815860.0,10.8,10.83,10.79,10.8,815860.0
2017-06-02 11:10:00,10.8,10.84,10.78,10.83,598212.0,10.8,10.84,10.78,10.83,598212.0
2017-06-02 11:20:00,10.83,10.84,10.79,10.82,603105.0,10.83,10.84,10.79,10.82,603105.0
2017-06-02 11:30:00,10.81,10.83,10.78,10.79,870939.0,10.81,10.83,10.78,10.79,870939.0
2017-06-02 11:40:00,10.79,10.81,10.76,10.76,703254.0,10.79,10.81,10.76,10.76,703254.0
2017-06-02 11:50:00,10.77,10.8,10.76,10.77,463259.0,10.77,10.8,10.76,10.77,463259.0
2017-06-02 12:00:00,10.76,10.77,10.73,10.75,1027548.0,10.76,10.77,10.73,10.75,1027548.0
2017-06-02 12:10:00,10.75,10.8,10.74,10.79,859445.0,10.75,10.8,10.74,10.79,859445.0
2017-06-02 12:20:00,10.78,10.79,10.75,10.77,483341.0,10.78,10.79,10.75,10.77,483341.0
2017-06-02 12:30:00,10.77,10.81,10.76,10.8,475018.0,10.77,10.81,10.76,10.8,475018.0
2017-06-02 12:40:00,10.81,10.83,10.79,10.82,893592.0,10.81,10.83,10.79,10.82,893592.0
2017-06-02 12:50:00,10.82,10.84,10.81,10.82,611985.0,10.82,10.84,10.81,10.82,611985.0
2017-06-02 13:00:00,10.83,10.85,10.81,10.83,348724.0,10.83,10.85,10.81,10.83,348724.0
2017-06-02 13:10:00,10.83,10.85,10.82,10.84,330203.0,10.83,10.85,10.82,10.84,330203.0
2017-06-02 13:20:00,10.83,10.85,10.81,10.81,469151.0,10.83,10.85,10.81,10.81,469151.0
2017-06-02 13:30:00,10.81,10.84,10.81,10.83,437761.0,10.81,10.84,10.81,10.83,437761.0
2017-06-02 13:40:00,10.83,10.83,10.81,10.82,269284.0,10.83,10.83,10.81,10.82,269284.0
2017-06-02 13:50:00,10.82,10.82,10.79,10.79,355678.0,10.82,10.82,10.79,10.79,355678.0
2017-06-02 14:00:00,10.79,10.8,10.76,10.77,529888.0,10.79,10.8,10.76,10.77,529888.0
2017-06-02 14:10:00,10.78,10.82,10.77,10.81,401442.0,10.78,10.82,10.77,10.81,401442.0
2017-06-02 14:20:00,10.81,10.83,10.79,10.8,570026.0,10.81,10.83,10.79,10.8,570026.0
2017-06-02 14:30:00,10.8,10.83,10.8,10.82,366497.0,10.8,10.83,10.8,10.82,366497.0
2017-06-02 14:40:00,10.83,10.85,10.8,10.84,675434.0,10.83,10.85,10.8,10.84,675434.0
2017-06-02 14:50:00,10.84,10.88,10.83,10.86,982452.0,10.84,10.88,10.83,10.86,982452.0
2017-06-02 15:00:00,10.86,10.89,10.85,10.87,714824.0,10.86,10.89,10.85,10.87,714824.0
2017-06-02 15:10:00,10.87,10.88,10.83,10.84,527430.0,10.87,10.88,10.83,10.84,527430.0
2017-06-02 15:20:00,10.85,10.89,10.84,10.88,591736.0,10.85,10.89,10.84,10.88,591736.0
2017-06-02 15:30:00,10.88,10.91,10.87,10.91,762646.0,10.88,10.91,10.87,10.91,762646.0
2017-06-02 15:40:00,10.91,10.91,10.83,10.86,1757022.0,10.91,10.91,10.83,10.86,1757022.0
2017-06-02 15:50:00,10.86,10.9,10.86,10.89,2994720.0,10.86,10.9,10.86,10.89,2994720.0
2017-06-05 09:30:00,10.84,11.14,10.8,11.11,5497933.0,10.84,11.14,10.8,11.11,5497933.0
2017-06-05 09:40:00,11.1,11.16,11.05,11.1,4838468.0,11.1,11.16,11.05,11.1,4838468.0
2017-06-05 09:50:00,11.09,11.1,11.0,11.09,2697869.0,11.09,11.1,11.0,11.09,2697869.0
2017-06-05 10:00:00,11.09,11.15,11.06,11.14,2090475.0,11.09,11.15,11.06,11.14,2090475.0
2017-06-05 10:10:00,11.15,11.23,11.13,11.22,3164799.0,11.15,11.23,11.13,11.22,3164799.0
2017-06-05 10:20:00,11.22,11.29,11.18,11.28,3114875.0,11.22,11.29,11.18,11.28,3114875.0
2017-06-05 10:30:00,11.29,11.3,11.16,11.19,2958525.0,11.29,11.3,11.16,11.19,2958525.0
2017-06-05 10:40:00,11.18,11.2,11.14,11.17,1317794.0,11.18,11.2,11.14,11.17,1317794.0
2017-06-05 10:50:00,11.17,11.18,11.11,11.11,1179400.0,11.17,11.18,11.11,11.11,1179400.0
2017-06-05 11:00:00,11.12,11.18,11.09,11.18,1657821.0,11.12,11.18,11.09,11.18,1657821.0
2017-06-05 11:10:00,11.18,11.24,11.17,11.21,1387621.0,11.18,11.24,11.17,11.21,1387621.0
2017-06-05 11:20:00,11.22,11.22,11.15,11.19,966847.0,11.22,11.22,11.15,11.19,966847.0
2017-06-05 11:30:00,11.19,11.24,11.18,11.21,1433104.0,11.19,11.24,11.18,11.21,1433104.0
2017-06-05 11:40:00,11.2,11.21,11.15,11.16,955194.0,11.2,11.21,11.15,11.16,955194.0
2017-06-05 11:50:00,11.16,11.2,11.15,11.19,576304.0,11.16,11.2,11.15,11.19,576304.0
2017-06-05 12:00:00,11.19,11.21,11.18,11.21,891243.0,11.19,11.21,11.18,11.21,891243.0
2017-06-05 12:10:00,11.21,11.25,11.2,11.22,888892.0,11.21,11.25,11.2,11.22,888892.0
2017-06-05 12:20:00,11.22,11.24,11.21,11.23,548261.0,11.22,11.24,11.21,11.23,548261.0
2017-06-05 12:30:00,11.24,11.26,11.22,11.26,1096116.0,11.24,11.26,11.22,11.26,1096116.0
2017-06-05 12:40:00,11.26,11.27,11.24,11.26,732612.0,11.26,11.27,11.24,11.26,732612.0
2017-06-05 12:50:00,11.26,11.26,11.23,11.25,673208.0,11.26,11.26,11.23,11.25,673208.0
2017-06-05 13:00:00,11.25,11.27,11.24,11.26,640323.0,11.25,11.27,11.24,11.26,640323.0
2017-06-05 13:10:00,11.27,11.28,11.23,11.24,739318.0,11.27,11.28,11.23,11.24,739318.0
2017-06-05 13:20:00,11.23,11.24,11.19,11.21,1458607.0,11.23,11.24,11.19,11.21,1458607.0
2017-06-05 13:30:00,11.21,11.21,11.13,11.15,1126537.0,11.21,11.21,11.13,11.15,1126537.0
2017-06-05 13:40:00,11.15,11.24,11.14,11.22,1875997.0,11.15,11.24,11.14,11.22,1875997.0
2017-06-05 13:50:00,11.22,11.26,11.21,11.24,1332535.0,11.22,11.26,11.21,11.24,1332535.0
2017-06-05 14:00:00,11.24,11.26,11.23,11.26,813677.0,11.24,11.26,11.23,11.26,813677.0
2017-06-05 14:10:00,11.26,11.28,11.25,11.27,654896.0,11.26,11.28,11.25,11.27,654896.0
2017-06-05 14:20:00,11.27,11.29,11.23,11.28,966199.0,11.27,11.29,11.23,11.28,966199.0
2017-06-05 14:30:00,11.29,11.3,11.25,11.27,1056648.0,11.29,11.3,11.25,11.27,1056648.0
2017-06-05 14:40:00,11.28,11.3,11.26,11.3,789740.0,11.28,11.3,11.26,11.3,789740.0
2017-06-05 14:50:00,11.3,11.3,11.29,11.29,475826.0,11.3,11.3,11.29,11.29,475826.0
2017-06-05 15:00:00,11.29,11.34,11.29,11.32,1875434.0,11.29,11.34,11.29,11.32,1875434.0
2017-06-05 15:10:00,11.32,11.32,11.25,11.28,1280332.0,11.32,11.32,11.25,11.28,1280332.0
2017-06-05 15:20:00,11.28,11.29,11.24,11.26,931015.0,11.28,11.29,11.24,11.26,931015.0
2017-06-05 15:30:00,11.27,11.28,11.24,11.25,846138.0,11.27,11.28,11.24,11.25,846138.0
2017-06-05 15:40:00,11.25,11.26,11.22,11.23,1030637.0,11.25,11.26,11.22,11.23,1030637.0
2017-06-05 15:50:00,11.23,11.25,11.19,11.24,3058848.0,11.23,11.25,11.19,11.24,3058848.0
2017-06-06 09:30:00,11.27,11.62,11.24,11.56,6851141.0,11.27,11.62,11.24,11.56,6851141.0
2017-06-06 09:40:00,11.57,11.82,11.55,11.79,8452687.0,11.57,11.82,11.55,11.79,8452687.0
2017-06-06 09:50:00,11.8,11.9,11.67,11.87,5860731.0,11.8,11.9,11.67,11.87,5860731.0
2017-06-06 10:00:00,11.86,11.93,11.84,11.86,4551798.0,11.86,11.93,11.84,11.86,4551798.0
2017-06-06 10:10:00,11.86,11.99,11.83,11.98,4469826.0,11.86,11.99,11.83,11.98,4469826.0
2017-06-06 10:20:00,11.99,12.0,11.95,11.96,3705033.0,11.99,12.0,11.95,11.96,3705033.0
2017-06-06 10:30:00,11.96,12.09,11.96,12.08,5014710.0,11.96,12.09,11.96,12.08,5014710.0
2017-06-06 10:40:00,12.08,12.08,11.98,12.03,3037589.0,12.08,12.08,11.98,12.03,3037589.0
2017-06-06 10:50:00,12.03,12.04,11.91,11.95,3268314.0,12.03,12.04,11.91,11.95,3268314.0
2017-06-06 11:00:00,11.96,12.04,11.93,12.04,2120930.0,11.96,12.04,11.93,12.04,2120930.0
2017-06-06 11:10:00,12.04,12.09,12.03,12.05,2924773.0,12.04,12.09,12.03,12.05,2924773.0
2017-06-06 11:20:00,12.06,12.09,12.03,12.04,2208932.0,12.06,12.09,12.03,12.04,2208932.0
2017-06-06 11:30:00,12.04,12.06,12.0,12.03,1667189.0,12.04,12.06,12.0,12.03,1667189.0
2017-06-06 11:40:00,12.03,12.04,12.0,12.03,1580106.0,12.03,12.04,12.0,12.03,1580106.0
2017-06-06 11:50:00,12.03,12.04,11.95,11.96,1961254.0,12.03,12.04,11.95,11.96,1961254.0
2017-06-06 12:00:00,11.97,12.06,11.96,12.03,1512804.0,11.97,12.06,11.96,12.03,1512804.0
2017-06-06 12:10:00,12.04,12.06,11.98,11.98,1042246.0,12.04,12.06,11.98,11.98,1042246.0
2017-06-06 12:20:00,11.98,12.03,11.98,12.0,1014522.0,11.98,12.03,11.98,12.0,1014522.0
2017-06-06 12:30:00,12.01,12.03,11.96,11.98,1962962.0,12.01,12.03,11.96,11.98,1962962.0
2017-06-06 12:40:00,11.98,12.04,11.96,12.04,1513778.0,11.98,12.04,11.96,12.04,1513778.0
2017-06-06 12:50:00,12.04,12.14,12.03,12.11,4341793.0,12.04,12.14,12.03,12.11,4341793.0
2017-06-06 13:00:00,12.12,12.2,12.11,12.2,2739834.0,12.12,12.2,12.11,12.2,2739834.0
2017-06-06 13:10:00,12.19,12.22,12.14,12.21,2579092.0,12.19,12.22,12.14,12.21,2579092.0
2017-06-06 13:20:00,12.21,12.24,12.18,12.23,1951891.0,12.21,12.24,12.18,12.23,1951891.0
2017-06-06 13:30:00,12.24,12.24,12.19,12.21,1613939.0,12.24,12.24,12.19,12.21,1613939.0
2017-06-06 13:40:00,12.21,12.23,12.17,12.19,1563197.0,12.21,12.23,12.17,12.19,1563197.0
2017-06-06 13:50:00,12.18,12.19,12.08,12.12,2826999.0,12.18,12.19,12.08,12.12,2826999.0
2017-06-06 14:00:00,12.11,12.15,12.08,12.11,1721096.0,12.11,12.15,12.08,12.11,1721096.0
2017-06-06 14:10:00,12.1,12.14,12.1,12.13,1178006.0,12.1,12.14,12.1,12.13,1178006.0
2017-06-06 14:20:00,12.12,12.17,12.12,12.16,1200137.0,12.12,12.17,12.12,12.16,1200137.0
2017-06-06 14:30:00,12.16,12.18,12.14,12.16,1215192.0,12.16,12.18,12.14,12.16,1215192.0
2017-06-06 14:40:00,12.15,12.21,12.15,12.21,1431844.0,12.15,12.21,12.15,12.21,1431844.0
2017-06-06 14:50:00,12.21,12.21,12.15,12.2,1590846.0,12.21,12.21,12.15,12.2,1590846.0
2017-06-06 15:00:00,12.2,12.24,12.19,12.2,2364460.0,12.2,12.24,12.19,12.2,2364460.0
2017-06-06 15:10:00,12.2,12.21,12.15,12.17,1740444.0,12.2,12.21,12.15,12.17,1740444.0
2017-06-06 15:20:00,12.17,12.17,12.08,12.09,2797884.0,12.17,12.17,12.08,12.09,2797884.0
2017-06-06 15:30:00,12.1,12.1,11.99,12.04,4224471.0,12.1,12.1,11.99,12.04,4224471.0
2017-06-06 15:40:00,12.04,12.07,12.0,12.0,2511476.0,12.04,12.07,12.0,12.0,2511476.0
2017-06-06 15:50:00,12.0,12.03,11.97,12.03,5229919.0,12.0,12.03,11.97,12.03,5229919.0
2017-06-07 09:30:00,12.42,12.74,12.39,12.68,15271312.0,12.42,12.74,12.39,12.68,15271312.0
2017-06-07 09:40:00,12.69,12.82,12.61,12.65,10935320.0,12.69,12.82,12.61,12.65,10935320.0
2017-06-07 09:50:00,12.64,12.76,12.56,12.74,6198254.0,12.64,12.76,12.56,12.74,6198254.0
2017-06-07 10:00:00,12.73,12.87,12.69,12.84,6017644.0,12.73,12.87,12.69,12.84,6017644.0
2017-06-07 10:10:00,12.84,12.85,12.73,12.78,3560369.0,12.84,12.85,12.73,12.78,3560369.0
2017-06-07 10:20:00,12.78,12.92,12.77,12.88,4939252.0,12.78,12.92,12.77,12.88,4939252.0
2017-06-07 10:30:00,12.88,12.96,12.86,12.92,4453264.0,12.88,12.96,12.86,12.92,4453264.0
2017-06-07 10:40:00,12.91,12.92,12.72,12.78,5813224.0,12.91,12.92,12.72,12.78,5813224.0
2017-06-07 10:50:00,12.78,12.79,12.72,12.76,2903244.0,12.78,12.79,12.72,12.76,2903244.0
2017-06-07 11:00:00,12.76,12.87,12.75,12.81,3362746.0,12.76,12.87,12.75,12.81,3362746.0
2017-06-07 11:10:00,12.81,12.83,12.75,12.77,1807214.0,12.81,12.83,12.75,12.77,1807214.0
2017-06-07 11:20:00,12.77,12.85,12.77,12.84,1912565.0,12.77,12.85,12.77,12.84,1912565.0
2017-06-07 11:30:00,12.83,12.91,12.83,12.88,2902410.0,12.83,12.91,12.83,12.88,2902410.0
2017-06-07 11:40:00,12.87,12.89,12.82,12.86,2121128.0,12.87,12.89,12.82,12.86,2121128.0
2017-06-07 11:50:00,12.85,12.88,12.67,12.73,5094737.0,12.85,12.88,12.67,12.73,5094737.0
2017-06-07 12:00:00,12.73,12.78,12.66,12.71,5119537.0,12.73,12.78,12.66,12.71,5119537.0
2017-06-07 12:10:00,12.7,12.73,12.63,12.71,3038306.0,12.7,12.73,12.63,12.71,3038306.0
2017-06-07 12:20:00,12.71,12.77,12.7,12.71,1852649.0,12.71,12.77,12.7,12.71,1852649.0
2017-06-07 12:30:00,12.71,12.72,12.66,12.68,1529158.0,12.71,12.72,12.66,12.68,1529158.0
2017-06-07 12:40:00,12.68,12.73,12.64,12.65,1866676.0,12.68,12.73,12.64,12.65,1866676.0
2017-06-07 12:50:00,12.65,12.66,12.52,12.53,4280474.0,12.65,12.66,12.52,12.53,4280474.0
2017-06-07 13:00:00,12.53,12.54,12.42,12.47,4220785.0,12.53,12.54,12.42,12.47,4220785.0
2017-06-07 13:10:00,12.47,12.53,12.42,12.42,2182754.0,12.47,12.53,12.42,12.42,2182754.0
2017-06-07 13:20:00,12.42,12.46,12.34,12.38,3967733.0,12.42,12.46,12.34,12.38,3967733.0
2017-06-07 13:30:00,12.38,12.41,12.35,12.35,2135552.0,12.38,12.41,12.35,12.35,2135552.0
2017-06-07 13:40:00,12.36,12.36,12.23,12.28,4123267.0,12.36,12.36,12.23,12.28,4123267.0
2017-06-07 13:50:00,12.29,12.41,12.28,12.36,3390105.0,12.29,12.41,12.28,12.36,3390105.0
2017-06-07 14:00:00,12.36,12.45,12.33,12.45,2237041.0,12.36,12.45,12.33,12.45,2237041.0
2017-06-07 14:10:00,12.44,12.51,12.36,12.4,3194101.0,12.44,12.51,12.36,12.4,3194101.0
2017-06-07 14:20:00,12.4,12.41,12.32,12.35,1424415.0,12.4,12.41,12.32,12.35,1424415.0
2017-06-07 14:30:00,12.34,12.41,12.33,12.38,1600958.0,12.34,12.41,12.33,12.38,1600958.0
2017-06-07 14:40:00,12.38,12.4,12.35,12.38,869385.0,12.38,12.4,12.35,12.38,869385.0
2017-06-07 14:50:00,12.38,12.4,12.35,12.36,1341717.0,12.38,12.4,12.35,12.36,1341717.0
2017-06-07 15:00:00,12.36,12.36,12.26,12.32,2678480.0,12.36,12.36,12.26,12.32,2678480.0
2017-06-07 15:10:00,12.33,12.39,12.31,12.37,1642713.0,12.33,12.39,12.31,12.37,1642713.0
2017-06-07 15:20:00,12.38,12.76,12.34,12.38,1576693.0,12.38,12.76,12.34,12.38,1576693.0
2017-06-07 15:30:00,12.38,12.44,12.37,12.41,2195898.0,12.38,12.44,12.37,12.41,2195898.0
2017-06-07 15:40:00,12.42,12.47,12.41,12.46,2355160.0,12.42,12.47,12.41,12.46,2355160.0
2017-06-07 15:50:00,12.46,12.47,12.38,12.38,6163895.0,12.46,12.47,12.38,12.38,6163895.0
2017-06-08 09:30:00,12.81,12.82,12.42,12.49,9424747.0,12.81,12.82,12.42,12.49,9424747.0
2017-06-08 09:40:00,12.49,12.67,12.46,12.57,5577325.0,12.49,12.67,12.46,12.57,5577325.0
2017-06-08 09:50:00,12.58,12.63,12.48,12.58,2903639.0,12.58,12.63,12.48,12.58,2903639.0
2017-06-08 10:00:00,12.57,12.63,12.46,12.46,2902582.0,12.57,12.63,12.46,12.46,2902582.0
2017-06-08 10:10:00,12.46,12.51,12.41,12.45,2577695.0,12.46,12.51,12.41,12.45,2577695.0
2017-06-08 10:20:00,12.45,12.47,12.4,12.43,1882154.0,12.45,12.47,12.4,12.43,1882154.0
2017-06-08 10:30:00,12.43,12.58,12.42,12.56,2953806.0,12.43,12.58,12.42,12.56,2953806.0
2017-06-08 10:40:00,12.55,12.57,12.5,12.55,1442919.0,12.55,12.57,12.5,12.55,1442919.0
2017-06-08 10:50:00,12.55,12.59,12.54,12.55,1145479.0,12.55,12.59,12.54,12.55,1145479.0
2017-06-08 11:00:00,12.56,12.6,12.55,12.6,1519786.0,12.56,12.6,12.55,12.6,1519786.0
2017-06-08 11:10:00,12.6,12.64,12.56,12.6,1982303.0,12.6,12.64,12.56,12.6,1982303.0
2017-06-08 11:20:00,12.6,12.62,12.53,12.53,1396107.0,12.6,12.62,12.53,12.53,1396107.0
2017-06-08 11:30:00,12.53,12.56,12.52,12.55,789859.0,12.53,12.56,12.52,12.55,789859.0
2017-06-08 11:40:00,12.55,12.62,12.55,12.6,1162456.0,12.55,12.62,12.55,12.6,1162456.0
2017-06-08 11:50:00,12.6,12.64,12.59,12.6,1456018.0,12.6,12.64,12.59,12.6,1456018.0
2017-06-08 12:00:00,12.61,12.7,12.59,12.7,2052278.0,12.61,12.7,12.59,12.7,2052278.0
2017-06-08 12:10:00,12.7,12.71,12.67,12.71,1358352.0,12.7,12.71,12.67,12.71,1358352.0
2017-06-08 12:20:00,12.71,12.71,12.66,12.69,1069457.0,12.71,12.71,12.66,12.69,1069457.0
2017-06-08 12:30:00,12.69,12.72,12.67,12.7,1075576.0,12.69,12.72,12.67,12.7,1075576.0
2017-06-08 12:40:00,12.7,12.73,12.68,12.73,1239636.0,12.7,12.73,12.68,12.73,1239636.0
2017-06-08 12:50:00,12.73,12.76,12.72,12.74,1527892.0,12.73,12.76,12.72,12.74,1527892.0
2017-06-08 13:00:00,12.74,12.78,12.73,12.76,1508457.0,12.74,12.78,12.73,12.76,1508457.0
2017-06-08 13:10:00,12.77,12.84,12.76,12.81,1641885.0,12.77,12.84,12.76,12.81,1641885.0
2017-06-08 13:20:00,12.81,12.85,12.78,12.79,2673552.0,12.81,12.85,12.78,12.79,2673552.0
2017-06-08 13:30:00,12.78,12.81,12.76,12.77,1550107.0,12.78,12.81,12.76,12.77,1550107.0
2017-06-08 13:40:00,12.77,12.8,12.72,12.79,1609782.0,12.77,12.8,12.72,12.79,1609782.0
2017-06-08 13:50:00,12.78,12.83,12.77,12.8,1313324.0,12.78,12.83,12.77,12.8,1313324.0
2017-06-08 14:00:00,12.79,12.82,12.77,12.79,866688.0,12.79,12.82,12.77,12.79,866688.0
2017-06-08 14:10:00,12.78,12.81,12.74,12.74,1236139.0,12.78,12.81,12.74,12.74,1236139.0
2017-06-08 14:20:00,12.75,12.76,12.66,12.69,1656473.0,12.75,12.76,12.66,12.69,1656473.0
2017-06-08 14:30:00,12.69,12.78,12.69,12.76,1088012.0,12.69,12.78,12.69,12.76,1088012.0
2017-06-08 14:40:00,12.76,12.76,12.68,12.71,1206491.0,12.76,12.76,12.68,12.71,1206491.0
2017-06-08 14:50:00,12.72,12.77,12.71,12.76,969498.0,12.72,12.77,12.71,12.76,969498.0
2017-06-08 15:00:00,12.77,12.79,12.74,12.78,1161336.0,12.77,12.79,12.74,12.78,1161336.0
2017-06-08 15:10:00,12.79,12.83,12.74,12.74,2466759.0,12.79,12.83,12.74,12.74,2466759.0
2017-06-08 15:20:00,12.74,12.83,12.74,12.83,1686607.0,12.74,12.83,12.74,12.83,1686607.0
2017-06-08 15:30:00,12.83,12.87,12.79,12.83,2414896.0,12.83,12.87,12.79,12.83,2414896.0
2017-06-08 15:40:00,12.83,12.86,12.83,12.84,1555751.0,12.83,12.86,12.83,12.84,1555751.0
2017-06-08 15:50:00,12.84,12.91,12.84,12.9,5251326.0,12.84,12.91,12.84,12.9,5251326.0
2017-06-09 09:30:00,13.1,13.31,13.01,13.12,10268613.0,13.1,13.31,13.01,13.12,10268613.0
2017-06-09 09:40:00,13.12,13.31,13.05,13.3,6084357.0,13.12,13.31,13.05,13.3,6084357.0
2017-06-09 09:50:00,13.29,13.35,13.18,13.29,5704377.0,13.29,13.35,13.18,13.29,5704377.0
2017-06-09 10:00:00,13.29,13.4,13.24,13.32,5240783.0,13.29,13.4,13.24,13.32,5240783.0
2017-06-09 10:10:00,13.32,13.38,13.27,13.32,3672777.0,13.32,13.38,13.27,13.32,3672777.0
2017-06-09 10:20:00,13.32,13.35,13.2,13.29,3688874.0,13.32,13.35,13.2,13.29,3688874.0
2017-06-09 10:30:00,13.29,13.31,13.22,13.27,2917891.0,13.29,13.31,13.22,13.27,2917891.0
2017-06-09 10:40:00,13.27,13.27,13.14,13.18,3082839.0,13.27,13.27,13.14,13.18,3082839.0
2017-06-09 10:50:00,13.19,13.24,13.13,13.21,1843994.0,13.19,13.24,13.13,13.21,1843994.0
2017-06-09 11:00:00,13.21,13.22,13.12,13.13,2271118.0,13.21,13.22,13.12,13.13,2271118.0
2017-06-09 11:10:00,13.13,13.14,12.96,12.99,6221208.0,13.13,13.14,12.96,12.99,6221208.0
2017-06-09 11:20:00,12.98,12.99,12.78,12.88,6113680.0,12.98,12.99,12.78,12.88,6113680.0
2017-06-09 11:30:00,12.88,13.0,12.82,12.84,3932745.0,12.88,13.0,12.82,12.84,3932745.0
2017-06-09 11:40:00,12.83,12.88,12.78,12.8,3337023.0,12.83,12.88,12.78,12.8,3337023.0
2017-06-09 11:50:00,12.81,12.85,12.73,12.81,3358747.0,12.81,12.85,12.73,12.81,3358747.0
2017-06-09 12:00:00,12.81,12.81,12.71,12.76,2198873.0,12.81,12.81,12.71,12.76,2198873.0
2017-06-09 12:10:00,12.76,12.77,12.46,12.49,5950387.0,12.76,12.77,12.46,12.49,5950387.0
2017-06-09 12:20:00,12.48,12.62,12.48,12.53,4653386.0,12.48,12.62,12.48,12.53,4653386.0
2017-06-09 12:30:00,12.53,12.58,12.33,12.37,3882083.0,12.53,12.58,12.33,12.37,3882083.0
2017-06-09 12:40:00,12.37,12.47,12.35,12.45,2700744.0,12.37,12.47,12.35,12.45,2700744.0
2017-06-09 12:50:00,12.45,12.63,12.42,12.55,4538056.0,12.45,12.63,12.42,12.55,4538056.0
2017-06-09 13:00:00,12.55,12.58,12.44,12.47,1929474.0,12.55,12.58,12.44,12.47,1929474.0
2017-06-09 13:10:00,12.48,12.48,12.18,12.27,5273561.0,12.48,12.48,12.18,12.27,5273561.0
2017-06-09 13:20:00,12.27,12.39,12.26,12.36,2539125.0,12.27,12.39,12.26,12.36,2539125.0
2017-06-09 13:30:00,12.36,12.37,12.17,12.19,3352931.0,12.36,12.37,12.17,12.19,3352931.0
2017-06-09 13:40:00,12.19,12.29,12.14,12.16,2528745.0,12.19,12.29,12.14,12.16,2528745.0
2017-06-09 13:50:00,12.15,12.31,12.12,12.13,3259547.0,12.15,12.31,12.12,12.13,3259547.0
2017-06-09 14:00:00,12.13,12.25,12.06,12.16,3398735.0,12.13,12.25,12.06,12.16,3398735.0
2017-06-09 14:10:00,12.16,12.23,12.11,12.22,2231111.0,12.16,12.23,12.11,12.22,2231111.0
2017-06-09 14:20:00,12.22,12.24,12.11,12.16,2554346.0,12.22,12.24,12.11,12.16,2554346.0
2017-06-09 14:30:00,12.16,12.19,12.03,12.11,3145828.0,12.16,12.19,12.03,12.11,3145828.0
2017-06-09 14:40:00,12.11,12.11,11.65,11.66,7359567.0,12.11,12.11,11.65,11.66,7359567.0
2017-06-09 14:50:00,11.65,12.02,11.63,11.97,5885579.0,11.65,12.02,11.63,11.97,5885579.0
2017-06-09 15:00:00,11.97,12.24,11.95,12.23,5117974.0,11.97,12.24,11.95,12.23,5117974.0
2017-06-09 15:10:00,12.24,12.36,12.2,12.32,4964326.0,12.24,12.36,12.2,12.32,4964326.0
2017-06-09 15:20:00,12.32,12.38,12.22,12.27,3999975.0,12.32,12.38,12.22,12.27,3999975.0
2017-06-09 15:30:00,12.27,12.27,12.12,12.18,3294526.0,12.27,12.27,12.12,12.18,3294526.0
2017-06-09 15:40:00,12.19,12.2,12.07,12.15,3272102.0,12.19,12.2,12.07,12.15,3272102.0
2017-06-09 15:50:00,12.15,12.28,12.15,12.27,4845770.0,12.15,12.28,12.15,12.27,4845770.0
2017-06-12 09:30:00,11.75,12.13,11.52,11.71,11992864.0,11.75,12.13,11.52,11.71,11992864.0
2017-06-12 09:40:00,11.7,11.97,11.55,11.56,8269721.0,11.7,11.97,11.55,11.56,8269721.0
2017-06-12 09:50:00,11.56,11.82,11.47,11.7,9209444.0,11.56,11.82,11.47,11.7,9209444.0
2017-06-12 10:00:00,11.7,11.96,11.61,11.77,6228285.0,11.7,11.96,11.61,11.77,6228285.0
2017-06-12 10:10:00,11.77,11.96,11.77,11.95,5232400.0,11.77,11.96,11.77,11.95,5232400.0
2017-06-12 10:20:00,11.95,11.95,11.71,11.72,4587847.0,11.95,11.95,11.71,11.72,4587847.0
2017-06-12 10:30:00,11.71,11.85,11.66,11.84,3049867.0,11.71,11.85,11.66,11.84,3049867.0
2017-06-12 10:40:00,11.84,11.95,11.82,11.91,3267082.0,11.84,11.95,11.82,11.91,3267082.0
2017-06-12 10:50:00,11.91,11.99,11.86,11.99,3102774.0,11.91,11.99,11.86,11.99,3102774.0
2017-06-12 11:00:00,11.98,12.15,11.95,12.1,4631959.0,11.98,12.15,11.95,12.1,4631959.0
2017-06-12 11:10:00,12.1,12.2,12.02,12.19,5443864.0,12.1,12.2,12.02,12.19,5443864.0
2017-06-12 11:20:00,12.19,12.35,12.13,12.25,5354214.0,12.19,12.35,12.13,12.25,5354214.0
2017-06-12 11:30:00,12.24,12.32,12.18,12.19,3397928.0,12.24,12.32,12.18,12.19,3397928.0
2017-06-12 11:40:00,12.19,12.23,11.91,11.95,5661123.0,12.19,12.23,11.91,11.95,5661123.0
2017-06-12 11:50:00,11.95,12.04,11.91,12.04,2014495.0,11.95,12.04,11.91,12.04,2014495.0
2017-06-12 12:00:00,12.04,12.07,11.97,12.06,1582921.0,12.04,12.07,11.97,12.06,1582921.0
2017-06-12 12:10:00,12.05,12.19,12.05,12.12,2343392.0,12.05,12.19,12.05,12.12,2343392.0
2017-06-12 12:20:00,12.12,12.15,11.95,11.99,1738720.0,12.12,12.15,11.95,11.99,1738720.0
2017-06-12 12:30:00,11.99,12.11,11.97,12.1,1342656.0,11.99,12.11,11.97,12.1,1342656.0
2017-06-12 12:40:00,12.1,12.1,12.02,12.07,1121503.0,12.1,12.1,12.02,12.07,1121503.0
2017-06-12 12:50:00,12.07,12.11,12.03,12.07,1300186.0,12.07,12.11,12.03,12.07,1300186.0
2017-06-12 13:00:00,12.07,12.08,12.01,12.03,1080971.0,12.07,12.08,12.01,12.03,1080971.0
2017-06-12 13:10:00,12.03,12.14,12.02,12.12,1419172.0,12.03,12.14,12.02,12.12,1419172.0
2017-06-12 13:20:00,12.11,12.14,12.08,12.14,973388.0,12.11,12.14,12.08,12.14,973388.0
2017-06-12 13:30:00,12.13,12.16,12.04,12.05,1347663.0,12.13,12.16,12.04,12.05,1347663.0
2017-06-12 13:40:00,12.04,12.09,12.03,12.09,943778.0,12.04,12.09,12.03,12.09,943778.0
2017-06-12 13:50:00,12.08,12.09,12.02,12.03,1031606.0,12.08,12.09,12.02,12.03,1031606.0
2017-06-12 14:00:00,12.02,12.09,12.0,12.08,1046157.0,12.02,12.09,12.0,12.08,1046157.0
2017-06-12 14:10:00,12.08,12.12,12.05,12.08,1090426.0,12.08,12.12,12.05,12.08,1090426.0
2017-06-12 14:20:00,12.07,12.11,12.03,12.07,1031542.0,12.07,12.11,12.03,12.07,1031542.0
2017-06-12 14:30:00,12.07,12.13,12.04,12.08,1131647.0,12.07,12.13,12.04,12.08,1131647.0
2017-06-12 14:40:00,12.09,12.18,12.05,12.16,2066022.0,12.09,12.18,12.05,12.16,2066022.0
2017-06-12 14:50:00,12.16,12.17,12.08,12.11,1135094.0,12.16,12.17,12.08,12.11,1135094.0
2017-06-12 15:00:00,12.1,12.15,12.08,12.11,1000855.0,12.1,12.15,12.08,12.11,1000855.0
2017-06-12 15:10:00,12.1,12.11,12.06,12.07,1369185.0,12.1,12.11,12.06,12.07,1369185.0
2017-06-12 15:20:00,12.07,12.1,12.03,12.05,1447406.0,12.07,12.1,12.03,12.05,1447406.0
2017-06-12 15:30:00,12.05,12.1,12.03,12.09,1403757.0,12.05,12.1,12.03,12.09,1403757.0
2017-06-12 15:40:00,12.09,12.1,12.04,12.09,1738826.0,12.09,12.1,12.04,12.09,1738826.0
2017-06-12 15:50:00,12.09,12.13,12.08,12.09,3807888.0,12.09,12.13,12.08,12.09,3807888.0
2017-06-13 09:30:00,12.33,12.48,12.13,12.23,8446235.0,12.33,12.48,12.13,12.23,8446235.0
2017-06-13 09:40:00,12.24,12.34,12.16,12.33,5464800.0,12.24,12.34,12.16,12.33,5464800.0
2017-06-13 09:50:00,12.33,12.36,12.18,12.24,3761485.0,12.33,12.36,12.18,12.24,3761485.0
2017-06-13 10:00:00,12.24,12.27,12.1,12.15,4165939.0,12.24,12.27,12.1,12.15,4165939.0
2017-06-13 10:10:00,12.15,12.22,12.14,12.15,2307493.0,12.15,12.22,12.14,12.15,2307493.0
2017-06-13 10:20:00,12.15,12.19,12.07,12.08,2402880.0,12.15,12.19,12.07,12.08,2402880.0
2017-06-13 10:30:00,12.08,12.14,12.06,12.09,2422828.0,12.08,12.14,12.06,12.09,2422828.0
2017-06-13 10:40:00,12.1,12.1,11.83,11.93,5036468.0,12.1,12.1,11.83,11.93,5036468.0
2017-06-13 10:50:00,11.92,11.93,11.68,11.72,6438975.0,11.92,11.93,11.68,11.72,6438975.0
2017-06-13 11:00:00,11.72,11.82,11.67,11.79,4711818.0,11.72,11.82,11.67,11.79,4711818.0
2017-06-13 11:10:00,11.8,11.94,11.77,11.91,3607021.0,11.8,11.94,11.77,11.91,3607021.0
2017-06-13 11:20:00,11.91,11.97,11.88,11.92,2181499.0,11.91,11.97,11.88,11.92,2181499.0
2017-06-13 11:30:00,11.93,11.97,11.81,11.84,2137949.0,11.93,11.97,11.81,11.84,2137949.0
2017-06-13 11:40:00,11.83,11.99,11.83,11.96,1863990.0,11.83,11.99,11.83,11.96,1863990.0
2017-06-13 11:50:00,11.97,12.05,11.93,12.02,1668086.0,11.97,12.05,11.93,12.02,1668086.0
2017-06-13 12:00:00,12.02,12.03,11.95,11.98,1279678.0,12.02,12.03,11.95,11.98,1279678.0
2017-06-13 12:10:00,11.98,11.98,11.89,11.91,1192816.0,11.98,11.98,11.89,11.91,1192816.0
2017-06-13 12:20:00,11.91,11.94,11.87,11.89,921048.0,11.91,11.94,11.87,11.89,921048.0
2017-06-13 12:30:00,11.89,11.96,11.87,11.95,1072689.0,11.89,11.96,11.87,11.95,1072689.0
2017-06-13 12:40:00,11.96,12.0,11.94,12.0,1326793.0,11.96,12.0,11.94,12.0,1326793.0
2017-06-13 12:50:00,12.0,12.02,11.96,11.98,1035141.0,12.0,12.02,11.96,11.98,1035141.0
2017-06-13 13:00:00,11.98,11.98,11.9,11.91,839870.0,11.98,11.98,11.9,11.91,839870.0
2017-06-13 13:10:00,11.91,11.98,11.91,11.97,893379.0,11.91,11.98,11.91,11.97,893379.0
2017-06-13 13:20:00,11.96,11.97,11.9,11.92,496046.0,11.96,11.97,11.9,11.92,496046.0
2017-06-13 13:30:00,11.93,11.94,11.89,11.94,598854.0,11.93,11.94,11.89,11.94,598854.0
2017-06-13 13:40:00,11.94,11.94,11.82,11.86,1215682.0,11.94,11.94,11.82,11.86,1215682.0
2017-06-13 13:50:00,11.87,11.96,11.85,11.92,1259731.0,11.87,11.96,11.85,11.92,1259731.0
2017-06-13 14:00:00,11.93,11.93,11.88,11.91,815684.0,11.93,11.93,11.88,11.91,815684.0
2017-06-13 14:10:00,11.91,11.92,11.81,11.82,1303423.0,11.91,11.92,11.81,11.82,1303423.0
2017-06-13 14:20:00,11.81,11.85,11.81,11.83,641442.0,11.81,11.85,11.81,11.83,641442.0
2017-06-13 14:30:00,11.83,11.86,11.81,11.84,750744.0,11.83,11.86,11.81,11.84,750744.0
2017-06-13 14:40:00,11.84,11.87,11.83,11.85,686457.0,11.84,11.87,11.83,11.85,686457.0
2017-06-13 14:50:00,11.85,11.91,11.84,11.91,1000231.0,11.85,11.91,11.84,11.91,1000231.0
2017-06-13 15:00:00,11.91,11.95,11.89,11.95,1300159.0,11.91,11.95,11.89,11.95,1300159.0
2017-06-13 15:10:00,11.94,11.95,11.91,11.93,808386.0,11.94,11.95,11.91,11.93,808386.0
2017-06-13 15:20:00,11.93,11.99,11.92,11.99,1370880.0,11.93,11.99,11.92,11.99,1370880.0
2017-06-13 15:30:00,11.99,12.02,11.96,12.01,1464937.0,11.99,12.02,11.96,12.01,1464937.0
2017-06-13 15:40:00,12.01,12.02,11.97,11.98,1681796.0,12.01,12.02,11.97,11.98,1681796.0
2017-06-13 15:50:00,11.99,12.0,11.95,11.96,2823070.0,11.99,12.0,11.95,11.96,2823070.0
2017-06-14 09:30:00,11.91,12.05,11.82,11.84,3551555.0,11.91,12.05,11.82,11.84,3551555.0
2017-06-14 09:40:00,11.84,11.91,11.81,11.82,2599178.0,11.84,11.91,11.81,11.82,2599178.0
2017-06-14 09:50:00,11.82,11.86,11.76,11.81,2377712.0,11.82,11.86,11.76,11.81,2377712.0
2017-06-14 10:00:00,11.81,11.89,11.78,11.87,1628780.0,11.81,11.89,11.78,11.87,1628780.0
2017-06-14 10:10:00,11.88,11.92,11.83,11.89,1325842.0,11.88,11.92,11.83,11.89,1325842.0
2017-06-14 10:20:00,11.88,11.92,11.85,11.88,921213.0,11.88,11.92,11.85,11.88,921213.0
2017-06-14 10:30:00,11.88,11.91,11.84,11.88,851462.0,11.88,11.91,11.84,11.88,851462.0
2017-06-14 10:40:00,11.88,11.9,11.83,11.86,640105.0,11.88,11.9,11.83,11.86,640105.0
2017-06-14 10:50:00,11.86,11.91,11.83,11.87,1013952.0,11.86,11.91,11.83,11.87,1013952.0
2017-06-14 11:00:00,11.87,11.87,11.79,11.8,860417.0,11.87,11.87,11.79,11.8,860417.0
2017-06-14 11:10:00,11.8,11.88,11.8,11.86,821593.0,11.8,11.88,11.8,11.86,821593.0
2017-06-14 11:20:00,11.86,11.88,11.83,11.86,487668.0,11.86,11.88,11.83,11.86,487668.0
2017-06-14 11:30:00,11.86,11.9,11.85,11.9,542482.0,11.86,11.9,11.85,11.9,542482.0
2017-06-14 11:40:00,11.89,11.95,11.89,11.93,1155270.0,11.89,11.95,11.89,11.93,1155270.0
2017-06-14 11:50:00,11.93,11.98,11.93,11.97,948389.0,11.93,11.98,11.93,11.97,948389.0
2017-06-14 12:00:00,11.98,12.04,11.96,11.96,1625615.0,11.98,12.04,11.96,11.96,1625615.0
2017-06-14 12:10:00,11.96,11.97,11.91,11.95,804992.0,11.96,11.97,11.91,11.95,804992.0
2017-06-14 12:20:00,11.95,12.0,11.93,12.0,616455.0,11.95,12.0,11.93,12.0,616455.0
2017-06-14 12:30:00,11.99,12.01,11.97,11.99,576069.0,11.99,12.01,11.97,11.99,576069.0
2017-06-14 12:40:00,11.99,12.0,11.96,11.98,377722.0,11.99,12.0,11.96,11.98,377722.0
2017-06-14 12:50:00,11.97,11.99,11.93,11.94,700368.0,11.97,11.99,11.93,11.94,700368.0
2017-06-14 13:00:00,11.93,11.94,11.9,11.9,558174.0,11.93,11.94,11.9,11.9,558174.0
2017-06-14 13:10:00,11.91,11.93,11.88,11.89,478146.0,11.91,11.93,11.88,11.89,478146.0
2017-06-14 13:20:00,11.89,11.91,11.88,11.89,459392.0,11.89,11.91,11.88,11.89,459392.0
2017-06-14 13:30:00,11.88,11.9,11.86,11.87,570423.0,11.88,11.9,11.86,11.87,570423.0
2017-06-14 13:40:00,11.87,11.9,11.86,11.9,452584.0,11.87,11.9,11.86,11.9,452584.0
2017-06-14 13:50:00,11.9,11.9,11.84,11.88,552405.0,11.9,11.9,11.84,11.88,552405.0
2017-06-14 14:00:00,11.88,11.97,11.84,11.93,1445744.0,11.88,11.97,11.84,11.93,1445744.0
2017-06-14 14:10:00,11.93,11.95,11.83,11.87,1101350.0,11.93,11.95,11.83,11.87,1101350.0
2017-06-14 14:20:00,11.87,11.89,11.85,11.88,383302.0,11.87,11.89,11.85,11.88,383302.0
2017-06-14 14:30:00,11.87,11.88,11.77,11.82,1440088.0,11.87,11.88,11.77,11.82,1440088.0
2017-06-14 14:40:00,11.81,11.83,11.71,11.76,2152054.0,11.81,11.83,11.71,11.76,2152054.0
2017-06-14 14:50:00,11.75,11.8,11.72,11.74,1356963.0,11.75,11.8,11.72,11.74,1356963.0
2017-06-14 15:00:00,11.75,11.77,11.72,11.73,1395665.0,11.75,11.77,11.72,11.73,1395665.0
2017-06-14 15:10:00,11.72,11.72,11.65,11.68,3416140.0,11.72,11.72,11.65,11.68,3416140.0
2017-06-14 15:20:00,11.68,11.75,11.66,11.73,1550748.0,11.68,11.75,11.66,11.73,1550748.0
2017-06-14 15:30:00,11.72,11.75,11.68,11.75,1230208.0,11.72,11.75,11.68,11.75,1230208.0
2017-06-14 15:40:00,11.75,11.75,11.72,11.75,1508145.0,11.75,11.75,11.72,11.75,1508145.0
2017-06-14 15:50:00,11.75,11.78,11.74,11.77,3451745.0,11.75,11.78,11.74,11.77,3451745.0
2017-06-15 09:30:00,11.34,11.46,11.21,11.42,7813697.0,11.34,11.46,11.21,11.42,7813697.0
2017-06-15 09:40:00,11.42,11.46,11.22,11.27,4617627.0,11.42,11.46,11.22,11.27,4617627.0
2017-06-15 09:50:00,11.27,11.4,11.26,11.37,2827672.0,11.27,11.4,11.26,11.37,2827672.0
2017-06-15 10:00:00,11.38,11.39,11.3,11.34,2035441.0,11.38,11.39,11.3,11.34,2035441.0
2017-06-15 10:10:00,11.34,11.34,11.26,11.27,2668958.0,11.34,11.34,11.26,11.27,2668958.0
2017-06-15 10:20:00,11.28,11.28,11.21,11.27,2684558.0,11.28,11.28,11.21,11.27,2684558.0
2017-06-15 10:30:00,11.28,11.34,11.25,11.33,1608712.0,11.28,11.34,11.25,11.33,1608712.0
2017-06-15 10:40:00,11.33,11.35,11.28,11.34,1240938.0,11.33,11.35,11.28,11.34,1240938.0
2017-06-15 10:50:00,11.35,11.39,11.3,11.39,1734305.0,11.35,11.39,11.3,11.39,1734305.0
2017-06-15 11:00:00,11.39,11.42,11.34,11.34,2180429.0,11.39,11.42,11.34,11.34,2180429.0
2017-06-15 11:10:00,11.35,11.4,11.34,11.38,1330406.0,11.35,11.4,11.34,11.38,1330406.0
2017-06-15 11:20:00,11.39,11.39,11.33,11.36,1108050.0,11.39,11.39,11.33,11.36,1108050.0
2017-06-15 11:30:00,11.37,11.37,11.32,11.32,656424.0,11.37,11.37,11.32,11.32,656424.0
2017-06-15 11:40:00,11.32,11.36,11.32,11.36,635828.0,11.32,11.36,11.32,11.36,635828.0
2017-06-15 11:50:00,11.35,11.36,11.31,11.32,754070.0,11.35,11.36,11.31,11.32,754070.0
2017-06-15 12:00:00,11.33,11.35,11.3,11.34,598499.0,11.33,11.35,11.3,11.34,598499.0
2017-06-15 12:10:00,11.34,11.39,11.33,11.38,1050216.0,11.34,11.39,11.33,11.38,1050216.0
2017-06-15 12:20:00,11.39,11.42,11.38,11.42,1397578.0,11.39,11.42,11.38,11.42,1397578.0
2017-06-15 12:30:00,11.42,11.42,11.38,11.41,654137.0,11.42,11.42,11.38,11.41,654137.0
2017-06-15 12:40:00,11.41,11.46,11.39,11.45,1259067.0,11.41,11.46,11.39,11.45,1259067.0
2017-06-15 12:50:00,11.45,11.46,11.42,11.46,910107.0,11.45,11.46,11.42,11.46,910107.0
2017-06-15 13:00:00,11.46,11.46,11.42,11.45,660801.0,11.46,11.46,11.42,11.45,660801.0
2017-06-15 13:10:00,11.46,11.52,11.45,11.5,2348112.0,11.46,11.52,11.45,11.5,2348112.0
2017-06-15 13:20:00,11.5,11.53,11.44,11.45,1029492.0,11.5,11.53,11.44,11.45,1029492.0
2017-06-15 13:30:00,11.45,11.49,11.45,11.49,498075.0,11.45,11.49,11.45,11.49,498075.0
2017-06-15 13:40:00,11.49,11.5,11.43,11.45,633521.0,11.49,11.5,11.43,11.45,633521.0
2017-06-15 13:50:00,11.45,11.47,11.44,11.44,327776.0,11.45,11.47,11.44,11.44,327776.0
2017-06-15 14:00:00,11.44,11.45,11.41,11.44,619007.0,11.44,11.45,11.41,11.44,619007.0
2017-06-15 14:10:00,11.43,11.48,11.42,11.46,486621.0,11.43,11.48,11.42,11.46,486621.0
2017-06-15 14:20:00,11.46,11.56,11.46,11.55,1386539.0,11.46,11.56,11.46,11.55,1386539.0
2017-06-15 14:30:00,11.55,11.58,11.5,11.52,1136928.0,11.55,11.58,11.5,11.52,1136928.0
2017-06-15 14:40:00,11.52,11.56,11.51,11.54,645885.0,11.52,11.56,11.51,11.54,645885.0
2017-06-15 14:50:00,11.54,11.57,11.51,11.53,682150.0,11.54,11.57,11.51,11.53,682150.0
2017-06-15 15:00:00,11.52,11.54,11.5,11.52,523111.0,11.52,11.54,11.5,11.52,523111.0
2017-06-15 15:10:00,11.52,11.54,11.49,11.52,614030.0,11.52,11.54,11.49,11.52,614030.0
2017-06-15 15:20:00,11.52,11.55,11.51,11.52,708226.0,11.52,11.55,11.51,11.52,708226.0
2017-06-15 15:30:00,11.53,11.53,11.45,11.46,787742.0,11.53,11.53,11.45,11.46,787742.0
2017-06-15 15:40:00,11.45,11.49,11.44,11.46,1594850.0,11.45,11.49,11.44,11.46,1594850.0
2017-06-15 15:50:00,11.46,11.5,11.45,11.5,2267514.0,11.46,11.5,11.45,11.5,2267514.0
2017-06-16 09:30:00,11.69,11.72,11.44,11.55,5604970.0,11.69,11.72,11.44,11.55,5604970.0
2017-06-16 09:40:00,11.55,11.75,11.54,11.75,3758034.0,11.55,11.75,11.54,11.75,3758034.0
2017-06-16 09:50:00,11.74,11.83,11.68,11.78,3070866.0,11.74,11.83,11.68,11.78,3070866.0
2017-06-16 10:00:00,11.78,11.79,11.72,11.75,1548764.0,11.78,11.79,11.72,11.75,1548764.0
2017-06-16 10:10:00,11.75,11.77,11.59,11.6,2188643.0,11.75,11.77,11.59,11.6,2188643.0
2017-06-16 10:20:00,11.6,11.64,11.55,11.61,2263881.0,11.6,11.64,11.55,11.61,2263881.0
2017-06-16 10:30:00,11.62,11.63,11.54,11.62,1379387.0,11.62,11.63,11.54,11.62,1379387.0
2017-06-16 10:40:00,11.62,11.63,11.51,11.52,1582921.0,11.62,11.63,11.51,11.52,1582921.0
2017-06-16 10:50:00,11.53,11.56,11.46,11.5,1807638.0,11.53,11.56,11.46,11.5,1807638.0
2017-06-16 11:00:00,11.5,11.52,11.44,11.46,1376825.0,11.5,11.52,11.44,11.46,1376825.0
2017-06-16 11:10:00,11.46,11.49,11.4,11.48,1520908.0,11.46,11.49,11.4,11.48,1520908.0
2017-06-16 11:20:00,11.48,11.53,11.47,11.53,729304.0,11.48,11.53,11.47,11.53,729304.0
2017-06-16 11:30:00,11.53,11.54,11.5,11.53,779327.0,11.53,11.54,11.5,11.53,779327.0
2017-06-16 11:40:00,11.52,11.53,11.42,11.44,1024617.0,11.52,11.53,11.42,11.44,1024617.0
2017-06-16 11:50:00,11.44,11.48,11.42,11.48,636096.0,11.44,11.48,11.42,11.48,636096.0
2017-06-16 12:00:00,11.48,11.49,11.46,11.49,779336.0,11.48,11.49,11.46,11.49,779336.0
2017-06-16 12:10:00,11.49,11.49,11.42,11.44,611957.0,11.49,11.49,11.42,11.44,611957.0
2017-06-16 12:20:00,11.44,11.44,11.37,11.41,1400978.0,11.44,11.44,11.37,11.41,1400978.0
2017-06-16 12:30:00,11.4,11.44,11.39,11.43,587282.0,11.4,11.44,11.39,11.43,587282.0
2017-06-16 12:40:00,11.43,11.46,11.41,11.41,645211.0,11.43,11.46,11.41,11.41,645211.0
2017-06-16 12:50:00,11.41,11.43,11.38,11.4,583881.0,11.41,11.43,11.38,11.4,583881.0
2017-06-16 13:00:00,11.4,11.43,11.39,11.42,296058.0,11.4,11.43,11.39,11.42,296058.0
2017-06-16 13:10:00,11.43,11.43,11.35,11.37,913865.0,11.43,11.43,11.35,11.37,913865.0
2017-06-16 13:20:00,11.37,11.4,11.34,11.35,889962.0,11.37,11.4,11.34,11.35,889962.0
2017-06-16 13:30:00,11.35,11.35,11.28,11.3,1728427.0,11.35,11.35,11.28,11.3,1728427.0
2017-06-16 13:40:00,11.3,11.34,11.3,11.31,619449.0,11.3,11.34,11.3,11.31,619449.0
2017-06-16 13:50:00,11.32,11.37,11.31,11.37,623749.0,11.32,11.37,11.31,11.37,623749.0
2017-06-16 14:00:00,11.36,11.38,11.33,11.35,694204.0,11.36,11.38,11.33,11.35,694204.0
2017-06-16 14:10:00,11.36,11.36,11.32,11.35,472303.0,11.36,11.36,11.32,11.35,472303.0
2017-06-16 14:20:00,11.35,11.43,11.34,11.43,909055.0,11.35,11.43,11.34,11.43,909055.0
2017-06-16 14:30:00,11.43,11.5,11.42,11.45,1395445.0,11.43,11.5,11.42,11.45,1395445.0
2017-06-16 14:40:00,11.44,11.47,11.43,11.45,523749.0,11.44,11.47,11.43,11.45,523749.0
2017-06-16 14:50:00,11.45,11.46,11.44,11.45,320261.0,11.45,11.46,11.44,11.45,320261.0
2017-06-16 15:00:00,11.45,11.46,11.4,11.43,769125.0,11.45,11.46,11.4,11.43,769125.0
2017-06-16 15:10:00,11.42,11.44,11.39,11.41,788116.0,11.42,11.44,11.39,11.41,788116.0
2017-06-16 15:20:00,11.41,11.42,11.36,11.37,851910.0,11.41,11.42,11.36,11.37,851910.0
2017-06-16 15:30:00,11.38,11.4,11.35,11.39,1063300.0,11.38,11.4,11.35,11.39,1063300.0
2017-06-16 15:40:00,11.4,11.44,11.38,11.4,1300497.0,11.4,11.44,11.38,11.4,1300497.0
2017-06-16 15:50:00,11.4,11.45,11.39,11.43,3043402.0,11.4,11.45,11.39,11.43,3043402.0
2017-06-19 09:30:00,11.63,11.91,11.62,11.9,6541523.0,11.63,11.91,11.62,11.9,6541523.0
2017-06-19 09:40:00,11.89,11.98,11.82,11.94,4925799.0,11.89,11.98,11.82,11.94,4925799.0
2017-06-19 09:50:00,11.94,12.04,11.93,11.98,4885267.0,11.94,12.04,11.93,11.98,4885267.0
2017-06-19 10:00:00,11.98,12.12,11.96,11.96,4339015.0,11.98,12.12,11.96,11.96,4339015.0
2017-06-19 10:10:00,11.97,12.02,11.9,11.9,2613673.0,11.97,12.02,11.9,11.9,2613673.0
2017-06-19 10:20:00,11.9,11.98,11.88,11.94,1990256.0,11.9,11.98,11.88,11.94,1990256.0
2017-06-19 10:30:00,11.95,12.0,11.87,11.88,2018568.0,11.95,12.0,11.87,11.88,2018568.0
2017-06-19 10:40:00,11.88,11.96,11.87,11.96,1371435.0,11.88,11.96,11.87,11.96,1371435.0
2017-06-19 10:50:00,11.96,11.96,11.88,11.89,1026688.0,11.96,11.96,11.88,11.89,1026688.0
2017-06-19 11:00:00,11.89,11.92,11.87,11.88,1035783.0,11.89,11.92,11.87,11.88,1035783.0
2017-06-19 11:10:00,11.89,11.9,11.81,11.85,1513702.0,11.89,11.9,11.81,11.85,1513702.0
2017-06-19 11:20:00,11.85,11.86,11.82,11.83,1041076.0,11.85,11.86,11.82,11.83,1041076.0
2017-06-19 11:30:00,11.84,11.84,11.78,11.84,1562339.0,11.84,11.84,11.78,11.84,1562339.0
2017-06-19 11:40:00,11.84,11.85,11.8,11.81,882397.0,11.84,11.85,11.8,11.81,882397.0
2017-06-19 11:50:00,11.81,11.83,11.76,11.79,1428505.0,11.81,11.83,11.76,11.79,1428505.0
2017-06-19 12:00:00,11.79,11.8,11.73,11.77,1122661.0,11.79,11.8,11.73,11.77,1122661.0
2017-06-19 12:10:00,11.77,11.8,11.75,11.8,1319489.0,11.77,11.8,11.75,11.8,1319489.0
2017-06-19 12:20:00,11.8,11.84,11.78,11.84,665748.0,11.8,11.84,11.78,11.84,665748.0
2017-06-19 12:30:00,11.84,11.84,11.8,11.82,550395.0,11.84,11.84,11.8,11.82,550395.0
2017-06-19 12:40:00,11.82,11.82,11.77,11.79,752103.0,11.82,11.82,11.77,11.79,752103.0
2017-06-19 12:50:00,11.79,11.87,11.77,11.86,783337.0,11.79,11.87,11.77,11.86,783337.0
2017-06-19 13:00:00,11.86,11.86,11.84,11.86,512553.0,11.86,11.86,11.84,11.86,512553.0
2017-06-19 13:10:00,11.86,11.91,11.84,11.88,940771.0,11.86,11.91,11.84,11.88,940771.0
2017-06-19 13:20:00,11.89,11.9,11.86,11.9,629732.0,11.89,11.9,11.86,11.9,629732.0
2017-06-19 13:30:00,11.9,11.94,11.89,11.93,929651.0,11.9,11.94,11.89,11.93,929651.0
2017-06-19 13:40:00,11.92,11.94,11.9,11.94,633853.0,11.92,11.94,11.9,11.94,633853.0
2017-06-19 13:50:00,11.94,11.94,11.88,11.89,647931.0,11.94,11.94,11.88,11.89,647931.0
2017-06-19 14:00:00,11.89,11.92,11.86,11.87,830157.0,11.89,11.92,11.86,11.87,830157.0
2017-06-19 14:10:00,11.87,11.89,11.86,11.88,422628.0,11.87,11.89,11.86,11.88,422628.0
2017-06-19 14:20:00,11.88,11.88,11.84,11.87,734892.0,11.88,11.88,11.84,11.87,734892.0
2017-06-19 14:30:00,11.87,11.87,11.84,11.87,378682.0,11.87,11.87,11.84,11.87,378682.0
2017-06-19 14:40:00,11.87,11.89,11.85,11.86,407019.0,11.87,11.89,11.85,11.86,407019.0
2017-06-19 14:50:00,11.86,11.87,11.81,11.83,787432.0,11.86,11.87,11.81,11.83,787432.0
2017-06-19 15:00:00,11.82,11.83,11.78,11.83,1164095.0,11.82,11.83,11.78,11.83,1164095.0
2017-06-19 15:10:00,11.83,11.86,11.82,11.85,526034.0,11.83,11.86,11.82,11.85,526034.0
2017-06-19 15:20:00,11.85,11.87,11.84,11.87,571900.0,11.85,11.87,11.84,11.87,571900.0
2017-06-19 15:30:00,11.87,11.91,11.86,11.91,1095615.0,11.87,11.91,11.86,11.91,1095615.0
2017-06-19 15:40:00,11.91,11.92,11.88,11.91,1583024.0,11.91,11.92,11.88,11.91,1583024.0
2017-06-19 15:50:00,11.91,11.94,11.9,11.93,2404409.0,11.91,11.94,11.9,11.93,2404409.0
2017-06-20 09:30:00,12.2,12.45,12.18,12.44,10897862.0,12.2,12.45,12.18,12.44,10897862.0
2017-06-20 09:40:00,12.44,12.55,12.36,12.51,7907230.0,12.44,12.55,12.36,12.51,7907230.0
2017-06-20 09:50:00,12.51,12.6,12.39,12.43,7179715.0,12.51,12.6,12.39,12.43,7179715.0
2017-06-20 10:00:00,12.43,12.56,12.4,12.48,4650719.0,12.43,12.56,12.4,12.48,4650719.0
2017-06-20 10:10:00,12.47,12.59,12.47,12.58,4251687.0,12.47,12.59,12.47,12.58,4251687.0
2017-06-20 10:20:00,12.57,12.59,12.45,12.47,2743419.0,12.57,12.59,12.45,12.47,2743419.0
2017-06-20 10:30:00,12.47,12.59,12.46,12.58,3123359.0,12.47,12.59,12.46,12.58,3123359.0
2017-06-20 10:40:00,12.58,12.69,12.56,12.62,4783713.0,12.58,12.69,12.56,12.62,4783713.0
2017-06-20 10:50:00,12.61,12.62,12.54,12.61,1729993.0,12.61,12.62,12.54,12.61,1729993.0
2017-06-20 11:00:00,12.61,12.61,12.46,12.49,2267632.0,12.61,12.61,12.46,12.49,2267632.0
2017-06-20 11:10:00,12.49,12.56,12.48,12.55,1739790.0,12.49,12.56,12.48,12.55,1739790.0
2017-06-20 11:20:00,12.56,12.58,12.49,12.49,1620052.0,12.56,12.58,12.49,12.49,1620052.0
2017-06-20 11:30:00,12.49,12.5,12.41,12.44,2558054.0,12.49,12.5,12.41,12.44,2558054.0
2017-06-20 11:40:00,12.44,12.55,12.43,12.54,1790269.0,12.44,12.55,12.43,12.54,1790269.0
2017-06-20 11:50:00,12.54,12.57,12.52,12.52,1258867.0,12.54,12.57,12.52,12.52,1258867.0
2017-06-20 12:00:00,12.53,12.54,12.49,12.51,887418.0,12.53,12.54,12.49,12.51,887418.0
2017-06-20 12:10:00,12.52,12.53,12.46,12.46,784987.0,12.52,12.53,12.46,12.46,784987.0
2017-06-20 12:20:00,12.46,12.51,12.44,12.49,1436230.0,12.46,12.51,12.44,12.49,1436230.0
2017-06-20 12:30:00,12.49,12.54,12.47,12.53,1032600.0,12.49,12.54,12.47,12.53,1032600.0
2017-06-20 12:40:00,12.53,12.57,12.5,12.51,1333216.0,12.53,12.57,12.5,12.51,1333216.0
2017-06-20 12:50:00,12.52,12.57,12.5,12.57,706312.0,12.52,12.57,12.5,12.57,706312.0
2017-06-20 13:00:00,12.57,12.63,12.56,12.63,1684315.0,12.57,12.63,12.56,12.63,1684315.0
2017-06-20 13:10:00,12.62,12.72,12.62,12.64,2991120.0,12.62,12.72,12.62,12.64,2991120.0
2017-06-20 13:20:00,12.65,12.74,12.64,12.69,2056615.0,12.65,12.74,12.64,12.69,2056615.0
2017-06-20 13:30:00,12.69,12.74,12.68,12.71,1407997.0,12.69,12.74,12.68,12.71,1407997.0
2017-06-20 13:40:00,12.71,12.77,12.7,12.76,2507065.0,12.71,12.77,12.7,12.76,2507065.0
2017-06-20 13:50:00,12.75,12.78,12.71,12.77,1699737.0,12.75,12.78,12.71,12.77,1699737.0
2017-06-20 14:00:00,12.77,12.84,12.77,12.81,2585084.0,12.77,12.84,12.77,12.81,2585084.0
2017-06-20 14:10:00,12.82,12.88,12.81,12.87,2873208.0,12.82,12.88,12.81,12.87,2873208.0
2017-06-20 14:20:00,12.87,12.93,12.85,12.86,3306356.0,12.87,12.93,12.85,12.86,3306356.0
2017-06-20 14:30:00,12.87,12.9,12.81,12.81,2754589.0,12.87,12.9,12.81,12.81,2754589.0
2017-06-20 14:40:00,12.81,12.82,12.66,12.69,4103604.0,12.81,12.82,12.66,12.69,4103604.0
2017-06-20 14:50:00,12.69,12.78,12.68,12.71,2824212.0,12.69,12.78,12.68,12.71,2824212.0
2017-06-20 15:00:00,12.71,12.75,12.68,12.69,1481608.0,12.71,12.75,12.68,12.69,1481608.0
2017-06-20 15:10:00,12.7,12.78,12.69,12.74,1777664.0,12.7,12.78,12.69,12.74,1777664.0
2017-06-20 15:20:00,12.74,12.75,12.65,12.7,1500915.0,12.74,12.75,12.65,12.7,1500915.0
2017-06-20 15:30:00,12.69,12.7,12.58,12.63,2642099.0,12.69,12.7,12.58,12.63,2642099.0
2017-06-20 15:40:00,12.64,12.68,12.59,12.6,2074417.0,12.64,12.68,12.59,12.6,2074417.0
2017-06-20 15:50:00,12.59,12.66,12.59,12.64,5403720.0,12.59,12.66,12.59,12.64,5403720.0
2017-06-21 09:30:00,13.37,13.65,13.34,13.47,18859600.0,13.37,13.65,13.34,13.47,18859600.0
2017-06-21 09:40:00,13.48,13.52,13.27,13.31,10954626.0,13.48,13.52,13.27,13.31,10954626.0
2017-06-21 09:50:00,13.31,13.39,13.13,13.26,8878811.0,13.31,13.39,13.13,13.26,8878811.0
2017-06-21 10:00:00,13.25,13.48,13.23,13.44,7040749.0,13.25,13.48,13.23,13.44,7040749.0
2017-06-21 10:10:00,13.44,13.54,13.38,13.52,6713032.0,13.44,13.54,13.38,13.52,6713032.0
2017-06-21 10:20:00,13.52,13.57,13.45,13.49,4921011.0,13.52,13.57,13.45,13.49,4921011.0
2017-06-21 10:30:00,13.49,13.64,13.49,13.6,6181624.0,13.49,13.64,13.49,13.6,6181624.0
2017-06-21 10:40:00,13.6,13.68,13.56,13.68,6908289.0,13.6,13.68,13.56,13.68,6908289.0
2017-06-21 10:50:00,13.68,13.7,13.6,13.61,4091590.0,13.68,13.7,13.6,13.61,4091590.0
2017-06-21 11:00:00,13.61,13.64,13.54,13.64,3912545.0,13.61,13.64,13.54,13.64,3912545.0
2017-06-21 11:10:00,13.63,13.64,13.47,13.5,2944116.0,13.63,13.64,13.47,13.5,2944116.0
2017-06-21 11:20:00,13.51,13.68,13.5,13.64,3336616.0,13.51,13.68,13.5,13.64,3336616.0
2017-06-21 11:30:00,13.64,13.7,13.61,13.65,4505066.0,13.64,13.7,13.61,13.65,4505066.0
2017-06-21 11:40:00,13.65,13.66,13.51,13.57,4745580.0,13.65,13.66,13.51,13.57,4745580.0
2017-06-21 11:50:00,13.56,13.66,13.55,13.63,2649908.0,13.56,13.66,13.55,13.63,2649908.0
2017-06-21 12:00:00,13.62,13.65,13.57,13.6,2005826.0,13.62,13.65,13.57,13.6,2005826.0
2017-06-21 12:10:00,13.6,13.61,13.56,13.59,951168.0,13.6,13.61,13.56,13.59,951168.0
2017-06-21 12:20:00,13.59,13.67,13.58,13.64,1833487.0,13.59,13.67,13.58,13.64,1833487.0
2017-06-21 12:30:00,13.65,13.69,13.63,13.66,1336749.0,13.65,13.69,13.63,13.66,1336749.0
2017-06-21 12:40:00,13.66,13.73,13.6,13.64,3633661.0,13.66,13.73,13.6,13.64,3633661.0
2017-06-21 12:50:00,13.64,13.68,13.53,13.59,2284406.0,13.64,13.68,13.53,13.59,2284406.0
2017-06-21 13:00:00,13.58,13.67,13.58,13.66,1931114.0,13.58,13.67,13.58,13.66,1931114.0
2017-06-21 13:10:00,13.67,13.69,13.64,13.68,1350593.0,13.67,13.69,13.64,13.68,1350593.0
2017-06-21 13:20:00,13.68,13.75,13.67,13.7,3136477.0,13.68,13.75,13.67,13.7,3136477.0
2017-06-21 13:30:00,13.7,13.78,13.69,13.75,2792307.0,13.7,13.78,13.69,13.75,2792307.0
2017-06-21 13:40:00,13.75,13.89,13.74,13.88,4852859.0,13.75,13.89,13.74,13.88,4852859.0
2017-06-21 13:50:00,13.87,13.99,13.85,13.97,6731357.0,13.87,13.99,13.85,13.97,6731357.0
2017-06-21 14:00:00,13.98,13.99,13.85,13.91,4808389.0,13.98,13.99,13.85,13.91,4808389.0
2017-06-21 14:10:00,13.92,14.0,13.91,13.98,4095290.0,13.92,14.0,13.91,13.98,4095290.0
2017-06-21 14:20:00,13.98,13.99,13.78,13.81,3799831.0,13.98,13.99,13.78,13.81,3799831.0
2017-06-21 14:30:00,13.81,13.87,13.77,13.86,2916030.0,13.81,13.87,13.77,13.86,2916030.0
2017-06-21 14:40:00,13.86,13.87,13.78,13.81,2284122.0,13.86,13.87,13.78,13.81,2284122.0
2017-06-21 14:50:00,13.81,13.84,13.77,13.81,2485712.0,13.81,13.84,13.77,13.81,2485712.0
2017-06-21 15:00:00,13.81,13.9,13.77,13.88,2588330.0,13.81,13.9,13.77,13.88,2588330.0
2017-06-21 15:10:00,13.89,13.92,13.79,13.82,2987312.0,13.89,13.92,13.79,13.82,2987312.0
2017-06-21 15:20:00,13.82,13.89,13.79,13.87,2477271.0,13.82,13.89,13.79,13.87,2477271.0
2017-06-21 15:30:00,13.87,13.92,13.86,13.88,2984444.0,13.87,13.92,13.86,13.88,2984444.0
2017-06-21 15:40:00,13.88,13.97,13.87,13.92,4194068.0,13.88,13.97,13.87,13.92,4194068.0
2017-06-21 15:50:00,13.92,14.01,13.89,13.99,7825037.0,13.92,14.01,13.89,13.99,7825037.0
2017-06-22 09:30:00,14.1,14.16,13.56,13.62,16367564.0,14.1,14.16,13.56,13.62,16367564.0
2017-06-22 09:40:00,13.62,13.91,13.56,13.82,9521485.0,13.62,13.91,13.56,13.82,9521485.0
2017-06-22 09:50:00,13.81,13.87,13.7,13.77,3988312.0,13.81,13.87,13.7,13.77,3988312.0
2017-06-22 10:00:00,13.77,13.89,13.7,13.87,3951331.0,13.77,13.89,13.7,13.87,3951331.0
2017-06-22 10:10:00,13.88,13.97,13.84,13.92,5104929.0,13.88,13.97,13.84,13.92,5104929.0
2017-06-22 10:20:00,13.92,13.97,13.84,13.94,3176410.0,13.92,13.97,13.84,13.94,3176410.0
2017-06-22 10:30:00,13.94,13.96,13.84,13.88,2580795.0,13.94,13.96,13.84,13.88,2580795.0
2017-06-22 10:40:00,13.88,14.11,13.84,14.11,4732259.0,13.88,14.11,13.84,14.11,4732259.0
2017-06-22 10:50:00,14.11,14.12,13.93,14.0,3606324.0,14.11,14.12,13.93,14.0,3606324.0
2017-06-22 11:00:00,14.0,14.04,13.94,14.04,2623629.0,14.0,14.04,13.94,14.04,2623629.0
2017-06-22 11:10:00,14.04,14.12,14.01,14.1,3134902.0,14.04,14.12,14.01,14.1,3134902.0
2017-06-22 11:20:00,14.11,14.16,14.04,14.11,2799778.0,14.11,14.16,14.04,14.11,2799778.0
2017-06-22 11:30:00,14.12,14.25,14.08,14.24,4062861.0,14.12,14.25,14.08,14.24,4062861.0
2017-06-22 11:40:00,14.24,14.28,14.18,14.24,3259751.0,14.24,14.28,14.18,14.24,3259751.0
2017-06-22 11:50:00,14.25,14.31,14.19,14.31,2803077.0,14.25,14.31,14.19,14.31,2803077.0
2017-06-22 12:00:00,14.3,14.35,14.27,14.28,3027010.0,14.3,14.35,14.27,14.28,3027010.0
2017-06-22 12:10:00,14.28,14.4,14.26,14.39,3139548.0,14.28,14.4,14.26,14.39,3139548.0
2017-06-22 12:20:00,14.39,14.47,14.36,14.46,4902735.0,14.39,14.47,14.36,14.46,4902735.0
2017-06-22 12:30:00,14.45,14.5,14.38,14.4,4537104.0,14.45,14.5,14.38,14.4,4537104.0
2017-06-22 12:40:00,14.4,14.46,14.39,14.43,2358934.0,14.4,14.46,14.39,14.43,2358934.0
2017-06-22 12:50:00,14.43,14.47,14.32,14.33,3592732.0,14.43,14.47,14.32,14.33,3592732.0
2017-06-22 13:00:00,14.33,14.4,14.33,14.4,2476674.0,14.33,14.4,14.33,14.4,2476674.0
2017-06-22 13:10:00,14.4,14.5,14.38,14.47,2925238.0,14.4,14.5,14.38,14.47,2925238.0
2017-06-22 13:20:00,14.48,14.5,14.41,14.47,2263902.0,14.48,14.5,14.41,14.47,2263902.0
2017-06-22 13:30:00,14.48,14.48,14.39,14.43,2505926.0,14.48,14.48,14.39,14.43,2505926.0
2017-06-22 13:40:00,14.44,14.48,14.43,14.47,1432285.0,14.44,14.48,14.43,14.47,1432285.0
2017-06-22 13:50:00,14.47,14.48,14.42,14.43,1294250.0,14.47,14.48,14.42,14.43,1294250.0
2017-06-22 14:00:00,14.43,14.49,14.42,14.48,1451237.0,14.43,14.49,14.42,14.48,1451237.0
2017-06-22 14:10:00,14.48,14.48,14.36,14.4,2102953.0,14.48,14.48,14.36,14.4,2102953.0
2017-06-22 14:20:00,14.4,14.43,14.27,14.28,3875695.0,14.4,14.43,14.27,14.28,3875695.0
2017-06-22 14:30:00,14.28,14.3,14.17,14.3,4823681.0,14.28,14.3,14.17,14.3,4823681.0
2017-06-22 14:40:00,14.3,14.38,14.29,14.33,2486625.0,14.3,14.38,14.29,14.33,2486625.0
2017-06-22 14:50:00,14.34,14.39,14.28,14.38,2029313.0,14.34,14.39,14.28,14.38,2029313.0
2017-06-22 15:00:00,14.38,14.42,14.35,14.42,1827464.0,14.38,14.42,14.35,14.42,1827464.0
2017-06-22 15:10:00,14.41,14.42,14.3,14.34,2035693.0,14.41,14.42,14.3,14.34,2035693.0
2017-06-22 15:20:00,14.34,14.36,14.29,14.33,1741931.0,14.34,14.36,14.29,14.33,1741931.0
2017-06-22 15:30:00,14.34,14.36,14.26,14.28,2116133.0,14.34,14.36,14.26,14.28,2116133.0
2017-06-22 15:40:00,14.28,14.34,14.27,14.34,2593946.0,14.28,14.34,14.27,14.34,2593946.0
2017-06-22 15:50:00,14.34,14.38,14.31,14.38,8031323.0,14.34,14.38,14.31,14.38,8031323.0
2017-06-23 09:30:00,14.15,14.35,13.9,14.15,9123828.0,14.15,14.35,13.9,14.15,9123828.0
2017-06-23 09:40:00,14.16,14.27,14.04,14.24,5931050.0,14.16,14.27,14.04,14.24,5931050.0
2017-06-23 09:50:00,14.24,14.31,14.21,14.24,3990353.0,14.24,14.31,14.21,14.24,3990353.0
2017-06-23 10:00:00,14.23,14.38,14.16,14.37,4050542.0,14.23,14.38,14.16,14.37,4050542.0
2017-06-23 10:10:00,14.37,14.45,14.35,14.42,4428464.0,14.37,14.45,14.35,14.42,4428464.0
2017-06-23 10:20:00,14.43,14.54,14.35,14.38,6424292.0,14.43,14.54,14.35,14.38,6424292.0
2017-06-23 10:30:00,14.38,14.5,14.37,14.46,3359496.0,14.38,14.5,14.37,14.46,3359496.0
2017-06-23 10:40:00,14.46,14.61,14.46,14.6,4270572.0,14.46,14.61,14.46,14.6,4270572.0
2017-06-23 10:50:00,14.59,14.65,14.57,14.62,4139727.0,14.59,14.65,14.57,14.62,4139727.0
2017-06-23 11:00:00,14.61,14.67,14.54,14.57,3492759.0,14.61,14.67,14.54,14.57,3492759.0
2017-06-23 11:10:00,14.57,14.57,14.46,14.46,4652974.0,14.57,14.57,14.46,14.46,4652974.0
2017-06-23 11:20:00,14.46,14.49,14.4,14.43,3302358.0,14.46,14.49,14.4,14.43,3302358.0
2017-06-23 11:30:00,14.43,14.44,14.26,14.36,6004269.0,14.43,14.44,14.26,14.36,6004269.0
2017-06-23 11:40:00,14.35,14.48,14.35,14.48,2035613.0,14.35,14.48,14.35,14.48,2035613.0
2017-06-23 11:50:00,14.48,14.5,14.45,14.49,1370648.0,14.48,14.5,14.45,14.49,1370648.0
2017-06-23 12:00:00,14.49,14.49,14.41,14.42,1550240.0,14.49,14.49,14.41,14.42,1550240.0
2017-06-23 12:10:00,14.43,14.46,14.38,14.45,1502491.0,14.43,14.46,14.38,14.45,1502491.0
2017-06-23 12:20:00,14.45,14.54,14.45,14.52,1878281.0,14.45,14.54,14.45,14.52,1878281.0
2017-06-23 12:30:00,14.53,14.53,14.43,14.43,1283495.0,14.53,14.53,14.43,14.43,1283495.0
2017-06-23 12:40:00,14.44,14.51,14.43,14.48,1252138.0,14.44,14.51,14.43,14.48,1252138.0
2017-06-23 12:50:00,14.47,14.54,14.47,14.51,1210734.0,14.47,14.54,14.47,14.51,1210734.0
2017-06-23 13:00:00,14.5,14.51,14.45,14.46,952384.0,14.5,14.51,14.45,14.46,952384.0
2017-06-23 13:10:00,14.46,14.5,14.44,14.48,1132783.0,14.46,14.5,14.44,14.48,1132783.0
2017-06-23 13:20:00,14.47,14.56,14.47,14.55,1384494.0,14.47,14.56,14.47,14.55,1384494.0
2017-06-23 13:30:00,14.56,14.57,14.51,14.53,1617197.0,14.56,14.57,14.51,14.53,1617197.0
2017-06-23 13:40:00,14.53,14.56,14.51,14.53,905767.0,14.53,14.56,14.51,14.53,905767.0
2017-06-23 13:50:00,14.53,14.6,14.52,14.58,1169217.0,14.53,14.6,14.52,14.58,1169217.0
2017-06-23 14:00:00,14.58,14.59,14.53,14.54,1103716.0,14.58,14.59,14.53,14.54,1103716.0
2017-06-23 14:10:00,14.55,14.55,14.45,14.49,1758752.0,14.55,14.55,14.45,14.49,1758752.0
2017-06-23 14:20:00,14.49,14.52,14.4,14.4,1643227.0,14.49,14.52,14.4,14.4,1643227.0
2017-06-23 14:30:00,14.41,14.45,14.36,14.36,2878426.0,14.41,14.45,14.36,14.36,2878426.0
2017-06-23 14:40:00,14.36,14.4,14.32,14.38,2717195.0,14.36,14.4,14.32,14.38,2717195.0
2017-06-23 14:50:00,14.38,14.43,14.35,14.37,1609883.0,14.38,14.43,14.35,14.37,1609883.0
2017-06-23 15:00:00,14.37,14.39,14.31,14.37,1663990.0,14.37,14.39,14.31,14.37,1663990.0
2017-06-23 15:10:00,14.38,14.41,14.34,14.36,1495396.0,14.38,14.41,14.34,14.36,1495396.0
2017-06-23 15:20:00,14.36,14.36,14.28,14.32,2097678.0,14.36,14.36,14.28,14.32,2097678.0
2017-06-23 15:30:00,14.33,14.39,14.32,14.35,2475237.0,14.33,14.39,14.32,14.35,2475237.0
2017-06-23 15:40:00,14.35,14.38,14.33,14.36,2712343.0,14.35,14.38,14.33,14.36,2712343.0
2017-06-23 15:50:00,14.36,14.36,14.12,14.13,15607873.0,14.36,14.36,14.12,14.13,15607873.0
2017-06-26 09:30:00,14.39,14.49,14.27,14.44,6357530.0,14.39,14.49,14.27,14.44,6357530.0
2017-06-26 09:40:00,14.44,14.47,14.28,14.34,4801518.0,14.44,14.47,14.28,14.34,4801518.0
2017-06-26 09:50:00,14.34,14.34,14.19,14.3,5478418.0,14.34,14.34,14.19,14.3,5478418.0
2017-06-26 10:00:00,14.3,14.32,14.04,14.06,5856517.0,14.3,14.32,14.04,14.06,5856517.0
2017-06-26 10:10:00,14.06,14.15,13.97,14.1,5900025.0,14.06,14.15,13.97,14.1,5900025.0
2017-06-26 10:20:00,14.09,14.24,14.08,14.17,5196610.0,14.09,14.24,14.08,14.17,5196610.0
2017-06-26 10:30:00,14.16,14.2,14.03,14.07,2613868.0,14.16,14.2,14.03,14.07,2613868.0
2017-06-26 10:40:00,14.06,14.06,13.93,13.96,4900236.0,14.06,14.06,13.93,13.96,4900236.0
2017-06-26 10:50:00,13.96,14.02,13.91,13.93,4166712.0,13.96,14.02,13.91,13.93,4166712.0
2017-06-26 11:00:00,13.93,13.98,13.84,13.93,4254636.0,13.93,13.98,13.84,13.93,4254636.0
2017-06-26 11:10:00,13.93,13.99,13.86,13.98,2495355.0,13.93,13.99,13.86,13.98,2495355.0
2017-06-26 11:20:00,13.98,14.08,13.92,14.08,2467607.0,13.98,14.08,13.92,14.08,2467607.0
2017-06-26 11:30:00,14.08,14.1,13.99,14.02,2739458.0,14.08,14.1,13.99,14.02,2739458.0
2017-06-26 11:40:00,14.03,14.14,14.02,14.13,1857765.0,14.03,14.14,14.02,14.13,1857765.0
2017-06-26 11:50:00,14.13,14.25,14.12,14.21,2985630.0,14.13,14.25,14.12,14.21,2985630.0
2017-06-26 12:00:00,14.2,14.24,14.18,14.2,1434379.0,14.2,14.24,14.18,14.2,1434379.0
2017-06-26 12:10:00,14.19,14.2,14.14,14.15,1293118.0,14.19,14.2,14.14,14.15,1293118.0
2017-06-26 12:20:00,14.15,14.17,14.11,14.13,1268611.0,14.15,14.17,14.11,14.13,1268611.0
2017-06-26 12:30:00,14.13,14.18,14.11,14.18,2619660.0,14.13,14.18,14.11,14.18,2619660.0
2017-06-26 12:40:00,14.18,14.18,14.07,14.07,1283546.0,14.18,14.18,14.07,14.07,1283546.0
2017-06-26 12:50:00,14.08,14.12,14.06,14.08,1122905.0,14.08,14.12,14.06,14.08,1122905.0
2017-06-26 13:00:00,14.09,14.09,14.02,14.06,1252151.0,14.09,14.09,14.02,14.06,1252151.0
2017-06-26 13:10:00,14.06,14.09,14.02,14.06,974577.0,14.06,14.09,14.02,14.06,974577.0
2017-06-26 13:20:00,14.07,14.09,14.04,14.07,843862.0,14.07,14.09,14.04,14.07,843862.0
2017-06-26 13:30:00,14.06,14.13,14.05,14.13,960156.0,14.06,14.13,14.05,14.13,960156.0
2017-06-26 13:40:00,14.13,14.13,14.08,14.09,927702.0,14.13,14.13,14.08,14.09,927702.0
2017-06-26 13:50:00,14.08,14.12,14.05,14.12,873238.0,14.08,14.12,14.05,14.12,873238.0
2017-06-26 14:00:00,14.12,14.12,14.05,14.05,832726.0,14.12,14.12,14.05,14.05,832726.0
2017-06-26 14:10:00,14.05,14.08,14.03,14.07,1445208.0,14.05,14.08,14.03,14.07,1445208.0
2017-06-26 14:20:00,14.07,14.07,14.03,14.06,968741.0,14.07,14.07,14.03,14.06,968741.0
2017-06-26 14:30:00,14.05,14.09,14.03,14.09,1157991.0,14.05,14.09,14.03,14.09,1157991.0
2017-06-26 14:40:00,14.08,14.13,14.08,14.11,1012450.0,14.08,14.13,14.08,14.11,1012450.0
2017-06-26 14:50:00,14.1,14.12,14.06,14.07,1139640.0,14.1,14.12,14.06,14.07,1139640.0
2017-06-26 15:00:00,14.08,14.13,14.04,14.12,1362796.0,14.08,14.13,14.04,14.12,1362796.0
2017-06-26 15:10:00,14.12,14.12,14.05,14.07,1000903.0,14.12,14.12,14.05,14.07,1000903.0
2017-06-26 15:20:00,14.07,14.07,14.04,14.06,1321577.0,14.07,14.07,14.04,14.06,1321577.0
2017-06-26 15:30:00,14.06,14.08,14.02,14.06,1231654.0,14.06,14.08,14.02,14.06,1231654.0
2017-06-26 15:40:00,14.06,14.06,14.0,14.04,2280707.0,14.06,14.06,14.0,14.04,2280707.0
2017-06-26 15:50:00,14.04,14.08,14.03,14.07,5170561.0,14.04,14.08,14.03,14.07,5170561.0
2017-06-27 09:30:00,13.76,14.04,13.66,13.92,9235259.0,13.76,14.04,13.66,13.92,9235259.0
2017-06-27 09:40:00,13.92,14.03,13.77,13.79,5883239.0,13.92,14.03,13.77,13.79,5883239.0
2017-06-27 09:50:00,13.78,13.9,13.77,13.82,3287036.0,13.78,13.9,13.77,13.82,3287036.0
2017-06-27 10:00:00,13.82,13.94,13.82,13.93,2192710.0,13.82,13.94,13.82,13.93,2192710.0
2017-06-27 10:10:00,13.93,13.96,13.8,13.81,2667604.0,13.93,13.96,13.8,13.81,2667604.0
2017-06-27 10:20:00,13.81,13.86,13.76,13.82,2878832.0,13.81,13.86,13.76,13.82,2878832.0
2017-06-27 10:30:00,13.81,13.89,13.81,13.86,1416800.0,13.81,13.89,13.81,13.86,1416800.0
2017-06-27 10:40:00,13.87,13.89,13.83,13.83,976016.0,13.87,13.89,13.83,13.83,976016.0
2017-06-27 10:50:00,13.84,13.86,13.8,13.8,1180355.0,13.84,13.86,13.8,13.8,1180355.0
2017-06-27 11:00:00,13.8,13.84,13.78,13.79,1137461.0,13.8,13.84,13.78,13.79,1137461.0
2017-06-27 11:10:00,13.79,13.82,13.78,13.78,912927.0,13.79,13.82,13.78,13.78,912927.0
2017-06-27 11:20:00,13.78,13.82,13.75,13.82,1874093.0,13.78,13.82,13.75,13.82,1874093.0
2017-06-27 11:30:00,13.82,13.89,13.81,13.88,1831714.0,13.82,13.89,13.81,13.88,1831714.0
2017-06-27 11:40:00,13.88,13.88,13.82,13.83,902795.0,13.88,13.88,13.82,13.83,902795.0
2017-06-27 11:50:00,13.84,13.85,13.8,13.84,534506.0,13.84,13.85,13.8,13.84,534506.0
2017-06-27 12:00:00,13.85,13.89,13.83,13.88,1193215.0,13.85,13.89,13.83,13.88,1193215.0
2017-06-27 12:10:00,13.88,13.89,13.84,13.85,759075.0,13.88,13.89,13.84,13.85,759075.0
2017-06-27 12:20:00,13.85,13.89,13.84,13.89,422996.0,13.85,13.89,13.84,13.89,422996.0
2017-06-27 12:30:00,13.88,13.9,13.78,13.78,2315050.0,13.88,13.9,13.78,13.78,2315050.0
2017-06-27 12:40:00,13.79,13.84,13.77,13.81,972637.0,13.79,13.84,13.77,13.81,972637.0
2017-06-27 12:50:00,13.8,13.82,13.74,13.76,1573888.0,13.8,13.82,13.74,13.76,1573888.0
2017-06-27 13:00:00,13.76,13.79,13.71,13.72,1649113.0,13.76,13.79,13.71,13.72,1649113.0
2017-06-27 13:10:00,13.71,13.74,13.69,13.73,2241658.0,13.71,13.74,13.69,13.73,2241658.0
2017-06-27 13:20:00,13.74,13.79,13.72,13.73,1374867.0,13.74,13.79,13.72,13.73,1374867.0
2017-06-27 13:30:00,13.74,13.74,13.67,13.68,1909141.0,13.74,13.74,13.67,13.68,1909141.0
2017-06-27 13:40:00,13.68,13.72,13.53,13.63,6316502.0,13.68,13.72,13.53,13.63,6316502.0
2017-06-27 13:50:00,13.63,13.65,13.55,13.62,1876948.0,13.63,13.65,13.55,13.62,1876948.0
2017-06-27 14:00:00,13.63,13.65,13.54,13.57,1537473.0,13.63,13.65,13.54,13.57,1537473.0
2017-06-27 14:10:00,13.58,13.61,13.52,13.6,2230171.0,13.58,13.61,13.52,13.6,2230171.0
2017-06-27 14:20:00,13.61,13.65,13.56,13.64,1599342.0,13.61,13.65,13.56,13.64,1599342.0
2017-06-27 14:30:00,13.64,13.7,13.62,13.66,1895795.0,13.64,13.7,13.62,13.66,1895795.0
2017-06-27 14:40:00,13.66,13.71,13.65,13.68,1204287.0,13.66,13.71,13.65,13.68,1204287.0
2017-06-27 14:50:00,13.68,13.7,13.63,13.64,1316333.0,13.68,13.7,13.63,13.64,1316333.0
2017-06-27 15:00:00,13.64,13.66,13.6,13.61,1347697.0,13.64,13.66,13.6,13.61,1347697.0
2017-06-27 15:10:00,13.61,13.62,13.55,13.56,1233252.0,13.61,13.62,13.55,13.56,1233252.0
2017-06-27 15:20:00,13.56,13.6,13.53,13.54,1402930.0,13.56,13.6,13.53,13.54,1402930.0
2017-06-27 15:30:00,13.54,13.56,13.46,13.48,3015035.0,13.54,13.56,13.46,13.48,3015035.0
2017-06-27 15:40:00,13.49,13.5,13.45,13.46,2118427.0,13.49,13.5,13.45,13.46,2118427.0
2017-06-27 15:50:00,13.46,13.46,13.37,13.39,6409501.0,13.46,13.46,13.37,13.39,6409501.0
2017-06-28 09:30:00,13.65,13.7,13.36,13.44,6072083.0,13.65,13.7,13.36,13.44,6072083.0
2017-06-28 09:40:00,13.45,13.54,13.23,13.3,6023663.0,13.45,13.54,13.23,13.3,6023663.0
2017-06-28 09:50:00,13.29,13.3,13.09,13.14,6672878.0,13.29,13.3,13.09,13.14,6672878.0
2017-06-28 10:00:00,13.14,13.36,13.12,13.33,5032269.0,13.14,13.36,13.12,13.33,5032269.0
2017-06-28 10:10:00,13.34,13.37,13.22,13.33,2883876.0,13.34,13.37,13.22,13.33,2883876.0
2017-06-28 10:20:00,13.34,13.36,13.28,13.29,2127461.0,13.34,13.36,13.28,13.29,2127461.0
2017-06-28 10:30:00,13.29,13.45,13.25,13.44,3710580.0,13.29,13.45,13.25,13.44,3710580.0
2017-06-28 10:40:00,13.43,13.53,13.43,13.5,4215374.0,13.43,13.53,13.43,13.5,4215374.0
2017-06-28 10:50:00,13.5,13.55,13.41,13.41,2523424.0,13.5,13.55,13.41,13.41,2523424.0
2017-06-28 11:00:00,13.42,13.46,13.34,13.38,2392436.0,13.42,13.46,13.34,13.38,2392436.0
2017-06-28 11:10:00,13.39,13.44,13.36,13.43,1207708.0,13.39,13.44,13.36,13.43,1207708.0
2017-06-28 11:20:00,13.44,13.44,13.35,13.36,1089296.0,13.44,13.44,13.35,13.36,1089296.0
2017-06-28 11:30:00,13.37,13.38,13.28,13.34,1655658.0,13.37,13.38,13.28,13.34,1655658.0
2017-06-28 11:40:00,13.35,13.37,13.32,13.34,973851.0,13.35,13.37,13.32,13.34,973851.0
2017-06-28 11:50:00,13.33,13.37,13.28,13.29,1662711.0,13.33,13.37,13.28,13.29,1662711.0
2017-06-28 12:00:00,13.28,13.33,13.26,13.33,1485300.0,13.28,13.33,13.26,13.33,1485300.0
2017-06-28 12:10:00,13.33,13.4,13.3,13.3,1386211.0,13.33,13.4,13.3,13.3,1386211.0
2017-06-28 12:20:00,13.31,13.36,13.3,13.33,705451.0,13.31,13.36,13.3,13.33,705451.0
2017-06-28 12:30:00,13.32,13.39,13.31,13.38,786258.0,13.32,13.39,13.31,13.38,786258.0
2017-06-28 12:40:00,13.38,13.44,13.37,13.39,1321759.0,13.38,13.44,13.37,13.39,1321759.0
2017-06-28 12:50:00,13.4,13.41,13.35,13.4,935392.0,13.4,13.41,13.35,13.4,935392.0
2017-06-28 13:00:00,13.4,13.44,13.38,13.38,1319430.0,13.4,13.44,13.38,13.38,1319430.0
2017-06-28 13:10:00,13.39,13.4,13.33,13.34,839220.0,13.39,13.4,13.33,13.34,839220.0
2017-06-28 13:20:00,13.35,13.39,13.31,13.38,713596.0,13.35,13.39,13.31,13.38,713596.0
2017-06-28 13:30:00,13.37,13.45,13.37,13.42,1275548.0,13.37,13.45,13.37,13.42,1275548.0
2017-06-28 13:40:00,13.43,13.43,13.37,13.37,955509.0,13.43,13.43,13.37,13.37,955509.0
2017-06-28 13:50:00,13.38,13.41,13.31,13.31,1045749.0,13.38,13.41,13.31,13.31,1045749.0
2017-06-28 14:00:00,13.32,13.35,13.26,13.29,1822501.0,13.32,13.35,13.26,13.29,1822501.0
2017-06-28 14:10:00,13.29,13.3,13.26,13.27,946059.0,13.29,13.3,13.26,13.27,946059.0
2017-06-28 14:20:00,13.27,13.27,13.2,13.2,1942189.0,13.27,13.27,13.2,13.2,1942189.0
2017-06-28 14:30:00,13.21,13.23,13.2,13.21,967286.0,13.21,13.23,13.2,13.21,967286.0
2017-06-28 14:40:00,13.2,13.28,13.2,13.26,1047749.0,13.2,13.28,13.2,13.26,1047749.0
2017-06-28 14:50:00,13.26,13.33,13.26,13.29,1268041.0,13.26,13.33,13.26,13.29,1268041.0
2017-06-28 15:00:00,13.29,13.32,13.26,13.3,1210339.0,13.29,13.32,13.26,13.3,1210339.0
2017-06-28 15:10:00,13.3,13.31,13.23,13.24,1200157.0,13.3,13.31,13.23,13.24,1200157.0
2017-06-28 15:20:00,13.25,13.27,13.2,13.21,1081978.0,13.25,13.27,13.2,13.21,1081978.0
2017-06-28 15:30:00,13.22,13.27,13.21,13.24,1672434.0,13.22,13.27,13.21,13.24,1672434.0
2017-06-28 15:40:00,13.24,13.27,13.21,13.22,1890938.0,13.24,13.27,13.21,13.22,1890938.0
2017-06-28 15:50:00,13.23,13.27,13.21,13.22,4526920.0,13.23,13.27,13.21,13.22,4526920.0
2017-06-29 09:30:00,13.06,13.15,12.93,13.11,5928850.0,13.06,13.15,12.93,13.11,5928850.0
2017-06-29 09:40:00,13.11,13.14,12.96,13.0,3029119.0,13.11,13.14,12.96,13.0,3029119.0
2017-06-29 09:50:00,13.0,13.06,12.95,12.96,2652441.0,13.0,13.06,12.95,12.96,2652441.0
2017-06-29 10:00:00,12.96,12.99,12.82,12.88,4979993.0,12.96,12.99,12.82,12.88,4979993.0
2017-06-29 10:10:00,12.87,12.91,12.82,12.88,2191362.0,12.87,12.91,12.82,12.88,2191362.0
2017-06-29 10:20:00,12.87,12.94,12.83,12.94,1956608.0,12.87,12.94,12.83,12.94,1956608.0
2017-06-29 10:30:00,12.94,12.98,12.91,12.95,1895924.0,12.94,12.98,12.91,12.95,1895924.0
2017-06-29 10:40:00,12.95,12.96,12.88,12.88,1213051.0,12.95,12.96,12.88,12.88,1213051.0
2017-06-29 10:50:00,12.88,12.89,12.83,12.85,1447847.0,12.88,12.89,12.83,12.85,1447847.0
2017-06-29 11:00:00,12.84,12.9,12.77,12.79,2229962.0,12.84,12.9,12.77,12.79,2229962.0
2017-06-29 11:10:00,12.79,12.81,12.73,12.8,2343249.0,12.79,12.81,12.73,12.8,2343249.0
2017-06-29 11:20:00,12.8,12.82,12.68,12.69,3167584.0,12.8,12.82,12.68,12.69,3167584.0
2017-06-29 11:30:00,12.69,12.75,12.61,12.71,3235407.0,12.69,12.75,12.61,12.71,3235407.0
2017-06-29 11:40:00,12.71,12.75,12.65,12.7,1822625.0,12.71,12.75,12.65,12.7,1822625.0
2017-06-29 11:50:00,12.7,12.73,12.66,12.69,1421506.0,12.7,12.73,12.66,12.69,1421506.0
2017-06-29 12:00:00,12.7,12.78,12.67,12.78,1584022.0,12.7,12.78,12.67,12.78,1584022.0
2017-06-29 12:10:00,12.79,12.82,12.76,12.8,1270111.0,12.79,12.82,12.76,12.8,1270111.0
2017-06-29 12:20:00,12.8,12.8,12.73,12.77,1000313.0,12.8,12.8,12.73,12.77,1000313.0
2017-06-29 12:30:00,12.77,12.77,12.69,12.71,1400809.0,12.77,12.77,12.69,12.71,1400809.0
2017-06-29 12:40:00,12.71,12.72,12.65,12.66,1695079.0,12.71,12.72,12.65,12.66,1695079.0
2017-06-29 12:50:00,12.66,12.69,12.63,12.66,1755068.0,12.66,12.69,12.63,12.66,1755068.0
2017-06-29 13:00:00,12.66,12.69,12.62,12.65,1123478.0,12.66,12.69,12.62,12.65,1123478.0
2017-06-29 13:10:00,12.66,12.67,12.58,12.6,2022857.0,12.66,12.67,12.58,12.6,2022857.0
2017-06-29 13:20:00,12.6,12.61,12.46,12.49,3476007.0,12.6,12.61,12.46,12.49,3476007.0
2017-06-29 13:30:00,12.49,12.6,12.45,12.59,2888950.0,12.49,12.6,12.45,12.59,2888950.0
2017-06-29 13:40:00,12.59,12.59,12.5,12.51,1428712.0,12.59,12.59,12.5,12.51,1428712.0
2017-06-29 13:50:00,12.51,12.56,12.48,12.55,1768317.0,12.51,12.56,12.48,12.55,1768317.0
2017-06-29 14:00:00,12.56,12.56,12.5,12.56,1521502.0,12.56,12.56,12.5,12.56,1521502.0
2017-06-29 14:10:00,12.55,12.58,12.52,12.54,1162595.0,12.55,12.58,12.52,12.54,1162595.0
2017-06-29 14:20:00,12.54,12.62,12.54,12.61,1715277.0,12.54,12.62,12.54,12.61,1715277.0
2017-06-29 14:30:00,12.61,12.64,12.54,12.58,1593875.0,12.61,12.64,12.54,12.58,1593875.0
2017-06-29 14:40:00,12.57,12.62,12.55,12.56,1161414.0,12.57,12.62,12.55,12.56,1161414.0
2017-06-29 14:50:00,12.56,12.61,12.53,12.57,1163429.0,12.56,12.61,12.53,12.57,1163429.0
2017-06-29 15:00:00,12.57,12.64,12.56,12.61,1883651.0,12.57,12.64,12.56,12.61,1883651.0
2017-06-29 15:10:00,12.6,12.65,12.56,12.64,1778212.0,12.6,12.65,12.56,12.64,1778212.0
2017-06-29 15:20:00,12.63,12.64,12.55,12.59,1573063.0,12.63,12.64,12.55,12.59,1573063.0
2017-06-29 15:30:00,12.58,12.72,12.57,12.68,2842587.0,12.58,12.72,12.57,12.68,2842587.0
2017-06-29 15:40:00,12.68,12.68,12.62,12.62,1657974.0,12.68,12.68,12.62,12.62,1657974.0
2017-06-29 15:50:00,12.62,12.65,12.58,12.61,4020791.0,12.62,12.65,12.58,12.61,4020791.0
2017-06-30 09:30:00,12.57,12.77,12.37,12.77,6078675.0,12.57,12.77,12.37,12.77,6078675.0
2017-06-30 09:40:00,12.77,12.83,12.63,12.64,4219371.0,12.77,12.83,12.63,12.64,4219371.0
2017-06-30 09:50:00,12.64,12.67,12.45,12.48,3512092.0,12.64,12.67,12.45,12.48,3512092.0
2017-06-30 10:00:00,12.48,12.52,12.4,12.49,2368628.0,12.48,12.52,12.4,12.49,2368628.0
2017-06-30 10:10:00,12.48,12.49,12.36,12.39,4096842.0,12.48,12.49,12.36,12.39,4096842.0
2017-06-30 10:20:00,12.4,12.55,12.36,12.54,2491113.0,12.4,12.55,12.36,12.54,2491113.0
2017-06-30 10:30:00,12.54,12.6,12.52,12.54,1828058.0,12.54,12.6,12.52,12.54,1828058.0
2017-06-30 10:40:00,12.54,12.56,12.46,12.49,1442945.0,12.54,12.56,12.46,12.49,1442945.0
2017-06-30 10:50:00,12.49,12.56,12.46,12.55,1040609.0,12.49,12.56,12.46,12.55,1040609.0
2017-06-30 11:00:00,12.55,12.55,12.48,12.5,667301.0,12.55,12.55,12.48,12.5,667301.0
2017-06-30 11:10:00,12.49,12.53,12.47,12.48,677742.0,12.49,12.53,12.47,12.48,677742.0
2017-06-30 11:20:00,12.49,12.53,12.44,12.45,765025.0,12.49,12.53,12.44,12.45,765025.0
2017-06-30 11:30:00,12.45,12.47,12.41,12.44,886132.0,12.45,12.47,12.41,12.44,886132.0
2017-06-30 11:40:00,12.43,12.48,12.41,12.47,860875.0,12.43,12.48,12.41,12.47,860875.0
2017-06-30 11:50:00,12.47,12.54,12.45,12.52,1587787.0,12.47,12.54,12.45,12.52,1587787.0
2017-06-30 12:00:00,12.53,12.53,12.49,12.53,766513.0,12.53,12.53,12.49,12.53,766513.0
2017-06-30 12:10:00,12.53,12.55,12.51,12.53,597074.0,12.53,12.55,12.51,12.53,597074.0
2017-06-30 12:20:00,12.53,12.56,12.51,12.53,578580.0,12.53,12.56,12.51,12.53,578580.0
2017-06-30 12:30:00,12.53,12.53,12.49,12.5,454209.0,12.53,12.53,12.49,12.5,454209.0
2017-06-30 12:40:00,12.49,12.5,12.44,12.45,519594.0,12.49,12.5,12.44,12.45,519594.0
2017-06-30 12:50:00,12.45,12.51,12.44,12.49,1700987.0,12.45,12.51,12.44,12.49,1700987.0
2017-06-30 13:00:00,12.5,12.53,12.48,12.52,552091.0,12.5,12.53,12.48,12.52,552091.0
2017-06-30 13:10:00,12.52,12.52,12.48,12.5,465385.0,12.52,12.52,12.48,12.5,465385.0
2017-06-30 13:20:00,12.49,12.53,12.49,12.52,482997.0,12.49,12.53,12.49,12.52,482997.0
2017-06-30 13:30:00,12.52,12.56,12.5,12.56,552834.0,12.52,12.56,12.5,12.56,552834.0
2017-06-30 13:40:00,12.55,12.59,12.54,12.57,1005977.0,12.55,12.59,12.54,12.57,1005977.0
2017-06-30 13:50:00,12.57,12.57,12.51,12.53,708265.0,12.57,12.57,12.51,12.53,708265.0
2017-06-30 14:00:00,12.53,12.54,12.5,12.54,642399.0,12.53,12.54,12.5,12.54,642399.0
2017-06-30 14:10:00,12.54,12.56,12.52,12.56,364081.0,12.54,12.56,12.52,12.56,364081.0
2017-06-30 14:20:00,12.56,12.58,12.53,12.54,618150.0,12.56,12.58,12.53,12.54,618150.0
2017-06-30 14:30:00,12.55,12.58,12.54,12.55,555096.0,12.55,12.58,12.54,12.55,555096.0
2017-06-30 14:40:00,12.55,12.6,12.55,12.59,778386.0,12.55,12.6,12.55,12.59,778386.0
2017-06-30 14:50:00,12.6,12.68,12.58,12.63,1782859.0,12.6,12.68,12.58,12.63,1782859.0
2017-06-30 15:00:00,12.63,12.66,12.62,12.65,915762.0,12.63,12.66,12.62,12.65,915762.0
2017-06-30 15:10:00,12.64,12.65,12.6,12.62,712567.0,12.64,12.65,12.6,12.62,712567.0
2017-06-30 15:20:00,12.62,12.63,12.58,12.59,852166.0,12.62,12.63,12.58,12.59,852166.0
2017-06-30 15:30:00,12.58,12.59,12.55,12.55,1314076.0,12.58,12.59,12.55,12.55,1314076.0
2017-06-30 15:40:00,12.55,12.58,12.54,12.55,1510255.0,12.55,12.58,12.54,12.55,1510255.0
2017-06-30 15:50:00,12.54,12.56,12.47,12.47,3707273.0,12.54,12.56,12.47,12.47,3707273.0
2017-07-03 09:30:00,12.57,12.66,12.53,12.54,2997734.0,12.57,12.66,12.53,12.54,2997734.0
2017-07-03 09:40:00,12.55,12.68,12.45,12.67,2901745.0,12.55,12.68,12.45,12.67,2901745.0
2017-07-03 09:50:00,12.67,12.73,12.56,12.63,2257331.0,12.67,12.73,12.56,12.63,2257331.0
2017-07-03 10:00:00,12.63,12.66,12.55,12.63,1246321.0,12.63,12.66,12.55,12.63,1246321.0
2017-07-03 10:10:00,12.63,12.63,12.51,12.56,1339270.0,12.63,12.63,12.51,12.56,1339270.0
2017-07-03 10:20:00,12.55,12.57,12.47,12.54,2189809.0,12.55,12.57,12.47,12.54,2189809.0
2017-07-03 10:30:00,12.54,12.56,12.46,12.48,1413487.0,12.54,12.56,12.46,12.48,1413487.0
2017-07-03 10:40:00,12.48,12.53,12.46,12.47,993890.0,12.48,12.53,12.46,12.47,993890.0
2017-07-03 10:50:00,12.47,12.47,12.28,12.29,2540019.0,12.47,12.47,12.28,12.29,2540019.0
2017-07-03 11:00:00,12.29,12.32,12.18,12.28,3186065.0,12.29,12.32,12.18,12.28,3186065.0
2017-07-03 11:10:00,12.28,12.31,12.25,12.26,1643449.0,12.28,12.31,12.25,12.26,1643449.0
2017-07-03 11:20:00,12.26,12.37,12.25,12.37,1375582.0,12.26,12.37,12.25,12.37,1375582.0
2017-07-03 11:30:00,12.37,12.38,12.29,12.34,1184736.0,12.37,12.38,12.29,12.34,1184736.0
2017-07-03 11:40:00,12.34,12.37,12.31,12.32,626171.0,12.34,12.37,12.31,12.32,626171.0
2017-07-03 11:50:00,12.31,12.33,12.26,12.3,1008945.0,12.31,12.33,12.26,12.3,1008945.0
2017-07-03 12:00:00,12.3,12.3,12.23,12.25,1204356.0,12.3,12.3,12.23,12.25,1204356.0
2017-07-03 12:10:00,12.25,12.27,12.21,12.23,1953900.0,12.25,12.27,12.21,12.23,1953900.0
2017-07-03 12:20:00,12.22,12.28,12.2,12.27,1039146.0,12.22,12.28,12.2,12.27,1039146.0
2017-07-03 12:30:00,12.28,12.28,12.17,12.18,1841975.0,12.28,12.28,12.17,12.18,1841975.0
2017-07-03 12:40:00,12.17,12.19,12.13,12.18,2408818.0,12.17,12.19,12.13,12.18,2408818.0
2017-07-03 12:50:00,12.18,12.19,12.14,12.15,2257636.0,12.18,12.19,12.14,12.15,2257636.0
2017-07-05 09:30:00,12.36,12.66,12.32,12.56,6561549.0,12.36,12.66,12.32,12.56,6561549.0
2017-07-05 09:40:00,12.57,12.7,12.55,12.65,6510095.0,12.57,12.7,12.55,12.65,6510095.0
2017-07-05 09:50:00,12.65,12.73,12.58,12.61,4348879.0,12.65,12.73,12.58,12.61,4348879.0
2017-07-05 10:00:00,12.61,12.62,12.52,12.56,1975854.0,12.61,12.62,12.52,12.56,1975854.0
2017-07-05 10:10:00,12.55,12.65,12.55,12.59,2157050.0,12.55,12.65,12.55,12.59,2157050.0
2017-07-05 10:20:00,12.59,12.62,12.52,12.59,1650043.0,12.59,12.62,12.52,12.59,1650043.0
2017-07-05 10:30:00,12.59,12.78,12.58,12.77,2709027.0,12.59,12.78,12.58,12.77,2709027.0
2017-07-05 10:40:00,12.77,12.84,12.73,12.75,2859203.0,12.77,12.84,12.73,12.75,2859203.0
2017-07-05 10:50:00,12.76,12.8,12.69,12.69,1933944.0,12.76,12.8,12.69,12.69,1933944.0
2017-07-05 11:00:00,12.7,12.74,12.64,12.74,1539548.0,12.7,12.74,12.64,12.74,1539548.0
2017-07-05 11:10:00,12.74,12.77,12.7,12.73,1346371.0,12.74,12.77,12.7,12.73,1346371.0
2017-07-05 11:20:00,12.73,12.78,12.71,12.77,1185027.0,12.73,12.78,12.71,12.77,1185027.0
2017-07-05 11:30:00,12.76,12.78,12.69,12.74,996730.0,12.76,12.78,12.69,12.74,996730.0
2017-07-05 11:40:00,12.74,12.77,12.7,12.77,1141472.0,12.74,12.77,12.7,12.77,1141472.0
2017-07-05 11:50:00,12.76,12.86,12.76,12.83,2155494.0,12.76,12.86,12.76,12.83,2155494.0
2017-07-05 12:00:00,12.83,12.85,12.8,12.82,894073.0,12.83,12.85,12.8,12.82,894073.0
2017-07-05 12:10:00,12.81,12.89,12.81,12.88,1369151.0,12.81,12.89,12.81,12.88,1369151.0
2017-07-05 12:20:00,12.88,12.94,12.87,12.89,2221644.0,12.88,12.94,12.87,12.89,2221644.0
2017-07-05 12:30:00,12.89,12.98,12.88,12.96,2766295.0,12.89,12.98,12.88,12.96,2766295.0
2017-07-05 12:40:00,12.96,13.04,12.95,13.0,2395568.0,12.96,13.04,12.95,13.0,2395568.0
2017-07-05 12:50:00,13.01,13.11,13.0,13.11,2689889.0,13.01,13.11,13.0,13.11,2689889.0
2017-07-05 13:00:00,13.11,13.2,13.09,13.13,3863763.0,13.11,13.2,13.09,13.13,3863763.0
2017-07-05 13:10:00,13.13,13.18,13.08,13.08,2207185.0,13.13,13.18,13.08,13.08,2207185.0
2017-07-05 13:20:00,13.08,13.14,13.05,13.08,1951324.0,13.08,13.14,13.05,13.08,1951324.0
2017-07-05 13:30:00,13.08,13.11,13.05,13.06,1141778.0,13.08,13.11,13.05,13.06,1141778.0
2017-07-05 13:40:00,13.07,13.07,13.02,13.03,1171340.0,13.07,13.07,13.02,13.03,1171340.0
2017-07-05 13:50:00,13.03,13.03,12.88,12.89,2728410.0,13.03,13.03,12.88,12.89,2728410.0
2017-07-05 14:00:00,12.89,13.04,12.88,12.96,2900361.0,12.89,13.04,12.88,12.96,2900361.0
2017-07-05 14:10:00,12.96,13.11,12.95,13.09,2075458.0,12.96,13.11,12.95,13.09,2075458.0
2017-07-05 14:20:00,13.09,13.15,13.05,13.13,1489816.0,13.09,13.15,13.05,13.13,1489816.0
2017-07-05 14:30:00,13.13,13.18,13.12,13.14,3098793.0,13.13,13.18,13.12,13.14,3098793.0
2017-07-05 14:40:00,13.15,13.15,13.04,13.04,1592801.0,13.15,13.15,13.04,13.04,1592801.0
2017-07-05 14:50:00,13.04,13.13,13.04,13.08,1364945.0,13.04,13.13,13.04,13.08,1364945.0
2017-07-05 15:00:00,13.07,13.08,12.96,13.03,2085200.0,13.07,13.08,12.96,13.03,2085200.0
2017-07-05 15:10:00,13.03,13.08,13.02,13.04,1440444.0,13.03,13.08,13.02,13.04,1440444.0
2017-07-05 15:20:00,13.04,13.1,13.03,13.09,1624416.0,13.04,13.1,13.03,13.09,1624416.0
2017-07-05 15:30:00,13.09,13.15,13.08,13.15,2498298.0,13.09,13.15,13.08,13.15,2498298.0
2017-07-05 15:40:00,13.15,13.18,13.13,13.14,2417408.0,13.15,13.18,13.13,13.14,2417408.0
2017-07-05 15:50:00,13.15,13.21,13.15,13.18,5378277.0,13.15,13.21,13.15,13.18,5378277.0
2017-07-06 09:30:00,12.94,13.14,12.88,12.94,7596638.0,12.94,13.14,12.88,12.94,7596638.0
2017-07-06 09:40:00,12.94,12.95,12.66,12.72,6581284.0,12.94,12.95,12.66,12.72,6581284.0
2017-07-06 09:50:00,12.72,12.88,12.71,12.81,3805719.0,12.72,12.88,12.71,12.81,3805719.0
2017-07-06 10:00:00,12.81,12.87,12.75,12.82,2253067.0,12.81,12.87,12.75,12.82,2253067.0
2017-07-06 10:10:00,12.81,12.9,12.78,12.81,2606511.0,12.81,12.9,12.78,12.81,2606511.0
2017-07-06 10:20:00,12.81,12.84,12.75,12.77,1877209.0,12.81,12.84,12.75,12.77,1877209.0
2017-07-06 10:30:00,12.78,12.87,12.73,12.85,2549502.0,12.78,12.87,12.73,12.85,2549502.0
2017-07-06 10:40:00,12.85,12.94,12.83,12.86,3075350.0,12.85,12.94,12.83,12.86,3075350.0
2017-07-06 10:50:00,12.86,12.92,12.84,12.86,1030697.0,12.86,12.92,12.84,12.86,1030697.0
2017-07-06 11:00:00,12.86,12.98,12.82,12.98,2447863.0,12.86,12.98,12.82,12.98,2447863.0
2017-07-06 11:10:00,12.98,12.98,12.89,12.95,1517383.0,12.98,12.98,12.89,12.95,1517383.0
2017-07-06 11:20:00,12.95,13.09,12.94,13.07,2395698.0,12.95,13.09,12.94,13.07,2395698.0
2017-07-06 11:30:00,13.08,13.3,13.07,13.21,5316201.0,13.08,13.3,13.07,13.21,5316201.0
2017-07-06 11:40:00,13.21,13.32,13.16,13.24,3971517.0,13.21,13.32,13.16,13.24,3971517.0
2017-07-06 11:50:00,13.24,13.28,13.19,13.25,1773240.0,13.24,13.28,13.19,13.25,1773240.0
2017-07-06 12:00:00,13.24,13.27,13.15,13.2,2032318.0,13.24,13.27,13.15,13.2,2032318.0
2017-07-06 12:10:00,13.19,13.21,13.15,13.16,1428701.0,13.19,13.21,13.15,13.16,1428701.0
2017-07-06 12:20:00,13.16,13.17,13.05,13.05,1658350.0,13.16,13.17,13.05,13.05,1658350.0
2017-07-06 12:30:00,13.05,13.26,13.05,13.25,2657422.0,13.05,13.26,13.05,13.25,2657422.0
2017-07-06 12:40:00,13.25,13.29,13.21,13.25,3595324.0,13.25,13.29,13.21,13.25,3595324.0
2017-07-06 12:50:00,13.25,13.26,13.2,13.22,1043126.0,13.25,13.26,13.2,13.22,1043126.0
2017-07-06 13:00:00,13.21,13.25,13.2,13.24,946607.0,13.21,13.25,13.2,13.24,946607.0
2017-07-06 13:10:00,13.23,13.28,13.21,13.27,1043179.0,13.23,13.28,13.21,13.27,1043179.0
2017-07-06 13:20:00,13.27,13.28,13.23,13.24,868119.0,13.27,13.28,13.23,13.24,868119.0
2017-07-06 13:30:00,13.25,13.25,13.2,13.21,1010702.0,13.25,13.25,13.2,13.21,1010702.0
2017-07-06 13:40:00,13.21,13.21,13.15,13.19,1184077.0,13.21,13.21,13.15,13.19,1184077.0
2017-07-06 13:50:00,13.2,13.22,13.12,13.14,1040393.0,13.2,13.22,13.12,13.14,1040393.0
2017-07-06 14:00:00,13.14,13.15,13.11,13.13,953990.0,13.14,13.15,13.11,13.13,953990.0
2017-07-06 14:10:00,13.13,13.14,13.06,13.09,1186474.0,13.13,13.14,13.06,13.09,1186474.0
2017-07-06 14:20:00,13.09,13.13,13.09,13.13,811435.0,13.09,13.13,13.09,13.13,811435.0
2017-07-06 14:30:00,13.12,13.13,13.05,13.07,1030880.0,13.12,13.13,13.05,13.07,1030880.0
2017-07-06 14:40:00,13.08,13.08,12.96,13.03,1820717.0,13.08,13.08,12.96,13.03,1820717.0
2017-07-06 14:50:00,13.03,13.07,12.99,13.07,1194729.0,13.03,13.07,12.99,13.07,1194729.0
2017-07-06 15:00:00,13.07,13.08,13.03,13.07,1082952.0,13.07,13.08,13.03,13.07,1082952.0
2017-07-06 15:10:00,13.07,13.07,13.02,13.05,832590.0,13.07,13.07,13.02,13.05,832590.0
2017-07-06 15:20:00,13.05,13.07,13.02,13.02,1163418.0,13.05,13.07,13.02,13.02,1163418.0
2017-07-06 15:30:00,13.03,13.04,12.96,13.02,1629304.0,13.03,13.04,12.96,13.02,1629304.0
2017-07-06 15:40:00,13.02,13.03,12.98,13.02,1507365.0,13.02,13.03,12.98,13.02,1507365.0
2017-07-06 15:50:00,13.01,13.04,12.99,13.03,3393886.0,13.01,13.04,12.99,13.03,3393886.0
2017-07-07 09:30:00,13.27,13.49,13.18,13.48,7449259.0,13.27,13.49,13.18,13.48,7449259.0
2017-07-07 09:40:00,13.48,13.5,13.35,13.45,5649640.0,13.48,13.5,13.35,13.45,5649640.0
2017-07-07 09:50:00,13.45,13.59,13.42,13.54,5271705.0,13.45,13.59,13.42,13.54,5271705.0
2017-07-07 10:00:00,13.54,13.68,13.54,13.64,5518026.0,13.54,13.68,13.54,13.64,5518026.0
2017-07-07 10:10:00,13.63,13.75,13.54,13.58,6385863.0,13.63,13.75,13.54,13.58,6385863.0
2017-07-07 10:20:00,13.57,13.64,13.52,13.62,4029280.0,13.57,13.64,13.52,13.62,4029280.0
2017-07-07 10:30:00,13.63,13.66,13.53,13.59,2916472.0,13.63,13.66,13.53,13.59,2916472.0
2017-07-07 10:40:00,13.6,13.66,13.58,13.64,2293760.0,13.6,13.66,13.58,13.64,2293760.0
2017-07-07 10:50:00,13.65,13.7,13.58,13.59,2570061.0,13.65,13.7,13.58,13.59,2570061.0
2017-07-07 11:00:00,13.58,13.65,13.58,13.63,1630810.0,13.58,13.65,13.58,13.63,1630810.0
2017-07-07 11:10:00,13.64,13.64,13.54,13.57,1764076.0,13.64,13.64,13.54,13.57,1764076.0
2017-07-07 11:20:00,13.57,13.58,13.53,13.54,1346229.0,13.57,13.58,13.53,13.54,1346229.0
2017-07-07 11:30:00,13.54,13.57,13.47,13.51,2364209.0,13.54,13.57,13.47,13.51,2364209.0
2017-07-07 11:40:00,13.52,13.55,13.49,13.49,1294878.0,13.52,13.55,13.49,13.49,1294878.0
2017-07-07 11:50:00,13.48,13.5,13.39,13.4,2506878.0,13.48,13.5,13.39,13.4,2506878.0
2017-07-07 12:00:00,13.4,13.48,13.36,13.47,2400340.0,13.4,13.48,13.36,13.47,2400340.0
2017-07-07 12:10:00,13.47,13.52,13.43,13.46,1334094.0,13.47,13.52,13.43,13.46,1334094.0
2017-07-07 12:20:00,13.45,13.48,13.41,13.45,844353.0,13.45,13.48,13.41,13.45,844353.0
2017-07-07 12:30:00,13.45,13.47,13.41,13.42,631845.0,13.45,13.47,13.41,13.42,631845.0
2017-07-07 12:40:00,13.43,13.43,13.38,13.38,1009155.0,13.43,13.43,13.38,13.38,1009155.0
2017-07-07 12:50:00,13.38,13.41,13.33,13.38,1627814.0,13.38,13.41,13.33,13.38,1627814.0
2017-07-07 13:00:00,13.39,13.43,13.38,13.41,636603.0,13.39,13.43,13.38,13.41,636603.0
2017-07-07 13:10:00,13.42,13.45,13.39,13.45,791702.0,13.42,13.45,13.39,13.45,791702.0
2017-07-07 13:20:00,13.45,13.48,13.44,13.48,985169.0,13.45,13.48,13.44,13.48,985169.0
2017-07-07 13:30:00,13.48,13.48,13.42,13.46,795968.0,13.48,13.48,13.42,13.46,795968.0
2017-07-07 13:40:00,13.45,13.47,13.41,13.41,760797.0,13.45,13.47,13.41,13.41,760797.0
2017-07-07 13:50:00,13.41,13.43,13.38,13.41,1073657.0,13.41,13.43,13.38,13.41,1073657.0
2017-07-07 14:00:00,13.42,13.42,13.32,13.33,1524813.0,13.42,13.42,13.32,13.33,1524813.0
2017-07-07 14:10:00,13.33,13.37,13.33,13.35,860833.0,13.33,13.37,13.33,13.35,860833.0
2017-07-07 14:20:00,13.35,13.35,13.25,13.25,1352537.0,13.35,13.35,13.25,13.25,1352537.0
2017-07-07 14:30:00,13.26,13.33,13.25,13.29,1341374.0,13.26,13.33,13.25,13.29,1341374.0
2017-07-07 14:40:00,13.3,13.32,13.28,13.3,742377.0,13.3,13.32,13.28,13.3,742377.0
2017-07-07 14:50:00,13.3,13.35,13.3,13.34,1121126.0,13.3,13.35,13.3,13.34,1121126.0
2017-07-07 15:00:00,13.34,13.36,13.28,13.3,1064545.0,13.34,13.36,13.28,13.3,1064545.0
2017-07-07 15:10:00,13.3,13.33,13.28,13.33,1045988.0,13.3,13.33,13.28,13.33,1045988.0
2017-07-07 15:20:00,13.33,13.33,13.3,13.32,567426.0,13.33,13.33,13.3,13.32,567426.0
2017-07-07 15:30:00,13.32,13.32,13.28,13.28,1567477.0,13.32,13.32,13.28,13.28,1567477.0
2017-07-07 15:40:00,13.29,13.33,13.28,13.33,1448430.0,13.29,13.33,13.28,13.33,1448430.0
2017-07-07 15:50:00,13.33,13.4,13.32,13.36,4860913.0,13.33,13.4,13.32,13.36,4860913.0
2017-07-10 09:30:00,13.61,13.68,13.44,13.5,6626649.0,13.61,13.68,13.44,13.5,6626649.0
2017-07-10 09:40:00,13.49,13.54,13.36,13.48,5182623.0,13.49,13.54,13.36,13.48,5182623.0
2017-07-10 09:50:00,13.47,13.5,13.27,13.32,4361044.0,13.47,13.5,13.27,13.32,4361044.0
2017-07-10 10:00:00,13.32,13.48,13.32,13.46,3205550.0,13.32,13.48,13.32,13.46,3205550.0
2017-07-10 10:10:00,13.46,13.56,13.44,13.54,2926090.0,13.46,13.56,13.44,13.54,2926090.0
2017-07-10 10:20:00,13.54,13.56,13.5,13.51,1797587.0,13.54,13.56,13.5,13.51,1797587.0
2017-07-10 10:30:00,13.51,13.56,13.43,13.48,2017569.0,13.51,13.56,13.43,13.48,2017569.0
2017-07-10 10:40:00,13.48,13.53,13.46,13.52,1298809.0,13.48,13.53,13.46,13.52,1298809.0
2017-07-10 10:50:00,13.52,13.57,13.51,13.54,1388992.0,13.52,13.57,13.51,13.54,1388992.0
2017-07-10 11:00:00,13.54,13.6,13.53,13.59,1624326.0,13.54,13.6,13.53,13.59,1624326.0
2017-07-10 11:10:00,13.58,13.59,13.53,13.54,1053228.0,13.58,13.59,13.53,13.54,1053228.0
2017-07-10 11:20:00,13.54,13.55,13.49,13.5,881175.0,13.54,13.55,13.49,13.5,881175.0
2017-07-10 11:30:00,13.49,13.57,13.49,13.54,1048350.0,13.49,13.57,13.49,13.54,1048350.0
2017-07-10 11:40:00,13.54,13.54,13.48,13.5,815576.0,13.54,13.54,13.48,13.5,815576.0
2017-07-10 11:50:00,13.5,13.5,13.47,13.49,767645.0,13.5,13.5,13.47,13.49,767645.0
2017-07-10 12:00:00,13.5,13.55,13.49,13.52,911960.0,13.5,13.55,13.49,13.52,911960.0
2017-07-10 12:10:00,13.52,13.55,13.51,13.54,704459.0,13.52,13.55,13.51,13.54,704459.0
2017-07-10 12:20:00,13.55,13.6,13.53,13.59,1125945.0,13.55,13.6,13.53,13.59,1125945.0
2017-07-10 12:30:00,13.59,13.64,13.58,13.63,1531479.0,13.59,13.64,13.58,13.63,1531479.0
2017-07-10 12:40:00,13.63,13.67,13.62,13.62,1817835.0,13.63,13.67,13.62,13.62,1817835.0
2017-07-10 12:50:00,13.62,13.67,13.62,13.66,917522.0,13.62,13.67,13.62,13.66,917522.0
2017-07-10 13:00:00,13.67,13.72,13.65,13.71,1804336.0,13.67,13.72,13.65,13.71,1804336.0
2017-07-10 13:10:00,13.71,13.72,13.68,13.72,1077237.0,13.71,13.72,13.68,13.72,1077237.0
2017-07-10 13:20:00,13.72,13.72,13.66,13.67,1036759.0,13.72,13.72,13.66,13.67,1036759.0
2017-07-10 13:30:00,13.68,13.72,13.64,13.71,1056601.0,13.68,13.72,13.64,13.71,1056601.0
2017-07-10 13:40:00,13.72,13.74,13.7,13.74,1071679.0,13.72,13.74,13.7,13.74,1071679.0
2017-07-10 13:50:00,13.74,13.8,13.73,13.75,1989730.0,13.74,13.8,13.73,13.75,1989730.0
2017-07-10 14:00:00,13.75,13.8,13.75,13.77,911019.0,13.75,13.8,13.75,13.77,911019.0
2017-07-10 14:10:00,13.77,13.78,13.7,13.71,1127205.0,13.77,13.78,13.7,13.71,1127205.0
2017-07-10 14:20:00,13.72,13.74,13.67,13.68,1170221.0,13.72,13.74,13.67,13.68,1170221.0
2017-07-10 14:30:00,13.68,13.73,13.67,13.71,752927.0,13.68,13.73,13.67,13.71,752927.0
2017-07-10 14:40:00,13.71,13.74,13.69,13.71,616127.0,13.71,13.74,13.69,13.71,616127.0
2017-07-10 14:50:00,13.71,13.75,13.7,13.75,625888.0,13.71,13.75,13.7,13.75,625888.0
2017-07-10 15:00:00,13.75,13.76,13.71,13.74,1038327.0,13.75,13.76,13.71,13.74,1038327.0
2017-07-10 15:10:00,13.74,13.82,13.74,13.78,2537910.0,13.74,13.82,13.74,13.78,2537910.0
2017-07-10 15:20:00,13.78,13.82,13.77,13.79,1203143.0,13.78,13.82,13.77,13.79,1203143.0
2017-07-10 15:30:00,13.8,13.88,13.78,13.86,3881850.0,13.8,13.88,13.78,13.86,3881850.0
2017-07-10 15:40:00,13.86,13.87,13.81,13.82,1972479.0,13.86,13.87,13.81,13.82,1972479.0
2017-07-10 15:50:00,13.81,13.87,13.81,13.82,3838633.0,13.81,13.87,13.81,13.82,3838633.0
2017-07-11 09:30:00,13.77,13.89,13.62,13.68,5316505.0,13.77,13.89,13.62,13.68,5316505.0
2017-07-11 09:40:00,13.69,13.86,13.63,13.83,4913202.0,13.69,13.86,13.63,13.83,4913202.0
2017-07-11 09:50:00,13.83,13.98,13.8,13.93,4728168.0,13.83,13.98,13.8,13.93,4728168.0
2017-07-11 10:00:00,13.94,13.96,13.86,13.93,2285935.0,13.94,13.96,13.86,13.93,2285935.0
2017-07-11 10:10:00,13.93,14.1,13.91,14.06,4287080.0,13.93,14.1,13.91,14.06,4287080.0
2017-07-11 10:20:00,14.05,14.09,13.98,13.98,2645601.0,14.05,14.09,13.98,13.98,2645601.0
2017-07-11 10:30:00,13.98,14.06,13.98,14.05,2085142.0,13.98,14.06,13.98,14.05,2085142.0
2017-07-11 10:40:00,14.06,14.09,14.02,14.05,1546706.0,14.06,14.09,14.02,14.05,1546706.0
2017-07-11 10:50:00,14.06,14.06,13.98,14.02,1891434.0,14.06,14.06,13.98,14.02,1891434.0
2017-07-11 11:00:00,14.03,14.06,13.97,14.02,1788021.0,14.03,14.06,13.97,14.02,1788021.0
2017-07-11 11:10:00,14.03,14.03,13.98,13.98,1382072.0,14.03,14.03,13.98,13.98,1382072.0
2017-07-11 11:20:00,13.98,13.98,13.77,13.92,4288761.0,13.98,13.98,13.77,13.92,4288761.0
2017-07-11 11:30:00,13.91,13.92,13.83,13.88,1906842.0,13.91,13.92,13.83,13.88,1906842.0
2017-07-11 11:40:00,13.88,13.91,13.81,13.85,1292678.0,13.88,13.91,13.81,13.85,1292678.0
2017-07-11 11:50:00,13.85,13.97,13.84,13.94,1874370.0,13.85,13.97,13.84,13.94,1874370.0
2017-07-11 12:00:00,13.95,13.96,13.87,13.9,1227488.0,13.95,13.96,13.87,13.9,1227488.0
2017-07-11 12:10:00,13.9,13.92,13.83,13.87,878037.0,13.9,13.92,13.83,13.87,878037.0
2017-07-11 12:20:00,13.87,13.93,13.85,13.91,832235.0,13.87,13.93,13.85,13.91,832235.0
2017-07-11 12:30:00,13.91,13.97,13.9,13.95,1141247.0,13.91,13.97,13.9,13.95,1141247.0
2017-07-11 12:40:00,13.95,14.0,13.94,13.99,1064236.0,13.95,14.0,13.94,13.99,1064236.0
2017-07-11 12:50:00,14.0,14.01,13.95,13.96,1137579.0,14.0,14.01,13.95,13.96,1137579.0
2017-07-11 13:00:00,13.96,13.99,13.94,13.95,849408.0,13.96,13.99,13.94,13.95,849408.0
2017-07-11 13:10:00,13.95,13.97,13.9,13.96,813882.0,13.95,13.97,13.9,13.96,813882.0
2017-07-11 13:20:00,13.96,13.96,13.91,13.92,838936.0,13.96,13.96,13.91,13.92,838936.0
2017-07-11 13:30:00,13.93,13.93,13.89,13.91,551056.0,13.93,13.93,13.89,13.91,551056.0
2017-07-11 13:40:00,13.91,13.96,13.9,13.95,923763.0,13.91,13.96,13.9,13.95,923763.0
2017-07-11 13:50:00,13.95,13.96,13.92,13.93,551849.0,13.95,13.96,13.92,13.93,551849.0
2017-07-11 14:00:00,13.94,13.95,13.91,13.92,490422.0,13.94,13.95,13.91,13.92,490422.0
2017-07-11 14:10:00,13.92,13.95,13.91,13.92,485960.0,13.92,13.95,13.91,13.92,485960.0
2017-07-11 14:20:00,13.92,13.95,13.91,13.95,490360.0,13.92,13.95,13.91,13.95,490360.0
2017-07-11 14:30:00,13.95,13.95,13.9,13.91,370892.0,13.95,13.95,13.9,13.91,370892.0
2017-07-11 14:40:00,13.9,13.92,13.89,13.9,550211.0,13.9,13.92,13.89,13.9,550211.0
2017-07-11 14:50:00,13.89,13.92,13.86,13.92,811572.0,13.89,13.92,13.86,13.92,811572.0
2017-07-11 15:00:00,13.92,13.94,13.89,13.94,635362.0,13.92,13.94,13.89,13.94,635362.0
2017-07-11 15:10:00,13.94,13.95,13.92,13.93,927920.0,13.94,13.95,13.92,13.93,927920.0
2017-07-11 15:20:00,13.94,13.95,13.88,13.89,781100.0,13.94,13.95,13.88,13.89,781100.0
2017-07-11 15:30:00,13.9,13.93,13.87,13.92,1361857.0,13.9,13.93,13.87,13.92,1361857.0
2017-07-11 15:40:00,13.92,13.93,13.88,13.89,1390668.0,13.92,13.93,13.88,13.89,1390668.0
2017-07-11 15:50:00,13.89,13.91,13.88,13.89,3153110.0,13.89,13.91,13.88,13.89,3153110.0
2017-07-12 09:30:00,14.17,14.19,14.03,14.04,6187258.0,14.17,14.19,14.03,14.04,6187258.0
2017-07-12 09:40:00,14.04,14.16,13.96,14.02,4940692.0,14.04,14.16,13.96,14.02,4940692.0
2017-07-12 09:50:00,14.02,14.08,13.96,14.04,3522595.0,14.02,14.08,13.96,14.04,3522595.0
2017-07-12 10:00:00,14.04,14.1,14.03,14.05,2478047.0,14.04,14.1,14.03,14.05,2478047.0
2017-07-12 10:10:00,14.06,14.14,14.04,14.14,2657159.0,14.06,14.14,14.04,14.14,2657159.0
2017-07-12 10:20:00,14.14,14.16,14.08,14.12,3074501.0,14.14,14.16,14.08,14.12,3074501.0
2017-07-12 10:30:00,14.13,14.15,14.1,14.15,1580783.0,14.13,14.15,14.1,14.15,1580783.0
2017-07-12 10:40:00,14.14,14.16,14.11,14.15,1703253.0,14.14,14.16,14.11,14.15,1703253.0
2017-07-12 10:50:00,14.14,14.19,14.14,14.17,1760298.0,14.14,14.19,14.14,14.17,1760298.0
2017-07-12 11:00:00,14.16,14.23,14.16,14.19,1941862.0,14.16,14.23,14.16,14.19,1941862.0
2017-07-12 11:10:00,14.19,14.33,14.18,14.32,3785428.0,14.19,14.33,14.18,14.32,3785428.0
2017-07-12 11:20:00,14.31,14.32,14.27,14.3,2072059.0,14.31,14.32,14.27,14.3,2072059.0
2017-07-12 11:30:00,14.29,14.33,14.27,14.28,1741014.0,14.29,14.33,14.27,14.28,1741014.0
2017-07-12 11:40:00,14.28,14.34,14.26,14.34,1589919.0,14.28,14.34,14.26,14.34,1589919.0
2017-07-12 11:50:00,14.34,14.38,14.32,14.38,2403369.0,14.34,14.38,14.32,14.38,2403369.0
2017-07-12 12:00:00,14.37,14.39,14.3,14.35,1747519.0,14.37,14.39,14.3,14.35,1747519.0
2017-07-12 12:10:00,14.35,14.37,14.32,14.35,1218379.0,14.35,14.37,14.32,14.35,1218379.0
2017-07-12 12:20:00,14.35,14.38,14.33,14.37,1158211.0,14.35,14.38,14.33,14.37,1158211.0
2017-07-12 12:30:00,14.37,14.39,14.33,14.34,1372841.0,14.37,14.39,14.33,14.34,1372841.0
2017-07-12 12:40:00,14.34,14.35,14.26,14.28,1864344.0,14.34,14.35,14.26,14.28,1864344.0
2017-07-12 12:50:00,14.29,14.35,14.28,14.33,1064995.0,14.29,14.35,14.28,14.33,1064995.0
2017-07-12 13:00:00,14.34,14.36,14.31,14.32,1168527.0,14.34,14.36,14.31,14.32,1168527.0
2017-07-12 13:10:00,14.33,14.33,14.29,14.31,636942.0,14.33,14.33,14.29,14.31,636942.0
2017-07-12 13:20:00,14.3,14.32,14.28,14.3,1049100.0,14.3,14.32,14.28,14.3,1049100.0
2017-07-12 13:30:00,14.3,14.36,14.29,14.34,1128018.0,14.3,14.36,14.29,14.34,1128018.0
2017-07-12 13:40:00,14.34,14.36,14.31,14.34,1003192.0,14.34,14.36,14.31,14.34,1003192.0
2017-07-12 13:50:00,14.33,14.34,14.28,14.31,1763120.0,14.33,14.34,14.28,14.31,1763120.0
2017-07-12 14:00:00,14.32,14.35,14.31,14.31,1220324.0,14.32,14.35,14.31,14.31,1220324.0
2017-07-12 14:10:00,14.32,14.34,14.3,14.34,586303.0,14.32,14.34,14.3,14.34,586303.0
2017-07-12 14:20:00,14.34,14.35,14.33,14.33,618712.0,14.34,14.35,14.33,14.33,618712.0
2017-07-12 14:30:00,14.33,14.34,14.29,14.33,1016625.0,14.33,14.34,14.29,14.33,1016625.0
2017-07-12 14:40:00,14.33,14.34,14.31,14.34,658029.0,14.33,14.34,14.31,14.34,658029.0
2017-07-12 14:50:00,14.34,14.36,14.32,14.33,887975.0,14.34,14.36,14.32,14.33,887975.0
2017-07-12 15:00:00,14.33,14.34,14.29,14.3,1290908.0,14.33,14.34,14.29,14.3,1290908.0
2017-07-12 15:10:00,14.31,14.35,14.29,14.32,1441426.0,14.31,14.35,14.29,14.32,1441426.0
2017-07-12 15:20:00,14.32,14.33,14.29,14.29,1213853.0,14.32,14.33,14.29,14.29,1213853.0
2017-07-12 15:30:00,14.29,14.31,14.28,14.31,1337408.0,14.29,14.31,14.28,14.31,1337408.0
2017-07-12 15:40:00,14.31,14.32,14.3,14.31,1258430.0,14.31,14.32,14.3,14.31,1258430.0
2017-07-12 15:50:00,14.3,14.32,14.28,14.28,3573830.0,14.3,14.32,14.28,14.28,3573830.0
2017-07-13 09:30:00,14.33,14.49,14.27,14.37,5210171.0,14.33,14.49,14.27,14.37,5210171.0
2017-07-13 09:40:00,14.37,14.41,14.26,14.37,3453442.0,14.37,14.41,14.26,14.37,3453442.0
2017-07-13 09:50:00,14.38,14.45,14.34,14.42,2211980.0,14.38,14.45,14.34,14.42,2211980.0
2017-07-13 10:00:00,14.43,14.46,14.33,14.4,2168469.0,14.43,14.46,14.33,14.4,2168469.0
2017-07-13 10:10:00,14.4,14.41,14.18,14.19,4597986.0,14.4,14.41,14.18,14.19,4597986.0
2017-07-13 10:20:00,14.19,14.24,14.08,14.11,4837742.0,14.19,14.24,14.08,14.11,4837742.0
2017-07-13 10:30:00,14.11,14.18,14.04,14.13,4867212.0,14.11,14.18,14.04,14.13,4867212.0
2017-07-13 10:40:00,14.14,14.16,14.08,14.12,2336446.0,14.14,14.16,14.08,14.12,2336446.0
2017-07-13 10:50:00,14.13,14.24,14.11,14.24,2057011.0,14.13,14.24,14.11,14.24,2057011.0
2017-07-13 11:00:00,14.24,14.25,14.18,14.19,1365227.0,14.24,14.25,14.18,14.19,1365227.0
2017-07-13 11:10:00,14.2,14.2,14.11,14.15,1632082.0,14.2,14.2,14.11,14.15,1632082.0
2017-07-13 11:20:00,14.15,14.19,14.11,14.11,1330359.0,14.15,14.19,14.11,14.11,1330359.0
2017-07-13 11:30:00,14.12,14.13,14.02,14.02,2380770.0,14.12,14.13,14.02,14.02,2380770.0
2017-07-13 11:40:00,14.02,14.06,13.98,14.06,3121582.0,14.02,14.06,13.98,14.06,3121582.0
2017-07-13 11:50:00,14.06,14.14,14.05,14.07,2344804.0,14.06,14.14,14.05,14.07,2344804.0
2017-07-13 12:00:00,14.07,14.09,14.03,14.07,1182431.0,14.07,14.09,14.03,14.07,1182431.0
2017-07-13 12:10:00,14.08,14.08,14.04,14.05,983752.0,14.08,14.08,14.04,14.05,983752.0
2017-07-13 12:20:00,14.05,14.1,14.05,14.06,1065989.0,14.05,14.1,14.05,14.06,1065989.0
2017-07-13 12:30:00,14.05,14.07,13.99,14.03,1303814.0,14.05,14.07,13.99,14.03,1303814.0
2017-07-13 12:40:00,14.04,14.04,13.96,13.96,2029396.0,14.04,14.04,13.96,13.96,2029396.0
2017-07-13 12:50:00,13.96,13.97,13.87,13.9,2701103.0,13.96,13.97,13.87,13.9,2701103.0
2017-07-13 13:00:00,13.89,13.9,13.81,13.85,3042296.0,13.89,13.9,13.81,13.85,3042296.0
2017-07-13 13:10:00,13.85,13.86,13.72,13.73,3169652.0,13.85,13.86,13.72,13.73,3169652.0
2017-07-13 13:20:00,13.74,13.79,13.66,13.79,3455264.0,13.74,13.79,13.66,13.79,3455264.0
2017-07-13 13:30:00,13.78,13.81,13.66,13.68,3134312.0,13.78,13.81,13.66,13.68,3134312.0
2017-07-13 13:40:00,13.68,13.73,13.54,13.56,3640299.0,13.68,13.73,13.54,13.56,3640299.0
2017-07-13 13:50:00,13.57,13.62,13.52,13.6,3638372.0,13.57,13.62,13.52,13.6,3638372.0
2017-07-13 14:00:00,13.6,13.61,13.43,13.51,3805230.0,13.6,13.61,13.43,13.51,3805230.0
2017-07-13 14:10:00,13.51,13.59,13.49,13.59,2580543.0,13.51,13.59,13.49,13.59,2580543.0
2017-07-13 14:20:00,13.59,13.61,13.46,13.46,3294599.0,13.59,13.61,13.46,13.46,3294599.0
2017-07-13 14:30:00,13.46,13.52,13.43,13.46,2476762.0,13.46,13.52,13.43,13.46,2476762.0
2017-07-13 14:40:00,13.46,13.62,13.45,13.6,2564688.0,13.46,13.62,13.45,13.6,2564688.0
2017-07-13 14:50:00,13.6,13.68,13.54,13.63,3191632.0,13.6,13.68,13.54,13.63,3191632.0
2017-07-13 15:00:00,13.64,13.7,13.61,13.63,2986646.0,13.64,13.7,13.61,13.63,2986646.0
2017-07-13 15:10:00,13.62,13.64,13.57,13.58,1627847.0,13.62,13.64,13.57,13.58,1627847.0
2017-07-13 15:20:00,13.58,13.65,13.58,13.64,1835677.0,13.58,13.65,13.58,13.64,1835677.0
2017-07-13 15:30:00,13.64,13.64,13.6,13.6,1547506.0,13.64,13.64,13.6,13.6,1547506.0
2017-07-13 15:40:00,13.61,13.67,13.57,13.58,3388841.0,13.61,13.67,13.57,13.58,3388841.0
2017-07-13 15:50:00,13.58,13.59,13.51,13.53,5383074.0,13.58,13.59,13.51,13.53,5383074.0
2017-07-14 09:30:00,13.46,13.58,13.32,13.54,7365238.0,13.46,13.58,13.32,13.54,7365238.0
2017-07-14 09:40:00,13.54,13.74,13.53,13.64,5659913.0,13.54,13.74,13.53,13.64,5659913.0
2017-07-14 09:50:00,13.63,13.78,13.63,13.75,3905328.0,13.63,13.78,13.63,13.75,3905328.0
2017-07-14 10:00:00,13.75,13.83,13.68,13.73,4253437.0,13.75,13.83,13.68,13.73,4253437.0
2017-07-14 10:10:00,13.73,13.79,13.7,13.76,2083080.0,13.73,13.79,13.7,13.76,2083080.0
2017-07-14 10:20:00,13.77,13.77,13.64,13.64,2330674.0,13.77,13.77,13.64,13.64,2330674.0
2017-07-14 10:30:00,13.64,13.73,13.57,13.73,2817541.0,13.64,13.73,13.57,13.73,2817541.0
2017-07-14 10:40:00,13.73,13.76,13.69,13.73,1569165.0,13.73,13.76,13.69,13.73,1569165.0
2017-07-14 10:50:00,13.73,13.79,13.71,13.75,1475647.0,13.73,13.79,13.71,13.75,1475647.0
2017-07-14 11:00:00,13.74,13.84,13.71,13.84,1814980.0,13.74,13.84,13.71,13.84,1814980.0
2017-07-14 11:10:00,13.84,13.88,13.79,13.8,2796200.0,13.84,13.88,13.79,13.8,2796200.0
2017-07-14 11:20:00,13.8,13.93,13.79,13.93,2503039.0,13.8,13.93,13.79,13.93,2503039.0
2017-07-14 11:30:00,13.93,13.93,13.88,13.88,2265226.0,13.93,13.93,13.88,13.88,2265226.0
2017-07-14 11:40:00,13.88,13.89,13.85,13.87,1214635.0,13.88,13.89,13.85,13.87,1214635.0
2017-07-14 11:50:00,13.87,13.89,13.86,13.88,955914.0,13.87,13.89,13.86,13.88,955914.0
2017-07-14 12:00:00,13.88,13.88,13.8,13.87,1231722.0,13.88,13.88,13.8,13.87,1231722.0
2017-07-14 12:10:00,13.87,13.88,13.84,13.85,648273.0,13.87,13.88,13.84,13.85,648273.0
2017-07-14 12:20:00,13.85,13.88,13.84,13.86,794309.0,13.85,13.88,13.84,13.86,794309.0
2017-07-14 12:30:00,13.85,13.88,13.83,13.88,686265.0,13.85,13.88,13.83,13.88,686265.0
2017-07-14 12:40:00,13.88,13.91,13.85,13.88,749594.0,13.88,13.91,13.85,13.88,749594.0
2017-07-14 12:50:00,13.88,13.9,13.86,13.88,785387.0,13.88,13.9,13.86,13.88,785387.0
2017-07-14 13:00:00,13.88,13.88,13.83,13.85,945986.0,13.88,13.88,13.83,13.85,945986.0
2017-07-14 13:10:00,13.85,13.86,13.81,13.81,747198.0,13.85,13.86,13.81,13.81,747198.0
2017-07-14 13:20:00,13.82,13.84,13.75,13.77,1375988.0,13.82,13.84,13.75,13.77,1375988.0
2017-07-14 13:30:00,13.78,13.81,13.73,13.8,1348156.0,13.78,13.81,13.73,13.8,1348156.0
2017-07-14 13:40:00,13.79,13.81,13.71,13.71,1044012.0,13.79,13.81,13.71,13.71,1044012.0
2017-07-14 13:50:00,13.71,13.77,13.7,13.71,1173925.0,13.71,13.77,13.7,13.71,1173925.0
2017-07-14 14:00:00,13.72,13.73,13.65,13.71,2101611.0,13.72,13.73,13.65,13.71,2101611.0
2017-07-14 14:10:00,13.71,13.82,13.7,13.81,1887036.0,13.71,13.82,13.7,13.81,1887036.0
2017-07-14 14:20:00,13.81,13.82,13.78,13.81,1203610.0,13.81,13.82,13.78,13.81,1203610.0
2017-07-14 14:30:00,13.8,13.84,13.79,13.81,1080796.0,13.8,13.84,13.79,13.81,1080796.0
2017-07-14 14:40:00,13.8,13.81,13.78,13.79,714549.0,13.8,13.81,13.78,13.79,714549.0
2017-07-14 14:50:00,13.79,13.83,13.78,13.83,820626.0,13.79,13.83,13.78,13.83,820626.0
2017-07-14 15:00:00,13.83,13.89,13.82,13.87,1759996.0,13.83,13.89,13.82,13.87,1759996.0
2017-07-14 15:10:00,13.87,13.88,13.84,13.88,1206355.0,13.87,13.88,13.84,13.88,1206355.0
2017-07-14 15:20:00,13.88,13.88,13.85,13.86,841057.0,13.88,13.88,13.85,13.86,841057.0
2017-07-14 15:30:00,13.86,13.89,13.85,13.89,1161360.0,13.86,13.89,13.85,13.89,1161360.0
2017-07-14 15:40:00,13.88,13.9,13.87,13.87,1403655.0,13.88,13.9,13.87,13.87,1403655.0
2017-07-14 15:50:00,13.88,13.93,13.87,13.91,3712156.0,13.88,13.93,13.87,13.91,3712156.0
2017-07-17 09:30:00,14.03,14.12,13.78,13.81,7723833.0,14.03,14.12,13.78,13.81,7723833.0
2017-07-17 09:40:00,13.82,13.91,13.73,13.84,4323574.0,13.82,13.91,13.73,13.84,4323574.0
2017-07-17 09:50:00,13.84,13.89,13.78,13.81,2719136.0,13.84,13.89,13.78,13.81,2719136.0
2017-07-17 10:00:00,13.81,13.84,13.76,13.77,1689905.0,13.81,13.84,13.76,13.77,1689905.0
2017-07-17 10:10:00,13.77,13.78,13.62,13.63,4847059.0,13.77,13.78,13.62,13.63,4847059.0
2017-07-17 10:20:00,13.63,13.73,13.58,13.66,3471218.0,13.63,13.73,13.58,13.66,3471218.0
2017-07-17 10:30:00,13.66,13.67,13.51,13.58,3703802.0,13.66,13.67,13.51,13.58,3703802.0
2017-07-17 10:40:00,13.57,13.64,13.54,13.58,2030641.0,13.57,13.64,13.54,13.58,2030641.0
2017-07-17 10:50:00,13.58,13.69,13.57,13.66,2023303.0,13.58,13.69,13.57,13.66,2023303.0
2017-07-17 11:00:00,13.66,13.69,13.61,13.63,1481511.0,13.66,13.69,13.61,13.63,1481511.0
2017-07-17 11:10:00,13.63,13.7,13.6,13.69,1209527.0,13.63,13.7,13.6,13.69,1209527.0
2017-07-17 11:20:00,13.7,13.72,13.63,13.65,1203169.0,13.7,13.72,13.63,13.65,1203169.0
2017-07-17 11:30:00,13.65,13.68,13.61,13.63,945163.0,13.65,13.68,13.61,13.63,945163.0
2017-07-17 11:40:00,13.63,13.72,13.63,13.7,1138940.0,13.63,13.72,13.63,13.7,1138940.0
2017-07-17 11:50:00,13.7,13.76,13.69,13.73,1548725.0,13.7,13.76,13.69,13.73,1548725.0
2017-07-17 12:00:00,13.72,13.74,13.69,13.71,732111.0,13.72,13.74,13.69,13.71,732111.0
2017-07-17 12:10:00,13.72,13.76,13.71,13.75,915146.0,13.72,13.76,13.71,13.75,915146.0
2017-07-17 12:20:00,13.75,13.85,13.74,13.81,2441722.0,13.75,13.85,13.74,13.81,2441722.0
2017-07-17 12:30:00,13.81,13.87,13.81,13.85,1137792.0,13.81,13.87,13.81,13.85,1137792.0
2017-07-17 12:40:00,13.84,13.85,13.81,13.83,978668.0,13.84,13.85,13.81,13.83,978668.0
2017-07-17 12:50:00,13.83,13.88,13.82,13.84,1464555.0,13.83,13.88,13.82,13.84,1464555.0
2017-07-17 13:00:00,13.84,13.85,13.82,13.83,829881.0,13.84,13.85,13.82,13.83,829881.0
2017-07-17 13:10:00,13.83,13.88,13.83,13.86,1025095.0,13.83,13.88,13.83,13.86,1025095.0
2017-07-17 13:20:00,13.85,13.86,13.82,13.83,859450.0,13.85,13.86,13.82,13.83,859450.0
2017-07-17 13:30:00,13.83,13.85,13.77,13.78,1283076.0,13.83,13.85,13.77,13.78,1283076.0
2017-07-17 13:40:00,13.79,13.8,13.74,13.78,812582.0,13.79,13.8,13.74,13.78,812582.0
2017-07-17 13:50:00,13.77,13.8,13.73,13.76,1063023.0,13.77,13.8,13.73,13.76,1063023.0
2017-07-17 14:00:00,13.76,13.77,13.74,13.75,473493.0,13.76,13.77,13.74,13.75,473493.0
2017-07-17 14:10:00,13.75,13.75,13.66,13.66,1645741.0,13.75,13.75,13.66,13.66,1645741.0
2017-07-17 14:20:00,13.67,13.77,13.65,13.75,1380546.0,13.67,13.77,13.65,13.75,1380546.0
2017-07-17 14:30:00,13.75,13.77,13.72,13.75,784976.0,13.75,13.77,13.72,13.75,784976.0
2017-07-17 14:40:00,13.75,13.79,13.74,13.79,710173.0,13.75,13.79,13.74,13.79,710173.0
2017-07-17 14:50:00,13.79,13.79,13.75,13.77,635756.0,13.79,13.79,13.75,13.77,635756.0
2017-07-17 15:00:00,13.78,13.84,13.78,13.82,935771.0,13.78,13.84,13.78,13.82,935771.0
2017-07-17 15:10:00,13.82,13.84,13.79,13.83,853361.0,13.82,13.84,13.79,13.83,853361.0
2017-07-17 15:20:00,13.84,13.86,13.83,13.83,867819.0,13.84,13.86,13.83,13.83,867819.0
2017-07-17 15:30:00,13.84,13.87,13.83,13.84,1246362.0,13.84,13.87,13.83,13.84,1246362.0
2017-07-17 15:40:00,13.84,13.84,13.8,13.8,1271725.0,13.84,13.84,13.8,13.8,1271725.0
2017-07-17 15:50:00,13.8,13.82,13.77,13.8,2511485.0,13.8,13.82,13.77,13.8,2511485.0
2017-07-18 09:30:00,13.29,13.38,13.15,13.36,9922329.0,13.29,13.38,13.15,13.36,9922329.0
2017-07-18 09:40:00,13.36,13.46,13.34,13.39,5770893.0,13.36,13.46,13.34,13.39,5770893.0
2017-07-18 09:50:00,13.39,13.43,13.3,13.35,4014688.0,13.39,13.43,13.3,13.35,4014688.0
2017-07-18 10:00:00,13.35,13.39,13.28,13.36,2983435.0,13.35,13.39,13.28,13.36,2983435.0
2017-07-18 10:10:00,13.36,13.42,13.35,13.39,2815551.0,13.36,13.42,13.35,13.39,2815551.0
2017-07-18 10:20:00,13.4,13.52,13.38,13.48,3655177.0,13.4,13.52,13.38,13.48,3655177.0
2017-07-18 10:30:00,13.48,13.49,13.39,13.41,1986195.0,13.48,13.49,13.39,13.41,1986195.0
2017-07-18 10:40:00,13.41,13.47,13.36,13.44,2295383.0,13.41,13.47,13.36,13.44,2295383.0
2017-07-18 10:50:00,13.44,13.53,13.44,13.49,1797995.0,13.44,13.53,13.44,13.49,1797995.0
2017-07-18 11:00:00,13.5,13.5,13.39,13.42,1826257.0,13.5,13.5,13.39,13.42,1826257.0
2017-07-18 11:10:00,13.42,13.46,13.39,13.42,1158318.0,13.42,13.46,13.39,13.42,1158318.0
2017-07-18 11:20:00,13.42,13.47,13.37,13.37,1379629.0,13.42,13.47,13.37,13.37,1379629.0
2017-07-18 11:30:00,13.37,13.41,13.32,13.36,2137879.0,13.37,13.41,13.32,13.36,2137879.0
2017-07-18 11:40:00,13.36,13.37,13.32,13.32,1015327.0,13.36,13.37,13.32,13.32,1015327.0
2017-07-18 11:50:00,13.32,13.36,13.27,13.31,2775191.0,13.32,13.36,13.27,13.31,2775191.0
2017-07-18 12:00:00,13.31,13.34,13.3,13.32,811854.0,13.31,13.34,13.3,13.32,811854.0
2017-07-18 12:10:00,13.32,13.33,13.27,13.28,1223847.0,13.32,13.33,13.27,13.28,1223847.0
2017-07-18 12:20:00,13.28,13.3,13.24,13.29,2056128.0,13.28,13.3,13.24,13.29,2056128.0
2017-07-18 12:30:00,13.29,13.35,13.27,13.32,1005948.0,13.29,13.35,13.27,13.32,1005948.0
2017-07-18 12:40:00,13.33,13.34,13.27,13.32,754900.0,13.33,13.34,13.27,13.32,754900.0
2017-07-18 12:50:00,13.31,13.37,13.31,13.35,957027.0,13.31,13.37,13.31,13.35,957027.0
2017-07-18 13:00:00,13.36,13.38,13.31,13.31,951449.0,13.36,13.38,13.31,13.31,951449.0
2017-07-18 13:10:00,13.31,13.38,13.3,13.36,794101.0,13.31,13.38,13.3,13.36,794101.0
2017-07-18 13:20:00,13.37,13.42,13.36,13.4,1297499.0,13.37,13.42,13.36,13.4,1297499.0
2017-07-18 13:30:00,13.4,13.43,13.39,13.41,1043947.0,13.4,13.43,13.39,13.41,1043947.0
2017-07-18 13:40:00,13.42,13.46,13.4,13.42,1428394.0,13.42,13.46,13.4,13.42,1428394.0
2017-07-18 13:50:00,13.42,13.42,13.37,13.4,787134.0,13.42,13.42,13.37,13.4,787134.0
2017-07-18 14:00:00,13.4,13.41,13.38,13.39,465243.0,13.4,13.41,13.38,13.39,465243.0
2017-07-18 14:10:00,13.39,13.42,13.37,13.42,590021.0,13.39,13.42,13.37,13.42,590021.0
2017-07-18 14:20:00,13.42,13.43,13.36,13.37,1067034.0,13.42,13.43,13.36,13.37,1067034.0
2017-07-18 14:30:00,13.36,13.4,13.36,13.39,565106.0,13.36,13.4,13.36,13.39,565106.0
2017-07-18 14:40:00,13.39,13.42,13.38,13.41,657581.0,13.39,13.42,13.38,13.41,657581.0
2017-07-18 14:50:00,13.41,13.42,13.38,13.38,844949.0,13.41,13.42,13.38,13.38,844949.0
2017-07-18 15:00:00,13.39,13.42,13.38,13.4,620302.0,13.39,13.42,13.38,13.4,620302.0
2017-07-18 15:10:00,13.4,13.42,13.4,13.41,833717.0,13.4,13.42,13.4,13.41,833717.0
2017-07-18 15:20:00,13.4,13.42,13.39,13.42,651251.0,13.4,13.42,13.39,13.42,651251.0
2017-07-18 15:30:00,13.42,13.45,13.4,13.43,1788642.0,13.42,13.45,13.4,13.43,1788642.0
2017-07-18 15:40:00,13.43,13.47,13.43,13.46,1820273.0,13.43,13.47,13.43,13.46,1820273.0
2017-07-18 15:50:00,13.46,13.5,13.44,13.48,3275038.0,13.46,13.5,13.44,13.48,3275038.0
2017-07-19 09:30:00,13.6,13.62,13.41,13.5,4560308.0,13.6,13.62,13.41,13.5,4560308.0
2017-07-19 09:40:00,13.5,13.57,13.43,13.45,2962577.0,13.5,13.57,13.43,13.45,2962577.0
2017-07-19 09:50:00,13.45,13.52,13.43,13.51,1901203.0,13.45,13.52,13.43,13.51,1901203.0
2017-07-19 10:00:00,13.51,13.54,13.42,13.45,2344239.0,13.51,13.54,13.42,13.45,2344239.0
2017-07-19 10:10:00,13.44,13.51,13.43,13.49,1603389.0,13.44,13.51,13.43,13.49,1603389.0
2017-07-19 10:20:00,13.49,13.56,13.47,13.54,1975133.0,13.49,13.56,13.47,13.54,1975133.0
2017-07-19 10:30:00,13.54,13.56,13.49,13.51,1392374.0,13.54,13.56,13.49,13.51,1392374.0
2017-07-19 10:40:00,13.51,13.55,13.49,13.53,607660.0,13.51,13.55,13.49,13.53,607660.0
2017-07-19 10:50:00,13.54,13.55,13.5,13.54,827142.0,13.54,13.55,13.5,13.54,827142.0
2017-07-19 11:00:00,13.54,13.57,13.51,13.51,1201393.0,13.54,13.57,13.51,13.51,1201393.0
2017-07-19 11:10:00,13.51,13.55,13.51,13.54,655731.0,13.51,13.55,13.51,13.54,655731.0
2017-07-19 11:20:00,13.54,13.59,13.51,13.58,1369480.0,13.54,13.59,13.51,13.58,1369480.0
2017-07-19 11:30:00,13.57,13.66,13.57,13.63,1735665.0,13.57,13.66,13.57,13.63,1735665.0
2017-07-19 11:40:00,13.63,13.65,13.58,13.63,903332.0,13.63,13.65,13.58,13.63,903332.0
2017-07-19 11:50:00,13.64,13.69,13.63,13.67,1887702.0,13.64,13.69,13.63,13.67,1887702.0
2017-07-19 12:00:00,13.68,13.69,13.63,13.65,967303.0,13.68,13.69,13.63,13.65,967303.0
2017-07-19 12:10:00,13.64,13.65,13.6,13.63,1077460.0,13.64,13.65,13.6,13.63,1077460.0
2017-07-19 12:20:00,13.63,13.65,13.6,13.62,595890.0,13.63,13.65,13.6,13.62,595890.0
2017-07-19 12:30:00,13.61,13.66,13.6,13.63,683592.0,13.61,13.66,13.6,13.63,683592.0
2017-07-19 12:40:00,13.63,13.64,13.6,13.62,283399.0,13.63,13.64,13.6,13.62,283399.0
2017-07-19 12:50:00,13.62,13.65,13.61,13.63,487594.0,13.62,13.65,13.61,13.63,487594.0
2017-07-19 13:00:00,13.63,13.68,13.63,13.67,618006.0,13.63,13.68,13.63,13.67,618006.0
2017-07-19 13:10:00,13.67,13.68,13.66,13.66,594519.0,13.67,13.68,13.66,13.66,594519.0
2017-07-19 13:20:00,13.66,13.74,13.66,13.73,1382812.0,13.66,13.74,13.66,13.73,1382812.0
2017-07-19 13:30:00,13.74,13.74,13.68,13.73,1107600.0,13.74,13.74,13.68,13.73,1107600.0
2017-07-19 13:40:00,13.73,13.73,13.68,13.69,517427.0,13.73,13.73,13.68,13.69,517427.0
2017-07-19 13:50:00,13.69,13.7,13.67,13.68,618577.0,13.69,13.7,13.67,13.68,618577.0
2017-07-19 14:00:00,13.68,13.74,13.68,13.72,934639.0,13.68,13.74,13.68,13.72,934639.0
2017-07-19 14:10:00,13.73,13.74,13.71,13.72,463634.0,13.73,13.74,13.71,13.72,463634.0
2017-07-19 14:20:00,13.73,13.73,13.7,13.72,501936.0,13.73,13.73,13.7,13.72,501936.0
2017-07-19 14:30:00,13.72,13.73,13.67,13.68,802351.0,13.72,13.73,13.67,13.68,802351.0
2017-07-19 14:40:00,13.69,13.7,13.67,13.67,410445.0,13.69,13.7,13.67,13.67,410445.0
2017-07-19 14:50:00,13.67,13.68,13.62,13.63,1172622.0,13.67,13.68,13.62,13.63,1172622.0
2017-07-19 15:00:00,13.63,13.66,13.6,13.61,1280210.0,13.63,13.66,13.6,13.61,1280210.0
2017-07-19 15:10:00,13.62,13.62,13.57,13.59,1072104.0,13.62,13.62,13.57,13.59,1072104.0
2017-07-19 15:20:00,13.6,13.62,13.58,13.61,1035002.0,13.6,13.62,13.58,13.61,1035002.0
2017-07-19 15:30:00,13.61,13.62,13.58,13.61,759050.0,13.61,13.62,13.58,13.61,759050.0
2017-07-19 15:40:00,13.61,13.62,13.53,13.54,1352192.0,13.61,13.62,13.53,13.54,1352192.0
2017-07-19 15:50:00,13.54,13.57,13.53,13.55,3739376.0,13.54,13.57,13.53,13.55,3739376.0
2017-07-20 09:30:00,13.61,13.65,13.45,13.48,3556452.0,13.61,13.65,13.45,13.48,3556452.0
2017-07-20 09:40:00,13.49,13.57,13.45,13.57,2419004.0,13.49,13.57,13.45,13.57,2419004.0
2017-07-20 09:50:00,13.57,13.65,13.55,13.59,2311752.0,13.57,13.65,13.55,13.59,2311752.0
2017-07-20 10:00:00,13.59,13.7,13.58,13.69,2031334.0,13.59,13.7,13.58,13.69,2031334.0
2017-07-20 10:10:00,13.68,13.69,13.6,13.65,1435220.0,13.68,13.69,13.6,13.65,1435220.0
2017-07-20 10:20:00,13.66,13.72,13.64,13.7,2025308.0,13.66,13.72,13.64,13.7,2025308.0
2017-07-20 10:30:00,13.71,13.72,13.64,13.66,1497636.0,13.71,13.72,13.64,13.66,1497636.0
2017-07-20 10:40:00,13.66,13.74,13.64,13.71,1610521.0,13.66,13.74,13.64,13.71,1610521.0
2017-07-20 10:50:00,13.7,13.71,13.65,13.66,872553.0,13.7,13.71,13.65,13.66,872553.0
2017-07-20 11:00:00,13.66,13.71,13.64,13.7,858757.0,13.66,13.71,13.64,13.7,858757.0
2017-07-20 11:10:00,13.69,13.74,13.66,13.7,1067856.0,13.69,13.74,13.66,13.7,1067856.0
2017-07-20 11:20:00,13.7,13.74,13.68,13.69,894848.0,13.7,13.74,13.68,13.69,894848.0
2017-07-20 11:30:00,13.69,13.71,13.67,13.69,744365.0,13.69,13.71,13.67,13.69,744365.0
2017-07-20 11:40:00,13.69,13.76,13.69,13.74,1405853.0,13.69,13.76,13.69,13.74,1405853.0
2017-07-20 11:50:00,13.74,13.75,13.69,13.71,626882.0,13.74,13.75,13.69,13.71,626882.0
2017-07-20 12:00:00,13.7,13.75,13.7,13.74,604097.0,13.7,13.75,13.7,13.74,604097.0
2017-07-20 12:10:00,13.75,13.79,13.74,13.78,929269.0,13.75,13.79,13.74,13.78,929269.0
2017-07-20 12:20:00,13.78,13.8,13.77,13.77,769727.0,13.78,13.8,13.77,13.77,769727.0
2017-07-20 12:30:00,13.77,13.8,13.75,13.8,698097.0,13.77,13.8,13.75,13.8,698097.0
2017-07-20 12:40:00,13.8,13.84,13.79,13.83,1303102.0,13.8,13.84,13.79,13.83,1303102.0
2017-07-20 12:50:00,13.84,13.84,13.81,13.82,664758.0,13.84,13.84,13.81,13.82,664758.0
2017-07-20 13:00:00,13.81,13.83,13.76,13.82,1161740.0,13.81,13.83,13.76,13.82,1161740.0
2017-07-20 13:10:00,13.81,13.82,13.78,13.81,600212.0,13.81,13.82,13.78,13.81,600212.0
2017-07-20 13:20:00,13.81,13.87,13.81,13.87,937654.0,13.81,13.87,13.81,13.87,937654.0
2017-07-20 13:30:00,13.87,13.87,13.83,13.83,784742.0,13.87,13.87,13.83,13.83,784742.0
2017-07-20 13:40:00,13.83,13.89,13.82,13.88,1135364.0,13.83,13.89,13.82,13.88,1135364.0
2017-07-20 13:50:00,13.89,13.89,13.86,13.87,678422.0,13.89,13.89,13.86,13.87,678422.0
2017-07-20 14:00:00,13.86,13.87,13.84,13.86,739327.0,13.86,13.87,13.84,13.86,739327.0
2017-07-20 14:10:00,13.85,13.86,13.79,13.83,1180106.0,13.85,13.86,13.79,13.83,1180106.0
2017-07-20 14:20:00,13.83,13.84,13.81,13.83,557880.0,13.83,13.84,13.81,13.83,557880.0
2017-07-20 14:30:00,13.83,13.84,13.74,13.75,1015175.0,13.83,13.84,13.74,13.75,1015175.0
2017-07-20 14:40:00,13.74,13.79,13.74,13.78,1009583.0,13.74,13.79,13.74,13.78,1009583.0
2017-07-20 14:50:00,13.78,13.79,13.76,13.78,515734.0,13.78,13.79,13.76,13.78,515734.0
2017-07-20 15:00:00,13.78,13.82,13.77,13.79,694644.0,13.78,13.82,13.77,13.79,694644.0
2017-07-20 15:10:00,13.79,13.8,13.77,13.79,646449.0,13.79,13.8,13.77,13.79,646449.0
2017-07-20 15:20:00,13.79,13.81,13.77,13.79,599589.0,13.79,13.81,13.77,13.79,599589.0
2017-07-20 15:30:00,13.79,13.8,13.75,13.8,1337133.0,13.79,13.8,13.75,13.8,1337133.0
2017-07-20 15:40:00,13.79,13.8,13.76,13.79,922997.0,13.79,13.8,13.76,13.79,922997.0
2017-07-20 15:50:00,13.78,13.8,13.77,13.8,2305672.0,13.78,13.8,13.77,13.8,2305672.0
2017-07-21 09:30:00,13.72,13.78,13.62,13.75,3854632.0,13.72,13.78,13.62,13.75,3854632.0
2017-07-21 09:40:00,13.74,13.87,13.73,13.86,3305007.0,13.74,13.87,13.73,13.86,3305007.0
2017-07-21 09:50:00,13.86,13.91,13.84,13.88,2330606.0,13.86,13.91,13.84,13.88,2330606.0
2017-07-21 10:00:00,13.88,13.99,13.87,13.98,2451130.0,13.88,13.99,13.87,13.98,2451130.0
2017-07-21 10:10:00,13.98,14.05,13.94,13.99,2934038.0,13.98,14.05,13.94,13.99,2934038.0
2017-07-21 10:20:00,14.0,14.0,13.91,13.95,1705196.0,14.0,14.0,13.91,13.95,1705196.0
2017-07-21 10:30:00,13.95,14.02,13.94,14.02,1992018.0,13.95,14.02,13.94,14.02,1992018.0
2017-07-21 10:40:00,14.02,14.02,13.96,14.0,1059110.0,14.02,14.02,13.96,14.0,1059110.0
2017-07-21 10:50:00,14.0,14.02,13.93,13.94,1603621.0,14.0,14.02,13.93,13.94,1603621.0
2017-07-21 11:00:00,13.94,13.97,13.9,13.91,1266867.0,13.94,13.97,13.9,13.91,1266867.0
2017-07-21 11:10:00,13.92,13.98,13.91,13.98,747811.0,13.92,13.98,13.91,13.98,747811.0
2017-07-21 11:20:00,13.97,14.0,13.96,13.97,937622.0,13.97,14.0,13.96,13.97,937622.0
2017-07-21 11:30:00,13.98,13.99,13.93,13.97,677301.0,13.98,13.99,13.93,13.97,677301.0
2017-07-21 11:40:00,13.97,14.0,13.95,13.97,788474.0,13.97,14.0,13.95,13.97,788474.0
2017-07-21 11:50:00,13.96,14.01,13.96,14.0,1514807.0,13.96,14.01,13.96,14.0,1514807.0
2017-07-21 12:00:00,14.0,14.0,13.94,13.97,914828.0,14.0,14.0,13.94,13.97,914828.0
2017-07-21 12:10:00,13.97,13.99,13.96,13.97,572332.0,13.97,13.99,13.96,13.97,572332.0
2017-07-21 12:20:00,13.97,14.01,13.96,14.0,703991.0,13.97,14.01,13.96,14.0,703991.0
2017-07-21 12:30:00,14.0,14.03,14.0,14.02,1027392.0,14.0,14.03,14.0,14.02,1027392.0
2017-07-21 12:40:00,14.02,14.04,13.98,13.99,1161306.0,14.02,14.04,13.98,13.99,1161306.0
2017-07-21 12:50:00,14.0,14.01,13.98,14.0,525908.0,14.0,14.01,13.98,14.0,525908.0
2017-07-21 13:00:00,14.01,14.01,13.99,14.01,515701.0,14.01,14.01,13.99,14.01,515701.0
2017-07-21 13:10:00,14.01,14.02,13.99,14.0,862098.0,14.01,14.02,13.99,14.0,862098.0
2017-07-21 13:20:00,14.0,14.0,13.93,13.96,1011327.0,14.0,14.0,13.93,13.96,1011327.0
2017-07-21 13:30:00,13.96,13.97,13.93,13.93,1228812.0,13.96,13.97,13.93,13.93,1228812.0
2017-07-21 13:40:00,13.94,13.95,13.91,13.92,793739.0,13.94,13.95,13.91,13.92,793739.0
2017-07-21 13:50:00,13.92,13.92,13.9,13.92,1104289.0,13.92,13.92,13.9,13.92,1104289.0
2017-07-21 14:00:00,13.92,13.92,13.85,13.88,1274117.0,13.92,13.92,13.85,13.88,1274117.0
2017-07-21 14:10:00,13.87,13.9,13.86,13.87,582782.0,13.87,13.9,13.86,13.87,582782.0
2017-07-21 14:20:00,13.88,13.89,13.83,13.87,877413.0,13.88,13.89,13.83,13.87,877413.0
2017-07-21 14:30:00,13.87,13.9,13.86,13.88,507554.0,13.87,13.9,13.86,13.88,507554.0
2017-07-21 14:40:00,13.88,13.89,13.86,13.88,453127.0,13.88,13.89,13.86,13.88,453127.0
2017-07-21 14:50:00,13.87,13.88,13.85,13.88,412723.0,13.87,13.88,13.85,13.88,412723.0
2017-07-21 15:00:00,13.88,13.9,13.87,13.88,549454.0,13.88,13.9,13.87,13.88,549454.0
2017-07-21 15:10:00,13.88,13.89,13.86,13.89,315263.0,13.88,13.89,13.86,13.89,315263.0
2017-07-21 15:20:00,13.89,13.9,13.87,13.87,536303.0,13.89,13.9,13.87,13.87,536303.0
2017-07-21 15:30:00,13.88,13.89,13.85,13.86,824446.0,13.88,13.89,13.85,13.86,824446.0
2017-07-21 15:40:00,13.86,13.86,13.82,13.83,1156487.0,13.86,13.86,13.82,13.83,1156487.0
2017-07-21 15:50:00,13.84,13.89,13.83,13.88,3863228.0,13.84,13.89,13.83,13.88,3863228.0
2017-07-24 09:30:00,14.0,14.2,13.97,14.12,6027750.0,14.0,14.2,13.97,14.12,6027750.0
2017-07-24 09:40:00,14.11,14.35,14.11,14.32,7090942.0,14.11,14.35,14.11,14.32,7090942.0
2017-07-24 09:50:00,14.32,14.44,14.3,14.34,5754816.0,14.32,14.44,14.3,14.34,5754816.0
2017-07-24 10:00:00,14.34,14.39,14.32,14.38,2918291.0,14.34,14.39,14.32,14.38,2918291.0
2017-07-24 10:10:00,14.37,14.43,14.34,14.34,3073660.0,14.37,14.43,14.34,14.34,3073660.0
2017-07-24 10:20:00,14.34,14.37,14.31,14.32,2351975.0,14.34,14.37,14.31,14.32,2351975.0
2017-07-24 10:30:00,14.32,14.38,14.27,14.33,2964356.0,14.32,14.38,14.27,14.33,2964356.0
2017-07-24 10:40:00,14.33,14.38,14.31,14.33,2047267.0,14.33,14.38,14.31,14.33,2047267.0
2017-07-24 10:50:00,14.34,14.37,14.3,14.33,1632691.0,14.34,14.37,14.3,14.33,1632691.0
2017-07-24 11:00:00,14.32,14.33,14.26,14.27,2390701.0,14.32,14.33,14.26,14.27,2390701.0
2017-07-24 11:10:00,14.27,14.3,14.22,14.29,2132168.0,14.27,14.3,14.22,14.29,2132168.0
2017-07-24 11:20:00,14.29,14.29,14.23,14.24,1153454.0,14.29,14.29,14.23,14.24,1153454.0
2017-07-24 11:30:00,14.24,14.31,14.23,14.31,1432430.0,14.24,14.31,14.23,14.31,1432430.0
2017-07-24 11:40:00,14.3,14.34,14.29,14.3,1277967.0,14.3,14.34,14.29,14.3,1277967.0
2017-07-24 11:50:00,14.29,14.33,14.29,14.32,928332.0,14.29,14.33,14.29,14.32,928332.0
2017-07-24 12:00:00,14.33,14.34,14.3,14.3,1058709.0,14.33,14.34,14.3,14.3,1058709.0
2017-07-24 12:10:00,14.3,14.31,14.25,14.27,1011901.0,14.3,14.31,14.25,14.27,1011901.0
2017-07-24 12:20:00,14.26,14.3,14.26,14.29,804914.0,14.26,14.3,14.26,14.29,804914.0
2017-07-24 12:30:00,14.29,14.3,14.27,14.28,633722.0,14.29,14.3,14.27,14.28,633722.0
2017-07-24 12:40:00,14.29,14.3,14.25,14.26,689940.0,14.29,14.3,14.25,14.26,689940.0
2017-07-24 12:50:00,14.26,14.28,14.24,14.27,825062.0,14.26,14.28,14.24,14.27,825062.0
2017-07-24 13:00:00,14.27,14.27,14.22,14.23,860249.0,14.27,14.27,14.22,14.23,860249.0
2017-07-24 13:10:00,14.23,14.24,14.21,14.22,1022992.0,14.23,14.24,14.21,14.22,1022992.0
2017-07-24 13:20:00,14.21,14.22,14.13,14.16,1873892.0,14.21,14.22,14.13,14.16,1873892.0
2017-07-24 13:30:00,14.16,14.2,14.13,14.16,976302.0,14.16,14.2,14.13,14.16,976302.0
2017-07-24 13:40:00,14.17,14.19,14.16,14.17,701444.0,14.17,14.19,14.16,14.17,701444.0
2017-07-24 13:50:00,14.17,14.17,14.1,14.1,1128321.0,14.17,14.17,14.1,14.1,1128321.0
2017-07-24 14:00:00,14.11,14.14,14.09,14.13,770685.0,14.11,14.14,14.09,14.13,770685.0
2017-07-24 14:10:00,14.13,14.14,14.09,14.11,795089.0,14.13,14.14,14.09,14.11,795089.0
2017-07-24 14:20:00,14.11,14.18,14.1,14.15,882380.0,14.11,14.18,14.1,14.15,882380.0
2017-07-24 14:30:00,14.16,14.18,14.15,14.18,533469.0,14.16,14.18,14.15,14.18,533469.0
2017-07-24 14:40:00,14.17,14.18,14.13,14.13,713594.0,14.17,14.18,14.13,14.13,713594.0
2017-07-24 14:50:00,14.14,14.14,14.1,14.13,617934.0,14.14,14.14,14.1,14.13,617934.0
2017-07-24 15:00:00,14.13,14.16,14.12,14.14,609584.0,14.13,14.16,14.12,14.14,609584.0
2017-07-24 15:10:00,14.13,14.2,14.13,14.19,955633.0,14.13,14.2,14.13,14.19,955633.0
2017-07-24 15:20:00,14.19,14.21,14.15,14.15,924132.0,14.19,14.21,14.15,14.15,924132.0
2017-07-24 15:30:00,14.16,14.2,14.15,14.2,1114688.0,14.16,14.2,14.15,14.2,1114688.0
2017-07-24 15:40:00,14.19,14.22,14.17,14.2,1759896.0,14.19,14.22,14.17,14.2,1759896.0
2017-07-24 15:50:00,14.21,14.21,14.14,14.17,2995917.0,14.21,14.21,14.14,14.17,2995917.0
2017-07-25 09:30:00,14.28,14.3,13.87,14.11,7307573.0,14.28,14.3,13.87,14.11,7307573.0
2017-07-25 09:40:00,14.11,14.15,14.01,14.03,3881466.0,14.11,14.15,14.01,14.03,3881466.0
2017-07-25 09:50:00,14.03,14.08,13.95,14.05,2491555.0,14.03,14.08,13.95,14.05,2491555.0
2017-07-25 10:00:00,14.05,14.13,14.02,14.08,2031352.0,14.05,14.13,14.02,14.08,2031352.0
2017-07-25 10:10:00,14.09,14.19,14.07,14.18,2262794.0,14.09,14.19,14.07,14.18,2262794.0
2017-07-25 10:20:00,14.18,14.19,14.1,14.13,1584180.0,14.18,14.19,14.1,14.13,1584180.0
2017-07-25 10:30:00,14.13,14.13,14.03,14.04,1434452.0,14.13,14.13,14.03,14.04,1434452.0
2017-07-25 10:40:00,14.04,14.14,14.03,14.14,1549192.0,14.04,14.14,14.03,14.14,1549192.0
2017-07-25 10:50:00,14.13,14.16,14.05,14.08,1381771.0,14.13,14.16,14.05,14.08,1381771.0
2017-07-25 11:00:00,14.08,14.14,14.08,14.13,1078690.0,14.08,14.14,14.08,14.13,1078690.0
2017-07-25 11:10:00,14.13,14.13,14.04,14.08,1504143.0,14.13,14.13,14.04,14.08,1504143.0
2017-07-25 11:20:00,14.08,14.11,14.04,14.09,1188867.0,14.08,14.11,14.04,14.09,1188867.0
2017-07-25 11:30:00,14.09,14.1,14.05,14.05,810555.0,14.09,14.1,14.05,14.05,810555.0
2017-07-25 11:40:00,14.05,14.08,14.05,14.06,728776.0,14.05,14.08,14.05,14.06,728776.0
2017-07-25 11:50:00,14.07,14.1,14.06,14.07,1047904.0,14.07,14.1,14.06,14.07,1047904.0
2017-07-25 12:00:00,14.08,14.12,14.07,14.1,990571.0,14.08,14.12,14.07,14.1,990571.0
2017-07-25 12:10:00,14.1,14.13,14.08,14.11,920987.0,14.1,14.13,14.08,14.11,920987.0
2017-07-25 12:20:00,14.1,14.17,14.1,14.17,1324473.0,14.1,14.17,14.1,14.17,1324473.0
2017-07-25 12:30:00,14.16,14.22,14.16,14.21,2099440.0,14.16,14.22,14.16,14.21,2099440.0
2017-07-25 12:40:00,14.21,14.25,14.2,14.24,1854572.0,14.21,14.25,14.2,14.24,1854572.0
2017-07-25 12:50:00,14.23,14.28,14.23,14.26,1680949.0,14.23,14.28,14.23,14.26,1680949.0
2017-07-25 13:00:00,14.27,14.32,14.25,14.27,2249746.0,14.27,14.32,14.25,14.27,2249746.0
2017-07-25 13:10:00,14.27,14.31,14.26,14.3,1165543.0,14.27,14.31,14.26,14.3,1165543.0
2017-07-25 13:20:00,14.29,14.3,14.23,14.25,1317709.0,14.29,14.3,14.23,14.25,1317709.0
2017-07-25 13:30:00,14.24,14.26,14.22,14.23,936428.0,14.24,14.26,14.22,14.23,936428.0
2017-07-25 13:40:00,14.22,14.3,14.22,14.28,1051747.0,14.22,14.3,14.22,14.28,1051747.0
2017-07-25 13:50:00,14.28,14.3,14.27,14.27,839568.0,14.28,14.3,14.27,14.27,839568.0
2017-07-25 14:00:00,14.28,14.29,14.26,14.28,1028882.0,14.28,14.29,14.26,14.28,1028882.0
2017-07-25 14:10:00,14.28,14.29,14.19,14.19,1273299.0,14.28,14.29,14.19,14.19,1273299.0
2017-07-25 14:20:00,14.19,14.21,14.16,14.2,1609289.0,14.19,14.21,14.16,14.2,1609289.0
2017-07-25 14:30:00,14.2,14.22,14.15,14.17,1183658.0,14.2,14.22,14.15,14.17,1183658.0
2017-07-25 14:40:00,14.16,14.21,14.16,14.2,1156533.0,14.16,14.21,14.16,14.2,1156533.0
2017-07-25 14:50:00,14.19,14.2,14.12,14.12,1466824.0,14.19,14.2,14.12,14.12,1466824.0
2017-07-25 15:00:00,14.13,14.16,14.11,14.12,1588367.0,14.13,14.16,14.11,14.12,1588367.0
2017-07-25 15:10:00,14.13,14.15,14.07,14.08,1845701.0,14.13,14.15,14.07,14.08,1845701.0
2017-07-25 15:20:00,14.09,14.12,14.08,14.12,1831347.0,14.09,14.12,14.08,14.12,1831347.0
2017-07-25 15:30:00,14.12,14.13,14.09,14.13,2078634.0,14.12,14.13,14.09,14.13,2078634.0
2017-07-25 15:40:00,14.13,14.14,14.09,14.11,3444642.0,14.13,14.14,14.09,14.11,3444642.0
2017-07-25 15:50:00,14.1,14.13,14.08,14.13,6820266.0,14.1,14.13,14.08,14.13,6820266.0
2017-07-26 09:30:00,15.13,15.65,15.1,15.65,31749920.0,15.13,15.65,15.1,15.65,31749920.0
2017-07-26 09:40:00,15.64,15.65,15.41,15.46,14386510.0,15.64,15.65,15.41,15.46,14386510.0
2017-07-26 09:50:00,15.46,15.51,15.26,15.36,11720306.0,15.46,15.51,15.26,15.36,11720306.0
2017-07-26 10:00:00,15.37,15.5,15.34,15.48,8128641.0,15.37,15.5,15.34,15.48,8128641.0
2017-07-26 10:10:00,15.49,15.55,15.42,15.47,6846822.0,15.49,15.55,15.42,15.47,6846822.0
2017-07-26 10:20:00,15.47,15.58,15.45,15.54,6801756.0,15.47,15.58,15.45,15.54,6801756.0
2017-07-26 10:30:00,15.54,15.65,15.53,15.56,7777811.0,15.54,15.65,15.53,15.56,7777811.0
2017-07-26 10:40:00,15.57,15.57,15.41,15.44,4839739.0,15.57,15.57,15.41,15.44,4839739.0
2017-07-26 10:50:00,15.43,15.5,15.25,15.37,7470315.0,15.43,15.5,15.25,15.37,7470315.0
2017-07-26 11:00:00,15.37,15.43,15.33,15.42,3119494.0,15.37,15.43,15.33,15.42,3119494.0
2017-07-26 11:10:00,15.43,15.43,15.33,15.38,2826106.0,15.43,15.43,15.33,15.38,2826106.0
2017-07-26 11:20:00,15.37,15.4,15.29,15.34,3305779.0,15.37,15.4,15.29,15.34,3305779.0
2017-07-26 11:30:00,15.33,15.35,15.16,15.17,5232670.0,15.33,15.35,15.16,15.17,5232670.0
2017-07-26 11:40:00,15.17,15.23,15.14,15.22,4803791.0,15.17,15.23,15.14,15.22,4803791.0
2017-07-26 11:50:00,15.22,15.23,15.1,15.23,4533390.0,15.22,15.23,15.1,15.23,4533390.0
2017-07-26 12:00:00,15.23,15.28,15.22,15.26,2707727.0,15.23,15.28,15.22,15.26,2707727.0
2017-07-26 12:10:00,15.26,15.29,15.2,15.21,2748680.0,15.26,15.29,15.2,15.21,2748680.0
2017-07-26 12:20:00,15.21,15.21,15.12,15.15,3063235.0,15.21,15.21,15.12,15.15,3063235.0
2017-07-26 12:30:00,15.16,15.17,15.06,15.06,3902856.0,15.16,15.17,15.06,15.06,3902856.0
2017-07-26 12:40:00,15.07,15.08,14.96,15.02,7226596.0,15.07,15.08,14.96,15.02,7226596.0
2017-07-26 12:50:00,15.02,15.08,14.9,14.92,5009749.0,15.02,15.08,14.9,14.92,5009749.0
2017-07-26 13:00:00,14.92,14.93,14.82,14.89,5557001.0,14.92,14.93,14.82,14.89,5557001.0
2017-07-26 13:10:00,14.88,15.02,14.88,14.91,4635229.0,14.88,15.02,14.88,14.91,4635229.0
2017-07-26 13:20:00,14.92,14.97,14.9,14.94,2529069.0,14.92,14.97,14.9,14.94,2529069.0
2017-07-26 13:30:00,14.95,15.03,14.94,15.0,3046629.0,14.95,15.03,14.94,15.0,3046629.0
2017-07-26 13:40:00,15.0,15.0,14.86,14.87,2974586.0,15.0,15.0,14.86,14.87,2974586.0
2017-07-26 13:50:00,14.88,14.94,14.87,14.93,1817706.0,14.88,14.94,14.87,14.93,1817706.0
2017-07-26 14:00:00,14.92,15.05,14.89,15.01,3835141.0,14.92,15.05,14.89,15.01,3835141.0
2017-07-26 14:10:00,15.02,15.03,14.86,14.91,3858955.0,15.02,15.03,14.86,14.91,3858955.0
2017-07-26 14:20:00,14.91,14.93,14.8,14.82,2960936.0,14.91,14.93,14.8,14.82,2960936.0
2017-07-26 14:30:00,14.82,14.82,14.69,14.77,4858328.0,14.82,14.82,14.69,14.77,4858328.0
2017-07-26 14:40:00,14.77,14.78,14.66,14.74,3617664.0,14.77,14.78,14.66,14.74,3617664.0
2017-07-26 14:50:00,14.74,14.85,14.73,14.78,3629116.0,14.74,14.85,14.73,14.78,3629116.0
2017-07-26 15:00:00,14.78,14.81,14.68,14.71,2302654.0,14.78,14.81,14.68,14.71,2302654.0
2017-07-26 15:10:00,14.71,14.85,14.7,14.84,2263451.0,14.71,14.85,14.7,14.84,2263451.0
2017-07-26 15:20:00,14.85,14.91,14.81,14.83,3529992.0,14.85,14.91,14.81,14.83,3529992.0
2017-07-26 15:30:00,14.83,14.87,14.79,14.79,2978930.0,14.83,14.87,14.79,14.79,2978930.0
2017-07-26 15:40:00,14.79,14.8,14.65,14.71,5518350.0,14.79,14.8,14.65,14.71,5518350.0
2017-07-26 15:50:00,14.7,14.8,14.69,14.76,5547584.0,14.7,14.8,14.69,14.76,5547584.0
2017-07-27 09:30:00,14.99,15.04,14.73,14.78,6588030.0,14.99,15.04,14.73,14.78,6588030.0
2017-07-27 09:40:00,14.78,14.78,14.6,14.61,5635886.0,14.78,14.78,14.6,14.61,5635886.0
2017-07-27 09:50:00,14.62,14.76,14.59,14.66,3290969.0,14.62,14.76,14.59,14.66,3290969.0
2017-07-27 10:00:00,14.67,14.74,14.52,14.52,4827139.0,14.67,14.74,14.52,14.52,4827139.0
2017-07-27 10:10:00,14.52,14.58,14.46,14.55,4655744.0,14.52,14.58,14.46,14.55,4655744.0
2017-07-27 10:20:00,14.55,14.64,14.54,14.63,4126515.0,14.55,14.64,14.54,14.63,4126515.0
2017-07-27 10:30:00,14.63,14.63,14.55,14.57,2025749.0,14.63,14.63,14.55,14.57,2025749.0
2017-07-27 10:40:00,14.57,14.59,14.51,14.58,1843571.0,14.57,14.59,14.51,14.58,1843571.0
2017-07-27 10:50:00,14.59,14.62,14.56,14.57,1599151.0,14.59,14.62,14.56,14.57,1599151.0
2017-07-27 11:00:00,14.57,14.59,14.46,14.49,2233499.0,14.57,14.59,14.46,14.49,2233499.0
2017-07-27 11:10:00,14.49,14.55,14.48,14.53,1767839.0,14.49,14.55,14.48,14.53,1767839.0
2017-07-27 11:20:00,14.52,14.53,14.43,14.43,2197835.0,14.52,14.53,14.43,14.43,2197835.0
2017-07-27 11:30:00,14.43,14.46,14.38,14.44,2854292.0,14.43,14.46,14.38,14.44,2854292.0
2017-07-27 11:40:00,14.43,14.5,14.41,14.48,1817448.0,14.43,14.5,14.41,14.48,1817448.0
2017-07-27 11:50:00,14.48,14.5,14.41,14.42,1538659.0,14.48,14.5,14.41,14.42,1538659.0
2017-07-27 12:00:00,14.42,14.45,14.35,14.35,1356623.0,14.42,14.45,14.35,14.35,1356623.0
2017-07-27 12:10:00,14.35,14.38,14.31,14.36,2823704.0,14.35,14.38,14.31,14.36,2823704.0
2017-07-27 12:20:00,14.35,14.37,14.21,14.24,4093748.0,14.35,14.37,14.21,14.24,4093748.0
2017-07-27 12:30:00,14.23,14.26,14.11,14.15,4376691.0,14.23,14.26,14.11,14.15,4376691.0
2017-07-27 12:40:00,14.15,14.22,14.02,14.2,5130238.0,14.15,14.22,14.02,14.2,5130238.0
2017-07-27 12:50:00,14.2,14.22,13.96,14.02,4605709.0,14.2,14.22,13.96,14.02,4605709.0
2017-07-27 13:00:00,14.03,14.09,13.95,14.05,4036216.0,14.03,14.09,13.95,14.05,4036216.0
2017-07-27 13:10:00,14.05,14.09,13.87,13.9,4777229.0,14.05,14.09,13.87,13.9,4777229.0
2017-07-27 13:20:00,13.9,13.94,13.74,13.82,5168252.0,13.9,13.94,13.74,13.82,5168252.0
2017-07-27 13:30:00,13.82,13.83,13.7,13.73,3500875.0,13.82,13.83,13.7,13.73,3500875.0
2017-07-27 13:40:00,13.73,14.03,13.7,14.02,5022152.0,13.73,14.03,13.7,14.02,5022152.0
2017-07-27 13:50:00,14.02,14.04,13.91,14.02,5132590.0,14.02,14.04,13.91,14.02,5132590.0
2017-07-27 14:00:00,14.02,14.14,13.99,14.13,4550088.0,14.02,14.14,13.99,14.13,4550088.0
2017-07-27 14:10:00,14.12,14.16,14.06,14.07,2887185.0,14.12,14.16,14.06,14.07,2887185.0
2017-07-27 14:20:00,14.07,14.1,13.95,14.04,2422525.0,14.07,14.1,13.95,14.04,2422525.0
2017-07-27 14:30:00,14.04,14.06,13.97,14.0,1522494.0,14.04,14.06,13.97,14.0,1522494.0
2017-07-27 14:40:00,14.0,14.03,13.94,14.0,2225945.0,14.0,14.03,13.94,14.0,2225945.0
2017-07-27 14:50:00,14.01,14.03,13.96,14.03,1536695.0,14.01,14.03,13.96,14.03,1536695.0
2017-07-27 15:00:00,14.03,14.05,13.97,13.98,1287993.0,14.03,14.05,13.97,13.98,1287993.0
2017-07-27 15:10:00,13.98,14.01,13.94,13.98,1845500.0,13.98,14.01,13.94,13.98,1845500.0
2017-07-27 15:20:00,13.98,14.05,13.96,14.04,1461921.0,13.98,14.05,13.96,14.04,1461921.0
2017-07-27 15:30:00,14.04,14.12,13.99,14.11,2431530.0,14.04,14.12,13.99,14.11,2431530.0
2017-07-27 15:40:00,14.11,14.15,14.06,14.14,2386065.0,14.11,14.15,14.06,14.14,2386065.0
2017-07-27 15:50:00,14.15,14.16,14.09,14.12,3909963.0,14.15,14.16,14.09,14.12,3909963.0
2017-07-28 09:30:00,13.85,13.94,13.68,13.88,7616457.0,13.85,13.94,13.68,13.88,7616457.0
2017-07-28 09:40:00,13.88,14.04,13.88,13.93,6289945.0,13.88,14.04,13.88,13.93,6289945.0
2017-07-28 09:50:00,13.93,13.98,13.85,13.88,3261892.0,13.93,13.98,13.85,13.88,3261892.0
2017-07-28 10:00:00,13.87,13.98,13.87,13.95,2821849.0,13.87,13.98,13.87,13.95,2821849.0
2017-07-28 10:10:00,13.96,14.0,13.91,13.93,2028222.0,13.96,14.0,13.91,13.93,2028222.0
2017-07-28 10:20:00,13.93,13.97,13.88,13.93,1689218.0,13.93,13.97,13.88,13.93,1689218.0
2017-07-28 10:30:00,13.93,13.94,13.86,13.87,1967273.0,13.93,13.94,13.86,13.87,1967273.0
2017-07-28 10:40:00,13.86,13.9,13.81,13.88,1674339.0,13.86,13.9,13.81,13.88,1674339.0
2017-07-28 10:50:00,13.89,13.92,13.83,13.89,1427687.0,13.89,13.92,13.83,13.89,1427687.0
2017-07-28 11:00:00,13.89,13.96,13.89,13.96,1616901.0,13.89,13.96,13.89,13.96,1616901.0
2017-07-28 11:10:00,13.95,13.98,13.91,13.95,1639842.0,13.95,13.98,13.91,13.95,1639842.0
2017-07-28 11:20:00,13.95,13.99,13.92,13.98,1376496.0,13.95,13.99,13.92,13.98,1376496.0
2017-07-28 11:30:00,13.98,14.03,13.95,14.03,2305584.0,13.98,14.03,13.95,14.03,2305584.0
2017-07-28 11:40:00,14.03,14.03,13.92,13.93,1265244.0,14.03,14.03,13.92,13.93,1265244.0
2017-07-28 11:50:00,13.93,14.0,13.91,13.97,1299926.0,13.93,14.0,13.91,13.97,1299926.0
2017-07-28 12:00:00,13.98,13.98,13.93,13.95,1171270.0,13.98,13.98,13.93,13.95,1171270.0
2017-07-28 12:10:00,13.95,13.95,13.92,13.92,520253.0,13.95,13.95,13.92,13.92,520253.0
2017-07-28 12:20:00,13.92,13.94,13.89,13.92,937970.0,13.92,13.94,13.89,13.92,937970.0
2017-07-28 12:30:00,13.91,13.99,13.91,13.98,976397.0,13.91,13.99,13.91,13.98,976397.0
2017-07-28 12:40:00,13.99,14.0,13.95,13.96,815244.0,13.99,14.0,13.95,13.96,815244.0
2017-07-28 12:50:00,13.96,13.99,13.95,13.95,582527.0,13.96,13.99,13.95,13.95,582527.0
2017-07-28 13:00:00,13.95,13.96,13.91,13.93,614176.0,13.95,13.96,13.91,13.93,614176.0
2017-07-28 13:10:00,13.93,13.96,13.92,13.95,762082.0,13.93,13.96,13.92,13.95,762082.0
2017-07-28 13:20:00,13.95,13.97,13.94,13.96,372618.0,13.95,13.97,13.94,13.96,372618.0
2017-07-28 13:30:00,13.96,13.98,13.94,13.96,496388.0,13.96,13.98,13.94,13.96,496388.0
2017-07-28 13:40:00,13.95,13.97,13.95,13.97,290099.0,13.95,13.97,13.95,13.97,290099.0
2017-07-28 13:50:00,13.96,13.99,13.94,13.99,710709.0,13.96,13.99,13.94,13.99,710709.0
2017-07-28 14:00:00,13.98,14.1,13.98,14.09,2791374.0,13.98,14.1,13.98,14.09,2791374.0
2017-07-28 14:10:00,14.1,14.1,14.03,14.03,1158725.0,14.1,14.1,14.03,14.03,1158725.0
2017-07-28 14:20:00,14.03,14.07,14.01,14.03,873168.0,14.03,14.07,14.01,14.03,873168.0
2017-07-28 14:30:00,14.04,14.07,14.02,14.07,651393.0,14.04,14.07,14.02,14.07,651393.0
2017-07-28 14:40:00,14.06,14.07,13.99,14.01,1376117.0,14.06,14.07,13.99,14.01,1376117.0
2017-07-28 14:50:00,14.02,14.04,14.0,14.04,593889.0,14.02,14.04,14.0,14.04,593889.0
2017-07-28 15:00:00,14.03,14.05,14.0,14.02,605949.0,14.03,14.05,14.0,14.02,605949.0
2017-07-28 15:10:00,14.02,14.03,13.96,13.97,881257.0,14.02,14.03,13.96,13.97,881257.0
2017-07-28 15:20:00,13.98,14.0,13.95,14.0,915796.0,13.98,14.0,13.95,14.0,915796.0
2017-07-28 15:30:00,14.0,14.01,13.96,13.96,1135982.0,14.0,14.01,13.96,13.96,1135982.0
2017-07-28 15:40:00,13.96,13.99,13.95,13.96,887594.0,13.96,13.99,13.95,13.96,887594.0
2017-07-28 15:50:00,13.97,13.98,13.93,13.94,3578942.0,13.97,13.98,13.93,13.94,3578942.0
2017-07-31 09:30:00,14.09,14.22,14.08,14.13,5453627.0,14.09,14.22,14.08,14.13,5453627.0
2017-07-31 09:40:00,14.13,14.17,14.05,14.1,4174668.0,14.13,14.17,14.05,14.1,4174668.0
2017-07-31 09:50:00,14.09,14.11,13.96,13.97,2464842.0,14.09,14.11,13.96,13.97,2464842.0
2017-07-31 10:00:00,13.97,14.0,13.87,13.96,4104341.0,13.97,14.0,13.87,13.96,4104341.0
2017-07-31 10:10:00,13.95,13.98,13.9,13.94,1691417.0,13.95,13.98,13.9,13.94,1691417.0
2017-07-31 10:20:00,13.94,13.94,13.8,13.81,2451039.0,13.94,13.94,13.8,13.81,2451039.0
2017-07-31 10:30:00,13.81,13.82,13.72,13.78,2922480.0,13.81,13.82,13.72,13.78,2922480.0
2017-07-31 10:40:00,13.79,13.86,13.78,13.84,1684327.0,13.79,13.86,13.78,13.84,1684327.0
2017-07-31 10:50:00,13.84,13.84,13.72,13.77,1537599.0,13.84,13.84,13.72,13.77,1537599.0
2017-07-31 11:00:00,13.77,13.84,13.76,13.8,1122216.0,13.77,13.84,13.76,13.8,1122216.0
2017-07-31 11:10:00,13.8,13.81,13.73,13.76,1475990.0,13.8,13.81,13.73,13.76,1475990.0
2017-07-31 11:20:00,13.75,13.79,13.75,13.76,914505.0,13.75,13.79,13.75,13.76,914505.0
2017-07-31 11:30:00,13.76,13.81,13.75,13.81,865587.0,13.76,13.81,13.75,13.81,865587.0
2017-07-31 11:40:00,13.8,13.84,13.8,13.81,963333.0,13.8,13.84,13.8,13.81,963333.0
2017-07-31 11:50:00,13.81,13.81,13.77,13.78,692693.0,13.81,13.81,13.77,13.78,692693.0
2017-07-31 12:00:00,13.77,13.78,13.64,13.7,2951460.0,13.77,13.78,13.64,13.7,2951460.0
2017-07-31 12:10:00,13.69,13.73,13.64,13.71,1249522.0,13.69,13.73,13.64,13.71,1249522.0
2017-07-31 12:20:00,13.71,13.72,13.67,13.69,1106930.0,13.71,13.72,13.67,13.69,1106930.0
2017-07-31 12:30:00,13.69,13.72,13.68,13.68,849078.0,13.69,13.72,13.68,13.68,849078.0
2017-07-31 12:40:00,13.69,13.7,13.65,13.66,1017635.0,13.69,13.7,13.65,13.66,1017635.0
2017-07-31 12:50:00,13.67,13.71,13.65,13.69,784844.0,13.67,13.71,13.65,13.69,784844.0
2017-07-31 13:00:00,13.69,13.69,13.65,13.68,596784.0,13.69,13.69,13.65,13.68,596784.0
2017-07-31 13:10:00,13.68,13.68,13.58,13.61,2144961.0,13.68,13.68,13.58,13.61,2144961.0
2017-07-31 13:20:00,13.6,13.63,13.59,13.62,837334.0,13.6,13.63,13.59,13.62,837334.0
2017-07-31 13:30:00,13.62,13.63,13.54,13.55,1706268.0,13.62,13.63,13.54,13.55,1706268.0
2017-07-31 13:40:00,13.56,13.58,13.53,13.53,1048796.0,13.56,13.58,13.53,13.53,1048796.0
2017-07-31 13:50:00,13.53,13.57,13.53,13.54,843044.0,13.53,13.57,13.53,13.54,843044.0
2017-07-31 14:00:00,13.54,13.54,13.47,13.48,1968874.0,13.54,13.54,13.47,13.48,1968874.0
2017-07-31 14:10:00,13.48,13.6,13.47,13.58,2231759.0,13.48,13.6,13.47,13.58,2231759.0
2017-07-31 14:20:00,13.58,13.59,13.54,13.56,737918.0,13.58,13.59,13.54,13.56,737918.0
2017-07-31 14:30:00,13.56,13.57,13.51,13.51,1046130.0,13.56,13.57,13.51,13.51,1046130.0
2017-07-31 14:40:00,13.51,13.56,13.51,13.56,683671.0,13.51,13.56,13.51,13.56,683671.0
2017-07-31 14:50:00,13.56,13.56,13.52,13.56,821320.0,13.56,13.56,13.52,13.56,821320.0
2017-07-31 15:00:00,13.55,13.6,13.55,13.59,1336697.0,13.55,13.6,13.55,13.59,1336697.0
2017-07-31 15:10:00,13.59,13.66,13.58,13.66,1276558.0,13.59,13.66,13.58,13.66,1276558.0
2017-07-31 15:20:00,13.66,13.67,13.61,13.62,1141174.0,13.66,13.67,13.61,13.62,1141174.0
2017-07-31 15:30:00,13.62,13.63,13.6,13.61,974515.0,13.62,13.63,13.6,13.61,974515.0
2017-07-31 15:40:00,13.62,13.65,13.61,13.64,1602928.0,13.62,13.65,13.61,13.64,1602928.0
2017-07-31 15:50:00,13.63,13.64,13.6,13.62,2844730.0,13.63,13.64,13.6,13.62,2844730.0
2017-08-01 09:30:00,13.72,13.73,13.45,13.64,4975534.0,13.72,13.73,13.45,13.64,4975534.0
2017-08-01 09:40:00,13.65,13.73,13.59,13.69,3296177.0,13.65,13.73,13.59,13.69,3296177.0
2017-08-01 09:50:00,13.68,13.75,13.63,13.74,2241217.0,13.68,13.75,13.63,13.74,2241217.0
2017-08-01 10:00:00,13.74,13.85,13.73,13.78,3467619.0,13.74,13.85,13.73,13.78,3467619.0
2017-08-01 10:10:00,13.78,13.86,13.76,13.84,1968695.0,13.78,13.86,13.76,13.84,1968695.0
2017-08-01 10:20:00,13.84,13.84,13.72,13.74,1844745.0,13.84,13.84,13.72,13.74,1844745.0
2017-08-01 10:30:00,13.73,13.77,13.71,13.76,1210352.0,13.73,13.77,13.71,13.76,1210352.0
2017-08-01 10:40:00,13.76,13.84,13.75,13.83,1249412.0,13.76,13.84,13.75,13.83,1249412.0
2017-08-01 10:50:00,13.83,13.85,13.77,13.77,1471074.0,13.83,13.85,13.77,13.77,1471074.0
2017-08-01 11:00:00,13.77,13.79,13.7,13.7,1668215.0,13.77,13.79,13.7,13.7,1668215.0
2017-08-01 11:10:00,13.7,13.74,13.65,13.72,1339199.0,13.7,13.74,13.65,13.72,1339199.0
2017-08-01 11:20:00,13.72,13.74,13.65,13.65,894662.0,13.72,13.74,13.65,13.65,894662.0
2017-08-01 11:30:00,13.65,13.72,13.65,13.71,651215.0,13.65,13.72,13.65,13.71,651215.0
2017-08-01 11:40:00,13.7,13.75,13.7,13.71,764038.0,13.7,13.75,13.7,13.71,764038.0
2017-08-01 11:50:00,13.71,13.77,13.7,13.73,738951.0,13.71,13.77,13.7,13.73,738951.0
2017-08-01 12:00:00,13.73,13.74,13.69,13.69,530477.0,13.73,13.74,13.69,13.69,530477.0
2017-08-01 12:10:00,13.7,13.72,13.67,13.68,684622.0,13.7,13.72,13.67,13.68,684622.0
2017-08-01 12:20:00,13.68,13.68,13.65,13.67,824825.0,13.68,13.68,13.65,13.67,824825.0
2017-08-01 12:30:00,13.67,13.71,13.66,13.7,525479.0,13.67,13.71,13.66,13.7,525479.0
2017-08-01 12:40:00,13.7,13.71,13.69,13.71,395994.0,13.7,13.71,13.69,13.71,395994.0
2017-08-01 12:50:00,13.7,13.75,13.7,13.74,633681.0,13.7,13.75,13.7,13.74,633681.0
2017-08-01 13:00:00,13.74,13.76,13.73,13.76,639903.0,13.74,13.76,13.73,13.76,639903.0
2017-08-01 13:10:00,13.76,13.76,13.73,13.76,567203.0,13.76,13.76,13.73,13.76,567203.0
2017-08-01 13:20:00,13.76,13.8,13.74,13.78,628135.0,13.76,13.8,13.74,13.78,628135.0
2017-08-01 13:30:00,13.77,13.8,13.75,13.77,637961.0,13.77,13.8,13.75,13.77,637961.0
2017-08-01 13:40:00,13.77,13.78,13.76,13.76,371428.0,13.77,13.78,13.76,13.76,371428.0
2017-08-01 13:50:00,13.76,13.77,13.73,13.76,748876.0,13.76,13.77,13.73,13.76,748876.0
2017-08-01 14:00:00,13.76,13.76,13.73,13.73,384888.0,13.76,13.76,13.73,13.73,384888.0
2017-08-01 14:10:00,13.72,13.75,13.72,13.73,429003.0,13.72,13.75,13.72,13.73,429003.0
2017-08-01 14:20:00,13.72,13.74,13.71,13.73,403849.0,13.72,13.74,13.71,13.73,403849.0
2017-08-01 14:30:00,13.72,13.73,13.71,13.73,193603.0,13.72,13.73,13.71,13.73,193603.0
2017-08-01 14:40:00,13.73,13.74,13.7,13.71,508334.0,13.73,13.74,13.7,13.71,508334.0
2017-08-01 14:50:00,13.71,13.72,13.68,13.69,575623.0,13.71,13.72,13.68,13.69,575623.0
2017-08-01 15:00:00,13.68,13.69,13.65,13.66,928588.0,13.68,13.69,13.65,13.66,928588.0
2017-08-01 15:10:00,13.67,13.69,13.66,13.68,543819.0,13.67,13.69,13.66,13.68,543819.0
2017-08-01 15:20:00,13.69,13.72,13.68,13.71,685927.0,13.69,13.72,13.68,13.71,685927.0
2017-08-01 15:30:00,13.71,13.72,13.67,13.71,741506.0,13.71,13.72,13.67,13.71,741506.0
2017-08-01 15:40:00,13.71,13.73,13.7,13.71,893878.0,13.71,13.73,13.7,13.71,893878.0
2017-08-01 15:50:00,13.71,13.75,13.7,13.71,2756036.0,13.71,13.75,13.7,13.71,2756036.0
2017-08-02 09:30:00,13.81,13.93,13.73,13.76,4513225.0,13.81,13.93,13.73,13.76,4513225.0
2017-08-02 09:40:00,13.76,13.8,13.6,13.65,3702205.0,13.76,13.8,13.6,13.65,3702205.0
2017-08-02 09:50:00,13.65,13.72,13.55,13.59,2804947.0,13.65,13.72,13.55,13.59,2804947.0
2017-08-02 10:00:00,13.58,13.63,13.54,13.61,2009862.0,13.58,13.63,13.54,13.61,2009862.0
2017-08-02 10:10:00,13.61,13.61,13.38,13.38,4489270.0,13.61,13.61,13.38,13.38,4489270.0
2017-08-02 10:20:00,13.38,13.41,13.33,13.36,3162077.0,13.38,13.41,13.33,13.36,3162077.0
2017-08-02 10:30:00,13.36,13.46,13.35,13.42,2445174.0,13.36,13.46,13.35,13.42,2445174.0
2017-08-02 10:40:00,13.43,13.43,13.22,13.27,4086978.0,13.43,13.43,13.22,13.27,4086978.0
2017-08-02 10:50:00,13.28,13.33,13.21,13.25,2451847.0,13.28,13.33,13.21,13.25,2451847.0
2017-08-02 11:00:00,13.25,13.26,13.12,13.17,3469245.0,13.25,13.26,13.12,13.17,3469245.0
2017-08-02 11:10:00,13.18,13.26,13.15,13.22,2148714.0,13.18,13.26,13.15,13.22,2148714.0
2017-08-02 11:20:00,13.22,13.3,13.21,13.24,1885763.0,13.22,13.3,13.21,13.24,1885763.0
2017-08-02 11:30:00,13.25,13.28,13.21,13.26,1423593.0,13.25,13.28,13.21,13.26,1423593.0
2017-08-02 11:40:00,13.26,13.3,13.23,13.27,868940.0,13.26,13.3,13.23,13.27,868940.0
2017-08-02 11:50:00,13.26,13.28,13.23,13.23,923030.0,13.26,13.28,13.23,13.23,923030.0
2017-08-02 12:00:00,13.24,13.28,13.22,13.25,1058835.0,13.24,13.28,13.22,13.25,1058835.0
2017-08-02 12:10:00,13.24,13.27,13.23,13.26,642154.0,13.24,13.27,13.23,13.26,642154.0
2017-08-02 12:20:00,13.27,13.33,13.26,13.3,1304086.0,13.27,13.33,13.26,13.3,1304086.0
2017-08-02 12:30:00,13.31,13.31,13.26,13.27,748817.0,13.31,13.31,13.26,13.27,748817.0
2017-08-02 12:40:00,13.27,13.3,13.26,13.28,548392.0,13.27,13.3,13.26,13.28,548392.0
2017-08-02 12:50:00,13.28,13.29,13.24,13.26,1144134.0,13.28,13.29,13.24,13.26,1144134.0
2017-08-02 13:00:00,13.27,13.27,13.22,13.26,1117770.0,13.27,13.27,13.22,13.26,1117770.0
2017-08-02 13:10:00,13.26,13.28,13.24,13.26,580918.0,13.26,13.28,13.24,13.26,580918.0
2017-08-02 13:20:00,13.27,13.31,13.26,13.31,910186.0,13.27,13.31,13.26,13.31,910186.0
2017-08-02 13:30:00,13.31,13.4,13.28,13.39,1415315.0,13.31,13.4,13.28,13.39,1415315.0
2017-08-02 13:40:00,13.39,13.43,13.38,13.38,1302668.0,13.39,13.43,13.38,13.38,1302668.0
2017-08-02 13:50:00,13.39,13.42,13.38,13.41,638318.0,13.39,13.42,13.38,13.41,638318.0
2017-08-02 14:00:00,13.41,13.41,13.35,13.36,918658.0,13.41,13.41,13.35,13.36,918658.0
2017-08-02 14:10:00,13.35,13.39,13.33,13.37,594655.0,13.35,13.39,13.33,13.37,594655.0
2017-08-02 14:20:00,13.37,13.42,13.35,13.41,747311.0,13.37,13.42,13.35,13.41,747311.0
2017-08-02 14:30:00,13.42,13.46,13.41,13.44,848284.0,13.42,13.46,13.41,13.44,848284.0
2017-08-02 14:40:00,13.44,13.46,13.42,13.43,752451.0,13.44,13.46,13.42,13.43,752451.0
2017-08-02 14:50:00,13.43,13.44,13.38,13.43,755128.0,13.43,13.44,13.38,13.43,755128.0
2017-08-02 15:00:00,13.43,13.45,13.4,13.43,785974.0,13.43,13.45,13.4,13.43,785974.0
2017-08-02 15:10:00,13.43,13.43,13.37,13.38,768087.0,13.43,13.43,13.37,13.38,768087.0
2017-08-02 15:20:00,13.38,13.42,13.38,13.39,1941398.0,13.38,13.42,13.38,13.39,1941398.0
2017-08-02 15:30:00,13.39,13.4,13.34,13.37,1051814.0,13.39,13.4,13.34,13.37,1051814.0
2017-08-02 15:40:00,13.37,13.38,13.35,13.37,948261.0,13.37,13.38,13.35,13.37,948261.0
2017-08-02 15:50:00,13.36,13.4,13.35,13.37,2902791.0,13.36,13.4,13.35,13.37,2902791.0
2017-08-03 09:30:00,13.42,13.46,13.28,13.46,3693670.0,13.42,13.46,13.28,13.46,3693670.0
2017-08-03 09:40:00,13.46,13.49,13.36,13.47,2612260.0,13.46,13.49,13.36,13.47,2612260.0
2017-08-03 09:50:00,13.46,13.52,13.37,13.43,2392693.0,13.46,13.52,13.37,13.43,2392693.0
2017-08-03 10:00:00,13.43,13.46,13.36,13.38,1482994.0,13.43,13.46,13.36,13.38,1482994.0
2017-08-03 10:10:00,13.38,13.43,13.34,13.41,1542497.0,13.38,13.43,13.34,13.41,1542497.0
2017-08-03 10:20:00,13.42,13.46,13.36,13.38,1172559.0,13.42,13.46,13.36,13.38,1172559.0
2017-08-03 10:30:00,13.38,13.4,13.34,13.36,1140668.0,13.38,13.4,13.34,13.36,1140668.0
2017-08-03 10:40:00,13.36,13.4,13.28,13.3,1413824.0,13.36,13.4,13.28,13.3,1413824.0
2017-08-03 10:50:00,13.31,13.33,13.28,13.31,1070568.0,13.31,13.33,13.28,13.31,1070568.0
2017-08-03 11:00:00,13.31,13.32,13.24,13.32,1938303.0,13.31,13.32,13.24,13.32,1938303.0
2017-08-03 11:10:00,13.32,13.33,13.23,13.24,1152649.0,13.32,13.33,13.23,13.24,1152649.0
2017-08-03 11:20:00,13.25,13.28,13.2,13.21,1550040.0,13.25,13.28,13.2,13.21,1550040.0
2017-08-03 11:30:00,13.21,13.21,13.14,13.19,2115511.0,13.21,13.21,13.14,13.19,2115511.0
2017-08-03 11:40:00,13.19,13.19,13.14,13.14,1318312.0,13.19,13.19,13.14,13.14,1318312.0
2017-08-03 11:50:00,13.14,13.17,13.08,13.12,1962668.0,13.14,13.17,13.08,13.12,1962668.0
2017-08-03 12:00:00,13.12,13.16,13.11,13.14,929726.0,13.12,13.16,13.11,13.14,929726.0
2017-08-03 12:10:00,13.14,13.17,13.12,13.16,704253.0,13.14,13.17,13.12,13.16,704253.0
2017-08-03 12:20:00,13.15,13.16,13.09,13.15,1220830.0,13.15,13.16,13.09,13.15,1220830.0
2017-08-03 12:30:00,13.16,13.17,13.12,13.13,584460.0,13.16,13.17,13.12,13.13,584460.0
2017-08-03 12:40:00,13.13,13.15,13.11,13.15,659589.0,13.13,13.15,13.11,13.15,659589.0
2017-08-03 12:50:00,13.14,13.2,13.14,13.18,1110705.0,13.14,13.2,13.14,13.18,1110705.0
2017-08-03 13:00:00,13.18,13.18,13.14,13.16,714519.0,13.18,13.18,13.14,13.16,714519.0
2017-08-03 13:10:00,13.16,13.17,13.13,13.17,739330.0,13.16,13.17,13.13,13.17,739330.0
2017-08-03 13:20:00,13.17,13.18,13.14,13.17,520137.0,13.17,13.18,13.14,13.17,520137.0
2017-08-03 13:30:00,13.18,13.24,13.16,13.2,1088517.0,13.18,13.24,13.16,13.2,1088517.0
2017-08-03 13:40:00,13.2,13.22,13.17,13.18,1142122.0,13.2,13.22,13.17,13.18,1142122.0
2017-08-03 13:50:00,13.17,13.22,13.17,13.19,605713.0,13.17,13.22,13.17,13.19,605713.0
2017-08-03 14:00:00,13.19,13.23,13.18,13.21,558604.0,13.19,13.23,13.18,13.21,558604.0
2017-08-03 14:10:00,13.21,13.21,13.18,13.2,587505.0,13.21,13.21,13.18,13.2,587505.0
2017-08-03 14:20:00,13.19,13.23,13.19,13.2,433959.0,13.19,13.23,13.19,13.2,433959.0
2017-08-03 14:30:00,13.2,13.28,13.19,13.27,1238527.0,13.2,13.28,13.19,13.27,1238527.0
2017-08-03 14:40:00,13.26,13.28,13.25,13.26,486914.0,13.26,13.28,13.25,13.26,486914.0
2017-08-03 14:50:00,13.25,13.28,13.23,13.28,482450.0,13.25,13.28,13.23,13.28,482450.0
2017-08-03 15:00:00,13.28,13.29,13.27,13.29,392855.0,13.28,13.29,13.27,13.29,392855.0
2017-08-03 15:10:00,13.29,13.37,13.26,13.37,1221498.0,13.29,13.37,13.26,13.37,1221498.0
2017-08-03 15:20:00,13.37,13.38,13.34,13.37,709676.0,13.37,13.38,13.34,13.37,709676.0
2017-08-03 15:30:00,13.37,13.37,13.23,13.25,2295142.0,13.37,13.37,13.23,13.25,2295142.0
2017-08-03 15:40:00,13.25,13.27,13.22,13.24,1419984.0,13.25,13.27,13.22,13.24,1419984.0
2017-08-03 15:50:00,13.24,13.25,13.2,13.24,3163520.0,13.24,13.25,13.2,13.24,3163520.0
2017-08-04 09:30:00,13.2,13.23,13.02,13.13,5952330.0,13.2,13.23,13.02,13.13,5952330.0
2017-08-04 09:40:00,13.13,13.26,13.1,13.24,4276309.0,13.13,13.26,13.1,13.24,4276309.0
2017-08-04 09:50:00,13.24,13.25,13.13,13.13,2477737.0,13.24,13.25,13.13,13.13,2477737.0
2017-08-04 10:00:00,13.13,13.2,13.07,13.11,2265638.0,13.13,13.2,13.07,13.11,2265638.0
2017-08-04 10:10:00,13.11,13.14,13.06,13.13,2305256.0,13.11,13.14,13.06,13.13,2305256.0
2017-08-04 10:20:00,13.13,13.17,13.12,13.17,1616015.0,13.13,13.17,13.12,13.17,1616015.0
2017-08-04 10:30:00,13.17,13.19,13.13,13.18,1429533.0,13.17,13.19,13.13,13.18,1429533.0
2017-08-04 10:40:00,13.18,13.19,13.13,13.18,2422351.0,13.18,13.19,13.13,13.18,2422351.0
2017-08-04 10:50:00,13.18,13.19,13.13,13.15,1177742.0,13.18,13.19,13.13,13.15,1177742.0
2017-08-04 11:00:00,13.14,13.24,13.14,13.23,2433289.0,13.14,13.24,13.14,13.23,2433289.0
2017-08-04 11:10:00,13.23,13.35,13.21,13.35,4561628.0,13.23,13.35,13.21,13.35,4561628.0
2017-08-04 11:20:00,13.35,13.36,13.25,13.29,2293236.0,13.35,13.36,13.25,13.29,2293236.0
2017-08-04 11:30:00,13.29,13.31,13.26,13.3,1110179.0,13.29,13.31,13.26,13.3,1110179.0
2017-08-04 11:40:00,13.29,13.34,13.26,13.26,1880564.0,13.29,13.34,13.26,13.26,1880564.0
2017-08-04 11:50:00,13.26,13.28,13.21,13.24,1160277.0,13.26,13.28,13.21,13.24,1160277.0
2017-08-04 12:00:00,13.25,13.25,13.21,13.21,497753.0,13.25,13.25,13.21,13.21,497753.0
2017-08-04 12:10:00,13.21,13.22,13.16,13.16,1227117.0,13.21,13.22,13.16,13.16,1227117.0
2017-08-04 12:20:00,13.16,13.21,13.14,13.19,954161.0,13.16,13.21,13.14,13.19,954161.0
2017-08-04 12:30:00,13.2,13.21,13.15,13.15,940550.0,13.2,13.21,13.15,13.15,940550.0
2017-08-04 12:40:00,13.16,13.17,13.14,13.16,1106777.0,13.16,13.17,13.14,13.16,1106777.0
2017-08-04 12:50:00,13.16,13.16,13.12,13.12,910315.0,13.16,13.16,13.12,13.12,910315.0
2017-08-04 13:00:00,13.12,13.15,13.1,13.14,837622.0,13.12,13.15,13.1,13.14,837622.0
2017-08-04 13:10:00,13.15,13.17,13.12,13.12,619613.0,13.15,13.17,13.12,13.12,619613.0
2017-08-04 13:20:00,13.12,13.14,13.08,13.11,1425557.0,13.12,13.14,13.08,13.11,1425557.0
2017-08-04 13:30:00,13.12,13.13,13.1,13.12,573162.0,13.12,13.13,13.1,13.12,573162.0
2017-08-04 13:40:00,13.13,13.13,13.1,13.11,429542.0,13.13,13.13,13.1,13.11,429542.0
2017-08-04 13:50:00,13.11,13.12,13.08,13.09,534457.0,13.11,13.12,13.08,13.09,534457.0
2017-08-04 14:00:00,13.09,13.12,13.07,13.12,1039262.0,13.09,13.12,13.07,13.12,1039262.0
2017-08-04 14:10:00,13.12,13.17,13.11,13.13,776369.0,13.12,13.17,13.11,13.13,776369.0
2017-08-04 14:20:00,13.13,13.15,13.12,13.13,865949.0,13.13,13.15,13.12,13.13,865949.0
2017-08-04 14:30:00,13.12,13.14,13.1,13.11,677603.0,13.12,13.14,13.1,13.11,677603.0
2017-08-04 14:40:00,13.11,13.15,13.1,13.15,638347.0,13.11,13.15,13.1,13.15,638347.0
2017-08-04 14:50:00,13.15,13.15,13.11,13.13,913718.0,13.15,13.15,13.11,13.13,913718.0
2017-08-04 15:00:00,13.13,13.14,13.11,13.12,472379.0,13.13,13.14,13.11,13.12,472379.0
2017-08-04 15:10:00,13.12,13.15,13.11,13.13,893168.0,13.12,13.15,13.11,13.13,893168.0
2017-08-04 15:20:00,13.13,13.13,13.1,13.12,739791.0,13.13,13.13,13.1,13.12,739791.0
2017-08-04 15:30:00,13.12,13.12,13.08,13.09,1144540.0,13.12,13.12,13.08,13.09,1144540.0
2017-08-04 15:40:00,13.08,13.13,13.08,13.08,1808518.0,13.08,13.13,13.08,13.08,1808518.0
2017-08-04 15:50:00,13.09,13.14,13.08,13.12,3807298.0,13.09,13.14,13.08,13.12,3807298.0
2017-08-07 09:30:00,13.29,13.57,13.27,13.46,9377246.0,13.29,13.57,13.27,13.46,9377246.0
2017-08-07 09:40:00,13.45,13.5,13.41,13.42,3328913.0,13.45,13.5,13.41,13.42,3328913.0
2017-08-07 09:50:00,13.43,13.44,13.38,13.42,2227018.0,13.43,13.44,13.38,13.42,2227018.0
2017-08-07 10:00:00,13.43,13.48,13.39,13.42,1926662.0,13.43,13.48,13.39,13.42,1926662.0
2017-08-07 10:10:00,13.41,13.42,13.33,13.36,1523863.0,13.41,13.42,13.33,13.36,1523863.0
2017-08-07 10:20:00,13.36,13.43,13.36,13.4,1377205.0,13.36,13.43,13.36,13.4,1377205.0
2017-08-07 10:30:00,13.41,13.41,13.35,13.4,937365.0,13.41,13.41,13.35,13.4,937365.0
2017-08-07 10:40:00,13.4,13.4,13.32,13.32,1662672.0,13.4,13.4,13.32,13.32,1662672.0
2017-08-07 10:50:00,13.32,13.39,13.32,13.38,1517312.0,13.32,13.39,13.32,13.38,1517312.0
2017-08-07 11:00:00,13.39,13.42,13.37,13.39,1313595.0,13.39,13.42,13.37,13.39,1313595.0
2017-08-07 11:10:00,13.39,13.44,13.38,13.43,1455353.0,13.39,13.44,13.38,13.43,1455353.0
2017-08-07 11:20:00,13.43,13.5,13.42,13.48,1823151.0,13.43,13.5,13.42,13.48,1823151.0
2017-08-07 11:30:00,13.48,13.49,13.41,13.48,1575831.0,13.48,13.49,13.41,13.48,1575831.0
2017-08-07 11:40:00,13.48,13.49,13.38,13.4,1494350.0,13.48,13.49,13.38,13.4,1494350.0
2017-08-07 11:50:00,13.4,13.43,13.37,13.42,1100223.0,13.4,13.43,13.37,13.42,1100223.0
2017-08-07 12:00:00,13.43,13.45,13.36,13.36,1451298.0,13.43,13.45,13.36,13.36,1451298.0
2017-08-07 12:10:00,13.36,13.39,13.35,13.38,895758.0,13.36,13.39,13.35,13.38,895758.0
2017-08-07 12:20:00,13.38,13.41,13.38,13.41,693566.0,13.38,13.41,13.38,13.41,693566.0
2017-08-07 12:30:00,13.41,13.41,13.37,13.4,751361.0,13.41,13.41,13.37,13.4,751361.0
2017-08-07 12:40:00,13.4,13.4,13.36,13.38,1474579.0,13.4,13.4,13.36,13.38,1474579.0
2017-08-07 12:50:00,13.38,13.43,13.37,13.41,624965.0,13.38,13.43,13.37,13.41,624965.0
2017-08-07 13:00:00,13.4,13.42,13.39,13.41,431932.0,13.4,13.42,13.39,13.41,431932.0
2017-08-07 13:10:00,13.4,13.41,13.37,13.4,466153.0,13.4,13.41,13.37,13.4,466153.0
2017-08-07 13:20:00,13.39,13.42,13.38,13.42,448855.0,13.39,13.42,13.38,13.42,448855.0
2017-08-07 13:30:00,13.41,13.44,13.41,13.41,622208.0,13.41,13.44,13.41,13.41,622208.0
2017-08-07 13:40:00,13.42,13.42,13.39,13.41,529315.0,13.42,13.42,13.39,13.41,529315.0
2017-08-07 13:50:00,13.41,13.41,13.37,13.4,598581.0,13.41,13.41,13.37,13.4,598581.0
2017-08-07 14:00:00,13.4,13.42,13.37,13.39,853782.0,13.4,13.42,13.37,13.39,853782.0
2017-08-07 14:10:00,13.38,13.39,13.37,13.38,366573.0,13.38,13.39,13.37,13.38,366573.0
2017-08-07 14:20:00,13.38,13.41,13.37,13.4,683807.0,13.38,13.41,13.37,13.4,683807.0
2017-08-07 14:30:00,13.4,13.42,13.38,13.41,561920.0,13.4,13.42,13.38,13.41,561920.0
2017-08-07 14:40:00,13.41,13.44,13.41,13.42,611625.0,13.41,13.44,13.41,13.42,611625.0
2017-08-07 14:50:00,13.43,13.45,13.42,13.43,854012.0,13.43,13.45,13.42,13.43,854012.0
2017-08-07 15:00:00,13.42,13.44,13.42,13.42,362968.0,13.42,13.44,13.42,13.42,362968.0
2017-08-07 15:10:00,13.43,13.43,13.38,13.38,1411449.0,13.43,13.43,13.38,13.38,1411449.0
2017-08-07 15:20:00,13.38,13.42,13.36,13.42,1625565.0,13.38,13.42,13.36,13.42,1625565.0
2017-08-07 15:30:00,13.42,13.42,13.38,13.4,963887.0,13.42,13.42,13.38,13.4,963887.0
2017-08-07 15:40:00,13.4,13.42,13.39,13.41,1045363.0,13.4,13.42,13.39,13.41,1045363.0
2017-08-07 15:50:00,13.41,13.43,13.4,13.43,3429457.0,13.41,13.43,13.4,13.43,3429457.0
2017-08-08 09:30:00,13.48,13.55,13.41,13.46,3561866.0,13.48,13.55,13.41,13.46,3561866.0
2017-08-08 09:40:00,13.46,13.48,13.34,13.38,2703758.0,13.46,13.48,13.34,13.38,2703758.0
2017-08-08 09:50:00,13.38,13.48,13.37,13.41,1703783.0,13.38,13.48,13.37,13.41,1703783.0
2017-08-08 10:00:00,13.42,13.43,13.37,13.4,1387766.0,13.42,13.43,13.37,13.4,1387766.0
2017-08-08 10:10:00,13.4,13.4,13.28,13.34,2298754.0,13.4,13.4,13.28,13.34,2298754.0
2017-08-08 10:20:00,13.34,13.35,13.27,13.29,1515246.0,13.34,13.35,13.27,13.29,1515246.0
2017-08-08 10:30:00,13.28,13.41,13.28,13.38,1394942.0,13.28,13.41,13.28,13.38,1394942.0
2017-08-08 10:40:00,13.37,13.39,13.33,13.33,1026578.0,13.37,13.39,13.33,13.33,1026578.0
2017-08-08 10:50:00,13.34,13.39,13.32,13.38,868034.0,13.34,13.39,13.32,13.38,868034.0
2017-08-08 11:00:00,13.38,13.4,13.34,13.37,680717.0,13.38,13.4,13.34,13.37,680717.0
2017-08-08 11:10:00,13.37,13.39,13.35,13.38,392977.0,13.37,13.39,13.35,13.38,392977.0
2017-08-08 11:20:00,13.38,13.4,13.36,13.38,590554.0,13.38,13.4,13.36,13.38,590554.0
2017-08-08 11:30:00,13.38,13.46,13.38,13.44,1801198.0,13.38,13.46,13.38,13.44,1801198.0
2017-08-08 11:40:00,13.45,13.46,13.43,13.45,909173.0,13.45,13.46,13.43,13.45,909173.0
2017-08-08 11:50:00,13.45,13.46,13.4,13.44,653878.0,13.45,13.46,13.4,13.44,653878.0
2017-08-08 12:00:00,13.44,13.44,13.4,13.4,486687.0,13.44,13.44,13.4,13.4,486687.0
2017-08-08 12:10:00,13.4,13.43,13.38,13.39,673308.0,13.4,13.43,13.38,13.39,673308.0
2017-08-08 12:20:00,13.38,13.42,13.37,13.41,524255.0,13.38,13.42,13.37,13.41,524255.0
2017-08-08 12:30:00,13.41,13.41,13.35,13.35,516677.0,13.41,13.41,13.35,13.35,516677.0
2017-08-08 12:40:00,13.35,13.39,13.34,13.36,604642.0,13.35,13.39,13.34,13.36,604642.0
2017-08-08 12:50:00,13.37,13.38,13.35,13.36,370588.0,13.37,13.38,13.35,13.36,370588.0
2017-08-08 13:00:00,13.36,13.37,13.32,13.35,720700.0,13.36,13.37,13.32,13.35,720700.0
2017-08-08 13:10:00,13.36,13.37,13.34,13.36,300487.0,13.36,13.37,13.34,13.36,300487.0
2017-08-08 13:20:00,13.36,13.39,13.34,13.35,586757.0,13.36,13.39,13.34,13.35,586757.0
2017-08-08 13:30:00,13.36,13.38,13.33,13.36,603078.0,13.36,13.38,13.33,13.36,603078.0
2017-08-08 13:40:00,13.36,13.36,13.32,13.35,526605.0,13.36,13.36,13.32,13.35,526605.0
2017-08-08 13:50:00,13.35,13.36,13.33,13.34,532101.0,13.35,13.36,13.33,13.34,532101.0
2017-08-08 14:00:00,13.34,13.35,13.3,13.3,798963.0,13.34,13.35,13.3,13.3,798963.0
2017-08-08 14:10:00,13.31,13.33,13.3,13.32,281512.0,13.31,13.33,13.3,13.32,281512.0
2017-08-08 14:20:00,13.33,13.35,13.32,13.34,463415.0,13.33,13.35,13.32,13.34,463415.0
2017-08-08 14:30:00,13.34,13.35,13.33,13.34,281166.0,13.34,13.35,13.33,13.34,281166.0
2017-08-08 14:40:00,13.34,13.35,13.32,13.32,440626.0,13.34,13.35,13.32,13.32,440626.0
2017-08-08 14:50:00,13.33,13.34,13.28,13.3,800464.0,13.33,13.34,13.28,13.3,800464.0
2017-08-08 15:00:00,13.29,13.3,13.28,13.28,851012.0,13.29,13.3,13.28,13.28,851012.0
2017-08-08 15:10:00,13.28,13.29,13.23,13.26,1509509.0,13.28,13.29,13.23,13.26,1509509.0
2017-08-08 15:20:00,13.26,13.27,13.15,13.2,2433101.0,13.26,13.27,13.15,13.2,2433101.0
2017-08-08 15:30:00,13.2,13.2,13.08,13.14,2612086.0,13.2,13.2,13.08,13.14,2612086.0
2017-08-08 15:40:00,13.15,13.16,13.11,13.15,1985723.0,13.15,13.16,13.11,13.15,1985723.0
2017-08-08 15:50:00,13.15,13.15,13.08,13.1,3658300.0,13.15,13.15,13.08,13.1,3658300.0
2017-08-09 09:30:00,12.76,12.85,12.54,12.74,7456121.0,12.76,12.85,12.54,12.74,7456121.0
2017-08-09 09:40:00,12.75,12.79,12.6,12.66,4461449.0,12.75,12.79,12.6,12.66,4461449.0
2017-08-09 09:50:00,12.66,12.69,12.57,12.69,3209590.0,12.66,12.69,12.57,12.69,3209590.0
2017-08-09 10:00:00,12.69,12.71,12.61,12.66,1953836.0,12.69,12.71,12.61,12.66,1953836.0
2017-08-09 10:10:00,12.66,12.75,12.66,12.67,2723738.0,12.66,12.75,12.66,12.67,2723738.0
2017-08-09 10:20:00,12.67,12.72,12.65,12.69,1451824.0,12.67,12.72,12.65,12.69,1451824.0
2017-08-09 10:30:00,12.69,12.8,12.68,12.8,1740432.0,12.69,12.8,12.68,12.8,1740432.0
2017-08-09 10:40:00,12.79,12.8,12.71,12.73,1178852.0,12.79,12.8,12.71,12.73,1178852.0
2017-08-09 10:50:00,12.74,12.76,12.72,12.73,1024759.0,12.74,12.76,12.72,12.73,1024759.0
2017-08-09 11:00:00,12.73,12.76,12.7,12.72,967312.0,12.73,12.76,12.7,12.72,967312.0
2017-08-09 11:10:00,12.71,12.72,12.65,12.66,1433736.0,12.71,12.72,12.65,12.66,1433736.0
2017-08-09 11:20:00,12.66,12.69,12.64,12.66,1042022.0,12.66,12.69,12.64,12.66,1042022.0
2017-08-09 11:30:00,12.66,12.71,12.65,12.71,953209.0,12.66,12.71,12.65,12.71,953209.0
2017-08-09 11:40:00,12.71,12.72,12.66,12.68,774860.0,12.71,12.72,12.66,12.68,774860.0
2017-08-09 11:50:00,12.68,12.73,12.66,12.73,911083.0,12.68,12.73,12.66,12.73,911083.0
2017-08-09 12:00:00,12.72,12.77,12.71,12.72,1054842.0,12.72,12.77,12.71,12.72,1054842.0
2017-08-09 12:10:00,12.72,12.78,12.72,12.77,780531.0,12.72,12.78,12.72,12.77,780531.0
2017-08-09 12:20:00,12.76,12.81,12.75,12.76,1397075.0,12.76,12.81,12.75,12.76,1397075.0
2017-08-09 12:30:00,12.76,12.8,12.75,12.75,868587.0,12.76,12.8,12.75,12.75,868587.0
2017-08-09 12:40:00,12.76,12.78,12.75,12.75,469668.0,12.76,12.78,12.75,12.75,469668.0
2017-08-09 12:50:00,12.76,12.77,12.73,12.73,625516.0,12.76,12.77,12.73,12.73,625516.0
2017-08-09 13:00:00,12.73,12.76,12.72,12.74,864360.0,12.73,12.76,12.72,12.74,864360.0
2017-08-09 13:10:00,12.75,12.77,12.73,12.77,615140.0,12.75,12.77,12.73,12.77,615140.0
2017-08-09 13:20:00,12.76,12.8,12.76,12.79,1172213.0,12.76,12.8,12.76,12.79,1172213.0
2017-08-09 13:30:00,12.79,12.8,12.77,12.79,632147.0,12.79,12.8,12.77,12.79,632147.0
2017-08-09 13:40:00,12.79,12.84,12.79,12.83,1199056.0,12.79,12.84,12.79,12.83,1199056.0
2017-08-09 13:50:00,12.83,12.89,12.8,12.89,1391199.0,12.83,12.89,12.8,12.89,1391199.0
2017-08-09 14:00:00,12.89,12.89,12.84,12.85,1077347.0,12.89,12.89,12.84,12.85,1077347.0
2017-08-09 14:10:00,12.85,12.85,12.8,12.83,1100359.0,12.85,12.85,12.8,12.83,1100359.0
2017-08-09 14:20:00,12.83,12.85,12.8,12.85,892040.0,12.83,12.85,12.8,12.85,892040.0
2017-08-09 14:30:00,12.85,12.87,12.81,12.85,835687.0,12.85,12.87,12.81,12.85,835687.0
2017-08-09 14:40:00,12.85,12.86,12.81,12.85,1029103.0,12.85,12.86,12.81,12.85,1029103.0
2017-08-09 14:50:00,12.85,12.86,12.82,12.84,657314.0,12.85,12.86,12.82,12.84,657314.0
2017-08-09 15:00:00,12.83,12.86,12.82,12.82,656296.0,12.83,12.86,12.82,12.82,656296.0
2017-08-09 15:10:00,12.83,12.86,12.82,12.85,626958.0,12.83,12.86,12.82,12.85,626958.0
2017-08-09 15:20:00,12.85,12.86,12.81,12.83,1059779.0,12.85,12.86,12.81,12.83,1059779.0
2017-08-09 15:30:00,12.83,12.83,12.8,12.82,897535.0,12.83,12.83,12.8,12.82,897535.0
2017-08-09 15:40:00,12.82,12.86,12.81,12.84,1947794.0,12.82,12.86,12.81,12.84,1947794.0
2017-08-09 15:50:00,12.84,12.85,12.81,12.82,2030522.0,12.84,12.85,12.81,12.82,2030522.0
2017-08-10 09:30:00,12.7,12.92,12.63,12.82,4242601.0,12.7,12.92,12.63,12.82,4242601.0
2017-08-10 09:40:00,12.82,12.86,12.75,12.78,2254315.0,12.82,12.86,12.75,12.78,2254315.0
2017-08-10 09:50:00,12.78,12.83,12.71,12.72,1954034.0,12.78,12.83,12.71,12.72,1954034.0
2017-08-10 10:00:00,12.72,12.73,12.52,12.57,3605251.0,12.72,12.73,12.52,12.57,3605251.0
2017-08-10 10:10:00,12.57,12.61,12.52,12.59,2527393.0,12.57,12.61,12.52,12.59,2527393.0
2017-08-10 10:20:00,12.59,12.62,12.54,12.56,1576159.0,12.59,12.62,12.54,12.56,1576159.0
2017-08-10 10:30:00,12.56,12.56,12.5,12.55,2017917.0,12.56,12.56,12.5,12.55,2017917.0
2017-08-10 10:40:00,12.56,12.56,12.45,12.46,1708278.0,12.56,12.56,12.45,12.46,1708278.0
2017-08-10 10:50:00,12.45,12.49,12.43,12.46,1698636.0,12.45,12.49,12.43,12.46,1698636.0
2017-08-10 11:00:00,12.47,12.52,12.44,12.5,1074428.0,12.47,12.52,12.44,12.5,1074428.0
2017-08-10 11:10:00,12.5,12.5,12.38,12.39,2169967.0,12.5,12.5,12.38,12.39,2169967.0
2017-08-10 11:20:00,12.39,12.42,12.3,12.35,2864733.0,12.39,12.42,12.3,12.35,2864733.0
2017-08-10 11:30:00,12.35,12.38,12.28,12.31,1889848.0,12.35,12.38,12.28,12.31,1889848.0
2017-08-10 11:40:00,12.3,12.32,12.24,12.29,2835071.0,12.3,12.32,12.24,12.29,2835071.0
2017-08-10 11:50:00,12.28,12.29,12.18,12.19,2857982.0,12.28,12.29,12.18,12.19,2857982.0
2017-08-10 12:00:00,12.19,12.22,12.16,12.21,2292502.0,12.19,12.22,12.16,12.21,2292502.0
2017-08-10 12:10:00,12.21,12.31,12.21,12.27,2515500.0,12.21,12.31,12.21,12.27,2515500.0
2017-08-10 12:20:00,12.27,12.27,12.21,12.26,1602969.0,12.27,12.27,12.21,12.26,1602969.0
2017-08-10 12:30:00,12.26,12.26,12.17,12.21,1957249.0,12.26,12.26,12.17,12.21,1957249.0
2017-08-10 12:40:00,12.21,12.27,12.2,12.24,1076387.0,12.21,12.27,12.2,12.24,1076387.0
2017-08-10 12:50:00,12.25,12.31,12.22,12.3,1508003.0,12.25,12.31,12.22,12.3,1508003.0
2017-08-10 13:00:00,12.3,12.4,12.3,12.36,2755284.0,12.3,12.4,12.3,12.36,2755284.0
2017-08-10 13:10:00,12.36,12.39,12.31,12.32,2463656.0,12.36,12.39,12.31,12.32,2463656.0
2017-08-10 13:20:00,12.32,12.37,12.31,12.34,1740249.0,12.32,12.37,12.31,12.34,1740249.0
2017-08-10 13:30:00,12.35,12.35,12.3,12.33,897067.0,12.35,12.35,12.3,12.33,897067.0
2017-08-10 13:40:00,12.33,12.33,12.24,12.29,1037188.0,12.33,12.33,12.24,12.29,1037188.0
2017-08-10 13:50:00,12.29,12.31,12.26,12.3,841536.0,12.29,12.31,12.26,12.3,841536.0
2017-08-10 14:00:00,12.3,12.34,12.29,12.32,1188638.0,12.3,12.34,12.29,12.32,1188638.0
2017-08-10 14:10:00,12.31,12.36,12.31,12.35,798430.0,12.31,12.36,12.31,12.35,798430.0
2017-08-10 14:20:00,12.35,12.37,12.32,12.36,968061.0,12.35,12.37,12.32,12.36,968061.0
2017-08-10 14:30:00,12.36,12.39,12.33,12.33,1283375.0,12.36,12.39,12.33,12.33,1283375.0
2017-08-10 14:40:00,12.33,12.35,12.3,12.34,740494.0,12.33,12.35,12.3,12.34,740494.0
2017-08-10 14:50:00,12.35,12.35,12.3,12.32,941641.0,12.35,12.35,12.3,12.32,941641.0
2017-08-10 15:00:00,12.31,12.34,12.27,12.3,817792.0,12.31,12.34,12.27,12.3,817792.0
2017-08-10 15:10:00,12.29,12.3,12.18,12.22,1991281.0,12.29,12.3,12.18,12.22,1991281.0
2017-08-10 15:20:00,12.23,12.24,12.18,12.22,1620227.0,12.23,12.24,12.18,12.22,1620227.0
2017-08-10 15:30:00,12.23,12.24,12.14,12.15,2370637.0,12.23,12.24,12.14,12.15,2370637.0
2017-08-10 15:40:00,12.15,12.19,12.12,12.13,2390740.0,12.15,12.19,12.12,12.13,2390740.0
2017-08-10 15:50:00,12.12,12.16,12.11,12.12,4370806.0,12.12,12.16,12.11,12.12,4370806.0
2017-08-11 09:30:00,12.04,12.26,11.88,12.12,8071653.0,12.04,12.26,11.88,12.12,8071653.0
2017-08-11 09:40:00,12.12,12.16,12.0,12.04,4045667.0,12.12,12.16,12.0,12.04,4045667.0
2017-08-11 09:50:00,12.04,12.13,12.02,12.12,3052110.0,12.04,12.13,12.02,12.12,3052110.0
2017-08-11 10:00:00,12.12,12.33,12.08,12.32,3549517.0,12.12,12.33,12.08,12.32,3549517.0
2017-08-11 10:10:00,12.33,12.39,12.29,12.35,3809065.0,12.33,12.39,12.29,12.35,3809065.0
2017-08-11 10:20:00,12.36,12.37,12.24,12.3,2385676.0,12.36,12.37,12.24,12.3,2385676.0
2017-08-11 10:30:00,12.3,12.32,12.18,12.2,2167234.0,12.3,12.32,12.18,12.2,2167234.0
2017-08-11 10:40:00,12.2,12.25,12.13,12.15,1884385.0,12.2,12.25,12.13,12.15,1884385.0
2017-08-11 10:50:00,12.15,12.22,12.12,12.16,1873845.0,12.15,12.22,12.12,12.16,1873845.0
2017-08-11 11:00:00,12.15,12.16,12.09,12.13,1355481.0,12.15,12.16,12.09,12.13,1355481.0
2017-08-11 11:10:00,12.13,12.18,12.11,12.12,944384.0,12.13,12.18,12.11,12.12,944384.0
2017-08-11 11:20:00,12.12,12.12,12.01,12.02,1776582.0,12.12,12.12,12.01,12.02,1776582.0
2017-08-11 11:30:00,12.03,12.18,12.02,12.17,1740136.0,12.03,12.18,12.02,12.17,1740136.0
2017-08-11 11:40:00,12.16,12.18,12.1,12.13,1312319.0,12.16,12.18,12.1,12.13,1312319.0
2017-08-11 11:50:00,12.13,12.16,12.11,12.14,635444.0,12.13,12.16,12.11,12.14,635444.0
2017-08-11 12:00:00,12.14,12.25,12.12,12.22,1371099.0,12.14,12.25,12.12,12.22,1371099.0
2017-08-11 12:10:00,12.23,12.28,12.21,12.27,1090074.0,12.23,12.28,12.21,12.27,1090074.0
2017-08-11 12:20:00,12.26,12.28,12.21,12.22,1086851.0,12.26,12.28,12.21,12.22,1086851.0
2017-08-11 12:30:00,12.23,12.26,12.22,12.24,570855.0,12.23,12.26,12.22,12.24,570855.0
2017-08-11 12:40:00,12.24,12.28,12.23,12.24,856261.0,12.24,12.28,12.23,12.24,856261.0
2017-08-11 12:50:00,12.25,12.26,12.21,12.21,532490.0,12.25,12.26,12.21,12.21,532490.0
2017-08-11 13:00:00,12.21,12.24,12.19,12.23,660766.0,12.21,12.24,12.19,12.23,660766.0
2017-08-11 13:10:00,12.23,12.24,12.16,12.18,758797.0,12.23,12.24,12.16,12.18,758797.0
2017-08-11 13:20:00,12.18,12.18,12.13,12.15,682696.0,12.18,12.18,12.13,12.15,682696.0
2017-08-11 13:30:00,12.15,12.18,12.13,12.14,543957.0,12.15,12.18,12.13,12.14,543957.0
2017-08-11 13:40:00,12.15,12.19,12.11,12.19,716013.0,12.15,12.19,12.11,12.19,716013.0
2017-08-11 13:50:00,12.18,12.19,12.14,12.14,508995.0,12.18,12.19,12.14,12.14,508995.0
2017-08-11 14:00:00,12.13,12.2,12.13,12.2,569302.0,12.13,12.2,12.13,12.2,569302.0
2017-08-11 14:10:00,12.2,12.23,12.18,12.22,879603.0,12.2,12.23,12.18,12.22,879603.0
2017-08-11 14:20:00,12.21,12.22,12.16,12.17,543229.0,12.21,12.22,12.16,12.17,543229.0
2017-08-11 14:30:00,12.16,12.18,12.1,12.13,1096606.0,12.16,12.18,12.1,12.13,1096606.0
2017-08-11 14:40:00,12.13,12.17,12.13,12.13,1004379.0,12.13,12.17,12.13,12.13,1004379.0
2017-08-11 14:50:00,12.14,12.17,12.11,12.13,756229.0,12.14,12.17,12.11,12.13,756229.0
2017-08-11 15:00:00,12.13,12.19,12.13,12.16,908824.0,12.13,12.19,12.13,12.16,908824.0
2017-08-11 15:10:00,12.16,12.18,12.12,12.13,730562.0,12.16,12.18,12.12,12.13,730562.0
2017-08-11 15:20:00,12.13,12.19,12.12,12.16,901518.0,12.13,12.19,12.12,12.16,901518.0
2017-08-11 15:30:00,12.16,12.2,12.13,12.19,997617.0,12.16,12.2,12.13,12.19,997617.0
2017-08-11 15:40:00,12.19,12.22,12.17,12.21,1164969.0,12.19,12.22,12.17,12.21,1164969.0
2017-08-11 15:50:00,12.21,12.24,12.19,12.22,2918517.0,12.21,12.24,12.19,12.22,2918517.0
2017-08-14 09:30:00,12.58,12.78,12.58,12.67,6755044.0,12.58,12.78,12.58,12.67,6755044.0
2017-08-14 09:40:00,12.67,12.78,12.62,12.75,4353208.0,12.67,12.78,12.62,12.75,4353208.0
2017-08-14 09:50:00,12.76,12.84,12.71,12.81,3664703.0,12.76,12.84,12.71,12.81,3664703.0
2017-08-14 10:00:00,12.8,12.84,12.77,12.8,2471948.0,12.8,12.84,12.77,12.8,2471948.0
2017-08-14 10:10:00,12.8,12.85,12.73,12.79,2314772.0,12.8,12.85,12.73,12.79,2314772.0
2017-08-14 10:20:00,12.79,12.8,12.74,12.78,1076045.0,12.79,12.8,12.74,12.78,1076045.0
2017-08-14 10:30:00,12.77,12.82,12.73,12.75,2039732.0,12.77,12.82,12.73,12.75,2039732.0
2017-08-14 10:40:00,12.75,12.79,12.73,12.79,1045353.0,12.75,12.79,12.73,12.79,1045353.0
2017-08-14 10:50:00,12.79,12.79,12.73,12.73,697538.0,12.79,12.79,12.73,12.73,697538.0
2017-08-14 11:00:00,12.73,12.75,12.7,12.71,1640332.0,12.73,12.75,12.7,12.71,1640332.0
2017-08-14 11:10:00,12.72,12.76,12.71,12.75,1114781.0,12.72,12.76,12.71,12.75,1114781.0
2017-08-14 11:20:00,12.75,12.76,12.72,12.73,698289.0,12.75,12.76,12.72,12.73,698289.0
2017-08-14 11:30:00,12.73,12.79,12.73,12.76,983395.0,12.73,12.79,12.73,12.76,983395.0
2017-08-14 11:40:00,12.76,12.77,12.73,12.77,686448.0,12.76,12.77,12.73,12.77,686448.0
2017-08-14 11:50:00,12.76,12.79,12.74,12.78,951808.0,12.76,12.79,12.74,12.78,951808.0
2017-08-14 12:00:00,12.77,12.8,12.76,12.78,1085570.0,12.77,12.8,12.76,12.78,1085570.0
2017-08-14 12:10:00,12.78,12.78,12.73,12.75,894746.0,12.78,12.78,12.73,12.75,894746.0
2017-08-14 12:20:00,12.75,12.78,12.74,12.75,839027.0,12.75,12.78,12.74,12.75,839027.0
2017-08-14 12:30:00,12.75,12.78,12.74,12.77,559562.0,12.75,12.78,12.74,12.77,559562.0
2017-08-14 12:40:00,12.77,12.77,12.73,12.73,462269.0,12.77,12.77,12.73,12.73,462269.0
2017-08-14 12:50:00,12.74,12.76,12.73,12.76,1748233.0,12.74,12.76,12.73,12.76,1748233.0
2017-08-14 13:00:00,12.75,12.79,12.74,12.79,1127295.0,12.75,12.79,12.74,12.79,1127295.0
2017-08-14 13:10:00,12.79,12.84,12.78,12.81,1873108.0,12.79,12.84,12.78,12.81,1873108.0
2017-08-14 13:20:00,12.81,12.84,12.8,12.82,1076986.0,12.81,12.84,12.8,12.82,1076986.0
2017-08-14 13:30:00,12.81,12.82,12.79,12.8,1025597.0,12.81,12.82,12.79,12.8,1025597.0
2017-08-14 13:40:00,12.81,12.81,12.75,12.75,1182715.0,12.81,12.81,12.75,12.75,1182715.0
2017-08-14 13:50:00,12.76,12.79,12.75,12.77,1139653.0,12.76,12.79,12.75,12.77,1139653.0
2017-08-14 14:00:00,12.77,12.78,12.75,12.76,326702.0,12.77,12.78,12.75,12.76,326702.0
2017-08-14 14:10:00,12.77,12.79,12.75,12.79,1149235.0,12.77,12.79,12.75,12.79,1149235.0
2017-08-14 14:20:00,12.79,12.8,12.75,12.76,609443.0,12.79,12.8,12.75,12.76,609443.0
2017-08-14 14:30:00,12.75,12.78,12.75,12.77,548303.0,12.75,12.78,12.75,12.77,548303.0
2017-08-14 14:40:00,12.76,12.77,12.71,12.71,951181.0,12.76,12.77,12.71,12.71,951181.0
2017-08-14 14:50:00,12.71,12.74,12.68,12.7,1845141.0,12.71,12.74,12.68,12.7,1845141.0
2017-08-14 15:00:00,12.69,12.72,12.67,12.69,1134758.0,12.69,12.72,12.67,12.69,1134758.0
2017-08-14 15:10:00,12.7,12.73,12.67,12.72,848207.0,12.7,12.73,12.67,12.72,848207.0
2017-08-14 15:20:00,12.72,12.74,12.7,12.73,936024.0,12.72,12.74,12.7,12.73,936024.0
2017-08-14 15:30:00,12.73,12.77,12.72,12.76,1754503.0,12.73,12.77,12.72,12.76,1754503.0
2017-08-14 15:40:00,12.76,12.76,12.72,12.76,2318990.0,12.76,12.76,12.72,12.76,2318990.0
2017-08-14 15:50:00,12.76,12.79,12.75,12.77,4011980.0,12.76,12.79,12.75,12.77,4011980.0
2017-08-15 09:30:00,13.01,13.07,12.92,12.97,6188580.0,13.01,13.07,12.92,12.97,6188580.0
2017-08-15 09:40:00,12.98,13.03,12.78,12.8,5040840.0,12.98,13.03,12.78,12.8,5040840.0
2017-08-15 09:50:00,12.81,12.9,12.75,12.88,3241623.0,12.81,12.9,12.75,12.88,3241623.0
2017-08-15 10:00:00,12.88,12.89,12.78,12.81,2486744.0,12.88,12.89,12.78,12.81,2486744.0
2017-08-15 10:10:00,12.8,12.83,12.75,12.81,2300071.0,12.8,12.83,12.75,12.81,2300071.0
2017-08-15 10:20:00,12.8,12.89,12.8,12.84,1414029.0,12.8,12.89,12.8,12.84,1414029.0
2017-08-15 10:30:00,12.85,12.86,12.81,12.85,726565.0,12.85,12.86,12.81,12.85,726565.0
2017-08-15 10:40:00,12.84,12.9,12.84,12.87,1126933.0,12.84,12.9,12.84,12.87,1126933.0
2017-08-15 10:50:00,12.87,12.9,12.83,12.84,742372.0,12.87,12.9,12.83,12.84,742372.0
2017-08-15 11:00:00,12.84,12.85,12.8,12.83,762081.0,12.84,12.85,12.8,12.83,762081.0
2017-08-15 11:10:00,12.83,12.87,12.83,12.86,545609.0,12.83,12.87,12.83,12.86,545609.0
2017-08-15 11:20:00,12.86,12.89,12.85,12.88,694751.0,12.86,12.89,12.85,12.88,694751.0
2017-08-15 11:30:00,12.88,12.96,12.87,12.95,1665283.0,12.88,12.96,12.87,12.95,1665283.0
2017-08-15 11:40:00,12.96,12.96,12.88,12.89,1289141.0,12.96,12.96,12.88,12.89,1289141.0
2017-08-15 11:50:00,12.9,12.92,12.87,12.9,812760.0,12.9,12.92,12.87,12.9,812760.0
2017-08-15 12:00:00,12.91,12.97,12.9,12.96,835931.0,12.91,12.97,12.9,12.96,835931.0
2017-08-15 12:10:00,12.96,13.01,12.93,12.99,1537053.0,12.96,13.01,12.93,12.99,1537053.0
2017-08-15 12:20:00,12.99,13.0,12.96,12.98,685660.0,12.99,13.0,12.96,12.98,685660.0
2017-08-15 12:30:00,12.99,13.02,12.97,13.0,909816.0,12.99,13.02,12.97,13.0,909816.0
2017-08-15 12:40:00,13.0,13.06,12.99,13.04,1280768.0,13.0,13.06,12.99,13.04,1280768.0
2017-08-15 12:50:00,13.03,13.06,13.02,13.03,969504.0,13.03,13.06,13.02,13.03,969504.0
2017-08-15 13:00:00,13.03,13.04,12.98,13.02,1511897.0,13.03,13.04,12.98,13.02,1511897.0
2017-08-15 13:10:00,13.02,13.04,13.0,13.03,989387.0,13.02,13.04,13.0,13.03,989387.0
2017-08-15 13:20:00,13.02,13.07,13.02,13.06,1169153.0,13.02,13.07,13.02,13.06,1169153.0
2017-08-15 13:30:00,13.06,13.12,13.05,13.12,1755605.0,13.06,13.12,13.05,13.12,1755605.0
2017-08-15 13:40:00,13.12,13.14,13.08,13.09,1526972.0,13.12,13.14,13.08,13.09,1526972.0
2017-08-15 13:50:00,13.1,13.1,13.01,13.05,1710524.0,13.1,13.1,13.01,13.05,1710524.0
2017-08-15 14:00:00,13.05,13.06,13.01,13.02,796863.0,13.05,13.06,13.01,13.02,796863.0
2017-08-15 14:10:00,13.03,13.04,13.01,13.03,546247.0,13.03,13.04,13.01,13.03,546247.0
2017-08-15 14:20:00,13.03,13.09,13.02,13.08,741965.0,13.03,13.09,13.02,13.08,741965.0
2017-08-15 14:30:00,13.09,13.09,13.05,13.07,763729.0,13.09,13.09,13.05,13.07,763729.0
2017-08-15 14:40:00,13.06,13.07,13.01,13.04,662819.0,13.06,13.07,13.01,13.04,662819.0
2017-08-15 14:50:00,13.05,13.06,13.03,13.05,471875.0,13.05,13.06,13.03,13.05,471875.0
2017-08-15 15:00:00,13.04,13.07,13.02,13.04,972230.0,13.04,13.07,13.02,13.04,972230.0
2017-08-15 15:10:00,13.04,13.06,13.03,13.05,478358.0,13.04,13.06,13.03,13.05,478358.0
2017-08-15 15:20:00,13.05,13.05,13.03,13.03,418664.0,13.05,13.05,13.03,13.03,418664.0
2017-08-15 15:30:00,13.03,13.07,13.01,13.01,1185002.0,13.03,13.07,13.01,13.01,1185002.0
2017-08-15 15:40:00,13.02,13.06,13.01,13.04,1297005.0,13.02,13.06,13.01,13.04,1297005.0
2017-08-15 15:50:00,13.03,13.04,13.01,13.03,2037438.0,13.03,13.04,13.01,13.03,2037438.0
2017-08-16 09:30:00,13.17,13.19,12.97,13.0,5697483.0,13.17,13.19,12.97,13.0,5697483.0
2017-08-16 09:40:00,13.0,13.01,12.86,12.91,3616655.0,13.0,13.01,12.86,12.91,3616655.0
2017-08-16 09:50:00,12.91,12.91,12.78,12.83,3938422.0,12.91,12.91,12.78,12.83,3938422.0
2017-08-16 10:00:00,12.84,12.88,12.77,12.86,2847025.0,12.84,12.88,12.77,12.86,2847025.0
2017-08-16 10:10:00,12.86,12.89,12.83,12.89,1243896.0,12.86,12.89,12.83,12.89,1243896.0
2017-08-16 10:20:00,12.89,12.89,12.82,12.85,1250348.0,12.89,12.89,12.82,12.85,1250348.0
2017-08-16 10:30:00,12.84,12.92,12.82,12.92,1456661.0,12.84,12.92,12.82,12.92,1456661.0
2017-08-16 10:40:00,12.92,12.99,12.9,12.97,2129779.0,12.92,12.99,12.9,12.97,2129779.0
2017-08-16 10:50:00,12.97,12.99,12.93,12.93,1229885.0,12.97,12.99,12.93,12.93,1229885.0
2017-08-16 11:00:00,12.93,12.94,12.9,12.92,1220529.0,12.93,12.94,12.9,12.92,1220529.0
2017-08-16 11:10:00,12.91,12.92,12.87,12.87,967192.0,12.91,12.92,12.87,12.87,967192.0
2017-08-16 11:20:00,12.87,12.89,12.83,12.84,1205355.0,12.87,12.89,12.83,12.84,1205355.0
2017-08-16 11:30:00,12.85,12.89,12.84,12.89,944915.0,12.85,12.89,12.84,12.89,944915.0
2017-08-16 11:40:00,12.89,12.9,12.86,12.88,835780.0,12.89,12.9,12.86,12.88,835780.0
2017-08-16 11:50:00,12.88,12.89,12.83,12.84,814773.0,12.88,12.89,12.83,12.84,814773.0
2017-08-16 12:00:00,12.84,12.86,12.82,12.85,785285.0,12.84,12.86,12.82,12.85,785285.0
2017-08-16 12:10:00,12.85,12.87,12.83,12.85,619449.0,12.85,12.87,12.83,12.85,619449.0
2017-08-16 12:20:00,12.85,12.85,12.82,12.82,597944.0,12.85,12.85,12.82,12.82,597944.0
2017-08-16 12:30:00,12.83,12.83,12.77,12.78,1740631.0,12.83,12.83,12.77,12.78,1740631.0
2017-08-16 12:40:00,12.79,12.8,12.76,12.79,1300228.0,12.79,12.8,12.76,12.79,1300228.0
2017-08-16 12:50:00,12.79,12.8,12.7,12.71,1799614.0,12.79,12.8,12.7,12.71,1799614.0
2017-08-16 13:00:00,12.71,12.74,12.71,12.72,923061.0,12.71,12.74,12.71,12.72,923061.0
2017-08-16 13:10:00,12.73,12.75,12.65,12.69,2433633.0,12.73,12.75,12.65,12.69,2433633.0
2017-08-16 13:20:00,12.69,12.69,12.61,12.63,1854779.0,12.69,12.69,12.61,12.63,1854779.0
2017-08-16 13:30:00,12.62,12.7,12.61,12.68,1455592.0,12.62,12.7,12.61,12.68,1455592.0
2017-08-16 13:40:00,12.67,12.69,12.63,12.63,799738.0,12.67,12.69,12.63,12.63,799738.0
2017-08-16 13:50:00,12.63,12.66,12.61,12.65,1028730.0,12.63,12.66,12.61,12.65,1028730.0
2017-08-16 14:00:00,12.65,12.7,12.61,12.68,1092583.0,12.65,12.7,12.61,12.68,1092583.0
2017-08-16 14:10:00,12.67,12.69,12.61,12.62,918323.0,12.67,12.69,12.61,12.62,918323.0
2017-08-16 14:20:00,12.62,12.62,12.52,12.57,2543151.0,12.62,12.62,12.52,12.57,2543151.0
2017-08-16 14:30:00,12.56,12.63,12.54,12.6,1395828.0,12.56,12.63,12.54,12.6,1395828.0
2017-08-16 14:40:00,12.59,12.6,12.55,12.6,853801.0,12.59,12.6,12.55,12.6,853801.0
2017-08-16 14:50:00,12.6,12.61,12.57,12.58,892851.0,12.6,12.61,12.57,12.58,892851.0
2017-08-16 15:00:00,12.58,12.6,12.55,12.57,754198.0,12.58,12.6,12.55,12.57,754198.0
2017-08-16 15:10:00,12.57,12.57,12.53,12.57,786547.0,12.57,12.57,12.53,12.57,786547.0
2017-08-16 15:20:00,12.57,12.62,12.56,12.59,864857.0,12.57,12.62,12.56,12.59,864857.0
2017-08-16 15:30:00,12.59,12.62,12.56,12.62,1281318.0,12.59,12.62,12.56,12.62,1281318.0
2017-08-16 15:40:00,12.62,12.67,12.6,12.63,1775430.0,12.62,12.67,12.6,12.63,1775430.0
2017-08-16 15:50:00,12.63,12.66,12.61,12.64,3059327.0,12.63,12.66,12.61,12.64,3059327.0
2017-08-17 09:30:00,12.46,12.5,12.37,12.47,4451264.0,12.46,12.5,12.37,12.47,4451264.0
2017-08-17 09:40:00,12.48,12.62,12.42,12.59,3635413.0,12.48,12.62,12.42,12.59,3635413.0
2017-08-17 09:50:00,12.59,12.65,12.56,12.59,1681455.0,12.59,12.65,12.56,12.59,1681455.0
2017-08-17 10:00:00,12.6,12.64,12.55,12.55,1487326.0,12.6,12.64,12.55,12.55,1487326.0
2017-08-17 10:10:00,12.55,12.56,12.45,12.45,1887050.0,12.55,12.56,12.45,12.45,1887050.0
2017-08-17 10:20:00,12.46,12.55,12.42,12.54,1411692.0,12.46,12.55,12.42,12.54,1411692.0
2017-08-17 10:30:00,12.54,12.6,12.52,12.53,1232404.0,12.54,12.6,12.52,12.53,1232404.0
2017-08-17 10:40:00,12.53,12.57,12.51,12.57,709778.0,12.53,12.57,12.51,12.57,709778.0
2017-08-17 10:50:00,12.57,12.59,12.52,12.53,656966.0,12.57,12.59,12.52,12.53,656966.0
2017-08-17 11:00:00,12.54,12.59,12.52,12.58,660905.0,12.54,12.59,12.52,12.58,660905.0
2017-08-17 11:10:00,12.57,12.59,12.53,12.55,478459.0,12.57,12.59,12.53,12.55,478459.0
2017-08-17 11:20:00,12.55,12.57,12.49,12.5,864715.0,12.55,12.57,12.49,12.5,864715.0
2017-08-17 11:30:00,12.5,12.56,12.49,12.55,542664.0,12.5,12.56,12.49,12.55,542664.0
2017-08-17 11:40:00,12.54,12.57,12.51,12.52,668365.0,12.54,12.57,12.51,12.52,668365.0
2017-08-17 11:50:00,12.52,12.55,12.51,12.53,285040.0,12.52,12.55,12.51,12.53,285040.0
2017-08-17 12:00:00,12.53,12.55,12.52,12.53,458139.0,12.53,12.55,12.52,12.53,458139.0
2017-08-17 12:10:00,12.53,12.54,12.49,12.52,880709.0,12.53,12.54,12.49,12.52,880709.0
2017-08-17 12:20:00,12.52,12.53,12.49,12.52,476292.0,12.52,12.53,12.49,12.52,476292.0
2017-08-17 12:30:00,12.52,12.53,12.48,12.52,399059.0,12.52,12.53,12.48,12.52,399059.0
2017-08-17 12:40:00,12.51,12.53,12.47,12.48,458864.0,12.51,12.53,12.47,12.48,458864.0
2017-08-17 12:50:00,12.48,12.48,12.41,12.44,1000803.0,12.48,12.48,12.41,12.44,1000803.0
2017-08-17 13:00:00,12.43,12.47,12.4,12.46,828872.0,12.43,12.47,12.4,12.46,828872.0
2017-08-17 13:10:00,12.45,12.47,12.44,12.46,329303.0,12.45,12.47,12.44,12.46,329303.0
2017-08-17 13:20:00,12.46,12.49,12.44,12.46,483447.0,12.46,12.49,12.44,12.46,483447.0
2017-08-17 13:30:00,12.46,12.52,12.43,12.49,671191.0,12.46,12.52,12.43,12.49,671191.0
2017-08-17 13:40:00,12.5,12.51,12.45,12.45,630276.0,12.5,12.51,12.45,12.45,630276.0
2017-08-17 13:50:00,12.46,12.5,12.45,12.49,294996.0,12.46,12.5,12.45,12.49,294996.0
2017-08-17 14:00:00,12.49,12.51,12.44,12.46,362638.0,12.49,12.51,12.44,12.46,362638.0
2017-08-17 14:10:00,12.46,12.47,12.41,12.42,614393.0,12.46,12.47,12.41,12.42,614393.0
2017-08-17 14:20:00,12.43,12.47,12.41,12.47,551302.0,12.43,12.47,12.41,12.47,551302.0
2017-08-17 14:30:00,12.46,12.47,12.43,12.45,480740.0,12.46,12.47,12.43,12.45,480740.0
2017-08-17 14:40:00,12.45,12.46,12.42,12.44,421177.0,12.45,12.46,12.42,12.44,421177.0
2017-08-17 14:50:00,12.44,12.45,12.4,12.43,504720.0,12.44,12.45,12.4,12.43,504720.0
2017-08-17 15:00:00,12.43,12.43,12.37,12.4,1139529.0,12.43,12.43,12.37,12.4,1139529.0
2017-08-17 15:10:00,12.41,12.41,12.33,12.35,1289816.0,12.41,12.41,12.33,12.35,1289816.0
2017-08-17 15:20:00,12.36,12.4,12.34,12.4,887278.0,12.36,12.4,12.34,12.4,887278.0
2017-08-17 15:30:00,12.39,12.45,12.39,12.41,1221542.0,12.39,12.45,12.39,12.41,1221542.0
2017-08-17 15:40:00,12.41,12.42,12.35,12.35,1535064.0,12.41,12.42,12.35,12.35,1535064.0
2017-08-17 15:50:00,12.35,12.37,12.32,12.33,2814478.0,12.35,12.37,12.32,12.33,2814478.0
2017-08-18 09:30:00,12.43,12.5,12.32,12.44,3337695.0,12.43,12.5,12.32,12.44,3337695.0
2017-08-18 09:40:00,12.44,12.48,12.38,12.43,1658422.0,12.44,12.48,12.38,12.43,1658422.0
2017-08-18 09:50:00,12.42,12.45,12.27,12.3,1822332.0,12.42,12.45,12.27,12.3,1822332.0
2017-08-18 10:00:00,12.29,12.36,12.25,12.34,1992261.0,12.29,12.36,12.25,12.34,1992261.0
2017-08-18 10:10:00,12.35,12.37,12.28,12.29,1156044.0,12.35,12.37,12.28,12.29,1156044.0
2017-08-18 10:20:00,12.29,12.37,12.28,12.34,952416.0,12.29,12.37,12.28,12.34,952416.0
2017-08-18 10:30:00,12.33,12.38,12.29,12.37,807915.0,12.33,12.38,12.29,12.37,807915.0
2017-08-18 10:40:00,12.37,12.42,12.33,12.37,1161294.0,12.37,12.42,12.33,12.37,1161294.0
2017-08-18 10:50:00,12.37,12.41,12.36,12.4,596316.0,12.37,12.41,12.36,12.4,596316.0
2017-08-18 11:00:00,12.4,12.42,12.34,12.36,717386.0,12.4,12.42,12.34,12.36,717386.0
2017-08-18 11:10:00,12.36,12.45,12.34,12.44,737275.0,12.36,12.45,12.34,12.44,737275.0
2017-08-18 11:20:00,12.44,12.5,12.41,12.49,1225882.0,12.44,12.5,12.41,12.49,1225882.0
2017-08-18 11:30:00,12.49,12.54,12.47,12.52,1582960.0,12.49,12.54,12.47,12.52,1582960.0
2017-08-18 11:40:00,12.52,12.54,12.49,12.54,1059824.0,12.52,12.54,12.49,12.54,1059824.0
2017-08-18 11:50:00,12.54,12.56,12.48,12.5,941835.0,12.54,12.56,12.48,12.5,941835.0
2017-08-18 12:00:00,12.5,12.51,12.44,12.48,780057.0,12.5,12.51,12.44,12.48,780057.0
2017-08-18 12:10:00,12.48,12.51,12.47,12.47,572937.0,12.48,12.51,12.47,12.47,572937.0
2017-08-18 12:20:00,12.48,12.54,12.45,12.53,686560.0,12.48,12.54,12.45,12.53,686560.0
2017-08-18 12:30:00,12.53,12.54,12.48,12.52,488938.0,12.53,12.54,12.48,12.52,488938.0
2017-08-18 12:40:00,12.52,12.53,12.47,12.52,826680.0,12.52,12.53,12.47,12.52,826680.0
2017-08-18 12:50:00,12.52,12.54,12.49,12.49,485560.0,12.52,12.54,12.49,12.49,485560.0
2017-08-18 13:00:00,12.49,12.51,12.45,12.46,489990.0,12.49,12.51,12.45,12.46,489990.0
2017-08-18 13:10:00,12.46,12.47,12.42,12.45,672052.0,12.46,12.47,12.42,12.45,672052.0
2017-08-18 13:20:00,12.44,12.49,12.44,12.45,470738.0,12.44,12.49,12.44,12.45,470738.0
2017-08-18 13:30:00,12.45,12.46,12.4,12.42,341535.0,12.45,12.46,12.4,12.42,341535.0
2017-08-18 13:40:00,12.41,12.43,12.4,12.41,466268.0,12.41,12.43,12.4,12.41,466268.0
2017-08-18 13:50:00,12.41,12.43,12.38,12.38,554756.0,12.41,12.43,12.38,12.38,554756.0
2017-08-18 14:00:00,12.39,12.43,12.38,12.43,611766.0,12.39,12.43,12.38,12.43,611766.0
2017-08-18 14:10:00,12.43,12.45,12.41,12.43,351621.0,12.43,12.45,12.41,12.43,351621.0
2017-08-18 14:20:00,12.43,12.46,12.4,12.44,388590.0,12.43,12.46,12.4,12.44,388590.0
2017-08-18 14:30:00,12.45,12.45,12.42,12.43,396147.0,12.45,12.45,12.42,12.43,396147.0
2017-08-18 14:40:00,12.43,12.44,12.41,12.43,365639.0,12.43,12.44,12.41,12.43,365639.0
2017-08-18 14:50:00,12.43,12.43,12.4,12.41,309850.0,12.43,12.43,12.4,12.41,309850.0
2017-08-18 15:00:00,12.42,12.43,12.4,12.42,424133.0,12.42,12.43,12.4,12.42,424133.0
2017-08-18 15:10:00,12.42,12.43,12.4,12.42,338077.0,12.42,12.43,12.4,12.42,338077.0
2017-08-18 15:20:00,12.42,12.45,12.4,12.44,601103.0,12.42,12.45,12.4,12.44,601103.0
2017-08-18 15:30:00,12.45,12.45,12.42,12.43,979825.0,12.45,12.45,12.42,12.43,979825.0
2017-08-18 15:40:00,12.43,12.43,12.39,12.41,1293012.0,12.43,12.43,12.39,12.41,1293012.0
2017-08-18 15:50:00,12.41,12.42,12.37,12.38,2379011.0,12.41,12.42,12.37,12.38,2379011.0
2017-08-21 09:30:00,12.42,12.42,12.16,12.28,4584609.0,12.42,12.42,12.16,12.28,4584609.0
2017-08-21 09:40:00,12.27,12.33,12.23,12.29,2117921.0,12.27,12.33,12.23,12.29,2117921.0
2017-08-21 09:50:00,12.3,12.3,12.17,12.18,1798900.0,12.3,12.3,12.17,12.18,1798900.0
2017-08-21 10:00:00,12.18,12.19,12.05,12.09,3218334.0,12.18,12.19,12.05,12.09,3218334.0
2017-08-21 10:10:00,12.09,12.09,11.98,12.0,3952361.0,12.09,12.09,11.98,12.0,3952361.0
2017-08-21 10:20:00,12.0,12.01,11.88,11.9,3827979.0,12.0,12.01,11.88,11.9,3827979.0
2017-08-21 10:30:00,11.91,11.98,11.86,11.87,3703790.0,11.91,11.98,11.86,11.87,3703790.0
2017-08-21 10:40:00,11.88,11.95,11.87,11.89,2715296.0,11.88,11.95,11.87,11.89,2715296.0
2017-08-21 10:50:00,11.9,11.97,11.88,11.93,2438377.0,11.9,11.97,11.88,11.93,2438377.0
2017-08-21 11:00:00,11.93,11.94,11.86,11.92,1826942.0,11.93,11.94,11.86,11.92,1826942.0
2017-08-21 11:10:00,11.92,11.99,11.91,11.96,1719595.0,11.92,11.99,11.91,11.96,1719595.0
2017-08-21 11:20:00,11.96,11.97,11.92,11.94,1312955.0,11.96,11.97,11.92,11.94,1312955.0
2017-08-21 11:30:00,11.94,11.99,11.92,11.97,1229807.0,11.94,11.99,11.92,11.97,1229807.0
2017-08-21 11:40:00,11.97,12.05,11.96,12.04,1912928.0,11.97,12.05,11.96,12.04,1912928.0
2017-08-21 11:50:00,12.03,12.04,12.0,12.01,920574.0,12.03,12.04,12.0,12.01,920574.0
2017-08-21 12:00:00,12.01,12.03,11.98,11.99,796437.0,12.01,12.03,11.98,11.99,796437.0
2017-08-21 12:10:00,11.98,11.99,11.95,11.97,806816.0,11.98,11.99,11.95,11.97,806816.0
2017-08-21 12:20:00,11.96,12.02,11.96,12.01,790251.0,11.96,12.02,11.96,12.01,790251.0
2017-08-21 12:30:00,12.01,12.03,11.98,11.99,505405.0,12.01,12.03,11.98,11.99,505405.0
2017-08-21 12:40:00,11.98,11.99,11.96,11.97,518433.0,11.98,11.99,11.96,11.97,518433.0
2017-08-21 12:50:00,11.98,11.99,11.97,11.98,266591.0,11.98,11.99,11.97,11.98,266591.0
2017-08-21 13:00:00,11.98,11.98,11.94,11.94,868910.0,11.98,11.98,11.94,11.94,868910.0
2017-08-21 13:10:00,11.95,11.96,11.91,11.92,746589.0,11.95,11.96,11.91,11.92,746589.0
2017-08-21 13:20:00,11.92,11.94,11.9,11.91,652804.0,11.92,11.94,11.9,11.91,652804.0
2017-08-21 13:30:00,11.9,11.93,11.9,11.93,417508.0,11.9,11.93,11.9,11.93,417508.0
2017-08-21 13:40:00,11.93,11.95,11.92,11.94,435050.0,11.93,11.95,11.92,11.94,435050.0
2017-08-21 13:50:00,11.94,11.96,11.93,11.94,428239.0,11.94,11.96,11.93,11.94,428239.0
2017-08-21 14:00:00,11.94,11.96,11.93,11.95,497854.0,11.94,11.96,11.93,11.95,497854.0
2017-08-21 14:10:00,11.95,11.95,11.93,11.94,365503.0,11.95,11.95,11.93,11.94,365503.0
2017-08-21 14:20:00,11.94,11.97,11.93,11.97,738902.0,11.94,11.97,11.93,11.97,738902.0
2017-08-21 14:30:00,11.97,11.99,11.95,11.97,665712.0,11.97,11.99,11.95,11.97,665712.0
2017-08-21 14:40:00,11.97,12.0,11.97,11.99,512696.0,11.97,12.0,11.97,11.99,512696.0
2017-08-21 14:50:00,11.98,11.99,11.95,11.97,591926.0,11.98,11.99,11.95,11.97,591926.0
2017-08-21 15:00:00,11.97,11.97,11.93,11.94,769989.0,11.97,11.97,11.93,11.94,769989.0
2017-08-21 15:10:00,11.95,11.95,11.9,11.92,795979.0,11.95,11.95,11.9,11.92,795979.0
2017-08-21 15:20:00,11.92,11.96,11.91,11.96,944588.0,11.92,11.96,11.91,11.96,944588.0
2017-08-21 15:30:00,11.96,12.02,11.95,12.01,1614785.0,11.96,12.02,11.95,12.01,1614785.0
2017-08-21 15:40:00,12.01,12.03,11.99,12.02,1569034.0,12.01,12.03,11.99,12.02,1569034.0
2017-08-21 15:50:00,12.02,12.06,12.01,12.06,3063225.0,12.02,12.06,12.01,12.06,3063225.0
2017-08-22 09:30:00,12.2,12.33,12.1,12.3,4349160.0,12.2,12.33,12.1,12.3,4349160.0
2017-08-22 09:40:00,12.31,12.31,12.23,12.24,2275083.0,12.31,12.31,12.23,12.24,2275083.0
2017-08-22 09:50:00,12.24,12.28,12.21,12.24,1469224.0,12.24,12.28,12.21,12.24,1469224.0
2017-08-22 10:00:00,12.24,12.26,12.21,12.21,1009913.0,12.24,12.26,12.21,12.21,1009913.0
2017-08-22 10:10:00,12.22,12.3,12.21,12.29,1233896.0,12.22,12.3,12.21,12.29,1233896.0
2017-08-22 10:20:00,12.29,12.3,12.27,12.27,854702.0,12.29,12.3,12.27,12.27,854702.0
2017-08-22 10:30:00,12.27,12.3,12.25,12.29,1055001.0,12.27,12.3,12.25,12.29,1055001.0
2017-08-22 10:40:00,12.29,12.3,12.26,12.28,1059375.0,12.29,12.3,12.26,12.28,1059375.0
2017-08-22 10:50:00,12.28,12.29,12.27,12.28,482680.0,12.28,12.29,12.27,12.28,482680.0
2017-08-22 11:00:00,12.28,12.29,12.25,12.26,520774.0,12.28,12.29,12.25,12.26,520774.0
2017-08-22 11:10:00,12.27,12.29,12.26,12.29,534010.0,12.27,12.29,12.26,12.29,534010.0
2017-08-22 11:20:00,12.29,12.3,12.28,12.29,575050.0,12.29,12.3,12.28,12.29,575050.0
2017-08-22 11:30:00,12.29,12.33,12.28,12.29,1011233.0,12.29,12.33,12.28,12.29,1011233.0
2017-08-22 11:40:00,12.29,12.3,12.27,12.27,603877.0,12.29,12.3,12.27,12.27,603877.0
2017-08-22 11:50:00,12.27,12.29,12.25,12.27,481336.0,12.27,12.29,12.25,12.27,481336.0
2017-08-22 12:00:00,12.27,12.29,12.26,12.29,593264.0,12.27,12.29,12.26,12.29,593264.0
2017-08-22 12:10:00,12.29,12.29,12.26,12.28,338132.0,12.29,12.29,12.26,12.28,338132.0
2017-08-22 12:20:00,12.28,12.28,12.25,12.26,327506.0,12.28,12.28,12.25,12.26,327506.0
2017-08-22 12:30:00,12.26,12.27,12.17,12.17,933362.0,12.26,12.27,12.17,12.17,933362.0
2017-08-22 12:40:00,12.18,12.2,12.16,12.18,866018.0,12.18,12.2,12.16,12.18,866018.0
2017-08-22 12:50:00,12.18,12.21,12.17,12.17,738002.0,12.18,12.21,12.17,12.17,738002.0
2017-08-22 13:00:00,12.18,12.19,12.16,12.17,709945.0,12.18,12.19,12.16,12.17,709945.0
2017-08-22 13:10:00,12.17,12.19,12.12,12.16,1064668.0,12.17,12.19,12.12,12.16,1064668.0
2017-08-22 13:20:00,12.16,12.18,12.15,12.18,460892.0,12.16,12.18,12.15,12.18,460892.0
2017-08-22 13:30:00,12.18,12.21,12.16,12.17,739790.0,12.18,12.21,12.16,12.17,739790.0
2017-08-22 13:40:00,12.17,12.19,12.17,12.18,304204.0,12.17,12.19,12.17,12.18,304204.0
2017-08-22 13:50:00,12.18,12.19,12.13,12.16,597958.0,12.18,12.19,12.13,12.16,597958.0
2017-08-22 14:00:00,12.15,12.16,12.12,12.13,653687.0,12.15,12.16,12.12,12.13,653687.0
2017-08-22 14:10:00,12.13,12.2,12.12,12.19,1185063.0,12.13,12.2,12.12,12.19,1185063.0
2017-08-22 14:20:00,12.19,12.2,12.17,12.19,438575.0,12.19,12.2,12.17,12.19,438575.0
2017-08-22 14:30:00,12.19,12.23,12.18,12.21,691866.0,12.19,12.23,12.18,12.21,691866.0
2017-08-22 14:40:00,12.21,12.22,12.17,12.21,549070.0,12.21,12.22,12.17,12.21,549070.0
2017-08-22 14:50:00,12.21,12.22,12.17,12.19,662842.0,12.21,12.22,12.17,12.19,662842.0
2017-08-22 15:00:00,12.18,12.2,12.17,12.18,480233.0,12.18,12.2,12.17,12.18,480233.0
2017-08-22 15:10:00,12.18,12.18,12.15,12.16,701991.0,12.18,12.18,12.15,12.16,701991.0
2017-08-22 15:20:00,12.16,12.17,12.13,12.13,584782.0,12.16,12.17,12.13,12.13,584782.0
2017-08-22 15:30:00,12.13,12.16,12.12,12.16,1023228.0,12.13,12.16,12.12,12.16,1023228.0
2017-08-22 15:40:00,12.16,12.19,12.15,12.16,1181421.0,12.16,12.19,12.15,12.16,1181421.0
2017-08-22 15:50:00,12.16,12.2,12.15,12.17,2757492.0,12.16,12.2,12.15,12.17,2757492.0
2017-08-23 09:30:00,12.0,12.15,11.95,12.1,3015475.0,12.0,12.15,11.95,12.1,3015475.0
2017-08-23 09:40:00,12.1,12.2,12.0,12.15,2479854.0,12.1,12.2,12.0,12.15,2479854.0
2017-08-23 09:50:00,12.16,12.28,12.14,12.27,2161328.0,12.16,12.28,12.14,12.27,2161328.0
2017-08-23 10:00:00,12.26,12.27,12.19,12.21,1753817.0,12.26,12.27,12.19,12.21,1753817.0
2017-08-23 10:10:00,12.21,12.37,12.21,12.36,2221535.0,12.21,12.37,12.21,12.36,2221535.0
2017-08-23 10:20:00,12.36,12.42,12.35,12.4,2177795.0,12.36,12.42,12.35,12.4,2177795.0
2017-08-23 10:30:00,12.4,12.41,12.33,12.4,1786186.0,12.4,12.41,12.33,12.4,1786186.0
2017-08-23 10:40:00,12.4,12.48,12.38,12.46,1966006.0,12.4,12.48,12.38,12.46,1966006.0
2017-08-23 10:50:00,12.45,12.46,12.4,12.4,1021212.0,12.45,12.46,12.4,12.4,1021212.0
2017-08-23 11:00:00,12.4,12.44,12.4,12.42,695241.0,12.4,12.44,12.4,12.42,695241.0
2017-08-23 11:10:00,12.41,12.43,12.38,12.43,988217.0,12.41,12.43,12.38,12.43,988217.0
2017-08-23 11:20:00,12.43,12.45,12.42,12.44,818147.0,12.43,12.45,12.42,12.44,818147.0
2017-08-23 11:30:00,12.44,12.45,12.4,12.45,466401.0,12.44,12.45,12.4,12.45,466401.0
2017-08-23 11:40:00,12.45,12.47,12.43,12.46,636927.0,12.45,12.47,12.43,12.46,636927.0
2017-08-23 11:50:00,12.45,12.52,12.45,12.52,1331793.0,12.45,12.52,12.45,12.52,1331793.0
2017-08-23 12:00:00,12.52,12.54,12.5,12.52,1007962.0,12.52,12.54,12.5,12.52,1007962.0
2017-08-23 12:10:00,12.51,12.52,12.48,12.5,581537.0,12.51,12.52,12.48,12.5,581537.0
2017-08-23 12:20:00,12.51,12.52,12.47,12.47,660718.0,12.51,12.52,12.47,12.47,660718.0
2017-08-23 12:30:00,12.47,12.5,12.46,12.5,463721.0,12.47,12.5,12.46,12.5,463721.0
2017-08-23 12:40:00,12.5,12.5,12.46,12.46,635303.0,12.5,12.5,12.46,12.46,635303.0
2017-08-23 12:50:00,12.46,12.49,12.45,12.49,373466.0,12.46,12.49,12.45,12.49,373466.0
2017-08-23 13:00:00,12.49,12.5,12.46,12.47,422985.0,12.49,12.5,12.46,12.47,422985.0
2017-08-23 13:10:00,12.47,12.48,12.4,12.41,949454.0,12.47,12.48,12.4,12.41,949454.0
2017-08-23 13:20:00,12.4,12.44,12.4,12.44,444564.0,12.4,12.44,12.4,12.44,444564.0
2017-08-23 13:30:00,12.44,12.44,12.37,12.4,703144.0,12.44,12.44,12.37,12.4,703144.0
2017-08-23 13:40:00,12.4,12.41,12.37,12.38,400896.0,12.4,12.41,12.37,12.38,400896.0
2017-08-23 13:50:00,12.38,12.41,12.36,12.41,615851.0,12.38,12.41,12.36,12.41,615851.0
2017-08-23 14:00:00,12.41,12.43,12.4,12.4,402285.0,12.41,12.43,12.4,12.4,402285.0
2017-08-23 14:10:00,12.4,12.46,12.4,12.42,638302.0,12.4,12.46,12.4,12.42,638302.0
2017-08-23 14:20:00,12.42,12.43,12.4,12.4,397622.0,12.42,12.43,12.4,12.4,397622.0
2017-08-23 14:30:00,12.4,12.43,12.39,12.41,423508.0,12.4,12.43,12.39,12.41,423508.0
2017-08-23 14:40:00,12.42,12.45,12.41,12.44,444955.0,12.42,12.45,12.41,12.44,444955.0
2017-08-23 14:50:00,12.44,12.45,12.43,12.43,264653.0,12.44,12.45,12.43,12.43,264653.0
2017-08-23 15:00:00,12.44,12.44,12.41,12.42,546196.0,12.44,12.44,12.41,12.42,546196.0
2017-08-23 15:10:00,12.43,12.44,12.41,12.44,680775.0,12.43,12.44,12.41,12.44,680775.0
2017-08-23 15:20:00,12.44,12.47,12.42,12.46,740050.0,12.44,12.47,12.42,12.46,740050.0
2017-08-23 15:30:00,12.45,12.51,12.45,12.51,1119691.0,12.45,12.51,12.45,12.51,1119691.0
2017-08-23 15:40:00,12.51,12.53,12.48,12.49,1369173.0,12.51,12.53,12.48,12.49,1369173.0
2017-08-23 15:50:00,12.49,12.51,12.46,12.48,2727584.0,12.49,12.51,12.46,12.48,2727584.0
2017-08-24 09:30:00,12.69,12.71,12.6,12.67,3999482.0,12.69,12.71,12.6,12.67,3999482.0
2017-08-24 09:40:00,12.67,12.67,12.53,12.58,2484267.0,12.67,12.67,12.53,12.58,2484267.0
2017-08-24 09:50:00,12.57,12.58,12.44,12.46,2907510.0,12.57,12.58,12.44,12.46,2907510.0
2017-08-24 10:00:00,12.46,12.57,12.46,12.5,1922324.0,12.46,12.57,12.46,12.5,1922324.0
2017-08-24 10:10:00,12.51,12.54,12.46,12.49,1504948.0,12.51,12.54,12.46,12.49,1504948.0
2017-08-24 10:20:00,12.5,12.58,12.49,12.55,1375177.0,12.5,12.58,12.49,12.55,1375177.0
2017-08-24 10:30:00,12.55,12.59,12.54,12.57,975898.0,12.55,12.59,12.54,12.57,975898.0
2017-08-24 10:40:00,12.58,12.58,12.52,12.53,660400.0,12.58,12.58,12.52,12.53,660400.0
2017-08-24 10:50:00,12.53,12.56,12.48,12.49,764995.0,12.53,12.56,12.48,12.49,764995.0
2017-08-24 11:00:00,12.48,12.51,12.45,12.48,1078422.0,12.48,12.51,12.45,12.48,1078422.0
2017-08-24 11:10:00,12.48,12.5,12.39,12.43,1457312.0,12.48,12.5,12.39,12.43,1457312.0
2017-08-24 11:20:00,12.44,12.5,12.41,12.48,631922.0,12.44,12.5,12.41,12.48,631922.0
2017-08-24 11:30:00,12.48,12.5,12.42,12.5,596258.0,12.48,12.5,12.42,12.5,596258.0
2017-08-24 11:40:00,12.5,12.53,12.48,12.51,613979.0,12.5,12.53,12.48,12.51,613979.0
2017-08-24 11:50:00,12.51,12.52,12.48,12.5,489010.0,12.51,12.52,12.48,12.5,489010.0
2017-08-24 12:00:00,12.5,12.51,12.44,12.45,487513.0,12.5,12.51,12.44,12.45,487513.0
2017-08-24 12:10:00,12.44,12.49,12.44,12.49,352248.0,12.44,12.49,12.44,12.49,352248.0
2017-08-24 12:20:00,12.48,12.52,12.47,12.51,415644.0,12.48,12.52,12.47,12.51,415644.0
2017-08-24 12:30:00,12.52,12.54,12.47,12.5,558988.0,12.52,12.54,12.47,12.5,558988.0
2017-08-24 12:40:00,12.5,12.52,12.49,12.51,256521.0,12.5,12.52,12.49,12.51,256521.0
2017-08-24 12:50:00,12.5,12.52,12.5,12.5,195124.0,12.5,12.52,12.5,12.5,195124.0
2017-08-24 13:00:00,12.5,12.52,12.48,12.49,425440.0,12.5,12.52,12.48,12.49,425440.0
2017-08-24 13:10:00,12.49,12.57,12.48,12.56,813542.0,12.49,12.57,12.48,12.56,813542.0
2017-08-24 13:20:00,12.56,12.58,12.53,12.55,711430.0,12.56,12.58,12.53,12.55,711430.0
2017-08-24 13:30:00,12.55,12.56,12.51,12.53,374290.0,12.55,12.56,12.51,12.53,374290.0
2017-08-24 13:40:00,12.53,12.54,12.5,12.53,315179.0,12.53,12.54,12.5,12.53,315179.0
2017-08-24 13:50:00,12.54,12.55,12.53,12.54,229171.0,12.54,12.55,12.53,12.54,229171.0
2017-08-24 14:00:00,12.54,12.58,12.52,12.54,455826.0,12.54,12.58,12.52,12.54,455826.0
2017-08-24 14:10:00,12.54,12.56,12.51,12.56,331337.0,12.54,12.56,12.51,12.56,331337.0
2017-08-24 14:20:00,12.55,12.57,12.54,12.54,496320.0,12.55,12.57,12.54,12.54,496320.0
2017-08-24 14:30:00,12.54,12.56,12.54,12.54,315087.0,12.54,12.56,12.54,12.54,315087.0
2017-08-24 14:40:00,12.54,12.56,12.53,12.55,479828.0,12.54,12.56,12.53,12.55,479828.0
2017-08-24 14:50:00,12.55,12.57,12.54,12.55,461445.0,12.55,12.57,12.54,12.55,461445.0
2017-08-24 15:00:00,12.55,12.56,12.54,12.54,318777.0,12.55,12.56,12.54,12.54,318777.0
2017-08-24 15:10:00,12.54,12.57,12.54,12.57,306682.0,12.54,12.57,12.54,12.57,306682.0
2017-08-24 15:20:00,12.56,12.57,12.51,12.52,542921.0,12.56,12.57,12.51,12.52,542921.0
2017-08-24 15:30:00,12.53,12.54,12.47,12.51,923784.0,12.53,12.54,12.47,12.51,923784.0
2017-08-24 15:40:00,12.52,12.53,12.48,12.52,954960.0,12.52,12.53,12.48,12.52,954960.0
2017-08-24 15:50:00,12.51,12.53,12.5,12.5,2058696.0,12.51,12.53,12.5,12.5,2058696.0
2017-08-25 09:30:00,12.51,12.57,12.46,12.48,1957248.0,12.51,12.57,12.46,12.48,1957248.0
2017-08-25 09:40:00,12.48,12.49,12.39,12.46,1420679.0,12.48,12.49,12.39,12.46,1420679.0
2017-08-25 09:50:00,12.46,12.55,12.45,12.49,1055122.0,12.46,12.55,12.45,12.49,1055122.0
2017-08-25 10:00:00,12.49,12.52,12.45,12.48,946359.0,12.49,12.52,12.45,12.48,946359.0
2017-08-25 10:10:00,12.48,12.49,12.42,12.45,580665.0,12.48,12.49,12.42,12.45,580665.0
2017-08-25 10:20:00,12.46,12.48,12.42,12.48,663062.0,12.46,12.48,12.42,12.48,663062.0
2017-08-25 10:30:00,12.47,12.48,12.45,12.45,424997.0,12.47,12.48,12.45,12.45,424997.0
2017-08-25 10:40:00,12.46,12.47,12.38,12.38,1249054.0,12.46,12.47,12.38,12.38,1249054.0
2017-08-25 10:50:00,12.39,12.43,12.36,12.37,1157512.0,12.39,12.43,12.36,12.37,1157512.0
2017-08-25 11:00:00,12.37,12.37,12.3,12.34,1423873.0,12.37,12.37,12.3,12.34,1423873.0
2017-08-25 11:10:00,12.33,12.35,12.25,12.3,1181708.0,12.33,12.35,12.25,12.3,1181708.0
2017-08-25 11:20:00,12.31,12.34,12.29,12.29,792404.0,12.31,12.34,12.29,12.29,792404.0
2017-08-25 11:30:00,12.29,12.31,12.25,12.27,940670.0,12.29,12.31,12.25,12.27,940670.0
2017-08-25 11:40:00,12.28,12.36,12.27,12.35,678828.0,12.28,12.36,12.27,12.35,678828.0
2017-08-25 11:50:00,12.35,12.36,12.3,12.33,442432.0,12.35,12.36,12.3,12.33,442432.0
2017-08-25 12:00:00,12.33,12.34,12.3,12.32,378050.0,12.33,12.34,12.3,12.32,378050.0
2017-08-25 12:10:00,12.32,12.34,12.3,12.33,466141.0,12.32,12.34,12.3,12.33,466141.0
2017-08-25 12:20:00,12.33,12.33,12.29,12.3,434077.0,12.33,12.33,12.29,12.3,434077.0
2017-08-25 12:30:00,12.3,12.31,12.26,12.29,561842.0,12.3,12.31,12.26,12.29,561842.0
2017-08-25 12:40:00,12.29,12.3,12.26,12.28,609614.0,12.29,12.3,12.26,12.28,609614.0
2017-08-25 12:50:00,12.27,12.33,12.27,12.32,496150.0,12.27,12.33,12.27,12.32,496150.0
2017-08-25 13:00:00,12.32,12.37,12.31,12.37,683126.0,12.32,12.37,12.31,12.37,683126.0
2017-08-25 13:10:00,12.37,12.38,12.36,12.37,435528.0,12.37,12.38,12.36,12.37,435528.0
2017-08-25 13:20:00,12.37,12.38,12.36,12.37,247892.0,12.37,12.38,12.36,12.37,247892.0
2017-08-25 13:30:00,12.38,12.38,12.35,12.37,377590.0,12.38,12.38,12.35,12.37,377590.0
2017-08-25 13:40:00,12.37,12.39,12.36,12.38,361723.0,12.37,12.39,12.36,12.38,361723.0
2017-08-25 13:50:00,12.38,12.4,12.37,12.39,411005.0,12.38,12.4,12.37,12.39,411005.0
2017-08-25 14:00:00,12.39,12.43,12.39,12.43,493803.0,12.39,12.43,12.39,12.43,493803.0
2017-08-25 14:10:00,12.43,12.44,12.42,12.43,439171.0,12.43,12.44,12.42,12.43,439171.0
2017-08-25 14:20:00,12.43,12.44,12.39,12.42,501576.0,12.43,12.44,12.39,12.42,501576.0
2017-08-25 14:30:00,12.41,12.44,12.41,12.44,610039.0,12.41,12.44,12.41,12.44,610039.0
2017-08-25 14:40:00,12.44,12.47,12.43,12.46,523421.0,12.44,12.47,12.43,12.46,523421.0
2017-08-25 14:50:00,12.45,12.46,12.43,12.46,372703.0,12.45,12.46,12.43,12.46,372703.0
2017-08-25 15:00:00,12.46,12.46,12.41,12.43,614781.0,12.46,12.46,12.41,12.43,614781.0
2017-08-25 15:10:00,12.43,12.46,12.4,12.41,612626.0,12.43,12.46,12.4,12.41,612626.0
2017-08-25 15:20:00,12.41,12.43,12.4,12.42,408801.0,12.41,12.43,12.4,12.42,408801.0
2017-08-25 15:30:00,12.42,12.42,12.4,12.4,480192.0,12.42,12.42,12.4,12.4,480192.0
2017-08-25 15:40:00,12.41,12.42,12.39,12.41,718237.0,12.41,12.42,12.39,12.41,718237.0
2017-08-25 15:50:00,12.41,12.43,12.4,12.42,1873254.0,12.41,12.43,12.4,12.42,1873254.0
2017-08-28 09:30:00,12.53,12.55,12.37,12.4,2735021.0,12.53,12.55,12.37,12.4,2735021.0
2017-08-28 09:40:00,12.41,12.44,12.32,12.34,1554999.0,12.41,12.44,12.32,12.34,1554999.0
2017-08-28 09:50:00,12.35,12.38,12.3,12.35,1267425.0,12.35,12.38,12.3,12.35,1267425.0
2017-08-28 10:00:00,12.35,12.38,12.26,12.28,2205935.0,12.35,12.38,12.26,12.28,2205935.0
2017-08-28 10:10:00,12.28,12.29,12.25,12.27,1681884.0,12.28,12.29,12.25,12.27,1681884.0
2017-08-28 10:20:00,12.28,12.28,12.17,12.19,1660391.0,12.28,12.28,12.17,12.19,1660391.0
2017-08-28 10:30:00,12.19,12.25,12.16,12.24,1946775.0,12.19,12.25,12.16,12.24,1946775.0
2017-08-28 10:40:00,12.24,12.27,12.17,12.2,1509597.0,12.24,12.27,12.17,12.2,1509597.0
2017-08-28 10:50:00,12.21,12.23,12.19,12.21,1005891.0,12.21,12.23,12.19,12.21,1005891.0
2017-08-28 11:00:00,12.21,12.23,12.18,12.2,870437.0,12.21,12.23,12.18,12.2,870437.0
2017-08-28 11:10:00,12.2,12.21,12.18,12.19,558765.0,12.2,12.21,12.18,12.19,558765.0
2017-08-28 11:20:00,12.19,12.22,12.16,12.21,1097820.0,12.19,12.22,12.16,12.21,1097820.0
2017-08-28 11:30:00,12.21,12.23,12.17,12.19,517590.0,12.21,12.23,12.17,12.19,517590.0
2017-08-28 11:40:00,12.19,12.21,12.18,12.19,557179.0,12.19,12.21,12.18,12.19,557179.0
2017-08-28 11:50:00,12.19,12.2,12.17,12.2,582763.0,12.19,12.2,12.17,12.2,582763.0
2017-08-28 12:00:00,12.2,12.24,12.19,12.22,939394.0,12.2,12.24,12.19,12.22,939394.0
2017-08-28 12:10:00,12.22,12.23,12.2,12.21,608890.0,12.22,12.23,12.2,12.21,608890.0
2017-08-28 12:20:00,12.22,12.22,12.18,12.2,553994.0,12.22,12.22,12.18,12.2,553994.0
2017-08-28 12:30:00,12.21,12.23,12.2,12.2,324765.0,12.21,12.23,12.2,12.2,324765.0
2017-08-28 12:40:00,12.2,12.21,12.16,12.19,627766.0,12.2,12.21,12.16,12.19,627766.0
2017-08-28 12:50:00,12.19,12.19,12.17,12.19,227998.0,12.19,12.19,12.17,12.19,227998.0
2017-08-28 13:00:00,12.18,12.2,12.18,12.19,312822.0,12.18,12.2,12.18,12.19,312822.0
2017-08-28 13:10:00,12.19,12.19,12.16,12.18,489681.0,12.19,12.19,12.16,12.18,489681.0
2017-08-28 13:20:00,12.18,12.18,12.16,12.18,353183.0,12.18,12.18,12.16,12.18,353183.0
2017-08-28 13:30:00,12.18,12.18,12.16,12.17,338217.0,12.18,12.18,12.16,12.17,338217.0
2017-08-28 13:40:00,12.18,12.18,12.17,12.17,234649.0,12.18,12.18,12.17,12.17,234649.0
2017-08-28 13:50:00,12.18,12.24,12.17,12.24,804943.0,12.18,12.24,12.17,12.24,804943.0
2017-08-28 14:00:00,12.23,12.26,12.23,12.23,770520.0,12.23,12.26,12.23,12.23,770520.0
2017-08-28 14:10:00,12.23,12.26,12.23,12.25,390917.0,12.23,12.26,12.23,12.25,390917.0
2017-08-28 14:20:00,12.24,12.25,12.23,12.23,271488.0,12.24,12.25,12.23,12.23,271488.0
2017-08-28 14:30:00,12.23,12.23,12.21,12.23,369678.0,12.23,12.23,12.21,12.23,369678.0
2017-08-28 14:40:00,12.23,12.23,12.2,12.21,260948.0,12.23,12.23,12.2,12.21,260948.0
2017-08-28 14:50:00,12.21,12.23,12.2,12.23,315030.0,12.21,12.23,12.2,12.23,315030.0
2017-08-28 15:00:00,12.23,12.23,12.21,12.21,257774.0,12.23,12.23,12.21,12.21,257774.0
2017-08-28 15:10:00,12.21,12.22,12.2,12.21,285216.0,12.21,12.22,12.2,12.21,285216.0
2017-08-28 15:20:00,12.22,12.22,12.2,12.21,425314.0,12.22,12.22,12.2,12.21,425314.0
2017-08-28 15:30:00,12.21,12.23,12.21,12.23,372710.0,12.21,12.23,12.21,12.23,372710.0
2017-08-28 15:40:00,12.22,12.24,12.2,12.21,870518.0,12.22,12.24,12.2,12.21,870518.0
2017-08-28 15:50:00,12.21,12.23,12.2,12.23,1891725.0,12.21,12.23,12.2,12.23,1891725.0
2017-08-29 09:30:00,12.0,12.11,11.95,12.05,2810139.0,12.0,12.11,11.95,12.05,2810139.0
2017-08-29 09:40:00,12.04,12.08,12.0,12.03,1850084.0,12.04,12.08,12.0,12.03,1850084.0
2017-08-29 09:50:00,12.03,12.05,11.95,12.01,2474069.0,12.03,12.05,11.95,12.01,2474069.0
2017-08-29 10:00:00,12.01,12.03,11.93,11.97,1901935.0,12.01,12.03,11.93,11.97,1901935.0
2017-08-29 10:10:00,11.97,12.0,11.95,12.0,1105996.0,11.97,12.0,11.95,12.0,1105996.0
2017-08-29 10:20:00,12.0,12.05,11.97,12.02,1129767.0,12.0,12.05,11.97,12.02,1129767.0
2017-08-29 10:30:00,12.02,12.06,12.0,12.02,861960.0,12.02,12.06,12.0,12.02,861960.0
2017-08-29 10:40:00,12.03,12.07,12.02,12.04,814342.0,12.03,12.07,12.02,12.04,814342.0
2017-08-29 10:50:00,12.04,12.07,12.03,12.04,691934.0,12.04,12.07,12.03,12.04,691934.0
2017-08-29 11:00:00,12.05,12.08,12.01,12.07,702832.0,12.05,12.08,12.01,12.07,702832.0
2017-08-29 11:10:00,12.08,12.08,12.05,12.05,450457.0,12.08,12.08,12.05,12.05,450457.0
2017-08-29 11:20:00,12.05,12.07,12.02,12.03,674681.0,12.05,12.07,12.02,12.03,674681.0
2017-08-29 11:30:00,12.03,12.04,12.01,12.03,557888.0,12.03,12.04,12.01,12.03,557888.0
2017-08-29 11:40:00,12.03,12.04,12.0,12.01,773327.0,12.03,12.04,12.0,12.01,773327.0
2017-08-29 11:50:00,12.0,12.02,11.97,12.02,847224.0,12.0,12.02,11.97,12.02,847224.0
2017-08-29 12:00:00,12.02,12.02,12.0,12.02,283993.0,12.02,12.02,12.0,12.02,283993.0
2017-08-29 12:10:00,12.02,12.02,11.98,11.99,443491.0,12.02,12.02,11.98,11.99,443491.0
2017-08-29 12:20:00,11.99,12.0,11.98,11.99,654575.0,11.99,12.0,11.98,11.99,654575.0
2017-08-29 12:30:00,11.99,12.0,11.98,12.0,450786.0,11.99,12.0,11.98,12.0,450786.0
2017-08-29 12:40:00,12.0,12.0,11.99,11.99,317914.0,12.0,12.0,11.99,11.99,317914.0
2017-08-29 12:50:00,12.0,12.03,11.98,12.03,860414.0,12.0,12.03,11.98,12.03,860414.0
2017-08-29 13:00:00,12.03,12.05,12.02,12.05,430571.0,12.03,12.05,12.02,12.05,430571.0
2017-08-29 13:10:00,12.05,12.07,12.01,12.02,827404.0,12.05,12.07,12.01,12.02,827404.0
2017-08-29 13:20:00,12.02,12.05,12.01,12.04,435778.0,12.02,12.05,12.01,12.04,435778.0
2017-08-29 13:30:00,12.05,12.06,12.03,12.05,539493.0,12.05,12.06,12.03,12.05,539493.0
2017-08-29 13:40:00,12.05,12.08,12.04,12.08,461277.0,12.05,12.08,12.04,12.08,461277.0
2017-08-29 13:50:00,12.08,12.1,12.06,12.1,598805.0,12.08,12.1,12.06,12.1,598805.0
2017-08-29 14:00:00,12.1,12.11,12.08,12.1,592082.0,12.1,12.11,12.08,12.1,592082.0
2017-08-29 14:10:00,12.1,12.13,12.09,12.12,490783.0,12.1,12.13,12.09,12.12,490783.0
2017-08-29 14:20:00,12.12,12.14,12.1,12.1,424083.0,12.12,12.14,12.1,12.1,424083.0
2017-08-29 14:30:00,12.1,12.13,12.09,12.12,436788.0,12.1,12.13,12.09,12.12,436788.0
2017-08-29 14:40:00,12.11,12.17,12.11,12.17,710536.0,12.11,12.17,12.11,12.17,710536.0
2017-08-29 14:50:00,12.17,12.18,12.15,12.15,642071.0,12.17,12.18,12.15,12.15,642071.0
2017-08-29 15:00:00,12.16,12.16,12.13,12.16,503592.0,12.16,12.16,12.13,12.16,503592.0
2017-08-29 15:10:00,12.16,12.18,12.15,12.17,513910.0,12.16,12.18,12.15,12.17,513910.0
2017-08-29 15:20:00,12.16,12.18,12.16,12.17,292100.0,12.16,12.18,12.16,12.17,292100.0
2017-08-29 15:30:00,12.16,12.17,12.14,12.15,591744.0,12.16,12.17,12.14,12.15,591744.0
2017-08-29 15:40:00,12.14,12.16,12.14,12.15,602466.0,12.14,12.16,12.14,12.15,602466.0
2017-08-29 15:50:00,12.15,12.16,12.14,12.15,1733140.0,12.15,12.16,12.14,12.15,1733140.0
2017-08-30 09:30:00,12.19,12.25,12.16,12.23,2221076.0,12.19,12.25,12.16,12.23,2221076.0
2017-08-30 09:40:00,12.22,12.27,12.19,12.22,1515473.0,12.22,12.27,12.19,12.22,1515473.0
2017-08-30 09:50:00,12.23,12.28,12.2,12.27,1282127.0,12.23,12.28,12.2,12.27,1282127.0
2017-08-30 10:00:00,12.27,12.28,12.23,12.25,781391.0,12.27,12.28,12.23,12.25,781391.0
2017-08-30 10:10:00,12.26,12.28,12.24,12.27,900050.0,12.26,12.28,12.24,12.27,900050.0
2017-08-30 10:20:00,12.27,12.3,12.24,12.28,986121.0,12.27,12.3,12.24,12.28,986121.0
2017-08-30 10:30:00,12.28,12.29,12.25,12.27,502866.0,12.28,12.29,12.25,12.27,502866.0
2017-08-30 10:40:00,12.26,12.33,12.26,12.33,1066452.0,12.26,12.33,12.26,12.33,1066452.0
2017-08-30 10:50:00,12.33,12.35,12.32,12.35,900096.0,12.33,12.35,12.32,12.35,900096.0
2017-08-30 11:00:00,12.34,12.35,12.32,12.34,433240.0,12.34,12.35,12.32,12.34,433240.0
2017-08-30 11:10:00,12.33,12.35,12.3,12.34,768681.0,12.33,12.35,12.3,12.34,768681.0
2017-08-30 11:20:00,12.35,12.35,12.31,12.33,567591.0,12.35,12.35,12.31,12.33,567591.0
2017-08-30 11:30:00,12.33,12.34,12.31,12.33,165412.0,12.33,12.34,12.31,12.33,165412.0
2017-08-30 11:40:00,12.33,12.34,12.3,12.31,403200.0,12.33,12.34,12.3,12.31,403200.0
2017-08-30 11:50:00,12.31,12.33,12.3,12.33,469938.0,12.31,12.33,12.3,12.33,469938.0
2017-08-30 12:00:00,12.33,12.38,12.32,12.38,1007134.0,12.33,12.38,12.32,12.38,1007134.0
2017-08-30 12:10:00,12.38,12.38,12.34,12.35,426268.0,12.38,12.38,12.34,12.35,426268.0
2017-08-30 12:20:00,12.35,12.45,12.35,12.43,1334829.0,12.35,12.45,12.35,12.43,1334829.0
2017-08-30 12:30:00,12.43,12.49,12.43,12.46,1469853.0,12.43,12.49,12.43,12.46,1469853.0
2017-08-30 12:40:00,12.46,12.58,12.46,12.57,2805424.0,12.46,12.58,12.46,12.57,2805424.0
2017-08-30 12:50:00,12.58,12.61,12.55,12.61,2551078.0,12.58,12.61,12.55,12.61,2551078.0
2017-08-30 13:00:00,12.6,12.65,12.59,12.59,1920623.0,12.6,12.65,12.59,12.59,1920623.0
2017-08-30 13:10:00,12.59,12.66,12.58,12.66,1252937.0,12.59,12.66,12.58,12.66,1252937.0
2017-08-30 13:20:00,12.65,12.66,12.61,12.63,980427.0,12.65,12.66,12.61,12.63,980427.0
2017-08-30 13:30:00,12.63,12.64,12.59,12.59,851249.0,12.63,12.64,12.59,12.59,851249.0
2017-08-30 13:40:00,12.59,12.61,12.56,12.6,1090837.0,12.59,12.61,12.56,12.6,1090837.0
2017-08-30 13:50:00,12.6,12.63,12.59,12.61,701660.0,12.6,12.63,12.59,12.61,701660.0
2017-08-30 14:00:00,12.61,12.65,12.59,12.6,904140.0,12.61,12.65,12.59,12.6,904140.0
2017-08-30 14:10:00,12.6,12.61,12.57,12.59,707558.0,12.6,12.61,12.57,12.59,707558.0
2017-08-30 14:20:00,12.59,12.61,12.58,12.6,598683.0,12.59,12.61,12.58,12.6,598683.0
2017-08-30 14:30:00,12.6,12.62,12.58,12.61,564358.0,12.6,12.62,12.58,12.61,564358.0
2017-08-30 14:40:00,12.62,12.62,12.56,12.57,740774.0,12.62,12.62,12.56,12.57,740774.0
2017-08-30 14:50:00,12.57,12.62,12.56,12.62,761084.0,12.57,12.62,12.56,12.62,761084.0
2017-08-30 15:00:00,12.62,12.63,12.6,12.61,486727.0,12.62,12.63,12.6,12.61,486727.0
2017-08-30 15:10:00,12.62,12.64,12.61,12.63,742692.0,12.62,12.64,12.61,12.63,742692.0
2017-08-30 15:20:00,12.63,12.68,12.61,12.68,1723438.0,12.63,12.68,12.61,12.68,1723438.0
2017-08-30 15:30:00,12.68,12.68,12.63,12.64,1065172.0,12.68,12.68,12.63,12.64,1065172.0
2017-08-30 15:40:00,12.64,12.65,12.62,12.62,901478.0,12.64,12.65,12.62,12.62,901478.0
2017-08-30 15:50:00,12.62,12.67,12.62,12.66,2640913.0,12.62,12.67,12.62,12.66,2640913.0
2017-08-31 09:30:00,12.82,13.08,12.79,12.99,7186210.0,12.82,13.08,12.79,12.99,7186210.0
2017-08-31 09:40:00,12.99,13.16,12.96,13.15,4446860.0,12.99,13.16,12.96,13.15,4446860.0
2017-08-31 09:50:00,13.16,13.16,13.07,13.11,3344985.0,13.16,13.16,13.07,13.11,3344985.0
2017-08-31 10:00:00,13.11,13.12,13.0,13.0,2455267.0,13.11,13.12,13.0,13.0,2455267.0
2017-08-31 10:10:00,13.0,13.07,13.0,13.01,2261465.0,13.0,13.07,13.0,13.01,2261465.0
2017-08-31 10:20:00,13.01,13.02,12.94,12.94,1951770.0,13.01,13.02,12.94,12.94,1951770.0
2017-08-31 10:30:00,12.95,13.03,12.92,13.0,1919298.0,12.95,13.03,12.92,13.0,1919298.0
2017-08-31 10:40:00,13.0,13.03,12.97,12.97,1010274.0,13.0,13.03,12.97,12.97,1010274.0
2017-08-31 10:50:00,12.97,13.03,12.96,13.02,1176204.0,12.97,13.03,12.96,13.02,1176204.0
2017-08-31 11:00:00,13.02,13.03,12.97,13.02,859177.0,13.02,13.03,12.97,13.02,859177.0
2017-08-31 11:10:00,13.01,13.02,12.97,13.0,861634.0,13.01,13.02,12.97,13.0,861634.0
2017-08-31 11:20:00,12.99,13.0,12.98,12.99,325625.0,12.99,13.0,12.98,12.99,325625.0
2017-08-31 11:30:00,12.98,12.99,12.93,12.95,1085421.0,12.98,12.99,12.93,12.95,1085421.0
2017-08-31 11:40:00,12.95,12.96,12.92,12.94,662402.0,12.95,12.96,12.92,12.94,662402.0
2017-08-31 11:50:00,12.94,12.96,12.93,12.94,593701.0,12.94,12.96,12.93,12.94,593701.0
2017-08-31 12:00:00,12.94,13.0,12.94,12.99,767435.0,12.94,13.0,12.94,12.99,767435.0
2017-08-31 12:10:00,12.99,13.02,12.98,12.99,745252.0,12.99,13.02,12.98,12.99,745252.0
2017-08-31 12:20:00,12.99,13.05,12.99,13.03,826062.0,12.99,13.05,12.99,13.03,826062.0
2017-08-31 12:30:00,13.03,13.07,13.03,13.05,899570.0,13.03,13.07,13.03,13.05,899570.0
2017-08-31 12:40:00,13.06,13.09,13.01,13.02,820482.0,13.06,13.09,13.01,13.02,820482.0
2017-08-31 12:50:00,13.01,13.04,13.01,13.04,479519.0,13.01,13.04,13.01,13.04,479519.0
2017-08-31 13:00:00,13.04,13.05,13.02,13.04,486523.0,13.04,13.05,13.02,13.04,486523.0
2017-08-31 13:10:00,13.04,13.04,13.01,13.01,381602.0,13.04,13.04,13.01,13.01,381602.0
2017-08-31 13:20:00,13.01,13.04,13.01,13.02,327899.0,13.01,13.04,13.01,13.02,327899.0
2017-08-31 13:30:00,13.02,13.03,13.01,13.02,325813.0,13.02,13.03,13.01,13.02,325813.0
2017-08-31 13:40:00,13.01,13.03,13.01,13.02,214691.0,13.01,13.03,13.01,13.02,214691.0
2017-08-31 13:50:00,13.02,13.03,13.01,13.01,548754.0,13.02,13.03,13.01,13.01,548754.0
2017-08-31 14:00:00,13.01,13.02,12.99,13.0,944501.0,13.01,13.02,12.99,13.0,944501.0
2017-08-31 14:10:00,13.01,13.01,12.95,12.96,975851.0,13.01,13.01,12.95,12.96,975851.0
2017-08-31 14:20:00,12.96,13.0,12.95,13.0,492116.0,12.96,13.0,12.95,13.0,492116.0
2017-08-31 14:30:00,13.0,13.02,12.99,13.01,619174.0,13.0,13.02,12.99,13.01,619174.0
2017-08-31 14:40:00,13.01,13.03,13.0,13.02,701241.0,13.01,13.03,13.0,13.02,701241.0
2017-08-31 14:50:00,13.02,13.02,13.0,13.0,520250.0,13.02,13.02,13.0,13.0,520250.0
2017-08-31 15:00:00,13.01,13.02,13.0,13.01,519309.0,13.01,13.02,13.0,13.01,519309.0
2017-08-31 15:10:00,13.01,13.04,13.01,13.04,696568.0,13.01,13.04,13.01,13.04,696568.0
2017-08-31 15:20:00,13.04,13.05,13.0,13.01,890744.0,13.04,13.05,13.0,13.01,890744.0
2017-08-31 15:30:00,13.01,13.02,13.0,13.01,686077.0,13.01,13.02,13.0,13.01,686077.0
2017-08-31 15:40:00,13.0,13.01,12.98,12.99,903928.0,13.0,13.01,12.98,12.99,903928.0
2017-08-31 15:50:00,12.99,13.0,12.96,12.99,3129318.0,12.99,13.0,12.96,12.99,3129318.0
2017-09-01 09:30:00,13.12,13.36,13.11,13.36,7602073.0,13.12,13.36,13.11,13.36,7602073.0
2017-09-01 09:40:00,13.35,13.49,13.34,13.44,6319863.0,13.35,13.49,13.34,13.44,6319863.0
2017-09-01 09:50:00,13.43,13.46,13.33,13.36,3993785.0,13.43,13.46,13.33,13.36,3993785.0
2017-09-01 10:00:00,13.36,13.4,13.34,13.34,2075724.0,13.36,13.4,13.34,13.34,2075724.0
2017-09-01 10:10:00,13.35,13.4,13.33,13.38,1494253.0,13.35,13.4,13.33,13.38,1494253.0
2017-09-01 10:20:00,13.38,13.43,13.35,13.39,1553581.0,13.38,13.43,13.35,13.39,1553581.0
2017-09-01 10:30:00,13.38,13.44,13.38,13.4,1207409.0,13.38,13.44,13.38,13.4,1207409.0
2017-09-01 10:40:00,13.4,13.41,13.36,13.38,872819.0,13.4,13.41,13.36,13.38,872819.0
2017-09-01 10:50:00,13.38,13.39,13.33,13.33,954669.0,13.38,13.39,13.33,13.33,954669.0
2017-09-01 11:00:00,13.34,13.35,13.33,13.34,841697.0,13.34,13.35,13.33,13.34,841697.0
2017-09-01 11:10:00,13.34,13.34,13.29,13.32,1650474.0,13.34,13.34,13.29,13.32,1650474.0
2017-09-01 11:20:00,13.33,13.33,13.23,13.24,1544781.0,13.33,13.33,13.23,13.24,1544781.0
2017-09-01 11:30:00,13.24,13.3,13.23,13.28,828512.0,13.24,13.3,13.23,13.28,828512.0
2017-09-01 11:40:00,13.29,13.29,13.23,13.23,793432.0,13.29,13.29,13.23,13.23,793432.0
2017-09-01 11:50:00,13.23,13.27,13.22,13.26,553286.0,13.23,13.27,13.22,13.26,553286.0
2017-09-01 12:00:00,13.27,13.27,13.21,13.23,744681.0,13.27,13.27,13.21,13.23,744681.0
2017-09-01 12:10:00,13.24,13.24,13.21,13.23,510954.0,13.24,13.24,13.21,13.23,510954.0
2017-09-01 12:20:00,13.23,13.26,13.22,13.26,451581.0,13.23,13.26,13.22,13.26,451581.0
2017-09-01 12:30:00,13.26,13.29,13.25,13.28,907517.0,13.26,13.29,13.25,13.28,907517.0
2017-09-01 12:40:00,13.28,13.29,13.24,13.24,461971.0,13.28,13.29,13.24,13.24,461971.0
2017-09-01 12:50:00,13.24,13.25,13.23,13.24,284466.0,13.24,13.25,13.23,13.24,284466.0
2017-09-01 13:00:00,13.23,13.25,13.23,13.25,232710.0,13.23,13.25,13.23,13.25,232710.0
2017-09-01 13:10:00,13.25,13.25,13.21,13.21,341281.0,13.25,13.25,13.21,13.21,341281.0
2017-09-01 13:20:00,13.22,13.22,13.18,13.2,706877.0,13.22,13.22,13.18,13.2,706877.0
2017-09-01 13:30:00,13.2,13.22,13.2,13.21,242454.0,13.2,13.22,13.2,13.21,242454.0
2017-09-01 13:40:00,13.21,13.22,13.16,13.16,663178.0,13.21,13.22,13.16,13.16,663178.0
2017-09-01 13:50:00,13.17,13.17,13.13,13.16,687134.0,13.17,13.17,13.13,13.16,687134.0
2017-09-01 14:00:00,13.16,13.18,13.12,13.12,743330.0,13.16,13.18,13.12,13.12,743330.0
2017-09-01 14:10:00,13.12,13.13,13.05,13.07,1635391.0,13.12,13.13,13.05,13.07,1635391.0
2017-09-01 14:20:00,13.07,13.11,13.07,13.1,679421.0,13.07,13.11,13.07,13.1,679421.0
2017-09-01 14:30:00,13.09,13.1,13.08,13.09,450301.0,13.09,13.1,13.08,13.09,450301.0
2017-09-01 14:40:00,13.09,13.1,13.04,13.09,974705.0,13.09,13.1,13.04,13.09,974705.0
2017-09-01 14:50:00,13.09,13.11,13.08,13.11,549982.0,13.09,13.11,13.08,13.11,549982.0
2017-09-01 15:00:00,13.11,13.14,13.1,13.12,597042.0,13.11,13.14,13.1,13.12,597042.0
2017-09-01 15:10:00,13.12,13.15,13.1,13.15,503540.0,13.12,13.15,13.1,13.15,503540.0
2017-09-01 15:20:00,13.15,13.17,13.13,13.16,814141.0,13.15,13.17,13.13,13.16,814141.0
2017-09-01 15:30:00,13.16,13.16,13.13,13.13,520339.0,13.16,13.16,13.13,13.13,520339.0
2017-09-01 15:40:00,13.13,13.14,13.1,13.13,1032294.0,13.13,13.14,13.1,13.13,1032294.0
2017-09-01 15:50:00,13.13,13.19,13.12,13.19,3399064.0,13.13,13.19,13.12,13.19,3399064.0
2017-09-05 09:30:00,12.88,13.18,12.88,12.93,6589299.0,12.88,13.18,12.88,12.93,6589299.0
2017-09-05 09:40:00,12.92,13.02,12.87,12.99,3121753.0,12.92,13.02,12.87,12.99,3121753.0
2017-09-05 09:50:00,13.0,13.09,12.97,13.08,1338505.0,13.0,13.09,12.97,13.08,1338505.0
2017-09-05 10:00:00,13.09,13.1,13.0,13.02,1430927.0,13.09,13.1,13.0,13.02,1430927.0
2017-09-05 10:10:00,13.02,13.07,13.01,13.04,906988.0,13.02,13.07,13.01,13.04,906988.0
2017-09-05 10:20:00,13.04,13.04,12.96,12.98,915880.0,13.04,13.04,12.96,12.98,915880.0
2017-09-05 10:30:00,12.98,13.02,12.94,13.01,1261062.0,12.98,13.02,12.94,13.01,1261062.0
2017-09-05 10:40:00,13.02,13.02,12.96,12.98,983825.0,13.02,13.02,12.96,12.98,983825.0
2017-09-05 10:50:00,12.98,13.0,12.96,12.97,655179.0,12.98,13.0,12.96,12.97,655179.0
2017-09-05 11:00:00,12.97,12.97,12.93,12.93,835617.0,12.97,12.97,12.93,12.93,835617.0
2017-09-05 11:10:00,12.94,12.96,12.91,12.91,856786.0,12.94,12.96,12.91,12.91,856786.0
2017-09-05 11:20:00,12.91,12.95,12.9,12.93,790686.0,12.91,12.95,12.9,12.93,790686.0
2017-09-05 11:30:00,12.93,12.98,12.92,12.96,914681.0,12.93,12.98,12.92,12.96,914681.0
2017-09-05 11:40:00,12.96,13.0,12.95,12.98,639408.0,12.96,13.0,12.95,12.98,639408.0
2017-09-05 11:50:00,12.98,12.98,12.95,12.97,362270.0,12.98,12.98,12.95,12.97,362270.0
2017-09-05 12:00:00,12.97,12.97,12.88,12.9,1978266.0,12.97,12.97,12.88,12.9,1978266.0
2017-09-05 12:10:00,12.91,12.91,12.88,12.91,1332234.0,12.91,12.91,12.88,12.91,1332234.0
2017-09-05 12:20:00,12.91,12.91,12.79,12.79,1596841.0,12.91,12.91,12.79,12.79,1596841.0
2017-09-05 12:30:00,12.79,12.8,12.71,12.77,2224545.0,12.79,12.8,12.71,12.77,2224545.0
2017-09-05 12:40:00,12.77,12.79,12.71,12.71,1259958.0,12.77,12.79,12.71,12.71,1259958.0
2017-09-05 12:50:00,12.71,12.82,12.71,12.79,1221625.0,12.71,12.82,12.71,12.79,1221625.0
2017-09-05 13:00:00,12.79,12.79,12.7,12.71,1333788.0,12.79,12.79,12.7,12.71,1333788.0
2017-09-05 13:10:00,12.71,12.73,12.65,12.73,1388784.0,12.71,12.73,12.65,12.73,1388784.0
2017-09-05 13:20:00,12.72,12.74,12.69,12.7,841215.0,12.72,12.74,12.69,12.7,841215.0
2017-09-05 13:30:00,12.7,12.79,12.68,12.77,933823.0,12.7,12.79,12.68,12.77,933823.0
2017-09-05 13:40:00,12.77,12.78,12.73,12.76,668850.0,12.77,12.78,12.73,12.76,668850.0
2017-09-05 13:50:00,12.76,12.81,12.75,12.81,615367.0,12.76,12.81,12.75,12.81,615367.0
2017-09-05 14:00:00,12.81,12.84,12.79,12.82,664754.0,12.81,12.84,12.79,12.82,664754.0
2017-09-05 14:10:00,12.82,12.83,12.78,12.78,490819.0,12.82,12.83,12.78,12.78,490819.0
2017-09-05 14:20:00,12.79,12.85,12.78,12.85,748867.0,12.79,12.85,12.78,12.85,748867.0
2017-09-05 14:30:00,12.84,12.86,12.83,12.83,512013.0,12.84,12.86,12.83,12.83,512013.0
2017-09-05 14:40:00,12.83,12.85,12.82,12.84,686039.0,12.83,12.85,12.82,12.84,686039.0
2017-09-05 14:50:00,12.83,12.85,12.82,12.85,576101.0,12.83,12.85,12.82,12.85,576101.0
2017-09-05 15:00:00,12.84,12.89,12.84,12.88,982615.0,12.84,12.89,12.84,12.88,982615.0
2017-09-05 15:10:00,12.87,12.88,12.85,12.85,344920.0,12.87,12.88,12.85,12.85,344920.0
2017-09-05 15:20:00,12.85,12.89,12.84,12.88,689380.0,12.85,12.89,12.84,12.88,689380.0
2017-09-05 15:30:00,12.87,12.88,12.84,12.84,573141.0,12.87,12.88,12.84,12.84,573141.0
2017-09-05 15:40:00,12.84,12.89,12.81,12.88,1498931.0,12.84,12.89,12.81,12.88,1498931.0
2017-09-05 15:50:00,12.89,12.95,12.87,12.92,3550085.0,12.89,12.95,12.87,12.92,3550085.0
2017-09-06 09:30:00,13.02,13.08,12.9,12.96,3552171.0,13.02,13.08,12.9,12.96,3552171.0
2017-09-06 09:40:00,12.96,12.98,12.92,12.97,1574538.0,12.96,12.98,12.92,12.97,1574538.0
2017-09-06 09:50:00,12.96,13.02,12.94,12.96,1298094.0,12.96,13.02,12.94,12.96,1298094.0
2017-09-06 10:00:00,12.96,13.01,12.92,12.95,1179812.0,12.96,13.01,12.92,12.95,1179812.0
2017-09-06 10:10:00,12.95,12.97,12.85,12.85,1661269.0,12.95,12.97,12.85,12.85,1661269.0
2017-09-06 10:20:00,12.85,12.89,12.82,12.84,1410902.0,12.85,12.89,12.82,12.84,1410902.0
2017-09-06 10:30:00,12.85,12.89,12.83,12.83,1008861.0,12.85,12.89,12.83,12.83,1008861.0
2017-09-06 10:40:00,12.83,12.85,12.78,12.83,1393770.0,12.83,12.85,12.78,12.83,1393770.0
2017-09-06 10:50:00,12.84,12.85,12.8,12.84,760217.0,12.84,12.85,12.8,12.84,760217.0
2017-09-06 11:00:00,12.84,12.85,12.79,12.79,601222.0,12.84,12.85,12.79,12.79,601222.0
2017-09-06 11:10:00,12.79,12.8,12.75,12.77,987817.0,12.79,12.8,12.75,12.77,987817.0
2017-09-06 11:20:00,12.78,12.84,12.77,12.79,849520.0,12.78,12.84,12.77,12.79,849520.0
2017-09-06 11:30:00,12.79,12.83,12.79,12.82,512183.0,12.79,12.83,12.79,12.82,512183.0
2017-09-06 11:40:00,12.81,12.84,12.81,12.82,251367.0,12.81,12.84,12.81,12.82,251367.0
2017-09-06 11:50:00,12.82,12.84,12.8,12.84,454375.0,12.82,12.84,12.8,12.84,454375.0
2017-09-06 12:00:00,12.84,12.86,12.81,12.84,841791.0,12.84,12.86,12.81,12.84,841791.0
2017-09-06 12:10:00,12.83,12.87,12.82,12.84,549103.0,12.83,12.87,12.82,12.84,549103.0
2017-09-06 12:20:00,12.84,12.87,12.83,12.86,394902.0,12.84,12.87,12.83,12.86,394902.0
2017-09-06 12:30:00,12.86,12.87,12.82,12.82,496457.0,12.86,12.87,12.82,12.82,496457.0
2017-09-06 12:40:00,12.82,12.84,12.81,12.81,255894.0,12.82,12.84,12.81,12.81,255894.0
2017-09-06 12:50:00,12.82,12.85,12.81,12.84,387229.0,12.82,12.85,12.81,12.84,387229.0
2017-09-06 13:00:00,12.84,12.87,12.83,12.85,707114.0,12.84,12.87,12.83,12.85,707114.0
2017-09-06 13:10:00,12.85,12.87,12.85,12.86,463675.0,12.85,12.87,12.85,12.86,463675.0
2017-09-06 13:20:00,12.86,12.87,12.85,12.86,296017.0,12.86,12.87,12.85,12.86,296017.0
2017-09-06 13:30:00,12.86,12.9,12.85,12.9,701989.0,12.86,12.9,12.85,12.9,701989.0
2017-09-06 13:40:00,12.89,12.9,12.87,12.9,554820.0,12.89,12.9,12.87,12.9,554820.0
2017-09-06 13:50:00,12.9,12.91,12.88,12.88,435893.0,12.9,12.91,12.88,12.88,435893.0
2017-09-06 14:00:00,12.88,12.92,12.87,12.91,335553.0,12.88,12.92,12.87,12.91,335553.0
2017-09-06 14:10:00,12.92,12.94,12.9,12.93,486093.0,12.92,12.94,12.9,12.93,486093.0
2017-09-06 14:20:00,12.94,12.97,12.93,12.95,620783.0,12.94,12.97,12.93,12.95,620783.0
2017-09-06 14:30:00,12.95,12.96,12.93,12.95,487614.0,12.95,12.96,12.93,12.95,487614.0
2017-09-06 14:40:00,12.95,12.95,12.91,12.91,419276.0,12.95,12.95,12.91,12.91,419276.0
2017-09-06 14:50:00,12.91,12.94,12.91,12.92,232309.0,12.91,12.94,12.91,12.92,232309.0
2017-09-06 15:00:00,12.92,12.94,12.92,12.94,188741.0,12.92,12.94,12.92,12.94,188741.0
2017-09-06 15:10:00,12.94,12.96,12.93,12.96,502165.0,12.94,12.96,12.93,12.96,502165.0
2017-09-06 15:20:00,12.96,12.98,12.95,12.97,729009.0,12.96,12.98,12.95,12.97,729009.0
2017-09-06 15:30:00,12.98,12.98,12.91,12.91,647340.0,12.98,12.98,12.91,12.91,647340.0
2017-09-06 15:40:00,12.91,12.92,12.86,12.87,1035899.0,12.91,12.92,12.86,12.87,1035899.0
2017-09-06 15:50:00,12.88,12.89,12.85,12.85,2327830.0,12.88,12.89,12.85,12.85,2327830.0
2017-09-07 09:30:00,12.87,12.94,12.8,12.82,2360037.0,12.87,12.94,12.8,12.82,2360037.0
2017-09-07 09:40:00,12.83,12.84,12.78,12.84,1467678.0,12.83,12.84,12.78,12.84,1467678.0
2017-09-07 09:50:00,12.84,12.84,12.77,12.8,1227131.0,12.84,12.84,12.77,12.8,1227131.0
2017-09-07 10:00:00,12.8,12.86,12.79,12.86,1762352.0,12.8,12.86,12.79,12.86,1762352.0
2017-09-07 10:10:00,12.86,12.88,12.84,12.85,1223062.0,12.86,12.88,12.84,12.85,1223062.0
2017-09-07 10:20:00,12.85,12.88,12.82,12.83,789566.0,12.85,12.88,12.82,12.83,789566.0
2017-09-07 10:30:00,12.82,12.87,12.81,12.83,541886.0,12.82,12.87,12.81,12.83,541886.0
2017-09-07 10:40:00,12.83,12.86,12.81,12.85,665508.0,12.83,12.86,12.81,12.85,665508.0
2017-09-07 10:50:00,12.85,12.85,12.82,12.85,382883.0,12.85,12.85,12.82,12.85,382883.0
2017-09-07 11:00:00,12.85,12.93,12.84,12.9,1103183.0,12.85,12.93,12.84,12.9,1103183.0
2017-09-07 11:10:00,12.9,12.9,12.86,12.87,666907.0,12.9,12.9,12.86,12.87,666907.0
2017-09-07 11:20:00,12.87,12.89,12.83,12.84,839436.0,12.87,12.89,12.83,12.84,839436.0
2017-09-07 11:30:00,12.84,12.87,12.83,12.84,502452.0,12.84,12.87,12.83,12.84,502452.0
2017-09-07 11:40:00,12.84,12.85,12.8,12.81,647806.0,12.84,12.85,12.8,12.81,647806.0
2017-09-07 11:50:00,12.8,12.82,12.79,12.79,683234.0,12.8,12.82,12.79,12.79,683234.0
2017-09-07 12:00:00,12.79,12.83,12.78,12.83,638579.0,12.79,12.83,12.78,12.83,638579.0
2017-09-07 12:10:00,12.82,12.84,12.78,12.79,561048.0,12.82,12.84,12.78,12.79,561048.0
2017-09-07 12:20:00,12.79,12.81,12.78,12.79,405929.0,12.79,12.81,12.78,12.79,405929.0
2017-09-07 12:30:00,12.78,12.8,12.74,12.77,1317735.0,12.78,12.8,12.74,12.77,1317735.0
2017-09-07 12:40:00,12.78,12.78,12.73,12.75,929067.0,12.78,12.78,12.73,12.75,929067.0
2017-09-07 12:50:00,12.75,12.77,12.73,12.75,682081.0,12.75,12.77,12.73,12.75,682081.0
2017-09-07 13:00:00,12.75,12.78,12.75,12.76,326029.0,12.75,12.78,12.75,12.76,326029.0
2017-09-07 13:10:00,12.77,12.78,12.76,12.77,304204.0,12.77,12.78,12.76,12.77,304204.0
2017-09-07 13:20:00,12.77,12.8,12.76,12.79,433760.0,12.77,12.8,12.76,12.79,433760.0
2017-09-07 13:30:00,12.8,12.82,12.77,12.78,836613.0,12.8,12.82,12.77,12.78,836613.0
2017-09-07 13:40:00,12.78,12.78,12.75,12.76,411565.0,12.78,12.78,12.75,12.76,411565.0
2017-09-07 13:50:00,12.75,12.76,12.73,12.73,385163.0,12.75,12.76,12.73,12.73,385163.0
2017-09-07 14:00:00,12.73,12.74,12.72,12.74,488838.0,12.73,12.74,12.72,12.74,488838.0
2017-09-07 14:10:00,12.74,12.75,12.73,12.73,447410.0,12.74,12.75,12.73,12.73,447410.0
2017-09-07 14:20:00,12.73,12.75,12.71,12.71,694226.0,12.73,12.75,12.71,12.71,694226.0
2017-09-07 14:30:00,12.71,12.72,12.67,12.69,935273.0,12.71,12.72,12.67,12.69,935273.0
2017-09-07 14:40:00,12.69,12.69,12.66,12.67,750055.0,12.69,12.69,12.66,12.67,750055.0
2017-09-07 14:50:00,12.67,12.68,12.65,12.66,577554.0,12.67,12.68,12.65,12.66,577554.0
2017-09-07 15:00:00,12.66,12.67,12.63,12.66,1133127.0,12.66,12.67,12.63,12.66,1133127.0
2017-09-07 15:10:00,12.66,12.67,12.65,12.66,737608.0,12.66,12.67,12.65,12.66,737608.0
2017-09-07 15:20:00,12.66,12.66,12.62,12.62,896706.0,12.66,12.66,12.62,12.62,896706.0
2017-09-07 15:30:00,12.62,12.63,12.6,12.62,1400553.0,12.62,12.63,12.6,12.62,1400553.0
2017-09-07 15:40:00,12.62,12.64,12.61,12.62,1003401.0,12.62,12.64,12.61,12.62,1003401.0
2017-09-07 15:50:00,12.63,12.67,12.61,12.64,2749287.0,12.63,12.67,12.61,12.64,2749287.0
2017-09-08 09:30:00,12.57,12.61,12.37,12.37,4292675.0,12.57,12.61,12.37,12.37,4292675.0
2017-09-08 09:40:00,12.37,12.43,12.36,12.37,2831117.0,12.37,12.43,12.36,12.37,2831117.0
2017-09-08 09:50:00,12.36,12.37,12.22,12.26,3439917.0,12.36,12.37,12.22,12.26,3439917.0
2017-09-08 10:00:00,12.26,12.3,12.12,12.13,3578120.0,12.26,12.3,12.12,12.13,3578120.0
2017-09-08 10:10:00,12.12,12.18,12.03,12.12,5398700.0,12.12,12.18,12.03,12.12,5398700.0
2017-09-08 10:20:00,12.12,12.17,12.07,12.13,3301388.0,12.12,12.17,12.07,12.13,3301388.0
2017-09-08 10:30:00,12.14,12.14,12.05,12.06,2584178.0,12.14,12.14,12.05,12.06,2584178.0
2017-09-08 10:40:00,12.06,12.12,12.05,12.12,1919299.0,12.06,12.12,12.05,12.12,1919299.0
2017-09-08 10:50:00,12.12,12.12,12.07,12.11,1589621.0,12.12,12.12,12.07,12.11,1589621.0
2017-09-08 11:00:00,12.11,12.22,12.1,12.17,2492004.0,12.11,12.22,12.1,12.17,2492004.0
2017-09-08 11:10:00,12.17,12.17,12.12,12.12,811249.0,12.17,12.17,12.12,12.12,811249.0
2017-09-08 11:20:00,12.13,12.22,12.12,12.21,1396076.0,12.13,12.22,12.12,12.21,1396076.0
2017-09-08 11:30:00,12.2,12.25,12.17,12.18,1152797.0,12.2,12.25,12.17,12.18,1152797.0
2017-09-08 11:40:00,12.18,12.2,12.16,12.19,783855.0,12.18,12.2,12.16,12.19,783855.0
2017-09-08 11:50:00,12.19,12.25,12.17,12.23,1072275.0,12.19,12.25,12.17,12.23,1072275.0
2017-09-08 12:00:00,12.22,12.24,12.19,12.22,685334.0,12.22,12.24,12.19,12.22,685334.0
2017-09-08 12:10:00,12.21,12.22,12.17,12.18,857899.0,12.21,12.22,12.17,12.18,857899.0
2017-09-08 12:20:00,12.17,12.19,12.17,12.19,716890.0,12.17,12.19,12.17,12.19,716890.0
2017-09-08 12:30:00,12.19,12.23,12.18,12.21,819435.0,12.19,12.23,12.18,12.21,819435.0
2017-09-08 12:40:00,12.21,12.24,12.2,12.23,478095.0,12.21,12.24,12.2,12.23,478095.0
2017-09-08 12:50:00,12.23,12.23,12.2,12.21,609298.0,12.23,12.23,12.2,12.21,609298.0
2017-09-08 13:00:00,12.21,12.24,12.21,12.21,550827.0,12.21,12.24,12.21,12.21,550827.0
2017-09-08 13:10:00,12.21,12.22,12.18,12.18,516312.0,12.21,12.22,12.18,12.18,516312.0
2017-09-08 13:20:00,12.19,12.2,12.18,12.2,391328.0,12.19,12.2,12.18,12.2,391328.0
2017-09-08 13:30:00,12.19,12.2,12.15,12.16,1097596.0,12.19,12.2,12.15,12.16,1097596.0
2017-09-08 13:40:00,12.15,12.17,12.15,12.15,579529.0,12.15,12.17,12.15,12.15,579529.0
2017-09-08 13:50:00,12.16,12.18,12.12,12.16,1143546.0,12.16,12.18,12.12,12.16,1143546.0
2017-09-08 14:00:00,12.16,12.18,12.14,12.16,668552.0,12.16,12.18,12.14,12.16,668552.0
2017-09-08 14:10:00,12.16,12.17,12.15,12.17,434403.0,12.16,12.17,12.15,12.17,434403.0
2017-09-08 14:20:00,12.17,12.19,12.16,12.17,485412.0,12.17,12.19,12.16,12.17,485412.0
2017-09-08 14:30:00,12.17,12.19,12.14,12.18,1184048.0,12.17,12.19,12.14,12.18,1184048.0
2017-09-08 14:40:00,12.18,12.2,12.17,12.18,574440.0,12.18,12.2,12.17,12.18,574440.0
2017-09-08 14:50:00,12.18,12.2,12.16,12.19,606790.0,12.18,12.2,12.16,12.19,606790.0
2017-09-08 15:00:00,12.2,12.23,12.19,12.21,1668952.0,12.2,12.23,12.19,12.21,1668952.0
2017-09-08 15:10:00,12.21,12.24,12.17,12.17,1144351.0,12.21,12.24,12.17,12.17,1144351.0
2017-09-08 15:20:00,12.17,12.2,12.15,12.16,945359.0,12.17,12.2,12.15,12.16,945359.0
2017-09-08 15:30:00,12.16,12.2,12.15,12.2,1109908.0,12.16,12.2,12.15,12.2,1109908.0
2017-09-08 15:40:00,12.2,12.22,12.18,12.21,1414913.0,12.2,12.22,12.18,12.21,1414913.0
2017-09-08 15:50:00,12.21,12.26,12.2,12.24,2603730.0,12.21,12.26,12.2,12.24,2603730.0
2017-09-11 09:30:00,12.46,12.58,12.4,12.57,4329927.0,12.46,12.58,12.4,12.57,4329927.0
2017-09-11 09:40:00,12.57,12.65,12.56,12.64,3302043.0,12.57,12.65,12.56,12.64,3302043.0
2017-09-11 09:50:00,12.63,12.73,12.6,12.67,3152485.0,12.63,12.73,12.6,12.67,3152485.0
2017-09-11 10:00:00,12.66,12.74,12.66,12.7,2754168.0,12.66,12.74,12.66,12.7,2754168.0
2017-09-11 10:10:00,12.7,12.74,12.64,12.65,1842733.0,12.7,12.74,12.64,12.65,1842733.0
2017-09-11 10:20:00,12.66,12.69,12.58,12.6,1889912.0,12.66,12.69,12.58,12.6,1889912.0
2017-09-11 10:30:00,12.6,12.6,12.54,12.6,1398501.0,12.6,12.6,12.54,12.6,1398501.0
2017-09-11 10:40:00,12.59,12.64,12.56,12.57,1070574.0,12.59,12.64,12.56,12.57,1070574.0
2017-09-11 10:50:00,12.57,12.59,12.51,12.53,1252840.0,12.57,12.59,12.51,12.53,1252840.0
2017-09-11 11:00:00,12.53,12.58,12.5,12.56,1230318.0,12.53,12.58,12.5,12.56,1230318.0
2017-09-11 11:10:00,12.57,12.57,12.5,12.53,743233.0,12.57,12.57,12.5,12.53,743233.0
2017-09-11 11:20:00,12.54,12.54,12.48,12.54,913876.0,12.54,12.54,12.48,12.54,913876.0
2017-09-11 11:30:00,12.54,12.56,12.53,12.54,666842.0,12.54,12.56,12.53,12.54,666842.0
2017-09-11 11:40:00,12.54,12.55,12.52,12.53,449559.0,12.54,12.55,12.52,12.53,449559.0
2017-09-11 11:50:00,12.53,12.55,12.5,12.53,975383.0,12.53,12.55,12.5,12.53,975383.0
2017-09-11 12:00:00,12.54,12.54,12.51,12.52,456114.0,12.54,12.54,12.51,12.52,456114.0
2017-09-11 12:10:00,12.52,12.57,12.51,12.55,610850.0,12.52,12.57,12.51,12.55,610850.0
2017-09-11 12:20:00,12.55,12.57,12.52,12.52,646868.0,12.55,12.57,12.52,12.52,646868.0
2017-09-11 12:30:00,12.52,12.55,12.52,12.54,415933.0,12.52,12.55,12.52,12.54,415933.0
2017-09-11 12:40:00,12.54,12.57,12.53,12.57,412019.0,12.54,12.57,12.53,12.57,412019.0
2017-09-11 12:50:00,12.56,12.57,12.53,12.53,388620.0,12.56,12.57,12.53,12.53,388620.0
2017-09-11 13:00:00,12.54,12.56,12.52,12.54,490508.0,12.54,12.56,12.52,12.54,490508.0
2017-09-11 13:10:00,12.54,12.55,12.52,12.55,391552.0,12.54,12.55,12.52,12.55,391552.0
2017-09-11 13:20:00,12.54,12.58,12.53,12.56,615529.0,12.54,12.58,12.53,12.56,615529.0
2017-09-11 13:30:00,12.56,12.57,12.53,12.55,487656.0,12.56,12.57,12.53,12.55,487656.0
2017-09-11 13:40:00,12.54,12.56,12.54,12.54,298963.0,12.54,12.56,12.54,12.54,298963.0
2017-09-11 13:50:00,12.55,12.58,12.54,12.58,363560.0,12.55,12.58,12.54,12.58,363560.0
2017-09-11 14:00:00,12.58,12.6,12.56,12.56,689940.0,12.58,12.6,12.56,12.56,689940.0
2017-09-11 14:10:00,12.57,12.6,12.56,12.57,460921.0,12.57,12.6,12.56,12.57,460921.0
2017-09-11 14:20:00,12.57,12.58,12.54,12.54,382601.0,12.57,12.58,12.54,12.54,382601.0
2017-09-11 14:30:00,12.54,12.55,12.53,12.54,493811.0,12.54,12.55,12.53,12.54,493811.0
2017-09-11 14:40:00,12.54,12.55,12.53,12.54,278189.0,12.54,12.55,12.53,12.54,278189.0
2017-09-11 14:50:00,12.53,12.55,12.52,12.52,609461.0,12.53,12.55,12.52,12.52,609461.0
2017-09-11 15:00:00,12.52,12.55,12.51,12.54,401457.0,12.52,12.55,12.51,12.54,401457.0
2017-09-11 15:10:00,12.55,12.56,12.54,12.55,340936.0,12.55,12.56,12.54,12.55,340936.0
2017-09-11 15:20:00,12.55,12.57,12.54,12.56,891267.0,12.55,12.57,12.54,12.56,891267.0
2017-09-11 15:30:00,12.56,12.58,12.56,12.57,763691.0,12.56,12.58,12.56,12.57,763691.0
2017-09-11 15:40:00,12.58,12.58,12.54,12.54,845678.0,12.58,12.58,12.54,12.54,845678.0
2017-09-11 15:50:00,12.55,12.57,12.53,12.56,2388721.0,12.55,12.57,12.53,12.56,2388721.0
2017-09-12 09:30:00,12.66,12.68,12.44,12.44,3819093.0,12.66,12.68,12.44,12.44,3819093.0
2017-09-12 09:40:00,12.44,12.45,12.25,12.3,5804426.0,12.44,12.45,12.25,12.3,5804426.0
2017-09-12 09:50:00,12.29,12.36,12.21,12.36,4398724.0,12.29,12.36,12.21,12.36,4398724.0
2017-09-12 10:00:00,12.36,12.37,12.26,12.3,2267115.0,12.36,12.37,12.26,12.3,2267115.0
2017-09-12 10:10:00,12.3,12.37,12.28,12.37,1600713.0,12.3,12.37,12.28,12.37,1600713.0
2017-09-12 10:20:00,12.36,12.37,12.3,12.34,1712580.0,12.36,12.37,12.3,12.34,1712580.0
2017-09-12 10:30:00,12.34,12.35,12.3,12.3,1064567.0,12.34,12.35,12.3,12.3,1064567.0
2017-09-12 10:40:00,12.31,12.33,12.27,12.28,1600257.0,12.31,12.33,12.27,12.28,1600257.0
2017-09-12 10:50:00,12.28,12.28,12.25,12.26,1695093.0,12.28,12.28,12.25,12.26,1695093.0
2017-09-12 11:00:00,12.27,12.33,12.25,12.3,1549110.0,12.27,12.33,12.25,12.3,1549110.0
2017-09-12 11:10:00,12.3,12.32,12.28,12.31,674013.0,12.3,12.32,12.28,12.31,674013.0
2017-09-12 11:20:00,12.31,12.32,12.28,12.29,986612.0,12.31,12.32,12.28,12.29,986612.0
2017-09-12 11:30:00,12.29,12.34,12.29,12.33,831015.0,12.29,12.34,12.29,12.33,831015.0
2017-09-12 11:40:00,12.34,12.34,12.3,12.32,564034.0,12.34,12.34,12.3,12.32,564034.0
2017-09-12 11:50:00,12.31,12.32,12.29,12.29,498711.0,12.31,12.32,12.29,12.29,498711.0
2017-09-12 12:00:00,12.29,12.31,12.29,12.29,376731.0,12.29,12.31,12.29,12.29,376731.0
2017-09-12 12:10:00,12.3,12.33,12.29,12.32,459594.0,12.3,12.33,12.29,12.32,459594.0
2017-09-12 12:20:00,12.32,12.4,12.31,12.38,1077943.0,12.32,12.4,12.31,12.38,1077943.0
2017-09-12 12:30:00,12.38,12.48,12.37,12.43,2359666.0,12.38,12.48,12.37,12.43,2359666.0
2017-09-12 12:40:00,12.43,12.45,12.39,12.43,1301083.0,12.43,12.45,12.39,12.43,1301083.0
2017-09-12 12:50:00,12.43,12.47,12.42,12.46,629796.0,12.43,12.47,12.42,12.46,629796.0
2017-09-12 13:00:00,12.46,12.51,12.45,12.48,1167782.0,12.46,12.51,12.45,12.48,1167782.0
2017-09-12 13:10:00,12.48,12.49,12.43,12.44,614657.0,12.48,12.49,12.43,12.44,614657.0
2017-09-12 13:20:00,12.44,12.44,12.39,12.4,574457.0,12.44,12.44,12.39,12.4,574457.0
2017-09-12 13:30:00,12.4,12.41,12.38,12.41,846324.0,12.4,12.41,12.38,12.41,846324.0
2017-09-12 13:40:00,12.41,12.45,12.4,12.42,498164.0,12.41,12.45,12.4,12.42,498164.0
2017-09-12 13:50:00,12.42,12.44,12.38,12.39,629234.0,12.42,12.44,12.38,12.39,629234.0
2017-09-12 14:00:00,12.38,12.4,12.36,12.38,840202.0,12.38,12.4,12.36,12.38,840202.0
2017-09-12 14:10:00,12.38,12.38,12.35,12.37,695331.0,12.38,12.38,12.35,12.37,695331.0
2017-09-12 14:20:00,12.37,12.37,12.31,12.32,1147927.0,12.37,12.37,12.31,12.32,1147927.0
2017-09-12 14:30:00,12.31,12.33,12.29,12.3,983818.0,12.31,12.33,12.29,12.3,983818.0
2017-09-12 14:40:00,12.3,12.32,12.29,12.3,690923.0,12.3,12.32,12.29,12.3,690923.0
2017-09-12 14:50:00,12.3,12.33,12.29,12.32,842593.0,12.3,12.33,12.29,12.32,842593.0
2017-09-12 15:00:00,12.32,12.32,12.28,12.29,1277838.0,12.32,12.32,12.28,12.29,1277838.0
2017-09-12 15:10:00,12.3,12.3,12.28,12.28,569654.0,12.3,12.3,12.28,12.28,569654.0
2017-09-12 15:20:00,12.29,12.32,12.28,12.3,837003.0,12.29,12.32,12.28,12.3,837003.0
2017-09-12 15:30:00,12.3,12.31,12.28,12.29,1022505.0,12.3,12.31,12.28,12.29,1022505.0
2017-09-12 15:40:00,12.29,12.31,12.28,12.31,1105584.0,12.29,12.31,12.28,12.31,1105584.0
2017-09-12 15:50:00,12.31,12.32,12.29,12.3,2528664.0,12.31,12.32,12.29,12.3,2528664.0
2017-09-13 09:30:00,12.22,12.28,12.12,12.23,3298417.0,12.22,12.28,12.12,12.23,3298417.0
2017-09-13 09:40:00,12.23,12.25,12.15,12.19,1733988.0,12.23,12.25,12.15,12.19,1733988.0
2017-09-13 09:50:00,12.2,12.3,12.18,12.29,1764509.0,12.2,12.3,12.18,12.29,1764509.0
2017-09-13 10:00:00,12.29,12.35,12.27,12.34,1610508.0,12.29,12.35,12.27,12.34,1610508.0
2017-09-13 10:10:00,12.35,12.36,12.26,12.29,1808751.0,12.35,12.36,12.26,12.29,1808751.0
2017-09-13 10:20:00,12.29,12.29,12.21,12.22,1596217.0,12.29,12.29,12.21,12.22,1596217.0
2017-09-13 10:30:00,12.22,12.28,12.21,12.23,854302.0,12.22,12.28,12.21,12.23,854302.0
2017-09-13 10:40:00,12.23,12.25,12.2,12.22,1169026.0,12.23,12.25,12.2,12.22,1169026.0
2017-09-13 10:50:00,12.21,12.26,12.21,12.26,734896.0,12.21,12.26,12.21,12.26,734896.0
2017-09-13 11:00:00,12.25,12.29,12.25,12.28,958306.0,12.25,12.29,12.25,12.28,958306.0
2017-09-13 11:10:00,12.27,12.32,12.27,12.3,1399279.0,12.27,12.32,12.27,12.3,1399279.0
2017-09-13 11:20:00,12.3,12.32,12.29,12.29,932007.0,12.3,12.32,12.29,12.29,932007.0
2017-09-13 11:30:00,12.29,12.3,12.21,12.24,1233904.0,12.29,12.3,12.21,12.24,1233904.0
2017-09-13 11:40:00,12.23,12.24,12.22,12.23,629128.0,12.23,12.24,12.22,12.23,629128.0
2017-09-13 11:50:00,12.23,12.27,12.22,12.25,528160.0,12.23,12.27,12.22,12.25,528160.0
2017-09-13 12:00:00,12.25,12.29,12.25,12.28,530392.0,12.25,12.29,12.25,12.28,530392.0
2017-09-13 12:10:00,12.28,12.29,12.26,12.28,435630.0,12.28,12.29,12.26,12.28,435630.0
2017-09-13 12:20:00,12.27,12.29,12.27,12.28,494663.0,12.27,12.29,12.27,12.28,494663.0
2017-09-13 12:30:00,12.28,12.32,12.28,12.3,544507.0,12.28,12.32,12.28,12.3,544507.0
2017-09-13 12:40:00,12.3,12.35,12.3,12.32,847274.0,12.3,12.35,12.3,12.32,847274.0
2017-09-13 12:50:00,12.33,12.33,12.27,12.28,396235.0,12.33,12.33,12.27,12.28,396235.0
2017-09-13 13:00:00,12.28,12.29,12.25,12.28,621633.0,12.28,12.29,12.25,12.28,621633.0
2017-09-13 13:10:00,12.28,12.31,12.27,12.3,499195.0,12.28,12.31,12.27,12.3,499195.0
2017-09-13 13:20:00,12.3,12.31,12.27,12.29,341198.0,12.3,12.31,12.27,12.29,341198.0
2017-09-13 13:30:00,12.29,12.3,12.27,12.28,234317.0,12.29,12.3,12.27,12.28,234317.0
2017-09-13 13:40:00,12.28,12.31,12.27,12.29,589161.0,12.28,12.31,12.27,12.29,589161.0
2017-09-13 13:50:00,12.29,12.3,12.27,12.28,334816.0,12.29,12.3,12.27,12.28,334816.0
2017-09-13 14:00:00,12.28,12.3,12.27,12.29,385169.0,12.28,12.3,12.27,12.29,385169.0
2017-09-13 14:10:00,12.29,12.3,12.28,12.28,246182.0,12.29,12.3,12.28,12.28,246182.0
2017-09-13 14:20:00,12.28,12.29,12.25,12.28,665702.0,12.28,12.29,12.25,12.28,665702.0
2017-09-13 14:30:00,12.28,12.28,12.26,12.28,401058.0,12.28,12.28,12.26,12.28,401058.0
2017-09-13 14:40:00,12.28,12.29,12.27,12.28,266906.0,12.28,12.29,12.27,12.28,266906.0
2017-09-13 14:50:00,12.28,12.28,12.26,12.27,352080.0,12.28,12.28,12.26,12.27,352080.0
2017-09-13 15:00:00,12.27,12.3,12.26,12.29,411621.0,12.27,12.3,12.26,12.29,411621.0
2017-09-13 15:10:00,12.29,12.3,12.28,12.3,361741.0,12.29,12.3,12.28,12.3,361741.0
2017-09-13 15:20:00,12.3,12.31,12.28,12.29,603903.0,12.3,12.31,12.28,12.29,603903.0
2017-09-13 15:30:00,12.29,12.29,12.27,12.28,496837.0,12.29,12.29,12.27,12.28,496837.0
2017-09-13 15:40:00,12.28,12.28,12.23,12.24,1276952.0,12.28,12.28,12.23,12.24,1276952.0
2017-09-13 15:50:00,12.24,12.24,12.22,12.23,2370656.0,12.24,12.24,12.22,12.23,2370656.0
2017-09-14 09:30:00,12.15,12.23,12.11,12.18,3410660.0,12.15,12.23,12.11,12.18,3410660.0
2017-09-14 09:40:00,12.18,12.33,12.18,12.29,2774055.0,12.18,12.33,12.18,12.29,2774055.0
2017-09-14 09:50:00,12.3,12.39,12.29,12.35,2666254.0,12.3,12.39,12.29,12.35,2666254.0
2017-09-14 10:00:00,12.35,12.35,12.27,12.29,963154.0,12.35,12.35,12.27,12.29,963154.0
2017-09-14 10:10:00,12.3,12.32,12.27,12.29,709477.0,12.3,12.32,12.27,12.29,709477.0
2017-09-14 10:20:00,12.29,12.3,12.23,12.28,1038836.0,12.29,12.3,12.23,12.28,1038836.0
2017-09-14 10:30:00,12.28,12.37,12.27,12.34,1658362.0,12.28,12.37,12.27,12.34,1658362.0
2017-09-14 10:40:00,12.34,12.35,12.3,12.35,896330.0,12.34,12.35,12.3,12.35,896330.0
2017-09-14 10:50:00,12.34,12.35,12.32,12.35,597368.0,12.34,12.35,12.32,12.35,597368.0
2017-09-14 11:00:00,12.34,12.43,12.34,12.41,1474852.0,12.34,12.43,12.34,12.41,1474852.0
2017-09-14 11:10:00,12.42,12.46,12.4,12.44,1586074.0,12.42,12.46,12.4,12.44,1586074.0
2017-09-14 11:20:00,12.45,12.45,12.42,12.43,934281.0,12.45,12.45,12.42,12.43,934281.0
2017-09-14 11:30:00,12.43,12.44,12.37,12.38,1154387.0,12.43,12.44,12.37,12.38,1154387.0
2017-09-14 11:40:00,12.39,12.39,12.35,12.37,670645.0,12.39,12.39,12.35,12.37,670645.0
2017-09-14 11:50:00,12.37,12.4,12.36,12.38,499109.0,12.37,12.4,12.36,12.38,499109.0
2017-09-14 12:00:00,12.38,12.39,12.34,12.36,619929.0,12.38,12.39,12.34,12.36,619929.0
2017-09-14 12:10:00,12.36,12.37,12.34,12.36,554470.0,12.36,12.37,12.34,12.36,554470.0
2017-09-14 12:20:00,12.36,12.36,12.33,12.36,433615.0,12.36,12.36,12.33,12.36,433615.0
2017-09-14 12:30:00,12.36,12.4,12.35,12.4,498613.0,12.36,12.4,12.35,12.4,498613.0
2017-09-14 12:40:00,12.4,12.43,12.39,12.39,632351.0,12.4,12.43,12.39,12.39,632351.0
2017-09-14 12:50:00,12.39,12.41,12.37,12.38,240948.0,12.39,12.41,12.37,12.38,240948.0
2017-09-14 13:00:00,12.38,12.39,12.37,12.38,363818.0,12.38,12.39,12.37,12.38,363818.0
2017-09-14 13:10:00,12.39,12.39,12.35,12.36,427069.0,12.39,12.39,12.35,12.36,427069.0
2017-09-14 13:20:00,12.36,12.39,12.36,12.38,183572.0,12.36,12.39,12.36,12.38,183572.0
2017-09-14 13:30:00,12.38,12.4,12.38,12.38,182366.0,12.38,12.4,12.38,12.38,182366.0
2017-09-14 13:40:00,12.38,12.42,12.38,12.41,534834.0,12.38,12.42,12.38,12.41,534834.0
2017-09-14 13:50:00,12.41,12.41,12.39,12.4,324511.0,12.41,12.41,12.39,12.4,324511.0
2017-09-14 14:00:00,12.4,12.4,12.37,12.37,375210.0,12.4,12.4,12.37,12.37,375210.0
2017-09-14 14:10:00,12.37,12.4,12.37,12.39,203307.0,12.37,12.4,12.37,12.39,203307.0
2017-09-14 14:20:00,12.4,12.4,12.33,12.33,783162.0,12.4,12.4,12.33,12.33,783162.0
2017-09-14 14:30:00,12.33,12.34,12.32,12.32,568105.0,12.33,12.34,12.32,12.32,568105.0
2017-09-14 14:40:00,12.33,12.34,12.29,12.29,967671.0,12.33,12.34,12.29,12.29,967671.0
2017-09-14 14:50:00,12.29,12.33,12.29,12.31,355517.0,12.29,12.33,12.29,12.31,355517.0
2017-09-14 15:00:00,12.31,12.32,12.29,12.29,201351.0,12.31,12.32,12.29,12.29,201351.0
2017-09-14 15:10:00,12.29,12.3,12.26,12.28,679059.0,12.29,12.3,12.26,12.28,679059.0
2017-09-14 15:20:00,12.28,12.29,12.26,12.29,742735.0,12.28,12.29,12.26,12.29,742735.0
2017-09-14 15:30:00,12.29,12.3,12.28,12.29,375966.0,12.29,12.3,12.28,12.29,375966.0
2017-09-14 15:40:00,12.29,12.29,12.24,12.25,994101.0,12.29,12.29,12.24,12.25,994101.0
2017-09-14 15:50:00,12.25,12.28,12.24,12.26,1737585.0,12.25,12.28,12.24,12.26,1737585.0
2017-09-15 09:30:00,12.33,12.59,12.31,12.54,6550053.0,12.33,12.59,12.31,12.54,6550053.0
2017-09-15 09:40:00,12.55,12.62,12.54,12.6,3863645.0,12.55,12.62,12.54,12.6,3863645.0
2017-09-15 09:50:00,12.6,12.66,12.58,12.59,2833916.0,12.6,12.66,12.58,12.59,2833916.0
2017-09-15 10:00:00,12.6,12.66,12.58,12.61,2510335.0,12.6,12.66,12.58,12.61,2510335.0
2017-09-15 10:10:00,12.6,12.61,12.54,12.55,1673406.0,12.6,12.61,12.54,12.55,1673406.0
2017-09-15 10:20:00,12.55,12.57,12.51,12.53,1228326.0,12.55,12.57,12.51,12.53,1228326.0
2017-09-15 10:30:00,12.52,12.59,12.51,12.59,1272449.0,12.52,12.59,12.51,12.59,1272449.0
2017-09-15 10:40:00,12.59,12.62,12.56,12.6,1123219.0,12.59,12.62,12.56,12.6,1123219.0
2017-09-15 10:50:00,12.6,12.65,12.6,12.64,1471245.0,12.6,12.65,12.6,12.64,1471245.0
2017-09-15 11:00:00,12.64,12.64,12.59,12.59,840623.0,12.64,12.64,12.59,12.59,840623.0
2017-09-15 11:10:00,12.59,12.6,12.55,12.55,943274.0,12.59,12.6,12.55,12.55,943274.0
2017-09-15 11:20:00,12.55,12.59,12.54,12.59,785699.0,12.55,12.59,12.54,12.59,785699.0
2017-09-15 11:30:00,12.58,12.65,12.58,12.62,1238445.0,12.58,12.65,12.58,12.62,1238445.0
2017-09-15 11:40:00,12.63,12.63,12.6,12.63,775996.0,12.63,12.63,12.6,12.63,775996.0
2017-09-15 11:50:00,12.62,12.64,12.61,12.61,494645.0,12.62,12.64,12.61,12.61,494645.0
2017-09-15 12:00:00,12.61,12.63,12.6,12.6,493331.0,12.61,12.63,12.6,12.6,493331.0
2017-09-15 12:10:00,12.6,12.62,12.55,12.55,794044.0,12.6,12.62,12.55,12.55,794044.0
2017-09-15 12:20:00,12.55,12.6,12.54,12.59,606111.0,12.55,12.6,12.54,12.59,606111.0
2017-09-15 12:30:00,12.59,12.59,12.54,12.56,587633.0,12.59,12.59,12.54,12.56,587633.0
2017-09-15 12:40:00,12.55,12.56,12.51,12.53,893561.0,12.55,12.56,12.51,12.53,893561.0
2017-09-15 12:50:00,12.52,12.54,12.5,12.54,983938.0,12.52,12.54,12.5,12.54,983938.0
2017-09-15 13:00:00,12.53,12.55,12.53,12.54,530624.0,12.53,12.55,12.53,12.54,530624.0
2017-09-15 13:10:00,12.54,12.55,12.52,12.54,325785.0,12.54,12.55,12.52,12.54,325785.0
2017-09-15 13:20:00,12.54,12.55,12.51,12.52,319736.0,12.54,12.55,12.51,12.52,319736.0
2017-09-15 13:30:00,12.52,12.53,12.51,12.51,317597.0,12.52,12.53,12.51,12.51,317597.0
2017-09-15 13:40:00,12.52,12.52,12.45,12.47,1208630.0,12.52,12.52,12.45,12.47,1208630.0
2017-09-15 13:50:00,12.48,12.49,12.47,12.47,418239.0,12.48,12.49,12.47,12.47,418239.0
2017-09-15 14:00:00,12.47,12.51,12.47,12.51,732246.0,12.47,12.51,12.47,12.51,732246.0
2017-09-15 14:10:00,12.51,12.52,12.49,12.52,500411.0,12.51,12.52,12.49,12.52,500411.0
2017-09-15 14:20:00,12.52,12.53,12.51,12.53,250525.0,12.52,12.53,12.51,12.53,250525.0
2017-09-15 14:30:00,12.53,12.53,12.5,12.52,427419.0,12.53,12.53,12.5,12.52,427419.0
2017-09-15 14:40:00,12.51,12.54,12.51,12.54,601579.0,12.51,12.54,12.51,12.54,601579.0
2017-09-15 14:50:00,12.54,12.55,12.52,12.53,824051.0,12.54,12.55,12.52,12.53,824051.0
2017-09-15 15:00:00,12.53,12.53,12.52,12.53,131487.0,12.53,12.53,12.52,12.53,131487.0
2017-09-15 15:10:00,12.53,12.53,12.52,12.53,250925.0,12.53,12.53,12.52,12.53,250925.0
2017-09-15 15:20:00,12.53,12.55,12.51,12.51,500213.0,12.53,12.55,12.51,12.51,500213.0
2017-09-15 15:30:00,12.52,12.52,12.48,12.49,759481.0,12.52,12.52,12.48,12.49,759481.0
2017-09-15 15:40:00,12.49,12.5,12.47,12.49,960145.0,12.49,12.5,12.47,12.49,960145.0
2017-09-15 15:50:00,12.49,12.53,12.48,12.52,2754452.0,12.49,12.53,12.48,12.52,2754452.0
2017-09-18 09:30:00,12.77,12.9,12.74,12.84,6072893.0,12.77,12.9,12.74,12.84,6072893.0
2017-09-18 09:40:00,12.84,12.99,12.83,12.98,4975339.0,12.84,12.99,12.83,12.98,4975339.0
2017-09-18 09:50:00,12.98,13.07,12.95,12.96,4960866.0,12.98,13.07,12.95,12.96,4960866.0
2017-09-18 10:00:00,12.97,13.04,12.95,13.02,2482798.0,12.97,13.04,12.95,13.02,2482798.0
2017-09-18 10:10:00,13.01,13.04,12.99,13.03,1582552.0,13.01,13.04,12.99,13.03,1582552.0
2017-09-18 10:20:00,13.03,13.05,13.01,13.02,1669612.0,13.03,13.05,13.01,13.02,1669612.0
2017-09-18 10:30:00,13.02,13.03,12.96,12.99,1480128.0,13.02,13.03,12.96,12.99,1480128.0
2017-09-18 10:40:00,12.99,13.03,12.97,12.98,1346636.0,12.99,13.03,12.97,12.98,1346636.0
2017-09-18 10:50:00,12.99,13.02,12.98,13.0,2330407.0,12.99,13.02,12.98,13.0,2330407.0
2017-09-18 11:00:00,13.0,13.18,12.99,13.16,4458153.0,13.0,13.18,12.99,13.16,4458153.0
2017-09-18 11:10:00,13.17,13.24,13.15,13.17,3995822.0,13.17,13.24,13.15,13.17,3995822.0
2017-09-18 11:20:00,13.17,13.25,13.16,13.24,2238465.0,13.17,13.25,13.16,13.24,2238465.0
2017-09-18 11:30:00,13.24,13.24,13.17,13.18,1582028.0,13.24,13.24,13.17,13.18,1582028.0
2017-09-18 11:40:00,13.19,13.21,13.17,13.18,1381279.0,13.19,13.21,13.17,13.18,1381279.0
2017-09-18 11:50:00,13.17,13.19,13.13,13.14,1480244.0,13.17,13.19,13.13,13.14,1480244.0
2017-09-18 12:00:00,13.14,13.2,13.13,13.18,1380298.0,13.14,13.2,13.13,13.18,1380298.0
2017-09-18 12:10:00,13.18,13.2,13.16,13.17,684453.0,13.18,13.2,13.16,13.17,684453.0
2017-09-18 12:20:00,13.18,13.19,13.15,13.17,600463.0,13.18,13.19,13.15,13.17,600463.0
2017-09-18 12:30:00,13.17,13.2,13.17,13.18,818468.0,13.17,13.2,13.17,13.18,818468.0
2017-09-18 12:40:00,13.19,13.19,13.15,13.16,941385.0,13.19,13.19,13.15,13.16,941385.0
2017-09-18 12:50:00,13.16,13.2,13.16,13.2,967367.0,13.16,13.2,13.16,13.2,967367.0
2017-09-18 13:00:00,13.19,13.24,13.19,13.21,1586904.0,13.19,13.24,13.19,13.21,1586904.0
2017-09-18 13:10:00,13.21,13.23,13.2,13.2,658222.0,13.21,13.23,13.2,13.2,658222.0
2017-09-18 13:20:00,13.21,13.22,13.17,13.17,859455.0,13.21,13.22,13.17,13.17,859455.0
2017-09-18 13:30:00,13.18,13.22,13.17,13.2,689684.0,13.18,13.22,13.17,13.2,689684.0
2017-09-18 13:40:00,13.2,13.24,13.19,13.24,738565.0,13.2,13.24,13.19,13.24,738565.0
2017-09-18 13:50:00,13.24,13.28,13.23,13.28,2347045.0,13.24,13.28,13.23,13.28,2347045.0
2017-09-18 14:00:00,13.28,13.3,13.23,13.26,1949705.0,13.28,13.3,13.23,13.26,1949705.0
2017-09-18 14:10:00,13.26,13.26,13.14,13.15,2365995.0,13.26,13.26,13.14,13.15,2365995.0
2017-09-18 14:20:00,13.15,13.18,13.07,13.1,2866615.0,13.15,13.18,13.07,13.1,2866615.0
2017-09-18 14:30:00,13.1,13.12,12.95,12.98,2973350.0,13.1,13.12,12.95,12.98,2973350.0
2017-09-18 14:40:00,12.98,13.0,12.92,12.96,2676624.0,12.98,13.0,12.92,12.96,2676624.0
2017-09-18 14:50:00,12.96,13.05,12.96,13.03,1803095.0,12.96,13.05,12.96,13.03,1803095.0
2017-09-18 15:00:00,13.03,13.1,13.02,13.04,1703146.0,13.03,13.1,13.02,13.04,1703146.0
2017-09-18 15:10:00,13.04,13.06,13.0,13.05,1379891.0,13.04,13.06,13.0,13.05,1379891.0
2017-09-18 15:20:00,13.05,13.09,13.04,13.05,1045692.0,13.05,13.09,13.04,13.05,1045692.0
2017-09-18 15:30:00,13.06,13.07,13.03,13.07,1139298.0,13.06,13.07,13.03,13.07,1139298.0
2017-09-18 15:40:00,13.07,13.12,13.06,13.12,1933449.0,13.07,13.12,13.06,13.12,1933449.0
2017-09-18 15:50:00,13.12,13.12,13.07,13.07,2404750.0,13.12,13.12,13.07,13.07,2404750.0
2017-09-19 09:30:00,13.25,13.28,13.09,13.1,6174730.0,13.25,13.28,13.09,13.1,6174730.0
2017-09-19 09:40:00,13.1,13.11,12.88,12.93,6269049.0,13.1,13.11,12.88,12.93,6269049.0
2017-09-19 09:50:00,12.93,13.04,12.9,12.98,3159077.0,12.93,13.04,12.9,12.98,3159077.0
2017-09-19 10:00:00,12.99,13.18,12.98,13.16,4146482.0,12.99,13.18,12.98,13.16,4146482.0
2017-09-19 10:10:00,13.16,13.17,13.08,13.14,2615016.0,13.16,13.17,13.08,13.14,2615016.0
2017-09-19 10:20:00,13.15,13.16,13.1,13.13,2141390.0,13.15,13.16,13.1,13.13,2141390.0
2017-09-19 10:30:00,13.13,13.16,13.03,13.15,1873607.0,13.13,13.16,13.03,13.15,1873607.0
2017-09-19 10:40:00,13.15,13.24,13.13,13.21,2361561.0,13.15,13.24,13.13,13.21,2361561.0
2017-09-19 10:50:00,13.2,13.21,13.14,13.18,1551842.0,13.2,13.21,13.14,13.18,1551842.0
2017-09-19 11:00:00,13.18,13.18,13.09,13.12,1587690.0,13.18,13.18,13.09,13.12,1587690.0
2017-09-19 11:10:00,13.11,13.17,13.1,13.16,1072319.0,13.11,13.17,13.1,13.16,1072319.0
2017-09-19 11:20:00,13.16,13.2,13.15,13.19,898979.0,13.16,13.2,13.15,13.19,898979.0
2017-09-19 11:30:00,13.19,13.2,13.17,13.17,904920.0,13.19,13.2,13.17,13.17,904920.0
2017-09-19 11:40:00,13.17,13.2,13.16,13.2,706156.0,13.17,13.2,13.16,13.2,706156.0
2017-09-19 11:50:00,13.19,13.2,13.18,13.2,504898.0,13.19,13.2,13.18,13.2,504898.0
2017-09-19 12:00:00,13.19,13.24,13.19,13.23,1571011.0,13.19,13.24,13.19,13.23,1571011.0
2017-09-19 12:10:00,13.24,13.24,13.21,13.22,722848.0,13.24,13.24,13.21,13.22,722848.0
2017-09-19 12:20:00,13.22,13.23,13.18,13.23,985967.0,13.22,13.23,13.18,13.23,985967.0
2017-09-19 12:30:00,13.23,13.25,13.21,13.24,923030.0,13.23,13.25,13.21,13.24,923030.0
2017-09-19 12:40:00,13.24,13.28,13.23,13.26,1102361.0,13.24,13.28,13.23,13.26,1102361.0
2017-09-19 12:50:00,13.26,13.29,13.25,13.26,1578801.0,13.26,13.29,13.25,13.26,1578801.0
2017-09-19 13:00:00,13.26,13.27,13.2,13.24,1186284.0,13.26,13.27,13.2,13.24,1186284.0
2017-09-19 13:10:00,13.25,13.26,13.22,13.23,434559.0,13.25,13.26,13.22,13.23,434559.0
2017-09-19 13:20:00,13.24,13.24,13.18,13.19,713333.0,13.24,13.24,13.18,13.19,713333.0
2017-09-19 13:30:00,13.19,13.24,13.19,13.21,545982.0,13.19,13.24,13.19,13.21,545982.0
2017-09-19 13:40:00,13.21,13.22,13.18,13.21,549308.0,13.21,13.22,13.18,13.21,549308.0
2017-09-19 13:50:00,13.21,13.21,13.17,13.17,476312.0,13.21,13.21,13.17,13.17,476312.0
2017-09-19 14:00:00,13.18,13.19,13.15,13.16,1665693.0,13.18,13.19,13.15,13.16,1665693.0
2017-09-19 14:10:00,13.15,13.22,13.15,13.2,1017285.0,13.15,13.22,13.15,13.2,1017285.0
2017-09-19 14:20:00,13.2,13.2,13.18,13.19,507000.0,13.2,13.2,13.18,13.19,507000.0
2017-09-19 14:30:00,13.19,13.19,13.17,13.17,577083.0,13.19,13.19,13.17,13.17,577083.0
2017-09-19 14:40:00,13.18,13.2,13.15,13.16,1324183.0,13.18,13.2,13.15,13.16,1324183.0
2017-09-19 14:50:00,13.15,13.16,13.1,13.13,1495591.0,13.15,13.16,13.1,13.13,1495591.0
2017-09-19 15:00:00,13.13,13.16,13.12,13.13,830600.0,13.13,13.16,13.12,13.13,830600.0
2017-09-19 15:10:00,13.13,13.17,13.12,13.13,786395.0,13.13,13.17,13.12,13.13,786395.0
2017-09-19 15:20:00,13.14,13.16,13.12,13.15,922707.0,13.14,13.16,13.12,13.15,922707.0
2017-09-19 15:30:00,13.15,13.16,13.13,13.15,1334582.0,13.15,13.16,13.13,13.15,1334582.0
2017-09-19 15:40:00,13.15,13.15,13.13,13.13,1096832.0,13.15,13.15,13.13,13.13,1096832.0
2017-09-19 15:50:00,13.14,13.15,13.1,13.11,2720405.0,13.14,13.15,13.1,13.11,2720405.0
2017-09-20 09:30:00,13.07,13.12,12.97,13.09,4320374.0,13.07,13.12,12.97,13.09,4320374.0
2017-09-20 09:40:00,13.09,13.12,13.01,13.03,2128311.0,13.09,13.12,13.01,13.03,2128311.0
2017-09-20 09:50:00,13.04,13.05,12.96,13.04,2318738.0,13.04,13.05,12.96,13.04,2318738.0
2017-09-20 10:00:00,13.04,13.05,12.99,13.02,1375357.0,13.04,13.05,12.99,13.02,1375357.0
2017-09-20 10:10:00,13.02,13.03,12.93,12.96,2481317.0,13.02,13.03,12.93,12.96,2481317.0
2017-09-20 10:20:00,12.96,13.0,12.94,12.98,1141656.0,12.96,13.0,12.94,12.98,1141656.0
2017-09-20 10:30:00,12.98,13.01,12.96,12.98,1610330.0,12.98,13.01,12.96,12.98,1610330.0
2017-09-20 10:40:00,12.98,12.99,12.94,12.95,1143118.0,12.98,12.99,12.94,12.95,1143118.0
2017-09-20 10:50:00,12.96,12.97,12.85,12.85,2715237.0,12.96,12.97,12.85,12.85,2715237.0
2017-09-20 11:00:00,12.86,12.88,12.81,12.82,2060959.0,12.86,12.88,12.81,12.82,2060959.0
2017-09-20 11:10:00,12.82,12.88,12.8,12.86,2175542.0,12.82,12.88,12.8,12.86,2175542.0
2017-09-20 11:20:00,12.86,12.88,12.82,12.83,1003682.0,12.86,12.88,12.82,12.83,1003682.0
2017-09-20 11:30:00,12.82,12.87,12.82,12.84,990765.0,12.82,12.87,12.82,12.84,990765.0
2017-09-20 11:40:00,12.84,12.85,12.82,12.85,782231.0,12.84,12.85,12.82,12.85,782231.0
2017-09-20 11:50:00,12.85,12.88,12.82,12.87,955638.0,12.85,12.88,12.82,12.87,955638.0
2017-09-20 12:00:00,12.87,12.92,12.85,12.88,1193022.0,12.87,12.92,12.85,12.88,1193022.0
2017-09-20 12:10:00,12.88,12.9,12.87,12.9,495770.0,12.88,12.9,12.87,12.9,495770.0
2017-09-20 12:20:00,12.89,12.92,12.88,12.92,566662.0,12.89,12.92,12.88,12.92,566662.0
2017-09-20 12:30:00,12.92,12.94,12.91,12.93,699986.0,12.92,12.94,12.91,12.93,699986.0
2017-09-20 12:40:00,12.94,12.94,12.88,12.88,493159.0,12.94,12.94,12.88,12.88,493159.0
2017-09-20 12:50:00,12.88,12.92,12.88,12.9,389420.0,12.88,12.92,12.88,12.9,389420.0
2017-09-20 13:00:00,12.9,12.91,12.86,12.86,660580.0,12.9,12.91,12.86,12.86,660580.0
2017-09-20 13:10:00,12.86,12.9,12.86,12.88,769349.0,12.86,12.9,12.86,12.88,769349.0
2017-09-20 13:20:00,12.88,12.92,12.87,12.89,540882.0,12.88,12.92,12.87,12.89,540882.0
2017-09-20 13:30:00,12.89,12.92,12.88,12.91,628700.0,12.89,12.92,12.88,12.91,628700.0
2017-09-20 13:40:00,12.91,12.94,12.9,12.94,669604.0,12.91,12.94,12.9,12.94,669604.0
2017-09-20 13:50:00,12.93,12.94,12.9,12.92,385439.0,12.93,12.94,12.9,12.92,385439.0
2017-09-20 14:00:00,12.91,12.93,12.86,12.91,1096625.0,12.91,12.93,12.86,12.91,1096625.0
2017-09-20 14:10:00,12.91,12.94,12.89,12.92,670686.0,12.91,12.94,12.89,12.92,670686.0
2017-09-20 14:20:00,12.92,12.93,12.84,12.86,1763848.0,12.92,12.93,12.84,12.86,1763848.0
2017-09-20 14:30:00,12.86,12.93,12.85,12.92,1043886.0,12.86,12.93,12.85,12.92,1043886.0
2017-09-20 14:40:00,12.92,13.01,12.89,13.01,1527394.0,12.92,13.01,12.89,13.01,1527394.0
2017-09-20 14:50:00,13.0,13.01,12.97,12.99,1119329.0,13.0,13.01,12.97,12.99,1119329.0
2017-09-20 15:00:00,12.98,13.01,12.98,13.0,489060.0,12.98,13.01,12.98,13.0,489060.0
2017-09-20 15:10:00,13.0,13.03,12.99,13.03,1441702.0,13.0,13.03,12.99,13.03,1441702.0
2017-09-20 15:20:00,13.03,13.05,13.02,13.05,1042988.0,13.03,13.05,13.02,13.05,1042988.0
2017-09-20 15:30:00,13.04,13.05,12.98,13.0,1473815.0,13.04,13.05,12.98,13.0,1473815.0
2017-09-20 15:40:00,13.0,13.01,12.98,13.01,1097472.0,13.0,13.01,12.98,13.01,1097472.0
2017-09-20 15:50:00,13.01,13.8,13.01,13.75,31918586.0,13.01,13.8,13.01,13.75,31918586.0
2017-09-21 09:30:00,14.0,14.24,13.82,13.86,20948882.0,14.0,14.24,13.82,13.86,20948882.0
2017-09-21 09:40:00,13.85,14.06,13.81,14.02,11261099.0,13.85,14.06,13.81,14.02,11261099.0
2017-09-21 09:50:00,14.03,14.15,13.9,13.93,8302592.0,14.03,14.15,13.9,13.93,8302592.0
2017-09-21 10:00:00,13.93,13.94,13.84,13.85,5537836.0,13.93,13.94,13.84,13.85,5537836.0
2017-09-21 10:10:00,13.86,13.97,13.83,13.85,5184944.0,13.86,13.97,13.83,13.85,5184944.0
2017-09-21 10:20:00,13.85,13.86,13.66,13.7,8919428.0,13.85,13.86,13.66,13.7,8919428.0
2017-09-21 10:30:00,13.7,13.78,13.58,13.62,4694935.0,13.7,13.78,13.58,13.62,4694935.0
2017-09-21 10:40:00,13.62,13.67,13.55,13.59,4792125.0,13.62,13.67,13.55,13.59,4792125.0
2017-09-21 10:50:00,13.6,13.7,13.59,13.7,3023699.0,13.6,13.7,13.59,13.7,3023699.0
2017-09-21 11:00:00,13.7,13.81,13.66,13.73,3595344.0,13.7,13.81,13.66,13.73,3595344.0
2017-09-21 11:10:00,13.74,13.82,13.73,13.78,2563695.0,13.74,13.82,13.73,13.78,2563695.0
2017-09-21 11:20:00,13.79,13.8,13.64,13.65,2564403.0,13.79,13.8,13.64,13.65,2564403.0
2017-09-21 11:30:00,13.64,13.71,13.62,13.69,2198347.0,13.64,13.71,13.62,13.69,2198347.0
2017-09-21 11:40:00,13.69,13.69,13.52,13.53,2163445.0,13.69,13.69,13.52,13.53,2163445.0
2017-09-21 11:50:00,13.53,13.6,13.47,13.48,3516091.0,13.53,13.6,13.47,13.48,3516091.0
2017-09-21 12:00:00,13.49,13.5,13.38,13.41,4404393.0,13.49,13.5,13.38,13.41,4404393.0
2017-09-21 12:10:00,13.41,13.47,13.4,13.44,2520729.0,13.41,13.47,13.4,13.44,2520729.0
2017-09-21 12:20:00,13.45,13.45,13.32,13.37,3421839.0,13.45,13.45,13.32,13.37,3421839.0
2017-09-21 12:30:00,13.37,13.44,13.33,13.43,2241668.0,13.37,13.44,13.33,13.43,2241668.0
2017-09-21 12:40:00,13.43,13.47,13.34,13.45,2434842.0,13.43,13.47,13.34,13.45,2434842.0
2017-09-21 12:50:00,13.45,13.59,13.44,13.57,3176692.0,13.45,13.59,13.44,13.57,3176692.0
2017-09-21 13:00:00,13.57,13.69,13.55,13.68,6323035.0,13.57,13.69,13.55,13.68,6323035.0
2017-09-21 13:10:00,13.67,13.72,13.64,13.69,3220261.0,13.67,13.72,13.64,13.69,3220261.0
2017-09-21 13:20:00,13.69,13.72,13.6,13.62,2119563.0,13.69,13.72,13.6,13.62,2119563.0
2017-09-21 13:30:00,13.62,13.64,13.56,13.61,2363734.0,13.62,13.64,13.56,13.61,2363734.0
2017-09-21 13:40:00,13.61,13.63,13.56,13.57,1832827.0,13.61,13.63,13.56,13.57,1832827.0
2017-09-21 13:50:00,13.57,13.59,13.51,13.53,2281204.0,13.57,13.59,13.51,13.53,2281204.0
2017-09-21 14:00:00,13.53,13.57,13.51,13.56,1639247.0,13.53,13.57,13.51,13.56,1639247.0
2017-09-21 14:10:00,13.56,13.56,13.43,13.45,2290673.0,13.56,13.56,13.43,13.45,2290673.0
2017-09-21 14:20:00,13.45,13.47,13.37,13.41,2574369.0,13.45,13.47,13.37,13.41,2574369.0
2017-09-21 14:30:00,13.41,13.44,13.4,13.42,1153968.0,13.41,13.44,13.4,13.42,1153968.0
2017-09-21 14:40:00,13.42,13.44,13.38,13.42,1621489.0,13.42,13.44,13.38,13.42,1621489.0
2017-09-21 14:50:00,13.41,13.46,13.4,13.44,1628835.0,13.41,13.46,13.4,13.44,1628835.0
2017-09-21 15:00:00,13.44,13.44,13.41,13.42,1041952.0,13.44,13.44,13.41,13.42,1041952.0
2017-09-21 15:10:00,13.41,13.42,13.36,13.41,1627339.0,13.41,13.42,13.36,13.41,1627339.0
2017-09-21 15:20:00,13.41,13.48,13.39,13.47,1669139.0,13.41,13.48,13.39,13.47,1669139.0
2017-09-21 15:30:00,13.46,13.49,13.44,13.46,1374948.0,13.46,13.49,13.44,13.46,1374948.0
2017-09-21 15:40:00,13.46,13.48,13.41,13.41,1504319.0,13.46,13.48,13.41,13.41,1504319.0
2017-09-21 15:50:00,13.42,13.44,13.37,13.41,4879626.0,13.42,13.44,13.37,13.41,4879626.0
2017-09-22 09:30:00,13.2,13.4,13.15,13.22,5233669.0,13.2,13.4,13.15,13.22,5233669.0
2017-09-22 09:40:00,13.23,13.32,13.21,13.28,3955669.0,13.23,13.32,13.21,13.28,3955669.0
2017-09-22 09:50:00,13.28,13.28,13.22,13.22,2237591.0,13.28,13.28,13.22,13.22,2237591.0
2017-09-22 10:00:00,13.22,13.35,13.22,13.34,2081847.0,13.22,13.35,13.22,13.34,2081847.0
2017-09-22 10:10:00,13.35,13.35,13.29,13.3,1825927.0,13.35,13.35,13.29,13.3,1825927.0
2017-09-22 10:20:00,13.3,13.32,13.28,13.29,1085468.0,13.3,13.32,13.28,13.29,1085468.0
2017-09-22 10:30:00,13.29,13.3,13.24,13.27,1485700.0,13.29,13.3,13.24,13.27,1485700.0
2017-09-22 10:40:00,13.28,13.29,13.2,13.2,1559365.0,13.28,13.29,13.2,13.2,1559365.0
2017-09-22 10:50:00,13.2,13.24,13.17,13.19,1977583.0,13.2,13.24,13.17,13.19,1977583.0
2017-09-22 11:00:00,13.19,13.24,13.18,13.24,1034716.0,13.19,13.24,13.18,13.24,1034716.0
2017-09-22 11:10:00,13.23,13.26,13.2,13.22,1159783.0,13.23,13.26,13.2,13.22,1159783.0
2017-09-22 11:20:00,13.22,13.24,13.21,13.22,692523.0,13.22,13.24,13.21,13.22,692523.0
2017-09-22 11:30:00,13.21,13.24,13.21,13.22,967604.0,13.21,13.24,13.21,13.22,967604.0
2017-09-22 11:40:00,13.22,13.29,13.21,13.23,1079002.0,13.22,13.29,13.21,13.23,1079002.0
2017-09-22 11:50:00,13.23,13.24,13.17,13.21,1191823.0,13.23,13.24,13.17,13.21,1191823.0
2017-09-22 12:00:00,13.21,13.21,13.17,13.19,888834.0,13.21,13.21,13.17,13.19,888834.0
2017-09-22 12:10:00,13.19,13.2,13.16,13.17,751106.0,13.19,13.2,13.16,13.17,751106.0
2017-09-22 12:20:00,13.17,13.19,13.16,13.19,655560.0,13.17,13.19,13.16,13.19,655560.0
2017-09-22 12:30:00,13.19,13.22,13.18,13.2,620305.0,13.19,13.22,13.18,13.2,620305.0
2017-09-22 12:40:00,13.2,13.22,13.19,13.2,655349.0,13.2,13.22,13.19,13.2,655349.0
2017-09-22 12:50:00,13.2,13.2,13.17,13.19,565013.0,13.2,13.2,13.17,13.19,565013.0
2017-09-22 13:00:00,13.19,13.2,13.18,13.19,371829.0,13.19,13.2,13.18,13.19,371829.0
2017-09-22 13:10:00,13.18,13.19,13.12,13.15,1149396.0,13.18,13.19,13.12,13.15,1149396.0
2017-09-22 13:20:00,13.14,13.21,13.14,13.19,794074.0,13.14,13.21,13.14,13.19,794074.0
2017-09-22 13:30:00,13.19,13.22,13.18,13.21,692100.0,13.19,13.22,13.18,13.21,692100.0
2017-09-22 13:40:00,13.21,13.25,13.2,13.24,883960.0,13.21,13.25,13.2,13.24,883960.0
2017-09-22 13:50:00,13.24,13.25,13.21,13.23,370339.0,13.24,13.25,13.21,13.23,370339.0
2017-09-22 14:00:00,13.23,13.25,13.22,13.24,602279.0,13.23,13.25,13.22,13.24,602279.0
2017-09-22 14:10:00,13.24,13.27,13.23,13.27,578438.0,13.24,13.27,13.23,13.27,578438.0
2017-09-22 14:20:00,13.27,13.28,13.24,13.27,794907.0,13.27,13.28,13.24,13.27,794907.0
2017-09-22 14:30:00,13.27,13.28,13.26,13.28,918416.0,13.27,13.28,13.26,13.28,918416.0
2017-09-22 14:40:00,13.28,13.28,13.26,13.26,484041.0,13.28,13.28,13.26,13.26,484041.0
2017-09-22 14:50:00,13.26,13.27,13.23,13.27,532533.0,13.26,13.27,13.23,13.27,532533.0
2017-09-22 15:00:00,13.27,13.28,13.25,13.26,504382.0,13.27,13.28,13.25,13.26,504382.0
2017-09-22 15:10:00,13.26,13.26,13.25,13.26,299919.0,13.26,13.26,13.25,13.26,299919.0
2017-09-22 15:20:00,13.25,13.28,13.24,13.27,573791.0,13.25,13.28,13.24,13.27,573791.0
2017-09-22 15:30:00,13.28,13.3,13.26,13.27,1107215.0,13.28,13.3,13.26,13.27,1107215.0
2017-09-22 15:40:00,13.27,13.28,13.25,13.25,959024.0,13.27,13.28,13.25,13.25,959024.0
2017-09-22 15:50:00,13.26,13.3,13.25,13.3,3246703.0,13.26,13.3,13.25,13.3,3246703.0
2017-09-25 09:30:00,13.25,13.28,12.98,13.03,5752592.0,13.25,13.28,12.98,13.03,5752592.0
2017-09-25 09:40:00,13.03,13.1,12.98,13.01,2989777.0,13.03,13.1,12.98,13.01,2989777.0
2017-09-25 09:50:00,13.0,13.05,12.96,12.98,2276402.0,13.0,13.05,12.96,12.98,2276402.0
2017-09-25 10:00:00,12.97,13.04,12.96,13.02,1619681.0,12.97,13.04,12.96,13.02,1619681.0
2017-09-25 10:10:00,13.02,13.04,12.97,12.99,1721754.0,13.02,13.04,12.97,12.99,1721754.0
2017-09-25 10:20:00,12.99,13.02,12.91,12.92,2480979.0,12.99,13.02,12.91,12.92,2480979.0
2017-09-25 10:30:00,12.92,12.93,12.84,12.87,3119626.0,12.92,12.93,12.84,12.87,3119626.0
2017-09-25 10:40:00,12.87,12.9,12.84,12.85,1874267.0,12.87,12.9,12.84,12.85,1874267.0
2017-09-25 10:50:00,12.85,12.86,12.75,12.75,3756052.0,12.85,12.86,12.75,12.75,3756052.0
2017-09-25 11:00:00,12.75,12.83,12.71,12.82,3322837.0,12.75,12.83,12.71,12.82,3322837.0
2017-09-25 11:10:00,12.82,12.92,12.81,12.91,2641984.0,12.82,12.92,12.81,12.91,2641984.0
2017-09-25 11:20:00,12.92,12.98,12.9,12.97,2501998.0,12.92,12.98,12.9,12.97,2501998.0
2017-09-25 11:30:00,12.97,12.98,12.9,12.91,1756270.0,12.97,12.98,12.9,12.91,1756270.0
2017-09-25 11:40:00,12.9,12.92,12.82,12.83,1421091.0,12.9,12.92,12.82,12.83,1421091.0
2017-09-25 11:50:00,12.83,12.92,12.8,12.92,1849620.0,12.83,12.92,12.8,12.92,1849620.0
2017-09-25 12:00:00,12.92,12.93,12.87,12.89,1401108.0,12.92,12.93,12.87,12.89,1401108.0
2017-09-25 12:10:00,12.9,12.91,12.85,12.89,970278.0,12.9,12.91,12.85,12.89,970278.0
2017-09-25 12:20:00,12.88,12.94,12.86,12.93,996193.0,12.88,12.94,12.86,12.93,996193.0
2017-09-25 12:30:00,12.92,12.93,12.88,12.9,697585.0,12.92,12.93,12.88,12.9,697585.0
2017-09-25 12:40:00,12.9,12.92,12.88,12.89,497186.0,12.9,12.92,12.88,12.89,497186.0
2017-09-25 12:50:00,12.88,12.93,12.88,12.9,683361.0,12.88,12.93,12.88,12.9,683361.0
2017-09-25 13:00:00,12.9,12.91,12.86,12.88,896090.0,12.9,12.91,12.86,12.88,896090.0
2017-09-25 13:10:00,12.88,12.89,12.86,12.87,517125.0,12.88,12.89,12.86,12.87,517125.0
2017-09-25 13:20:00,12.87,12.88,12.83,12.83,581787.0,12.87,12.88,12.83,12.83,581787.0
2017-09-25 13:30:00,12.83,12.87,12.82,12.85,699610.0,12.83,12.87,12.82,12.85,699610.0
2017-09-25 13:40:00,12.85,12.87,12.82,12.83,511224.0,12.85,12.87,12.82,12.83,511224.0
2017-09-25 13:50:00,12.83,12.86,12.82,12.86,724966.0,12.83,12.86,12.82,12.86,724966.0
2017-09-25 14:00:00,12.86,12.87,12.79,12.81,1305063.0,12.86,12.87,12.79,12.81,1305063.0
2017-09-25 14:10:00,12.81,12.82,12.78,12.79,973316.0,12.81,12.82,12.78,12.79,973316.0
2017-09-25 14:20:00,12.78,12.79,12.71,12.75,2202960.0,12.78,12.79,12.71,12.75,2202960.0
2017-09-25 14:30:00,12.75,12.76,12.72,12.74,1124244.0,12.75,12.76,12.72,12.74,1124244.0
2017-09-25 14:40:00,12.74,12.78,12.72,12.76,1019895.0,12.74,12.78,12.72,12.76,1019895.0
2017-09-25 14:50:00,12.76,12.78,12.74,12.76,1018015.0,12.76,12.78,12.74,12.76,1018015.0
2017-09-25 15:00:00,12.76,12.77,12.7,12.71,1970690.0,12.76,12.77,12.7,12.71,1970690.0
2017-09-25 15:10:00,12.72,12.72,12.68,12.69,2593412.0,12.72,12.72,12.68,12.69,2593412.0
2017-09-25 15:20:00,12.69,12.69,12.58,12.62,4099576.0,12.69,12.69,12.58,12.62,4099576.0
2017-09-25 15:30:00,12.61,12.62,12.53,12.55,3778713.0,12.61,12.62,12.53,12.55,3778713.0
2017-09-25 15:40:00,12.55,12.6,12.49,12.6,5907790.0,12.55,12.6,12.49,12.6,5907790.0
2017-09-25 15:50:00,12.6,12.61,12.54,12.61,4550961.0,12.6,12.61,12.54,12.61,4550961.0
2017-09-26 09:30:00,12.85,12.9,12.75,12.87,4814823.0,12.85,12.9,12.75,12.87,4814823.0
2017-09-26 09:40:00,12.87,12.93,12.78,12.83,3607219.0,12.87,12.93,12.78,12.83,3607219.0
2017-09-26 09:50:00,12.82,12.88,12.76,12.79,2264271.0,12.82,12.88,12.76,12.79,2264271.0
2017-09-26 10:00:00,12.79,12.86,12.78,12.8,1409494.0,12.79,12.86,12.78,12.8,1409494.0
2017-09-26 10:10:00,12.8,12.83,12.73,12.73,1632631.0,12.8,12.83,12.73,12.73,1632631.0
2017-09-26 10:20:00,12.73,12.78,12.7,12.72,1535714.0,12.73,12.78,12.7,12.72,1535714.0
2017-09-26 10:30:00,12.72,12.74,12.66,12.72,1947704.0,12.72,12.74,12.66,12.72,1947704.0
2017-09-26 10:40:00,12.72,12.74,12.67,12.68,1465251.0,12.72,12.74,12.67,12.68,1465251.0
2017-09-26 10:50:00,12.68,12.71,12.62,12.63,1578297.0,12.68,12.71,12.62,12.63,1578297.0
2017-09-26 11:00:00,12.64,12.65,12.54,12.55,3157250.0,12.64,12.65,12.54,12.55,3157250.0
2017-09-26 11:10:00,12.55,12.59,12.49,12.59,2971386.0,12.55,12.59,12.49,12.59,2971386.0
2017-09-26 11:20:00,12.59,12.61,12.54,12.59,1616883.0,12.59,12.61,12.54,12.59,1616883.0
2017-09-26 11:30:00,12.59,12.64,12.58,12.61,1150057.0,12.59,12.64,12.58,12.61,1150057.0
2017-09-26 11:40:00,12.61,12.66,12.6,12.63,1403662.0,12.61,12.66,12.6,12.63,1403662.0
2017-09-26 11:50:00,12.63,12.63,12.55,12.59,1288373.0,12.63,12.63,12.55,12.59,1288373.0
2017-09-26 12:00:00,12.59,12.63,12.58,12.59,978245.0,12.59,12.63,12.58,12.59,978245.0
2017-09-26 12:10:00,12.58,12.6,12.56,12.59,543328.0,12.58,12.6,12.56,12.59,543328.0
2017-09-26 12:20:00,12.58,12.63,12.58,12.61,1190070.0,12.58,12.63,12.58,12.61,1190070.0
2017-09-26 12:30:00,12.6,12.65,12.56,12.58,1122536.0,12.6,12.65,12.56,12.58,1122536.0
2017-09-26 12:40:00,12.58,12.59,12.53,12.58,1083889.0,12.58,12.59,12.53,12.58,1083889.0
2017-09-26 12:50:00,12.58,12.6,12.54,12.57,682074.0,12.58,12.6,12.54,12.57,682074.0
2017-09-26 13:00:00,12.58,12.63,12.57,12.63,586947.0,12.58,12.63,12.57,12.63,586947.0
2017-09-26 13:10:00,12.62,12.67,12.61,12.62,1333690.0,12.62,12.67,12.61,12.62,1333690.0
2017-09-26 13:20:00,12.62,12.64,12.59,12.62,903409.0,12.62,12.64,12.59,12.62,903409.0
2017-09-26 13:30:00,12.62,12.64,12.6,12.6,708472.0,12.62,12.64,12.6,12.6,708472.0
2017-09-26 13:40:00,12.61,12.62,12.54,12.55,1206194.0,12.61,12.62,12.54,12.55,1206194.0
2017-09-26 13:50:00,12.55,12.57,12.51,12.52,2008496.0,12.55,12.57,12.51,12.52,2008496.0
2017-09-26 14:00:00,12.53,12.55,12.51,12.53,821411.0,12.53,12.55,12.51,12.53,821411.0
2017-09-26 14:10:00,12.53,12.53,12.5,12.51,973970.0,12.53,12.53,12.5,12.51,973970.0
2017-09-26 14:20:00,12.52,12.53,12.51,12.52,755143.0,12.52,12.53,12.51,12.52,755143.0
2017-09-26 14:30:00,12.51,12.53,12.5,12.52,1004045.0,12.51,12.53,12.5,12.52,1004045.0
2017-09-26 14:40:00,12.53,12.57,12.52,12.56,1360422.0,12.53,12.57,12.52,12.56,1360422.0
2017-09-26 14:50:00,12.56,12.57,12.53,12.54,551395.0,12.56,12.57,12.53,12.54,551395.0
2017-09-26 15:00:00,12.53,12.55,12.53,12.54,466842.0,12.53,12.55,12.53,12.54,466842.0
2017-09-26 15:10:00,12.54,12.55,12.52,12.54,577885.0,12.54,12.55,12.52,12.54,577885.0
2017-09-26 15:20:00,12.54,12.55,12.52,12.53,604466.0,12.54,12.55,12.52,12.53,604466.0
2017-09-26 15:30:00,12.53,12.54,12.51,12.51,962323.0,12.53,12.54,12.51,12.51,962323.0
2017-09-26 15:40:00,12.52,12.52,12.45,12.46,5421327.0,12.52,12.52,12.45,12.46,5421327.0
2017-09-26 15:50:00,12.46,12.5,12.43,12.45,4955354.0,12.46,12.5,12.43,12.45,4955354.0
2017-09-27 09:30:00,12.65,12.77,12.59,12.74,5230380.0,12.65,12.77,12.59,12.74,5230380.0
2017-09-27 09:40:00,12.74,12.75,12.61,12.64,2886545.0,12.74,12.75,12.61,12.64,2886545.0
2017-09-27 09:50:00,12.65,12.7,12.6,12.62,1784649.0,12.65,12.7,12.6,12.62,1784649.0
2017-09-27 10:00:00,12.61,12.64,12.53,12.55,2572530.0,12.61,12.64,12.53,12.55,2572530.0
2017-09-27 10:10:00,12.56,12.62,12.54,12.61,1670443.0,12.56,12.62,12.54,12.61,1670443.0
2017-09-27 10:20:00,12.61,12.64,12.56,12.64,1346708.0,12.61,12.64,12.56,12.64,1346708.0
2017-09-27 10:30:00,12.64,12.66,12.56,12.57,1869435.0,12.64,12.66,12.56,12.57,1869435.0
2017-09-27 10:40:00,12.56,12.63,12.56,12.6,951153.0,12.56,12.63,12.56,12.6,951153.0
2017-09-27 10:50:00,12.6,12.62,12.53,12.57,1253115.0,12.6,12.62,12.53,12.57,1253115.0
2017-09-27 11:00:00,12.57,12.57,12.52,12.56,1730561.0,12.57,12.57,12.52,12.56,1730561.0
2017-09-27 11:10:00,12.55,12.57,12.51,12.54,1294914.0,12.55,12.57,12.51,12.54,1294914.0
2017-09-27 11:20:00,12.54,12.58,12.52,12.55,1127846.0,12.54,12.58,12.52,12.55,1127846.0
2017-09-27 11:30:00,12.55,12.56,12.51,12.52,764695.0,12.55,12.56,12.51,12.52,764695.0
2017-09-27 11:40:00,12.51,12.55,12.51,12.51,759869.0,12.51,12.55,12.51,12.51,759869.0
2017-09-27 11:50:00,12.52,12.55,12.5,12.54,1119882.0,12.52,12.55,12.5,12.54,1119882.0
2017-09-27 12:00:00,12.54,12.55,12.51,12.53,603725.0,12.54,12.55,12.51,12.53,603725.0
2017-09-27 12:10:00,12.54,12.58,12.53,12.57,723679.0,12.54,12.58,12.53,12.57,723679.0
2017-09-27 12:20:00,12.57,12.62,12.56,12.61,1178514.0,12.57,12.62,12.56,12.61,1178514.0
2017-09-27 12:30:00,12.6,12.61,12.57,12.6,573225.0,12.6,12.61,12.57,12.6,573225.0
2017-09-27 12:40:00,12.6,12.6,12.56,12.57,612738.0,12.6,12.6,12.56,12.57,612738.0
2017-09-27 12:50:00,12.57,12.62,12.55,12.62,613281.0,12.57,12.62,12.55,12.62,613281.0
2017-09-27 13:00:00,12.61,12.62,12.58,12.6,507937.0,12.61,12.62,12.58,12.6,507937.0
2017-09-27 13:10:00,12.59,12.61,12.56,12.59,662589.0,12.59,12.61,12.56,12.59,662589.0
2017-09-27 13:20:00,12.59,12.62,12.59,12.62,545606.0,12.59,12.62,12.59,12.62,545606.0
2017-09-27 13:30:00,12.62,12.63,12.6,12.61,554542.0,12.62,12.63,12.6,12.61,554542.0
2017-09-27 13:40:00,12.62,12.63,12.59,12.62,607162.0,12.62,12.63,12.59,12.62,607162.0
2017-09-27 13:50:00,12.61,12.65,12.61,12.64,550057.0,12.61,12.65,12.61,12.64,550057.0
2017-09-27 14:00:00,12.65,12.69,12.63,12.66,1466600.0,12.65,12.69,12.63,12.66,1466600.0
2017-09-27 14:10:00,12.67,12.71,12.66,12.67,1050128.0,12.67,12.71,12.66,12.67,1050128.0
2017-09-27 14:20:00,12.68,12.7,12.66,12.68,789554.0,12.68,12.7,12.66,12.68,789554.0
2017-09-27 14:30:00,12.69,12.71,12.67,12.7,578563.0,12.69,12.71,12.67,12.7,578563.0
2017-09-27 14:40:00,12.71,12.71,12.67,12.68,734091.0,12.71,12.71,12.67,12.68,734091.0
2017-09-27 14:50:00,12.68,12.7,12.66,12.68,610706.0,12.68,12.7,12.66,12.68,610706.0
2017-09-27 15:00:00,12.69,12.75,12.68,12.75,1526639.0,12.69,12.75,12.68,12.75,1526639.0
2017-09-27 15:10:00,12.75,12.81,12.74,12.79,2862504.0,12.75,12.81,12.74,12.79,2862504.0
2017-09-27 15:20:00,12.8,12.84,12.79,12.83,2021432.0,12.8,12.84,12.79,12.83,2021432.0
2017-09-27 15:30:00,12.83,12.84,12.81,12.84,1708180.0,12.83,12.84,12.81,12.84,1708180.0
2017-09-27 15:40:00,12.84,12.87,12.81,12.82,3616957.0,12.84,12.87,12.81,12.82,3616957.0
2017-09-27 15:50:00,12.81,12.83,12.74,12.75,5423299.0,12.81,12.83,12.74,12.75,5423299.0
2017-09-28 09:30:00,12.76,12.84,12.65,12.68,3487307.0,12.76,12.84,12.65,12.68,3487307.0
2017-09-28 09:40:00,12.68,12.71,12.55,12.64,3192957.0,12.68,12.71,12.55,12.64,3192957.0
2017-09-28 09:50:00,12.63,12.69,12.6,12.67,1294386.0,12.63,12.69,12.6,12.67,1294386.0
2017-09-28 10:00:00,12.68,12.73,12.67,12.7,1321335.0,12.68,12.73,12.67,12.7,1321335.0
2017-09-28 10:10:00,12.69,12.69,12.61,12.64,981754.0,12.69,12.69,12.61,12.64,981754.0
2017-09-28 10:20:00,12.63,12.68,12.63,12.68,1058983.0,12.63,12.68,12.63,12.68,1058983.0
2017-09-28 10:30:00,12.67,12.69,12.65,12.65,621324.0,12.67,12.69,12.65,12.65,621324.0
2017-09-28 10:40:00,12.66,12.69,12.63,12.64,862682.0,12.66,12.69,12.63,12.64,862682.0
2017-09-28 10:50:00,12.64,12.67,12.58,12.58,1195310.0,12.64,12.67,12.58,12.58,1195310.0
2017-09-28 11:00:00,12.58,12.66,12.58,12.65,1148063.0,12.58,12.66,12.58,12.65,1148063.0
2017-09-28 11:10:00,12.65,12.67,12.64,12.67,830266.0,12.65,12.67,12.64,12.67,830266.0
2017-09-28 11:20:00,12.67,12.7,12.66,12.69,670058.0,12.67,12.7,12.66,12.69,670058.0
2017-09-28 11:30:00,12.69,12.7,12.64,12.68,527702.0,12.69,12.7,12.64,12.68,527702.0
2017-09-28 11:40:00,12.68,12.68,12.62,12.64,625583.0,12.68,12.68,12.62,12.64,625583.0
2017-09-28 11:50:00,12.63,12.65,12.61,12.63,489686.0,12.63,12.65,12.61,12.63,489686.0
2017-09-28 12:00:00,12.63,12.64,12.6,12.61,573205.0,12.63,12.64,12.6,12.61,573205.0
2017-09-28 12:10:00,12.61,12.66,12.6,12.65,513455.0,12.61,12.66,12.6,12.65,513455.0
2017-09-28 12:20:00,12.65,12.65,12.62,12.62,394995.0,12.65,12.65,12.62,12.62,394995.0
2017-09-28 12:30:00,12.63,12.63,12.61,12.63,457256.0,12.63,12.63,12.61,12.63,457256.0
2017-09-28 12:40:00,12.63,12.64,12.61,12.63,242213.0,12.63,12.64,12.61,12.63,242213.0
2017-09-28 12:50:00,12.64,12.67,12.63,12.65,461416.0,12.64,12.67,12.63,12.65,461416.0
2017-09-28 13:00:00,12.65,12.67,12.63,12.67,387557.0,12.65,12.67,12.63,12.67,387557.0
2017-09-28 13:10:00,12.67,12.71,12.61,12.68,867398.0,12.67,12.71,12.61,12.68,867398.0
2017-09-28 13:20:00,12.68,12.68,12.66,12.67,259039.0,12.68,12.68,12.66,12.67,259039.0
2017-09-28 13:30:00,12.67,12.73,12.66,12.71,721863.0,12.67,12.73,12.66,12.71,721863.0
2017-09-28 13:40:00,12.71,12.75,12.71,12.75,537020.0,12.71,12.75,12.71,12.75,537020.0
2017-09-28 13:50:00,12.75,12.76,12.72,12.72,561292.0,12.75,12.76,12.72,12.72,561292.0
2017-09-28 14:00:00,12.72,12.73,12.7,12.71,525278.0,12.72,12.73,12.7,12.71,525278.0
2017-09-28 14:10:00,12.71,12.72,12.7,12.71,270545.0,12.71,12.72,12.7,12.71,270545.0
2017-09-28 14:20:00,12.71,12.71,12.67,12.69,537829.0,12.71,12.71,12.67,12.69,537829.0
2017-09-28 14:30:00,12.68,12.73,12.67,12.68,724800.0,12.68,12.73,12.67,12.68,724800.0
2017-09-28 14:40:00,12.67,12.69,12.66,12.68,352895.0,12.67,12.69,12.66,12.68,352895.0
2017-09-28 14:50:00,12.68,12.7,12.67,12.68,229111.0,12.68,12.7,12.67,12.68,229111.0
2017-09-28 15:00:00,12.67,12.68,12.63,12.64,530065.0,12.67,12.68,12.63,12.64,530065.0
2017-09-28 15:10:00,12.64,12.65,12.63,12.65,333258.0,12.64,12.65,12.63,12.65,333258.0
2017-09-28 15:20:00,12.65,12.67,12.63,12.67,863047.0,12.65,12.67,12.63,12.67,863047.0
2017-09-28 15:30:00,12.67,12.69,12.65,12.67,751086.0,12.67,12.69,12.65,12.67,751086.0
2017-09-28 15:40:00,12.67,12.69,12.66,12.67,808651.0,12.67,12.69,12.66,12.67,808651.0
2017-09-28 15:50:00,12.67,12.75,12.67,12.73,3208986.0,12.67,12.75,12.67,12.73,3208986.0
2017-09-29 09:30:00,12.77,12.81,12.65,12.66,3248438.0,12.77,12.81,12.65,12.66,3248438.0
2017-09-29 09:40:00,12.66,12.68,12.6,12.65,2090190.0,12.66,12.68,12.6,12.65,2090190.0
2017-09-29 09:50:00,12.65,12.68,12.61,12.64,1005781.0,12.65,12.68,12.61,12.64,1005781.0
2017-09-29 10:00:00,12.64,12.68,12.63,12.66,845459.0,12.64,12.68,12.63,12.66,845459.0
2017-09-29 10:10:00,12.66,12.66,12.61,12.63,1007559.0,12.66,12.66,12.61,12.63,1007559.0
2017-09-29 10:20:00,12.63,12.68,12.62,12.65,774883.0,12.63,12.68,12.62,12.65,774883.0
2017-09-29 10:30:00,12.65,12.68,12.62,12.67,1004973.0,12.65,12.68,12.62,12.67,1004973.0
2017-09-29 10:40:00,12.67,12.68,12.62,12.63,657434.0,12.67,12.68,12.62,12.63,657434.0
2017-09-29 10:50:00,12.63,12.66,12.62,12.65,742073.0,12.63,12.66,12.62,12.65,742073.0
2017-09-29 11:00:00,12.65,12.68,12.64,12.66,604522.0,12.65,12.68,12.64,12.66,604522.0
2017-09-29 11:10:00,12.67,12.7,12.66,12.69,544540.0,12.67,12.7,12.66,12.69,544540.0
2017-09-29 11:20:00,12.68,12.76,12.68,12.74,1237623.0,12.68,12.76,12.68,12.74,1237623.0
2017-09-29 11:30:00,12.74,12.77,12.72,12.75,926400.0,12.74,12.77,12.72,12.75,926400.0
2017-09-29 11:40:00,12.75,12.77,12.71,12.73,674715.0,12.75,12.77,12.71,12.73,674715.0
2017-09-29 11:50:00,12.74,12.78,12.73,12.78,617089.0,12.74,12.78,12.73,12.78,617089.0
2017-09-29 12:00:00,12.77,12.79,12.74,12.76,604582.0,12.77,12.79,12.74,12.76,604582.0
2017-09-29 12:10:00,12.76,12.79,12.75,12.77,516957.0,12.76,12.79,12.75,12.77,516957.0
2017-09-29 12:20:00,12.77,12.79,12.76,12.78,361346.0,12.77,12.79,12.76,12.78,361346.0
2017-09-29 12:30:00,12.77,12.81,12.77,12.8,729433.0,12.77,12.81,12.77,12.8,729433.0
2017-09-29 12:40:00,12.8,12.82,12.76,12.77,1285162.0,12.8,12.82,12.76,12.77,1285162.0
2017-09-29 12:50:00,12.77,12.78,12.74,12.78,861795.0,12.77,12.78,12.74,12.78,861795.0
2017-09-29 13:00:00,12.78,12.81,12.77,12.8,597788.0,12.78,12.81,12.77,12.8,597788.0
2017-09-29 13:10:00,12.79,12.8,12.77,12.78,204428.0,12.79,12.8,12.77,12.78,204428.0
2017-09-29 13:20:00,12.77,12.78,12.75,12.76,454501.0,12.77,12.78,12.75,12.76,454501.0
2017-09-29 13:30:00,12.76,12.76,12.73,12.74,467626.0,12.76,12.76,12.73,12.74,467626.0
2017-09-29 13:40:00,12.74,12.75,12.72,12.73,443156.0,12.74,12.75,12.72,12.73,443156.0
2017-09-29 13:50:00,12.73,12.74,12.71,12.73,356296.0,12.73,12.74,12.71,12.73,356296.0
2017-09-29 14:00:00,12.73,12.73,12.69,12.71,532895.0,12.73,12.73,12.69,12.71,532895.0
2017-09-29 14:10:00,12.71,12.73,12.69,12.72,384130.0,12.71,12.73,12.69,12.72,384130.0
2017-09-29 14:20:00,12.73,12.74,12.71,12.73,301107.0,12.73,12.74,12.71,12.73,301107.0
2017-09-29 14:30:00,12.73,12.73,12.71,12.73,307339.0,12.73,12.73,12.71,12.73,307339.0
2017-09-29 14:40:00,12.73,12.73,12.7,12.71,392473.0,12.73,12.73,12.7,12.71,392473.0
2017-09-29 14:50:00,12.71,12.74,12.71,12.73,313853.0,12.71,12.74,12.71,12.73,313853.0
2017-09-29 15:00:00,12.72,12.75,12.72,12.73,369670.0,12.72,12.75,12.72,12.73,369670.0
2017-09-29 15:10:00,12.73,12.73,12.7,12.71,386155.0,12.73,12.73,12.7,12.71,386155.0
2017-09-29 15:20:00,12.72,12.73,12.69,12.7,423297.0,12.72,12.73,12.69,12.7,423297.0
2017-09-29 15:30:00,12.7,12.71,12.68,12.69,704570.0,12.7,12.71,12.68,12.69,704570.0
2017-09-29 15:40:00,12.69,12.73,12.68,12.7,1133471.0,12.69,12.73,12.68,12.7,1133471.0
2017-09-29 15:50:00,12.71,12.75,12.71,12.75,3300198.0,12.71,12.75,12.71,12.75,3300198.0
2017-10-02 09:30:00,12.8,12.85,12.7,12.78,2835968.0,12.8,12.85,12.7,12.78,2835968.0
2017-10-02 09:40:00,12.78,12.78,12.68,12.68,1657886.0,12.78,12.78,12.68,12.68,1657886.0
2017-10-02 09:50:00,12.68,12.73,12.64,12.73,1858034.0,12.68,12.73,12.64,12.73,1858034.0
2017-10-02 10:00:00,12.73,12.76,12.68,12.71,1222103.0,12.73,12.76,12.68,12.71,1222103.0
2017-10-02 10:10:00,12.71,12.74,12.69,12.72,1066254.0,12.71,12.74,12.69,12.72,1066254.0
2017-10-02 10:20:00,12.73,12.73,12.69,12.71,688125.0,12.73,12.73,12.69,12.71,688125.0
2017-10-02 10:30:00,12.7,12.71,12.67,12.7,992579.0,12.7,12.71,12.67,12.7,992579.0
2017-10-02 10:40:00,12.7,12.82,12.66,12.78,1784233.0,12.7,12.82,12.66,12.78,1784233.0
2017-10-02 10:50:00,12.77,12.79,12.75,12.77,796963.0,12.77,12.79,12.75,12.77,796963.0
2017-10-02 11:00:00,12.76,12.77,12.73,12.74,573634.0,12.76,12.77,12.73,12.74,573634.0
2017-10-02 11:10:00,12.74,12.75,12.72,12.74,384701.0,12.74,12.75,12.72,12.74,384701.0
2017-10-02 11:20:00,12.75,12.75,12.71,12.74,511050.0,12.75,12.75,12.71,12.74,511050.0
2017-10-02 11:30:00,12.74,12.75,12.71,12.73,448418.0,12.74,12.75,12.71,12.73,448418.0
2017-10-02 11:40:00,12.73,12.73,12.67,12.68,733052.0,12.73,12.73,12.67,12.68,733052.0
2017-10-02 11:50:00,12.69,12.71,12.63,12.66,990339.0,12.69,12.71,12.63,12.66,990339.0
2017-10-02 12:00:00,12.65,12.68,12.62,12.68,1160657.0,12.65,12.68,12.62,12.68,1160657.0
2017-10-02 12:10:00,12.68,12.69,12.64,12.69,629418.0,12.68,12.69,12.64,12.69,629418.0
2017-10-02 12:20:00,12.69,12.74,12.68,12.71,927642.0,12.69,12.74,12.68,12.71,927642.0
2017-10-02 12:30:00,12.71,12.72,12.7,12.7,400948.0,12.71,12.72,12.7,12.7,400948.0
2017-10-02 12:40:00,12.7,12.71,12.66,12.67,427060.0,12.7,12.71,12.66,12.67,427060.0
2017-10-02 12:50:00,12.66,12.68,12.66,12.68,384493.0,12.66,12.68,12.66,12.68,384493.0
2017-10-02 13:00:00,12.68,12.68,12.64,12.66,964862.0,12.68,12.68,12.64,12.66,964862.0
2017-10-02 13:10:00,12.66,12.66,12.63,12.65,612913.0,12.66,12.66,12.63,12.65,612913.0
2017-10-02 13:20:00,12.65,12.66,12.63,12.65,477927.0,12.65,12.66,12.63,12.65,477927.0
2017-10-02 13:30:00,12.65,12.66,12.64,12.65,304056.0,12.65,12.66,12.64,12.65,304056.0
2017-10-02 13:40:00,12.64,12.67,12.63,12.66,503879.0,12.64,12.67,12.63,12.66,503879.0
2017-10-02 13:50:00,12.67,12.67,12.64,12.66,426488.0,12.67,12.67,12.64,12.66,426488.0
2017-10-02 14:00:00,12.66,12.69,12.65,12.68,485199.0,12.66,12.69,12.65,12.68,485199.0
2017-10-02 14:10:00,12.68,12.68,12.66,12.67,328620.0,12.68,12.68,12.66,12.67,328620.0
2017-10-02 14:20:00,12.66,12.71,12.66,12.71,366839.0,12.66,12.71,12.66,12.71,366839.0
2017-10-02 14:30:00,12.71,12.72,12.69,12.69,533857.0,12.71,12.72,12.69,12.69,533857.0
2017-10-02 14:40:00,12.69,12.71,12.68,12.69,391322.0,12.69,12.71,12.68,12.69,391322.0
2017-10-02 14:50:00,12.69,12.7,12.68,12.68,299118.0,12.69,12.7,12.68,12.68,299118.0
2017-10-02 15:00:00,12.69,12.71,12.66,12.68,847683.0,12.69,12.71,12.66,12.68,847683.0
2017-10-02 15:10:00,12.68,12.69,12.66,12.69,721811.0,12.68,12.69,12.66,12.69,721811.0
2017-10-02 15:20:00,12.69,12.7,12.68,12.68,255695.0,12.69,12.7,12.68,12.68,255695.0
2017-10-02 15:30:00,12.69,12.7,12.67,12.7,470388.0,12.69,12.7,12.67,12.7,470388.0
2017-10-02 15:40:00,12.7,12.71,12.67,12.71,1207724.0,12.7,12.71,12.67,12.71,1207724.0
2017-10-02 15:50:00,12.71,12.73,12.7,12.71,1957129.0,12.71,12.73,12.7,12.71,1957129.0
2017-10-03 09:30:00,12.73,12.83,12.7,12.82,2880944.0,12.73,12.83,12.7,12.82,2880944.0
2017-10-03 09:40:00,12.81,12.95,12.77,12.95,3701694.0,12.81,12.95,12.77,12.95,3701694.0
2017-10-03 09:50:00,12.94,13.18,12.93,13.16,6441755.0,12.94,13.18,12.93,13.16,6441755.0
2017-10-03 10:00:00,13.16,13.21,13.12,13.16,4314125.0,13.16,13.21,13.12,13.16,4314125.0
2017-10-03 10:10:00,13.17,13.19,13.03,13.15,3761287.0,13.17,13.19,13.03,13.15,3761287.0
2017-10-03 10:20:00,13.15,13.29,13.12,13.28,4009833.0,13.15,13.29,13.12,13.28,4009833.0
2017-10-03 10:30:00,13.28,13.4,13.25,13.4,5659814.0,13.28,13.4,13.25,13.4,5659814.0
2017-10-03 10:40:00,13.4,13.45,13.34,13.43,4523937.0,13.4,13.45,13.34,13.43,4523937.0
2017-10-03 10:50:00,13.43,13.48,13.37,13.47,3752826.0,13.43,13.48,13.37,13.47,3752826.0
2017-10-03 11:00:00,13.46,13.47,13.36,13.42,3681133.0,13.46,13.47,13.36,13.42,3681133.0
2017-10-03 11:10:00,13.42,13.44,13.36,13.44,2264812.0,13.42,13.44,13.36,13.44,2264812.0
2017-10-03 11:20:00,13.43,13.47,13.41,13.44,2301364.0,13.43,13.47,13.41,13.44,2301364.0
2017-10-03 11:30:00,13.43,13.44,13.33,13.35,2061774.0,13.43,13.44,13.33,13.35,2061774.0
2017-10-03 11:40:00,13.35,13.36,13.3,13.33,1988934.0,13.35,13.36,13.3,13.33,1988934.0
2017-10-03 11:50:00,13.33,13.39,13.32,13.38,1228859.0,13.33,13.39,13.32,13.38,1228859.0
2017-10-03 12:00:00,13.39,13.43,13.37,13.42,1310613.0,13.39,13.43,13.37,13.42,1310613.0
2017-10-03 12:10:00,13.42,13.44,13.38,13.38,988174.0,13.42,13.44,13.38,13.38,988174.0
2017-10-03 12:20:00,13.39,13.45,13.37,13.43,1311624.0,13.39,13.45,13.37,13.43,1311624.0
2017-10-03 12:30:00,13.44,13.44,13.38,13.39,1079153.0,13.44,13.44,13.38,13.39,1079153.0
2017-10-03 12:40:00,13.4,13.41,13.36,13.37,995807.0,13.4,13.41,13.36,13.37,995807.0
2017-10-03 12:50:00,13.36,13.4,13.35,13.35,1026775.0,13.36,13.4,13.35,13.35,1026775.0
2017-10-03 13:00:00,13.36,13.38,13.33,13.33,869931.0,13.36,13.38,13.33,13.33,869931.0
2017-10-03 13:10:00,13.34,13.34,13.28,13.29,1565765.0,13.34,13.34,13.28,13.29,1565765.0
2017-10-03 13:20:00,13.29,13.35,13.27,13.34,1473037.0,13.29,13.35,13.27,13.34,1473037.0
2017-10-03 13:30:00,13.34,13.39,13.33,13.38,910323.0,13.34,13.39,13.33,13.38,910323.0
2017-10-03 13:40:00,13.39,13.4,13.34,13.4,984720.0,13.39,13.4,13.34,13.4,984720.0
2017-10-03 13:50:00,13.4,13.43,13.38,13.39,1216463.0,13.4,13.43,13.38,13.39,1216463.0
2017-10-03 14:00:00,13.39,13.41,13.38,13.4,345206.0,13.39,13.41,13.38,13.4,345206.0
2017-10-03 14:10:00,13.4,13.41,13.37,13.4,733432.0,13.4,13.41,13.37,13.4,733432.0
2017-10-03 14:20:00,13.4,13.41,13.37,13.38,728238.0,13.4,13.41,13.37,13.38,728238.0
2017-10-03 14:30:00,13.38,13.39,13.33,13.35,868850.0,13.38,13.39,13.33,13.35,868850.0
2017-10-03 14:40:00,13.35,13.38,13.34,13.36,738049.0,13.35,13.38,13.34,13.36,738049.0
2017-10-03 14:50:00,13.35,13.37,13.32,13.34,879105.0,13.35,13.37,13.32,13.34,879105.0
2017-10-03 15:00:00,13.35,13.35,13.32,13.33,950126.0,13.35,13.35,13.32,13.33,950126.0
2017-10-03 15:10:00,13.33,13.34,13.29,13.3,1467028.0,13.33,13.34,13.29,13.3,1467028.0
2017-10-03 15:20:00,13.29,13.32,13.29,13.32,906256.0,13.29,13.32,13.29,13.32,906256.0
2017-10-03 15:30:00,13.31,13.39,13.31,13.39,1602744.0,13.31,13.39,13.31,13.39,1602744.0
2017-10-03 15:40:00,13.38,13.4,13.35,13.38,1578047.0,13.38,13.4,13.35,13.38,1578047.0
2017-10-03 15:50:00,13.38,13.43,13.37,13.42,5244494.0,13.38,13.43,13.37,13.42,5244494.0
2017-10-04 09:30:00,13.31,13.5,13.28,13.28,4335622.0,13.31,13.5,13.28,13.28,4335622.0
2017-10-04 09:40:00,13.28,13.34,13.15,13.24,4337968.0,13.28,13.34,13.15,13.24,4337968.0
2017-10-04 09:50:00,13.23,13.29,13.17,13.28,2155653.0,13.23,13.29,13.17,13.28,2155653.0
2017-10-04 10:00:00,13.28,13.35,13.22,13.35,2292933.0,13.28,13.35,13.22,13.35,2292933.0
2017-10-04 10:10:00,13.35,13.35,13.23,13.23,1594120.0,13.35,13.35,13.23,13.23,1594120.0
2017-10-04 10:20:00,13.23,13.25,13.19,13.23,1332060.0,13.23,13.25,13.19,13.23,1332060.0
2017-10-04 10:30:00,13.22,13.26,13.17,13.22,1779526.0,13.22,13.26,13.17,13.22,1779526.0
2017-10-04 10:40:00,13.21,13.24,13.17,13.2,893032.0,13.21,13.24,13.17,13.2,893032.0
2017-10-04 10:50:00,13.2,13.22,13.19,13.21,580047.0,13.2,13.22,13.19,13.21,580047.0
2017-10-04 11:00:00,13.21,13.29,13.2,13.28,1257799.0,13.21,13.29,13.2,13.28,1257799.0
2017-10-04 11:10:00,13.29,13.31,13.23,13.24,1344775.0,13.29,13.31,13.23,13.24,1344775.0
2017-10-04 11:20:00,13.24,13.31,13.24,13.31,640671.0,13.24,13.31,13.24,13.31,640671.0
2017-10-04 11:30:00,13.31,13.31,13.24,13.27,618247.0,13.31,13.31,13.24,13.27,618247.0
2017-10-04 11:40:00,13.27,13.28,13.26,13.28,359172.0,13.27,13.28,13.26,13.28,359172.0
2017-10-04 11:50:00,13.28,13.3,13.25,13.28,559371.0,13.28,13.3,13.25,13.28,559371.0
2017-10-04 12:00:00,13.28,13.33,13.27,13.31,679920.0,13.28,13.33,13.27,13.31,679920.0
2017-10-04 12:10:00,13.31,13.35,13.3,13.35,782432.0,13.31,13.35,13.3,13.35,782432.0
2017-10-04 12:20:00,13.34,13.35,13.29,13.29,526455.0,13.34,13.35,13.29,13.29,526455.0
2017-10-04 12:30:00,13.29,13.31,13.27,13.29,479949.0,13.29,13.31,13.27,13.29,479949.0
2017-10-04 12:40:00,13.28,13.29,13.24,13.27,491812.0,13.28,13.29,13.24,13.27,491812.0
2017-10-04 12:50:00,13.28,13.31,13.27,13.3,592516.0,13.28,13.31,13.27,13.3,592516.0
2017-10-04 13:00:00,13.3,13.35,13.3,13.32,705536.0,13.3,13.35,13.3,13.32,705536.0
2017-10-04 13:10:00,13.32,13.34,13.29,13.31,720119.0,13.32,13.34,13.29,13.31,720119.0
2017-10-04 13:20:00,13.3,13.33,13.29,13.31,343475.0,13.3,13.33,13.29,13.31,343475.0
2017-10-04 13:30:00,13.31,13.32,13.26,13.28,828735.0,13.31,13.32,13.26,13.28,828735.0
2017-10-04 13:40:00,13.28,13.29,13.26,13.28,378574.0,13.28,13.29,13.26,13.28,378574.0
2017-10-04 13:50:00,13.27,13.29,13.26,13.27,393430.0,13.27,13.29,13.26,13.27,393430.0
2017-10-04 14:00:00,13.26,13.28,13.25,13.26,315880.0,13.26,13.28,13.25,13.26,315880.0
2017-10-04 14:10:00,13.27,13.28,13.25,13.26,554380.0,13.27,13.28,13.25,13.26,554380.0
2017-10-04 14:20:00,13.26,13.28,13.25,13.27,338041.0,13.26,13.28,13.25,13.27,338041.0
2017-10-04 14:30:00,13.28,13.3,13.27,13.28,333577.0,13.28,13.3,13.27,13.28,333577.0
2017-10-04 14:40:00,13.28,13.3,13.27,13.28,282683.0,13.28,13.3,13.27,13.28,282683.0
2017-10-04 14:50:00,13.28,13.32,13.28,13.31,422884.0,13.28,13.32,13.28,13.31,422884.0
2017-10-04 15:00:00,13.31,13.34,13.29,13.29,752867.0,13.31,13.34,13.29,13.29,752867.0
2017-10-04 15:10:00,13.29,13.34,13.29,13.34,402284.0,13.29,13.34,13.29,13.34,402284.0
2017-10-04 15:20:00,13.33,13.35,13.32,13.33,616520.0,13.33,13.35,13.32,13.33,616520.0
2017-10-04 15:30:00,13.34,13.38,13.33,13.37,868224.0,13.34,13.38,13.33,13.37,868224.0
2017-10-04 15:40:00,13.37,13.37,13.34,13.36,1172835.0,13.37,13.37,13.34,13.36,1172835.0
2017-10-04 15:50:00,13.36,13.38,13.3,13.31,2460610.0,13.36,13.38,13.3,13.31,2460610.0
2017-10-05 09:30:00,13.38,13.39,13.22,13.24,3264566.0,13.38,13.39,13.22,13.24,3264566.0
2017-10-05 09:40:00,13.24,13.3,13.23,13.26,1706283.0,13.24,13.3,13.23,13.26,1706283.0
2017-10-05 09:50:00,13.27,13.29,13.21,13.24,1435090.0,13.27,13.29,13.21,13.24,1435090.0
2017-10-05 10:00:00,13.24,13.37,13.23,13.34,2162217.0,13.24,13.37,13.23,13.34,2162217.0
2017-10-05 10:10:00,13.34,13.45,13.33,13.43,2078736.0,13.34,13.45,13.33,13.43,2078736.0
2017-10-05 10:20:00,13.43,13.44,13.36,13.37,1291087.0,13.43,13.44,13.36,13.37,1291087.0
2017-10-05 10:30:00,13.37,13.43,13.35,13.43,984293.0,13.37,13.43,13.35,13.43,984293.0
2017-10-05 10:40:00,13.43,13.46,13.36,13.37,1268885.0,13.43,13.46,13.36,13.37,1268885.0
2017-10-05 10:50:00,13.37,13.41,13.36,13.39,685920.0,13.37,13.41,13.36,13.39,685920.0
2017-10-05 11:00:00,13.39,13.4,13.34,13.34,589327.0,13.39,13.4,13.34,13.34,589327.0
2017-10-05 11:10:00,13.34,13.37,13.31,13.36,1023655.0,13.34,13.37,13.31,13.36,1023655.0
2017-10-05 11:20:00,13.36,13.39,13.35,13.36,497273.0,13.36,13.39,13.35,13.36,497273.0
2017-10-05 11:30:00,13.36,13.4,13.36,13.36,583411.0,13.36,13.4,13.36,13.36,583411.0
2017-10-05 11:40:00,13.36,13.38,13.32,13.34,531533.0,13.36,13.38,13.32,13.34,531533.0
2017-10-05 11:50:00,13.34,13.36,13.33,13.35,495191.0,13.34,13.36,13.33,13.35,495191.0
2017-10-05 12:00:00,13.34,13.38,13.34,13.38,442857.0,13.34,13.38,13.34,13.38,442857.0
2017-10-05 12:10:00,13.38,13.41,13.37,13.39,965434.0,13.38,13.41,13.37,13.39,965434.0
2017-10-05 12:20:00,13.38,13.41,13.37,13.38,381025.0,13.38,13.41,13.37,13.38,381025.0
2017-10-05 12:30:00,13.38,13.38,13.36,13.37,317579.0,13.38,13.38,13.36,13.37,317579.0
2017-10-05 12:40:00,13.37,13.38,13.32,13.35,752872.0,13.37,13.38,13.32,13.35,752872.0
2017-10-05 12:50:00,13.36,13.36,13.32,13.35,351333.0,13.36,13.36,13.32,13.35,351333.0
2017-10-05 13:00:00,13.35,13.36,13.34,13.34,367307.0,13.35,13.36,13.34,13.34,367307.0
2017-10-05 13:10:00,13.35,13.35,13.32,13.33,515434.0,13.35,13.35,13.32,13.33,515434.0
2017-10-05 13:20:00,13.33,13.36,13.32,13.34,456188.0,13.33,13.36,13.32,13.34,456188.0
2017-10-05 13:30:00,13.34,13.35,13.32,13.34,292836.0,13.34,13.35,13.32,13.34,292836.0
2017-10-05 13:40:00,13.34,13.36,13.33,13.34,390169.0,13.34,13.36,13.33,13.34,390169.0
2017-10-05 13:50:00,13.34,13.37,13.33,13.35,339899.0,13.34,13.37,13.33,13.35,339899.0
2017-10-05 14:00:00,13.35,13.37,13.35,13.36,194458.0,13.35,13.37,13.35,13.36,194458.0
2017-10-05 14:10:00,13.36,13.37,13.33,13.34,300918.0,13.36,13.37,13.33,13.34,300918.0
2017-10-05 14:20:00,13.35,13.36,13.33,13.36,436112.0,13.35,13.36,13.33,13.36,436112.0
2017-10-05 14:30:00,13.36,13.37,13.35,13.37,319782.0,13.36,13.37,13.35,13.37,319782.0
2017-10-05 14:40:00,13.36,13.39,13.36,13.37,584565.0,13.36,13.39,13.36,13.37,584565.0
2017-10-05 14:50:00,13.37,13.39,13.36,13.39,534088.0,13.37,13.39,13.36,13.39,534088.0
2017-10-05 15:00:00,13.39,13.42,13.38,13.38,820702.0,13.39,13.42,13.38,13.38,820702.0
2017-10-05 15:10:00,13.38,13.41,13.38,13.39,779382.0,13.38,13.41,13.38,13.39,779382.0
2017-10-05 15:20:00,13.4,13.4,13.35,13.35,807175.0,13.4,13.4,13.35,13.35,807175.0
2017-10-05 15:30:00,13.36,13.36,13.32,13.33,1083907.0,13.36,13.36,13.32,13.33,1083907.0
2017-10-05 15:40:00,13.33,13.35,13.32,13.33,732352.0,13.33,13.35,13.32,13.33,732352.0
2017-10-05 15:50:00,13.34,13.35,13.33,13.34,1679767.0,13.34,13.35,13.33,13.34,1679767.0
2017-10-06 09:30:00,13.22,13.33,13.18,13.3,2220447.0,13.22,13.33,13.18,13.3,2220447.0
2017-10-06 09:40:00,13.31,13.39,13.29,13.34,1363806.0,13.31,13.39,13.29,13.34,1363806.0
2017-10-06 09:50:00,13.33,13.35,13.28,13.29,851647.0,13.33,13.35,13.28,13.29,851647.0
2017-10-06 10:00:00,13.3,13.32,13.24,13.29,1177862.0,13.3,13.32,13.24,13.29,1177862.0
2017-10-06 10:10:00,13.28,13.3,13.22,13.22,1010934.0,13.28,13.3,13.22,13.22,1010934.0
2017-10-06 10:20:00,13.23,13.27,13.2,13.24,941350.0,13.23,13.27,13.2,13.24,941350.0
2017-10-06 10:30:00,13.24,13.26,13.2,13.22,1437276.0,13.24,13.26,13.2,13.22,1437276.0
2017-10-06 10:40:00,13.21,13.25,13.21,13.24,548914.0,13.21,13.25,13.21,13.24,548914.0
2017-10-06 10:50:00,13.24,13.25,13.2,13.21,809842.0,13.24,13.25,13.2,13.21,809842.0
2017-10-06 11:00:00,13.21,13.23,13.2,13.23,763042.0,13.21,13.23,13.2,13.23,763042.0
2017-10-06 11:10:00,13.23,13.27,13.21,13.25,650797.0,13.23,13.27,13.21,13.25,650797.0
2017-10-06 11:20:00,13.24,13.27,13.23,13.26,481977.0,13.24,13.27,13.23,13.26,481977.0
2017-10-06 11:30:00,13.25,13.25,13.19,13.21,1234807.0,13.25,13.25,13.19,13.21,1234807.0
2017-10-06 11:40:00,13.21,13.23,13.18,13.23,949137.0,13.21,13.23,13.18,13.23,949137.0
2017-10-06 11:50:00,13.23,13.26,13.22,13.24,947486.0,13.23,13.26,13.22,13.24,947486.0
2017-10-06 12:00:00,13.24,13.26,13.21,13.24,639467.0,13.24,13.26,13.21,13.24,639467.0
2017-10-06 12:10:00,13.24,13.25,13.22,13.25,293216.0,13.24,13.25,13.22,13.25,293216.0
2017-10-06 12:20:00,13.24,13.25,13.22,13.24,232766.0,13.24,13.25,13.22,13.24,232766.0
2017-10-06 12:30:00,13.24,13.28,13.24,13.27,682553.0,13.24,13.28,13.24,13.27,682553.0
2017-10-06 12:40:00,13.26,13.27,13.24,13.25,373975.0,13.26,13.27,13.24,13.25,373975.0
2017-10-06 12:50:00,13.24,13.25,13.23,13.24,248710.0,13.24,13.25,13.23,13.24,248710.0
2017-10-06 13:00:00,13.24,13.26,13.24,13.25,293493.0,13.24,13.26,13.24,13.25,293493.0
2017-10-06 13:10:00,13.25,13.25,13.23,13.24,171327.0,13.25,13.25,13.23,13.24,171327.0
2017-10-06 13:20:00,13.24,13.24,13.22,13.22,188928.0,13.24,13.24,13.22,13.22,188928.0
2017-10-06 13:30:00,13.23,13.26,13.22,13.26,245233.0,13.23,13.26,13.22,13.26,245233.0
2017-10-06 13:40:00,13.25,13.26,13.23,13.25,269066.0,13.25,13.26,13.23,13.25,269066.0
2017-10-06 13:50:00,13.25,13.26,13.24,13.26,256469.0,13.25,13.26,13.24,13.26,256469.0
2017-10-06 14:00:00,13.25,13.26,13.23,13.25,223620.0,13.25,13.26,13.23,13.25,223620.0
2017-10-06 14:10:00,13.26,13.26,13.24,13.24,204758.0,13.26,13.26,13.24,13.24,204758.0
2017-10-06 14:20:00,13.24,13.25,13.24,13.25,189051.0,13.24,13.25,13.24,13.25,189051.0
2017-10-06 14:30:00,13.25,13.26,13.24,13.25,196335.0,13.25,13.26,13.24,13.25,196335.0
2017-10-06 14:40:00,13.26,13.27,13.25,13.27,383003.0,13.26,13.27,13.25,13.27,383003.0
2017-10-06 14:50:00,13.27,13.27,13.25,13.26,319864.0,13.27,13.27,13.25,13.26,319864.0
2017-10-06 15:00:00,13.26,13.27,13.24,13.24,375421.0,13.26,13.27,13.24,13.24,375421.0
2017-10-06 15:10:00,13.25,13.27,13.24,13.27,372564.0,13.25,13.27,13.24,13.27,372564.0
2017-10-06 15:20:00,13.27,13.27,13.25,13.27,501013.0,13.27,13.27,13.25,13.27,501013.0
2017-10-06 15:30:00,13.27,13.27,13.24,13.24,477721.0,13.27,13.27,13.24,13.24,477721.0
2017-10-06 15:40:00,13.25,13.26,13.23,13.23,990336.0,13.25,13.26,13.23,13.23,990336.0
2017-10-06 15:50:00,13.23,13.26,13.22,13.23,2304645.0,13.23,13.26,13.22,13.23,2304645.0
2017-10-09 09:30:00,13.26,13.38,13.26,13.33,2159314.0,13.26,13.38,13.26,13.33,2159314.0
2017-10-09 09:40:00,13.33,13.57,13.32,13.5,4768823.0,13.33,13.57,13.32,13.5,4768823.0
2017-10-09 09:50:00,13.5,13.66,13.49,13.62,4763086.0,13.5,13.66,13.49,13.62,4763086.0
2017-10-09 10:00:00,13.62,13.68,13.59,13.68,2152915.0,13.62,13.68,13.59,13.68,2152915.0
2017-10-09 10:10:00,13.68,13.7,13.65,13.7,2339436.0,13.68,13.7,13.65,13.7,2339436.0
2017-10-09 10:20:00,13.69,13.7,13.63,13.66,2105600.0,13.69,13.7,13.63,13.66,2105600.0
2017-10-09 10:30:00,13.67,13.74,13.65,13.72,2265553.0,13.67,13.74,13.65,13.72,2265553.0
2017-10-09 10:40:00,13.73,13.75,13.7,13.73,2323866.0,13.73,13.75,13.7,13.73,2323866.0
2017-10-09 10:50:00,13.74,13.8,13.73,13.79,2598774.0,13.74,13.8,13.73,13.79,2598774.0
2017-10-09 11:00:00,13.79,13.83,13.76,13.78,2148507.0,13.79,13.83,13.76,13.78,2148507.0
2017-10-09 11:10:00,13.77,13.79,13.72,13.75,1840701.0,13.77,13.79,13.72,13.75,1840701.0
2017-10-09 11:20:00,13.74,13.77,13.71,13.71,1152210.0,13.74,13.77,13.71,13.71,1152210.0
2017-10-09 11:30:00,13.71,13.73,13.67,13.69,1142221.0,13.71,13.73,13.67,13.69,1142221.0
2017-10-09 11:40:00,13.69,13.7,13.63,13.69,1505040.0,13.69,13.7,13.63,13.69,1505040.0
2017-10-09 11:50:00,13.69,13.7,13.65,13.66,632733.0,13.69,13.7,13.65,13.66,632733.0
2017-10-09 12:00:00,13.66,13.68,13.61,13.63,1052581.0,13.66,13.68,13.61,13.63,1052581.0
2017-10-09 12:10:00,13.63,13.65,13.61,13.63,703046.0,13.63,13.65,13.61,13.63,703046.0
2017-10-09 12:20:00,13.63,13.64,13.58,13.58,538028.0,13.63,13.64,13.58,13.58,538028.0
2017-10-09 12:30:00,13.58,13.62,13.55,13.58,955767.0,13.58,13.62,13.55,13.58,955767.0
2017-10-09 12:40:00,13.58,13.61,13.57,13.6,537216.0,13.58,13.61,13.57,13.6,537216.0
2017-10-09 12:50:00,13.6,13.62,13.55,13.56,629947.0,13.6,13.62,13.55,13.56,629947.0
2017-10-09 13:00:00,13.56,13.59,13.55,13.58,615453.0,13.56,13.59,13.55,13.58,615453.0
2017-10-09 13:10:00,13.58,13.59,13.56,13.57,460713.0,13.58,13.59,13.56,13.57,460713.0
2017-10-09 13:20:00,13.57,13.59,13.56,13.58,338856.0,13.57,13.59,13.56,13.58,338856.0
2017-10-09 13:30:00,13.58,13.59,13.55,13.57,409744.0,13.58,13.59,13.55,13.57,409744.0
2017-10-09 13:40:00,13.58,13.61,13.57,13.58,531733.0,13.58,13.61,13.57,13.58,531733.0
2017-10-09 13:50:00,13.57,13.58,13.56,13.58,322427.0,13.57,13.58,13.56,13.58,322427.0
2017-10-09 14:00:00,13.58,13.6,13.57,13.6,303990.0,13.58,13.6,13.57,13.6,303990.0
2017-10-09 14:10:00,13.6,13.6,13.56,13.58,466192.0,13.6,13.6,13.56,13.58,466192.0
2017-10-09 14:20:00,13.57,13.6,13.56,13.58,429701.0,13.57,13.6,13.56,13.58,429701.0
2017-10-09 14:30:00,13.58,13.59,13.55,13.57,501630.0,13.58,13.59,13.55,13.57,501630.0
2017-10-09 14:40:00,13.57,13.58,13.55,13.56,531550.0,13.57,13.58,13.55,13.56,531550.0
2017-10-09 14:50:00,13.56,13.58,13.55,13.56,357628.0,13.56,13.58,13.55,13.56,357628.0
2017-10-09 15:00:00,13.56,13.57,13.51,13.52,1033871.0,13.56,13.57,13.51,13.52,1033871.0
2017-10-09 15:10:00,13.52,13.53,13.45,13.46,1678736.0,13.52,13.53,13.45,13.46,1678736.0
2017-10-09 15:20:00,13.46,13.49,13.46,13.49,811950.0,13.46,13.49,13.46,13.49,811950.0
2017-10-09 15:30:00,13.49,13.5,13.46,13.46,981956.0,13.49,13.5,13.46,13.46,981956.0
2017-10-09 15:40:00,13.46,13.49,13.45,13.46,1078501.0,13.46,13.49,13.45,13.46,1078501.0
2017-10-09 15:50:00,13.46,13.49,13.46,13.47,2684897.0,13.46,13.49,13.46,13.47,2684897.0
2017-10-10 09:30:00,13.72,13.79,13.62,13.75,4823563.0,13.72,13.79,13.62,13.75,4823563.0
2017-10-10 09:40:00,13.76,13.76,13.63,13.64,2096932.0,13.76,13.76,13.63,13.64,2096932.0
2017-10-10 09:50:00,13.64,13.65,13.53,13.63,3013292.0,13.64,13.65,13.53,13.63,3013292.0
2017-10-10 10:00:00,13.63,13.65,13.57,13.65,1694876.0,13.63,13.65,13.57,13.65,1694876.0
2017-10-10 10:10:00,13.65,13.67,13.58,13.58,1905562.0,13.65,13.67,13.58,13.58,1905562.0
2017-10-10 10:20:00,13.58,13.64,13.57,13.63,1152684.0,13.58,13.64,13.57,13.63,1152684.0
2017-10-10 10:30:00,13.63,13.64,13.6,13.62,730579.0,13.63,13.64,13.6,13.62,730579.0
2017-10-10 10:40:00,13.62,13.67,13.6,13.63,986368.0,13.62,13.67,13.6,13.63,986368.0
2017-10-10 10:50:00,13.63,13.65,13.62,13.63,506472.0,13.63,13.65,13.62,13.63,506472.0
2017-10-10 11:00:00,13.63,13.63,13.55,13.58,1362095.0,13.63,13.63,13.55,13.58,1362095.0
2017-10-10 11:10:00,13.58,13.59,13.56,13.58,473356.0,13.58,13.59,13.56,13.58,473356.0
2017-10-10 11:20:00,13.59,13.59,13.53,13.54,825798.0,13.59,13.59,13.53,13.54,825798.0
2017-10-10 11:30:00,13.53,13.59,13.53,13.59,1142336.0,13.53,13.59,13.53,13.59,1142336.0
2017-10-10 11:40:00,13.59,13.6,13.56,13.59,625469.0,13.59,13.6,13.56,13.59,625469.0
2017-10-10 11:50:00,13.6,13.6,13.54,13.57,780560.0,13.6,13.6,13.54,13.57,780560.0
2017-10-10 12:00:00,13.57,13.58,13.52,13.55,642807.0,13.57,13.58,13.52,13.55,642807.0
2017-10-10 12:10:00,13.54,13.55,13.48,13.49,1219045.0,13.54,13.55,13.48,13.49,1219045.0
2017-10-10 12:20:00,13.48,13.49,13.44,13.48,1357431.0,13.48,13.49,13.44,13.48,1357431.0
2017-10-10 12:30:00,13.48,13.49,13.46,13.48,463867.0,13.48,13.49,13.46,13.48,463867.0
2017-10-10 12:40:00,13.48,13.53,13.48,13.51,546235.0,13.48,13.53,13.48,13.51,546235.0
2017-10-10 12:50:00,13.51,13.55,13.5,13.53,424525.0,13.51,13.55,13.5,13.53,424525.0
2017-10-10 13:00:00,13.54,13.55,13.5,13.53,457742.0,13.54,13.55,13.5,13.53,457742.0
2017-10-10 13:10:00,13.52,13.55,13.51,13.53,448789.0,13.52,13.55,13.51,13.53,448789.0
2017-10-10 13:20:00,13.53,13.54,13.5,13.53,387632.0,13.53,13.54,13.5,13.53,387632.0
2017-10-10 13:30:00,13.53,13.58,13.52,13.58,710130.0,13.53,13.58,13.52,13.58,710130.0
2017-10-10 13:40:00,13.58,13.58,13.56,13.57,385402.0,13.58,13.58,13.56,13.57,385402.0
2017-10-10 13:50:00,13.56,13.58,13.55,13.57,207671.0,13.56,13.58,13.55,13.57,207671.0
2017-10-10 14:00:00,13.57,13.58,13.56,13.56,261726.0,13.57,13.58,13.56,13.56,261726.0
2017-10-10 14:10:00,13.56,13.58,13.55,13.56,306075.0,13.56,13.58,13.55,13.56,306075.0
2017-10-10 14:20:00,13.55,13.57,13.54,13.57,403092.0,13.55,13.57,13.54,13.57,403092.0
2017-10-10 14:30:00,13.57,13.57,13.55,13.56,180933.0,13.57,13.57,13.55,13.56,180933.0
2017-10-10 14:40:00,13.56,13.57,13.54,13.56,276312.0,13.56,13.57,13.54,13.56,276312.0
2017-10-10 14:50:00,13.57,13.57,13.55,13.57,256170.0,13.57,13.57,13.55,13.57,256170.0
2017-10-10 15:00:00,13.57,13.64,13.56,13.63,1592977.0,13.57,13.64,13.56,13.63,1592977.0
2017-10-10 15:10:00,13.63,13.63,13.59,13.6,711916.0,13.63,13.63,13.59,13.6,711916.0
2017-10-10 15:20:00,13.59,13.62,13.59,13.62,309501.0,13.59,13.62,13.59,13.62,309501.0
2017-10-10 15:30:00,13.62,13.64,13.6,13.62,955169.0,13.62,13.64,13.6,13.62,955169.0
2017-10-10 15:40:00,13.63,13.68,13.62,13.68,1995874.0,13.63,13.68,13.62,13.68,1995874.0
2017-10-10 15:50:00,13.68,13.7,13.66,13.7,3205605.0,13.68,13.7,13.66,13.7,3205605.0
2017-10-11 09:30:00,13.62,13.81,13.61,13.8,3911796.0,13.62,13.81,13.61,13.8,3911796.0
2017-10-11 09:40:00,13.81,13.96,13.8,13.83,5325898.0,13.81,13.96,13.8,13.83,5325898.0
2017-10-11 09:50:00,13.83,13.85,13.76,13.84,1961652.0,13.83,13.85,13.76,13.84,1961652.0
2017-10-11 10:00:00,13.85,13.85,13.78,13.82,1181781.0,13.85,13.85,13.78,13.82,1181781.0
2017-10-11 10:10:00,13.81,13.83,13.76,13.78,1012342.0,13.81,13.83,13.76,13.78,1012342.0
2017-10-11 10:20:00,13.78,13.88,13.77,13.85,1252241.0,13.78,13.88,13.77,13.85,1252241.0
2017-10-11 10:30:00,13.86,13.88,13.82,13.83,908766.0,13.86,13.88,13.82,13.83,908766.0
2017-10-11 10:40:00,13.83,13.85,13.81,13.84,587396.0,13.83,13.85,13.81,13.84,587396.0
2017-10-11 10:50:00,13.83,13.85,13.8,13.81,684261.0,13.83,13.85,13.8,13.81,684261.0
2017-10-11 11:00:00,13.8,13.81,13.77,13.78,853323.0,13.8,13.81,13.77,13.78,853323.0
2017-10-11 11:10:00,13.78,13.81,13.77,13.78,414872.0,13.78,13.81,13.77,13.78,414872.0
2017-10-11 11:20:00,13.77,13.78,13.73,13.76,1222377.0,13.77,13.78,13.73,13.76,1222377.0
2017-10-11 11:30:00,13.75,13.78,13.75,13.76,614428.0,13.75,13.78,13.75,13.76,614428.0
2017-10-11 11:40:00,13.75,13.77,13.75,13.77,338092.0,13.75,13.77,13.75,13.77,338092.0
2017-10-11 11:50:00,13.77,13.79,13.76,13.79,286781.0,13.77,13.79,13.76,13.79,286781.0
2017-10-11 12:00:00,13.79,13.83,13.78,13.83,638184.0,13.79,13.83,13.78,13.83,638184.0
2017-10-11 12:10:00,13.83,13.84,13.78,13.8,705297.0,13.83,13.84,13.78,13.8,705297.0
2017-10-11 12:20:00,13.8,13.8,13.78,13.78,328985.0,13.8,13.8,13.78,13.78,328985.0
2017-10-11 12:30:00,13.78,13.79,13.76,13.77,337910.0,13.78,13.79,13.76,13.77,337910.0
2017-10-11 12:40:00,13.77,13.79,13.76,13.79,429516.0,13.77,13.79,13.76,13.79,429516.0
2017-10-11 12:50:00,13.78,13.81,13.78,13.79,417878.0,13.78,13.81,13.78,13.79,417878.0
2017-10-11 13:00:00,13.79,13.8,13.77,13.79,412524.0,13.79,13.8,13.77,13.79,412524.0
2017-10-11 13:10:00,13.78,13.8,13.78,13.78,238693.0,13.78,13.8,13.78,13.78,238693.0
2017-10-11 13:20:00,13.79,13.79,13.77,13.79,310111.0,13.79,13.79,13.77,13.79,310111.0
2017-10-11 13:30:00,13.79,13.79,13.77,13.77,190775.0,13.79,13.79,13.77,13.77,190775.0
2017-10-11 13:40:00,13.78,13.78,13.74,13.74,547049.0,13.78,13.78,13.74,13.74,547049.0
2017-10-11 13:50:00,13.74,13.77,13.74,13.75,487770.0,13.74,13.77,13.74,13.75,487770.0
2017-10-11 14:00:00,13.75,13.76,13.74,13.75,375711.0,13.75,13.76,13.74,13.75,375711.0
2017-10-11 14:10:00,13.76,13.77,13.75,13.75,256913.0,13.76,13.77,13.75,13.75,256913.0
2017-10-11 14:20:00,13.75,13.76,13.71,13.74,712543.0,13.75,13.76,13.71,13.74,712543.0
2017-10-11 14:30:00,13.74,13.75,13.72,13.73,434372.0,13.74,13.75,13.72,13.73,434372.0
2017-10-11 14:40:00,13.73,13.77,13.72,13.76,425181.0,13.73,13.77,13.72,13.76,425181.0
2017-10-11 14:50:00,13.76,13.79,13.75,13.79,670527.0,13.76,13.79,13.75,13.79,670527.0
2017-10-11 15:00:00,13.79,13.79,13.78,13.79,405043.0,13.79,13.79,13.78,13.79,405043.0
2017-10-11 15:10:00,13.78,13.79,13.78,13.78,242834.0,13.78,13.79,13.78,13.78,242834.0
2017-10-11 15:20:00,13.79,13.8,13.78,13.8,520978.0,13.79,13.8,13.78,13.8,520978.0
2017-10-11 15:30:00,13.8,13.83,13.79,13.8,946494.0,13.8,13.83,13.79,13.8,946494.0
2017-10-11 15:40:00,13.81,13.81,13.79,13.81,704908.0,13.81,13.81,13.79,13.81,704908.0
2017-10-11 15:50:00,13.81,13.9,13.8,13.88,4476038.0,13.81,13.9,13.8,13.88,4476038.0
2017-10-12 09:30:00,13.84,14.18,13.81,14.16,8543128.0,13.84,14.18,13.81,14.16,8543128.0
2017-10-12 09:40:00,14.15,14.2,14.03,14.17,4846187.0,14.15,14.2,14.03,14.17,4846187.0
2017-10-12 09:50:00,14.18,14.28,14.17,14.25,5711630.0,14.18,14.28,14.17,14.25,5711630.0
2017-10-12 10:00:00,14.25,14.26,14.12,14.15,4259580.0,14.25,14.26,14.12,14.15,4259580.0
2017-10-12 10:10:00,14.15,14.15,14.09,14.15,2378448.0,14.15,14.15,14.09,14.15,2378448.0
2017-10-12 10:20:00,14.15,14.15,14.04,14.06,2593507.0,14.15,14.15,14.04,14.06,2593507.0
2017-10-12 10:30:00,14.06,14.11,14.05,14.07,1719640.0,14.06,14.11,14.05,14.07,1719640.0
2017-10-12 10:40:00,14.07,14.09,14.05,14.08,774558.0,14.07,14.09,14.05,14.08,774558.0
2017-10-12 10:50:00,14.08,14.08,14.01,14.02,1067591.0,14.08,14.08,14.01,14.02,1067591.0
2017-10-12 11:00:00,14.02,14.06,14.01,14.06,793512.0,14.02,14.06,14.01,14.06,793512.0
2017-10-12 11:10:00,14.05,14.12,14.05,14.11,1189317.0,14.05,14.12,14.05,14.11,1189317.0
2017-10-12 11:20:00,14.11,14.12,14.08,14.11,735183.0,14.11,14.12,14.08,14.11,735183.0
2017-10-12 11:30:00,14.11,14.14,14.07,14.08,1131158.0,14.11,14.14,14.07,14.08,1131158.0
2017-10-12 11:40:00,14.08,14.12,14.07,14.12,528686.0,14.08,14.12,14.07,14.12,528686.0
2017-10-12 11:50:00,14.12,14.16,14.11,14.15,1098255.0,14.12,14.16,14.11,14.15,1098255.0
2017-10-12 12:00:00,14.16,14.22,14.15,14.19,1978659.0,14.16,14.22,14.15,14.19,1978659.0
2017-10-12 12:10:00,14.19,14.21,14.14,14.18,1219060.0,14.19,14.21,14.14,14.18,1219060.0
2017-10-12 12:20:00,14.18,14.24,14.18,14.24,1044499.0,14.18,14.24,14.18,14.24,1044499.0
2017-10-12 12:30:00,14.24,14.24,14.2,14.21,1061159.0,14.24,14.24,14.2,14.21,1061159.0
2017-10-12 12:40:00,14.2,14.23,14.2,14.22,650047.0,14.2,14.23,14.2,14.22,650047.0
2017-10-12 12:50:00,14.23,14.24,14.21,14.23,776810.0,14.23,14.24,14.21,14.23,776810.0
2017-10-12 13:00:00,14.22,14.25,14.21,14.25,628672.0,14.22,14.25,14.21,14.25,628672.0
2017-10-12 13:10:00,14.25,14.25,14.2,14.21,923430.0,14.25,14.25,14.2,14.21,923430.0
2017-10-12 13:20:00,14.22,14.24,14.2,14.24,712313.0,14.22,14.24,14.2,14.24,712313.0
2017-10-12 13:30:00,14.23,14.28,14.22,14.28,1480630.0,14.23,14.28,14.22,14.28,1480630.0
2017-10-12 13:40:00,14.28,14.33,14.26,14.31,2177047.0,14.28,14.33,14.26,14.31,2177047.0
2017-10-12 13:50:00,14.31,14.37,14.31,14.32,2372508.0,14.31,14.37,14.31,14.32,2372508.0
2017-10-12 14:00:00,14.31,14.35,14.29,14.3,1145191.0,14.31,14.35,14.29,14.3,1145191.0
2017-10-12 14:10:00,14.29,14.32,14.25,14.25,1084307.0,14.29,14.32,14.25,14.25,1084307.0
2017-10-12 14:20:00,14.25,14.27,14.23,14.27,997735.0,14.25,14.27,14.23,14.27,997735.0
2017-10-12 14:30:00,14.27,14.27,14.25,14.27,639647.0,14.27,14.27,14.25,14.27,639647.0
2017-10-12 14:40:00,14.27,14.27,14.2,14.2,1242598.0,14.27,14.27,14.2,14.2,1242598.0
2017-10-12 14:50:00,14.21,14.21,14.14,14.18,1980257.0,14.21,14.21,14.14,14.18,1980257.0
2017-10-12 15:00:00,14.18,14.2,14.17,14.19,555857.0,14.18,14.2,14.17,14.19,555857.0
2017-10-12 15:10:00,14.18,14.22,14.18,14.22,703615.0,14.18,14.22,14.18,14.22,703615.0
2017-10-12 15:20:00,14.22,14.24,14.2,14.21,941279.0,14.22,14.24,14.2,14.21,941279.0
2017-10-12 15:30:00,14.21,14.22,14.17,14.18,1098308.0,14.21,14.22,14.17,14.18,1098308.0
2017-10-12 15:40:00,14.18,14.21,14.17,14.19,865132.0,14.18,14.21,14.17,14.19,865132.0
2017-10-12 15:50:00,14.19,14.2,14.18,14.2,2366886.0,14.19,14.2,14.18,14.2,2366886.0
2017-10-13 09:30:00,14.32,14.41,14.2,14.21,4620310.0,14.32,14.41,14.2,14.21,4620310.0
2017-10-13 09:40:00,14.22,14.29,14.12,14.27,3880293.0,14.22,14.29,14.12,14.27,3880293.0
2017-10-13 09:50:00,14.27,14.31,14.22,14.26,1970841.0,14.27,14.31,14.22,14.26,1970841.0
2017-10-13 10:00:00,14.26,14.28,14.21,14.26,965361.0,14.26,14.28,14.21,14.26,965361.0
2017-10-13 10:10:00,14.25,14.29,14.22,14.29,1004088.0,14.25,14.29,14.22,14.29,1004088.0
2017-10-13 10:20:00,14.28,14.33,14.28,14.31,1134240.0,14.28,14.33,14.28,14.31,1134240.0
2017-10-13 10:30:00,14.31,14.32,14.28,14.29,657506.0,14.31,14.32,14.28,14.29,657506.0
2017-10-13 10:40:00,14.3,14.34,14.27,14.28,1221487.0,14.3,14.34,14.27,14.28,1221487.0
2017-10-13 10:50:00,14.28,14.31,14.24,14.29,1051948.0,14.28,14.31,14.24,14.29,1051948.0
2017-10-13 11:00:00,14.29,14.31,14.25,14.27,447569.0,14.29,14.31,14.25,14.27,447569.0
2017-10-13 11:10:00,14.27,14.33,14.27,14.31,643007.0,14.27,14.33,14.27,14.31,643007.0
2017-10-13 11:20:00,14.31,14.32,14.28,14.3,597105.0,14.31,14.32,14.28,14.3,597105.0
2017-10-13 11:30:00,14.31,14.34,14.3,14.32,1033144.0,14.31,14.34,14.3,14.32,1033144.0
2017-10-13 11:40:00,14.33,14.36,14.32,14.33,848636.0,14.33,14.36,14.32,14.33,848636.0
2017-10-13 11:50:00,14.33,14.37,14.32,14.37,814572.0,14.33,14.37,14.32,14.37,814572.0
2017-10-13 12:00:00,14.36,14.38,14.32,14.35,859136.0,14.36,14.38,14.32,14.35,859136.0
2017-10-13 12:10:00,14.35,14.35,14.3,14.32,719846.0,14.35,14.35,14.3,14.32,719846.0
2017-10-13 12:20:00,14.33,14.34,14.31,14.33,336098.0,14.33,14.34,14.31,14.33,336098.0
2017-10-13 12:30:00,14.32,14.33,14.28,14.3,538738.0,14.32,14.33,14.28,14.3,538738.0
2017-10-13 12:40:00,14.29,14.32,14.29,14.3,345826.0,14.29,14.32,14.29,14.3,345826.0
2017-10-13 12:50:00,14.3,14.31,14.27,14.29,460577.0,14.3,14.31,14.27,14.29,460577.0
2017-10-13 13:00:00,14.3,14.31,14.28,14.28,567658.0,14.3,14.31,14.28,14.28,567658.0
2017-10-13 13:10:00,14.28,14.3,14.28,14.29,435676.0,14.28,14.3,14.28,14.29,435676.0
2017-10-13 13:20:00,14.29,14.3,14.28,14.3,264589.0,14.29,14.3,14.28,14.3,264589.0
2017-10-13 13:30:00,14.3,14.3,14.26,14.27,444272.0,14.3,14.3,14.26,14.27,444272.0
2017-10-13 13:40:00,14.26,14.27,14.25,14.27,434892.0,14.26,14.27,14.25,14.27,434892.0
2017-10-13 13:50:00,14.27,14.27,14.22,14.23,686738.0,14.27,14.27,14.22,14.23,686738.0
2017-10-13 14:00:00,14.23,14.28,14.22,14.27,692820.0,14.23,14.28,14.22,14.27,692820.0
2017-10-13 14:10:00,14.28,14.3,14.27,14.27,385125.0,14.28,14.3,14.27,14.27,385125.0
2017-10-13 14:20:00,14.28,14.28,14.25,14.27,371395.0,14.28,14.28,14.25,14.27,371395.0
2017-10-13 14:30:00,14.28,14.28,14.26,14.27,188665.0,14.28,14.28,14.26,14.27,188665.0
2017-10-13 14:40:00,14.27,14.27,14.25,14.25,308658.0,14.27,14.27,14.25,14.25,308658.0
2017-10-13 14:50:00,14.25,14.27,14.24,14.27,434792.0,14.25,14.27,14.24,14.27,434792.0
2017-10-13 15:00:00,14.26,14.28,14.25,14.27,375752.0,14.26,14.28,14.25,14.27,375752.0
2017-10-13 15:10:00,14.28,14.28,14.26,14.26,361417.0,14.28,14.28,14.26,14.26,361417.0
2017-10-13 15:20:00,14.27,14.27,14.26,14.27,335451.0,14.27,14.27,14.26,14.27,335451.0
2017-10-13 15:30:00,14.27,14.27,14.23,14.24,1098388.0,14.27,14.27,14.23,14.24,1098388.0
2017-10-13 15:40:00,14.25,14.25,14.23,14.24,1086322.0,14.25,14.25,14.23,14.24,1086322.0
2017-10-13 15:50:00,14.24,14.25,14.21,14.22,2635871.0,14.24,14.25,14.21,14.22,2635871.0
2017-10-16 09:30:00,14.25,14.35,14.24,14.27,3603242.0,14.25,14.35,14.24,14.27,3603242.0
2017-10-16 09:40:00,14.26,14.27,14.18,14.24,2489502.0,14.26,14.27,14.18,14.24,2489502.0
2017-10-16 09:50:00,14.23,14.27,14.18,14.19,1616715.0,14.23,14.27,14.18,14.19,1616715.0
2017-10-16 10:00:00,14.19,14.25,14.18,14.23,1018925.0,14.19,14.25,14.18,14.23,1018925.0
2017-10-16 10:10:00,14.23,14.24,14.2,14.2,439869.0,14.23,14.24,14.2,14.2,439869.0
2017-10-16 10:20:00,14.21,14.21,14.12,14.13,1609329.0,14.21,14.21,14.12,14.13,1609329.0
2017-10-16 10:30:00,14.14,14.2,14.13,14.16,1026913.0,14.14,14.2,14.13,14.16,1026913.0
2017-10-16 10:40:00,14.16,14.19,14.15,14.18,528697.0,14.16,14.19,14.15,14.18,528697.0
2017-10-16 10:50:00,14.18,14.2,14.17,14.18,462014.0,14.18,14.2,14.17,14.18,462014.0
2017-10-16 11:00:00,14.19,14.2,14.16,14.19,591973.0,14.19,14.2,14.16,14.19,591973.0
2017-10-16 11:10:00,14.2,14.2,14.16,14.19,418179.0,14.2,14.2,14.16,14.19,418179.0
2017-10-16 11:20:00,14.19,14.23,14.18,14.23,822855.0,14.19,14.23,14.18,14.23,822855.0
2017-10-16 11:30:00,14.23,14.24,14.21,14.24,569642.0,14.23,14.24,14.21,14.24,569642.0
2017-10-16 11:40:00,14.24,14.25,14.22,14.23,396101.0,14.24,14.25,14.22,14.23,396101.0
2017-10-16 11:50:00,14.23,14.28,14.23,14.25,937230.0,14.23,14.28,14.23,14.25,937230.0
2017-10-16 12:00:00,14.25,14.25,14.22,14.23,418403.0,14.25,14.25,14.22,14.23,418403.0
2017-10-16 12:10:00,14.22,14.24,14.17,14.19,917872.0,14.22,14.24,14.17,14.19,917872.0
2017-10-16 12:20:00,14.18,14.25,14.18,14.23,742185.0,14.18,14.25,14.18,14.23,742185.0
2017-10-16 12:30:00,14.23,14.26,14.22,14.25,463689.0,14.23,14.26,14.22,14.25,463689.0
2017-10-16 12:40:00,14.26,14.27,14.23,14.25,526499.0,14.26,14.27,14.23,14.25,526499.0
2017-10-16 12:50:00,14.24,14.26,14.23,14.25,266111.0,14.24,14.26,14.23,14.25,266111.0
2017-10-16 13:00:00,14.25,14.26,14.23,14.24,320545.0,14.25,14.26,14.23,14.24,320545.0
2017-10-16 13:10:00,14.24,14.26,14.24,14.25,134828.0,14.24,14.26,14.24,14.25,134828.0
2017-10-16 13:20:00,14.26,14.27,14.24,14.27,272196.0,14.26,14.27,14.24,14.27,272196.0
2017-10-16 13:30:00,14.27,14.27,14.25,14.26,312572.0,14.27,14.27,14.25,14.26,312572.0
2017-10-16 13:40:00,14.27,14.28,14.26,14.27,249064.0,14.27,14.28,14.26,14.27,249064.0
2017-10-16 13:50:00,14.28,14.31,14.26,14.28,1317493.0,14.28,14.31,14.26,14.28,1317493.0
2017-10-16 14:00:00,14.28,14.29,14.27,14.28,507416.0,14.28,14.29,14.27,14.28,507416.0
2017-10-16 14:10:00,14.28,14.32,14.27,14.31,967555.0,14.28,14.32,14.27,14.31,967555.0
2017-10-16 14:20:00,14.31,14.33,14.3,14.31,881493.0,14.31,14.33,14.3,14.31,881493.0
2017-10-16 14:30:00,14.31,14.32,14.28,14.3,657922.0,14.31,14.32,14.28,14.3,657922.0
2017-10-16 14:40:00,14.29,14.33,14.29,14.32,431250.0,14.29,14.33,14.29,14.32,431250.0
2017-10-16 14:50:00,14.32,14.34,14.3,14.33,659736.0,14.32,14.34,14.3,14.33,659736.0
2017-10-16 15:00:00,14.33,14.33,14.29,14.29,437784.0,14.33,14.33,14.29,14.29,437784.0
2017-10-16 15:10:00,14.29,14.3,14.27,14.27,658352.0,14.29,14.3,14.27,14.27,658352.0
2017-10-16 15:20:00,14.28,14.29,14.25,14.25,509077.0,14.28,14.29,14.25,14.25,509077.0
2017-10-16 15:30:00,14.26,14.28,14.23,14.27,784235.0,14.26,14.28,14.23,14.27,784235.0
2017-10-16 15:40:00,14.26,14.27,14.23,14.24,870603.0,14.26,14.27,14.23,14.24,870603.0
2017-10-16 15:50:00,14.25,14.28,14.23,14.26,2274542.0,14.25,14.28,14.23,14.26,2274542.0
2017-10-17 09:30:00,14.23,14.29,14.18,14.27,2363572.0,14.23,14.29,14.18,14.27,2363572.0
2017-10-17 09:40:00,14.28,14.35,14.26,14.28,1619421.0,14.28,14.35,14.26,14.28,1619421.0
2017-10-17 09:50:00,14.29,14.3,14.23,14.28,956819.0,14.29,14.3,14.23,14.28,956819.0
2017-10-17 10:00:00,14.27,14.34,14.26,14.33,820507.0,14.27,14.34,14.26,14.33,820507.0
2017-10-17 10:10:00,14.33,14.34,14.27,14.28,653973.0,14.33,14.34,14.27,14.28,653973.0
2017-10-17 10:20:00,14.28,14.3,14.24,14.25,670009.0,14.28,14.3,14.24,14.25,670009.0
2017-10-17 10:30:00,14.25,14.32,14.24,14.3,656964.0,14.25,14.32,14.24,14.3,656964.0
2017-10-17 10:40:00,14.31,14.31,14.26,14.28,633730.0,14.31,14.31,14.26,14.28,633730.0
2017-10-17 10:50:00,14.28,14.3,14.27,14.29,301891.0,14.28,14.3,14.27,14.29,301891.0
2017-10-17 11:00:00,14.29,14.3,14.26,14.29,509561.0,14.29,14.3,14.26,14.29,509561.0
2017-10-17 11:10:00,14.3,14.3,14.28,14.29,184581.0,14.3,14.3,14.28,14.29,184581.0
2017-10-17 11:20:00,14.29,14.3,14.26,14.27,512518.0,14.29,14.3,14.26,14.27,512518.0
2017-10-17 11:30:00,14.26,14.27,14.24,14.26,624122.0,14.26,14.27,14.24,14.26,624122.0
2017-10-17 11:40:00,14.25,14.29,14.25,14.26,426913.0,14.25,14.29,14.25,14.26,426913.0
2017-10-17 11:50:00,14.25,14.26,14.23,14.25,804972.0,14.25,14.26,14.23,14.25,804972.0
2017-10-17 12:00:00,14.25,14.26,14.22,14.23,470962.0,14.25,14.26,14.22,14.23,470962.0
2017-10-17 12:10:00,14.23,14.25,14.22,14.23,465798.0,14.23,14.25,14.22,14.23,465798.0
2017-10-17 12:20:00,14.23,14.24,14.22,14.23,218783.0,14.23,14.24,14.22,14.23,218783.0
2017-10-17 12:30:00,14.23,14.23,14.18,14.22,1321437.0,14.23,14.23,14.18,14.22,1321437.0
2017-10-17 12:40:00,14.22,14.23,14.18,14.18,531655.0,14.22,14.23,14.18,14.18,531655.0
2017-10-17 12:50:00,14.18,14.19,14.16,14.19,659523.0,14.18,14.19,14.16,14.19,659523.0
2017-10-17 13:00:00,14.18,14.23,14.18,14.21,480542.0,14.18,14.23,14.18,14.21,480542.0
2017-10-17 13:10:00,14.21,14.22,14.2,14.21,247980.0,14.21,14.22,14.2,14.21,247980.0
2017-10-17 13:20:00,14.22,14.23,14.21,14.21,235565.0,14.22,14.23,14.21,14.21,235565.0
2017-10-17 13:30:00,14.21,14.22,14.18,14.18,480941.0,14.21,14.22,14.18,14.18,480941.0
2017-10-17 13:40:00,14.19,14.2,14.17,14.18,409120.0,14.19,14.2,14.17,14.18,409120.0
2017-10-17 13:50:00,14.18,14.19,14.15,14.18,677315.0,14.18,14.19,14.15,14.18,677315.0
2017-10-17 14:00:00,14.18,14.19,14.16,14.17,520536.0,14.18,14.19,14.16,14.17,520536.0
2017-10-17 14:10:00,14.16,14.19,14.15,14.18,718898.0,14.16,14.19,14.15,14.18,718898.0
2017-10-17 14:20:00,14.18,14.18,14.15,14.16,429406.0,14.18,14.18,14.15,14.16,429406.0
2017-10-17 14:30:00,14.16,14.17,14.13,14.14,871511.0,14.16,14.17,14.13,14.14,871511.0
2017-10-17 14:40:00,14.15,14.17,14.14,14.16,351026.0,14.15,14.17,14.14,14.16,351026.0
2017-10-17 14:50:00,14.16,14.21,14.16,14.21,713586.0,14.16,14.21,14.16,14.21,713586.0
2017-10-17 15:00:00,14.21,14.21,14.19,14.2,540033.0,14.21,14.21,14.19,14.2,540033.0
2017-10-17 15:10:00,14.2,14.22,14.18,14.18,578417.0,14.2,14.22,14.18,14.18,578417.0
2017-10-17 15:20:00,14.18,14.19,14.17,14.18,406401.0,14.18,14.19,14.17,14.18,406401.0
2017-10-17 15:30:00,14.18,14.18,14.16,14.18,705209.0,14.18,14.18,14.16,14.18,705209.0
2017-10-17 15:40:00,14.18,14.19,14.16,14.17,657837.0,14.18,14.19,14.16,14.17,657837.0
2017-10-17 15:50:00,14.17,14.19,14.14,14.15,2663540.0,14.17,14.19,14.14,14.15,2663540.0
2017-10-18 09:30:00,14.2,14.28,14.16,14.23,2641380.0,14.2,14.28,14.16,14.23,2641380.0
2017-10-18 09:40:00,14.23,14.24,14.13,14.14,1816864.0,14.23,14.24,14.13,14.14,1816864.0
2017-10-18 09:50:00,14.14,14.18,14.04,14.06,2136212.0,14.14,14.18,14.04,14.06,2136212.0
2017-10-18 10:00:00,14.06,14.08,13.82,13.83,3872910.0,14.06,14.08,13.82,13.83,3872910.0
2017-10-18 10:10:00,13.84,13.95,13.76,13.93,4309033.0,13.84,13.95,13.76,13.93,4309033.0
2017-10-18 10:20:00,13.94,13.96,13.89,13.9,1640642.0,13.94,13.96,13.89,13.9,1640642.0
2017-10-18 10:30:00,13.9,13.92,13.84,13.85,1355219.0,13.9,13.92,13.84,13.85,1355219.0
2017-10-18 10:40:00,13.85,13.93,13.85,13.92,1013799.0,13.85,13.93,13.85,13.92,1013799.0
2017-10-18 10:50:00,13.93,14.0,13.92,13.95,1172587.0,13.93,14.0,13.92,13.95,1172587.0
2017-10-18 11:00:00,13.96,14.02,13.92,14.01,1244746.0,13.96,14.02,13.92,14.01,1244746.0
2017-10-18 11:10:00,14.0,14.02,13.97,13.97,947605.0,14.0,14.02,13.97,13.97,947605.0
2017-10-18 11:20:00,13.98,14.0,13.95,13.99,544207.0,13.98,14.0,13.95,13.99,544207.0
2017-10-18 11:30:00,13.99,13.99,13.95,13.98,444225.0,13.99,13.99,13.95,13.98,444225.0
2017-10-18 11:40:00,13.97,13.99,13.97,13.97,304965.0,13.97,13.99,13.97,13.97,304965.0
2017-10-18 11:50:00,13.98,13.99,13.95,13.97,536206.0,13.98,13.99,13.95,13.97,536206.0
2017-10-18 12:00:00,13.98,14.03,13.97,14.01,634051.0,13.98,14.03,13.97,14.01,634051.0
2017-10-18 12:10:00,14.01,14.03,14.0,14.02,588311.0,14.01,14.03,14.0,14.02,588311.0
2017-10-18 12:20:00,14.01,14.05,14.01,14.04,652645.0,14.01,14.05,14.01,14.04,652645.0
2017-10-18 12:30:00,14.05,14.07,14.04,14.05,701547.0,14.05,14.07,14.04,14.05,701547.0
2017-10-18 12:40:00,14.04,14.07,14.03,14.06,491680.0,14.04,14.07,14.03,14.06,491680.0
2017-10-18 12:50:00,14.06,14.1,14.06,14.06,481330.0,14.06,14.1,14.06,14.06,481330.0
2017-10-18 13:00:00,14.07,14.08,14.05,14.08,277186.0,14.07,14.08,14.05,14.08,277186.0
2017-10-18 13:10:00,14.08,14.08,14.05,14.07,409089.0,14.08,14.08,14.05,14.07,409089.0
2017-10-18 13:20:00,14.07,14.07,14.02,14.04,344816.0,14.07,14.07,14.02,14.04,344816.0
2017-10-18 13:30:00,14.03,14.08,14.03,14.07,458883.0,14.03,14.08,14.03,14.07,458883.0
2017-10-18 13:40:00,14.07,14.08,14.04,14.06,307321.0,14.07,14.08,14.04,14.06,307321.0
2017-10-18 13:50:00,14.06,14.07,14.04,14.05,220484.0,14.06,14.07,14.04,14.05,220484.0
2017-10-18 14:00:00,14.05,14.08,14.05,14.06,378296.0,14.05,14.08,14.05,14.06,378296.0
2017-10-18 14:10:00,14.06,14.09,14.05,14.07,502574.0,14.06,14.09,14.05,14.07,502574.0
2017-10-18 14:20:00,14.06,14.07,14.04,14.04,419619.0,14.06,14.07,14.04,14.04,419619.0
2017-10-18 14:30:00,14.04,14.07,14.04,14.06,413527.0,14.04,14.07,14.04,14.06,413527.0
2017-10-18 14:40:00,14.06,14.07,14.02,14.04,351312.0,14.06,14.07,14.02,14.04,351312.0
2017-10-18 14:50:00,14.04,14.06,14.02,14.04,441955.0,14.04,14.06,14.02,14.04,441955.0
2017-10-18 15:00:00,14.04,14.06,14.03,14.04,359280.0,14.04,14.06,14.03,14.04,359280.0
2017-10-18 15:10:00,14.04,14.08,14.04,14.08,501854.0,14.04,14.08,14.04,14.08,501854.0
2017-10-18 15:20:00,14.07,14.11,14.06,14.11,1386689.0,14.07,14.11,14.06,14.11,1386689.0
2017-10-18 15:30:00,14.1,14.11,14.07,14.07,790845.0,14.1,14.11,14.07,14.07,790845.0
2017-10-18 15:40:00,14.08,14.09,14.06,14.07,878783.0,14.08,14.09,14.06,14.07,878783.0
2017-10-18 15:50:00,14.07,14.09,14.06,14.06,1624608.0,14.07,14.09,14.06,14.06,1624608.0
2017-10-19 09:30:00,13.86,13.98,13.81,13.84,3235632.0,13.86,13.98,13.81,13.84,3235632.0
2017-10-19 09:40:00,13.84,13.84,13.69,13.76,3789552.0,13.84,13.84,13.69,13.76,3789552.0
2017-10-19 09:50:00,13.75,13.82,13.7,13.79,1813487.0,13.75,13.82,13.7,13.79,1813487.0
2017-10-19 10:00:00,13.79,13.87,13.76,13.82,1185750.0,13.79,13.87,13.76,13.82,1185750.0
2017-10-19 10:10:00,13.83,13.94,13.82,13.93,1650045.0,13.83,13.94,13.82,13.93,1650045.0
2017-10-19 10:20:00,13.93,13.97,13.88,13.89,1257746.0,13.93,13.97,13.88,13.89,1257746.0
2017-10-19 10:30:00,13.89,13.91,13.84,13.91,1154757.0,13.89,13.91,13.84,13.91,1154757.0
2017-10-19 10:40:00,13.91,13.97,13.9,13.96,1290296.0,13.91,13.97,13.9,13.96,1290296.0
2017-10-19 10:50:00,13.97,13.99,13.96,13.97,725533.0,13.97,13.99,13.96,13.97,725533.0
2017-10-19 11:00:00,13.96,14.01,13.96,13.98,1008594.0,13.96,14.01,13.96,13.98,1008594.0
2017-10-19 11:10:00,13.99,14.01,13.96,13.97,839084.0,13.99,14.01,13.96,13.97,839084.0
2017-10-19 11:20:00,13.97,14.01,13.96,13.99,463053.0,13.97,14.01,13.96,13.99,463053.0
2017-10-19 11:30:00,14.0,14.04,13.99,14.01,509523.0,14.0,14.04,13.99,14.01,509523.0
2017-10-19 11:40:00,14.01,14.01,13.94,13.96,538296.0,14.01,14.01,13.94,13.96,538296.0
2017-10-19 11:50:00,13.96,13.97,13.92,13.94,432040.0,13.96,13.97,13.92,13.94,432040.0
2017-10-19 12:00:00,13.93,13.96,13.91,13.95,601554.0,13.93,13.96,13.91,13.95,601554.0
2017-10-19 12:10:00,13.95,13.98,13.94,13.96,293919.0,13.95,13.98,13.94,13.96,293919.0
2017-10-19 12:20:00,13.95,13.96,13.93,13.94,322817.0,13.95,13.96,13.93,13.94,322817.0
2017-10-19 12:30:00,13.94,13.94,13.9,13.91,380052.0,13.94,13.94,13.9,13.91,380052.0
2017-10-19 12:40:00,13.91,13.92,13.88,13.9,433811.0,13.91,13.92,13.88,13.9,433811.0
2017-10-19 12:50:00,13.9,13.91,13.88,13.91,314752.0,13.9,13.91,13.88,13.91,314752.0
2017-10-19 13:00:00,13.91,13.95,13.9,13.94,319863.0,13.91,13.95,13.9,13.94,319863.0
2017-10-19 13:10:00,13.94,13.96,13.93,13.95,284372.0,13.94,13.96,13.93,13.95,284372.0
2017-10-19 13:20:00,13.95,13.95,13.93,13.94,336272.0,13.95,13.95,13.93,13.94,336272.0
2017-10-19 13:30:00,13.94,13.95,13.91,13.94,334936.0,13.94,13.95,13.91,13.94,334936.0
2017-10-19 13:40:00,13.93,13.96,13.93,13.94,374080.0,13.93,13.96,13.93,13.94,374080.0
2017-10-19 13:50:00,13.94,13.95,13.91,13.92,299847.0,13.94,13.95,13.91,13.92,299847.0
2017-10-19 14:00:00,13.92,13.94,13.9,13.93,443764.0,13.92,13.94,13.9,13.93,443764.0
2017-10-19 14:10:00,13.93,13.97,13.93,13.93,309305.0,13.93,13.97,13.93,13.93,309305.0
2017-10-19 14:20:00,13.94,13.95,13.92,13.94,325204.0,13.94,13.95,13.92,13.94,325204.0
2017-10-19 14:30:00,13.94,13.98,13.93,13.96,334332.0,13.94,13.98,13.93,13.96,334332.0
2017-10-19 14:40:00,13.96,13.98,13.94,13.95,555987.0,13.96,13.98,13.94,13.95,555987.0
2017-10-19 14:50:00,13.95,13.97,13.94,13.96,243652.0,13.95,13.97,13.94,13.96,243652.0
2017-10-19 15:00:00,13.97,13.97,13.93,13.95,362097.0,13.97,13.97,13.93,13.95,362097.0
2017-10-19 15:10:00,13.94,13.96,13.93,13.96,415459.0,13.94,13.96,13.93,13.96,415459.0
2017-10-19 15:20:00,13.95,13.96,13.94,13.95,192651.0,13.95,13.96,13.94,13.95,192651.0
2017-10-19 15:30:00,13.95,13.95,13.93,13.93,693248.0,13.95,13.95,13.93,13.93,693248.0
2017-10-19 15:40:00,13.93,13.95,13.91,13.92,743722.0,13.93,13.95,13.91,13.92,743722.0
2017-10-19 15:50:00,13.93,13.95,13.92,13.95,1768645.0,13.93,13.95,13.92,13.95,1768645.0
2017-10-20 09:30:00,14.03,14.09,13.93,14.0,3138507.0,14.03,14.09,13.93,14.0,3138507.0
2017-10-20 09:40:00,14.01,14.01,13.87,13.95,2273373.0,14.01,14.01,13.87,13.95,2273373.0
2017-10-20 09:50:00,13.95,13.97,13.91,13.94,1220243.0,13.95,13.97,13.91,13.94,1220243.0
2017-10-20 10:00:00,13.94,13.96,13.9,13.9,780772.0,13.94,13.96,13.9,13.9,780772.0
2017-10-20 10:10:00,13.91,13.91,13.83,13.89,1773105.0,13.91,13.91,13.83,13.89,1773105.0
2017-10-20 10:20:00,13.9,13.92,13.87,13.91,631823.0,13.9,13.92,13.87,13.91,631823.0
2017-10-20 10:30:00,13.91,13.93,13.9,13.92,462021.0,13.91,13.93,13.9,13.92,462021.0
2017-10-20 10:40:00,13.92,13.94,13.89,13.91,743566.0,13.92,13.94,13.89,13.91,743566.0
2017-10-20 10:50:00,13.91,13.92,13.89,13.91,1062388.0,13.91,13.92,13.89,13.91,1062388.0
2017-10-20 11:00:00,13.9,13.94,13.9,13.94,473616.0,13.9,13.94,13.9,13.94,473616.0
2017-10-20 11:10:00,13.94,13.94,13.92,13.94,388186.0,13.94,13.94,13.92,13.94,388186.0
2017-10-20 11:20:00,13.94,13.96,13.92,13.93,582360.0,13.94,13.96,13.92,13.93,582360.0
2017-10-20 11:30:00,13.93,13.95,13.92,13.95,415553.0,13.93,13.95,13.92,13.95,415553.0
2017-10-20 11:40:00,13.95,13.97,13.93,13.95,740858.0,13.95,13.97,13.93,13.95,740858.0
2017-10-20 11:50:00,13.95,13.95,13.93,13.94,225724.0,13.95,13.95,13.93,13.94,225724.0
2017-10-20 12:00:00,13.94,13.97,13.93,13.96,466419.0,13.94,13.97,13.93,13.96,466419.0
2017-10-20 12:10:00,13.96,13.97,13.94,13.96,420241.0,13.96,13.97,13.94,13.96,420241.0
2017-10-20 12:20:00,13.96,13.99,13.96,13.96,545452.0,13.96,13.99,13.96,13.96,545452.0
2017-10-20 12:30:00,13.97,13.97,13.93,13.95,294368.0,13.97,13.97,13.93,13.95,294368.0
2017-10-20 12:40:00,13.94,13.95,13.92,13.95,565513.0,13.94,13.95,13.92,13.95,565513.0
2017-10-20 12:50:00,13.95,13.96,13.93,13.95,188233.0,13.95,13.96,13.93,13.95,188233.0
2017-10-20 13:00:00,13.94,13.96,13.93,13.94,316450.0,13.94,13.96,13.93,13.94,316450.0
2017-10-20 13:10:00,13.94,13.98,13.93,13.96,474436.0,13.94,13.98,13.93,13.96,474436.0
2017-10-20 13:20:00,13.97,13.98,13.95,13.97,557257.0,13.97,13.98,13.95,13.97,557257.0
2017-10-20 13:30:00,13.98,13.98,13.94,13.94,551805.0,13.98,13.98,13.94,13.94,551805.0
2017-10-20 13:40:00,13.95,13.96,13.92,13.95,590408.0,13.95,13.96,13.92,13.95,590408.0
2017-10-20 13:50:00,13.95,13.95,13.91,13.93,376162.0,13.95,13.95,13.91,13.93,376162.0
2017-10-20 14:00:00,13.93,13.94,13.91,13.92,388197.0,13.93,13.94,13.91,13.92,388197.0
2017-10-20 14:10:00,13.92,13.93,13.91,13.92,325811.0,13.92,13.93,13.91,13.92,325811.0
2017-10-20 14:20:00,13.92,13.92,13.87,13.89,781364.0,13.92,13.92,13.87,13.89,781364.0
2017-10-20 14:30:00,13.89,13.89,13.85,13.86,866591.0,13.89,13.89,13.85,13.86,866591.0
2017-10-20 14:40:00,13.87,13.88,13.86,13.88,365254.0,13.87,13.88,13.86,13.88,365254.0
2017-10-20 14:50:00,13.88,13.88,13.86,13.88,345848.0,13.88,13.88,13.86,13.88,345848.0
2017-10-20 15:00:00,13.88,13.9,13.86,13.9,663015.0,13.88,13.9,13.86,13.9,663015.0
2017-10-20 15:10:00,13.9,13.91,13.89,13.9,332602.0,13.9,13.91,13.89,13.9,332602.0
2017-10-20 15:20:00,13.9,13.92,13.87,13.88,585355.0,13.9,13.92,13.87,13.88,585355.0
2017-10-20 15:30:00,13.88,13.88,13.84,13.84,1321575.0,13.88,13.88,13.84,13.84,1321575.0
2017-10-20 15:40:00,13.84,13.85,13.8,13.82,1172249.0,13.84,13.85,13.8,13.82,1172249.0
2017-10-20 15:50:00,13.82,13.83,13.8,13.81,2335447.0,13.82,13.83,13.8,13.81,2335447.0
2017-10-23 09:30:00,13.95,14.1,13.89,14.1,4215099.0,13.95,14.1,13.89,14.1,4215099.0
2017-10-23 09:40:00,14.1,14.19,14.08,14.11,3937393.0,14.1,14.19,14.08,14.11,3937393.0
2017-10-23 09:50:00,14.11,14.16,14.06,14.06,2230397.0,14.11,14.16,14.06,14.06,2230397.0
2017-10-23 10:00:00,14.07,14.13,13.96,13.98,3945498.0,14.07,14.13,13.96,13.98,3945498.0
2017-10-23 10:10:00,13.98,14.05,13.98,14.04,1263965.0,13.98,14.05,13.98,14.04,1263965.0
2017-10-23 10:20:00,14.03,14.05,14.0,14.05,1012243.0,14.03,14.05,14.0,14.05,1012243.0
2017-10-23 10:30:00,14.05,14.09,14.03,14.09,1241024.0,14.05,14.09,14.03,14.09,1241024.0
2017-10-23 10:40:00,14.08,14.11,14.05,14.06,1271816.0,14.08,14.11,14.05,14.06,1271816.0
2017-10-23 10:50:00,14.06,14.09,14.03,14.06,858825.0,14.06,14.09,14.03,14.06,858825.0
2017-10-23 11:00:00,14.06,14.14,14.05,14.13,994703.0,14.06,14.14,14.05,14.13,994703.0
2017-10-23 11:10:00,14.12,14.16,14.12,14.14,1141065.0,14.12,14.16,14.12,14.14,1141065.0
2017-10-23 11:20:00,14.13,14.16,14.11,14.12,902908.0,14.13,14.16,14.11,14.12,902908.0
2017-10-23 11:30:00,14.12,14.14,14.1,14.11,827937.0,14.12,14.14,14.1,14.11,827937.0
2017-10-23 11:40:00,14.11,14.12,14.08,14.11,582294.0,14.11,14.12,14.08,14.11,582294.0
2017-10-23 11:50:00,14.11,14.12,14.07,14.09,679727.0,14.11,14.12,14.07,14.09,679727.0
2017-10-23 12:00:00,14.08,14.12,14.07,14.11,607734.0,14.08,14.12,14.07,14.11,607734.0
2017-10-23 12:10:00,14.12,14.12,14.07,14.09,558341.0,14.12,14.12,14.07,14.09,558341.0
2017-10-23 12:20:00,14.09,14.11,14.07,14.1,642499.0,14.09,14.11,14.07,14.1,642499.0
2017-10-23 12:30:00,14.11,14.12,14.07,14.09,532519.0,14.11,14.12,14.07,14.09,532519.0
2017-10-23 12:40:00,14.09,14.11,14.08,14.1,349155.0,14.09,14.11,14.08,14.1,349155.0
2017-10-23 12:50:00,14.09,14.13,14.08,14.13,665547.0,14.09,14.13,14.08,14.13,665547.0
2017-10-23 13:00:00,14.12,14.13,14.1,14.12,506885.0,14.12,14.13,14.1,14.12,506885.0
2017-10-23 13:10:00,14.13,14.13,14.1,14.12,366031.0,14.13,14.13,14.1,14.12,366031.0
2017-10-23 13:20:00,14.12,14.12,14.1,14.11,389373.0,14.12,14.12,14.1,14.11,389373.0
2017-10-23 13:30:00,14.11,14.11,14.05,14.09,1016519.0,14.11,14.11,14.05,14.09,1016519.0
2017-10-23 13:40:00,14.09,14.1,14.07,14.1,304227.0,14.09,14.1,14.07,14.1,304227.0
2017-10-23 13:50:00,14.1,14.12,14.09,14.11,308061.0,14.1,14.12,14.09,14.11,308061.0
2017-10-23 14:00:00,14.11,14.12,14.1,14.12,516616.0,14.11,14.12,14.1,14.12,516616.0
2017-10-23 14:10:00,14.12,14.12,14.06,14.08,782535.0,14.12,14.12,14.06,14.08,782535.0
2017-10-23 14:20:00,14.08,14.1,14.07,14.09,391996.0,14.08,14.1,14.07,14.09,391996.0
2017-10-23 14:30:00,14.08,14.09,14.06,14.07,349720.0,14.08,14.09,14.06,14.07,349720.0
2017-10-23 14:40:00,14.06,14.09,14.03,14.05,1427918.0,14.06,14.09,14.03,14.05,1427918.0
2017-10-23 14:50:00,14.05,14.15,14.04,14.12,2699447.0,14.05,14.15,14.04,14.12,2699447.0
2017-10-23 15:00:00,14.11,14.12,14.08,14.1,932437.0,14.11,14.12,14.08,14.1,932437.0
2017-10-23 15:10:00,14.1,14.12,14.07,14.08,724866.0,14.1,14.12,14.07,14.08,724866.0
2017-10-23 15:20:00,14.08,14.09,14.05,14.05,890467.0,14.08,14.09,14.05,14.05,890467.0
2017-10-23 15:30:00,14.05,14.07,14.01,14.03,1345221.0,14.05,14.07,14.01,14.03,1345221.0
2017-10-23 15:40:00,14.04,14.08,14.01,14.04,1587434.0,14.04,14.08,14.01,14.04,1587434.0
2017-10-23 15:50:00,14.04,14.11,14.03,14.1,2937207.0,14.04,14.11,14.03,14.1,2937207.0
2017-10-24 09:30:00,14.2,14.31,14.15,14.21,5465927.0,14.2,14.31,14.15,14.21,5465927.0
2017-10-24 09:40:00,14.22,14.26,14.17,14.17,2820699.0,14.22,14.26,14.17,14.17,2820699.0
2017-10-24 09:50:00,14.18,14.26,14.15,14.2,3067473.0,14.18,14.26,14.15,14.2,3067473.0
2017-10-24 10:00:00,14.2,14.27,14.19,14.25,2765757.0,14.2,14.27,14.19,14.25,2765757.0
2017-10-24 10:10:00,14.25,14.25,14.17,14.21,1914876.0,14.25,14.25,14.17,14.21,1914876.0
2017-10-24 10:20:00,14.22,14.33,14.21,14.32,4671981.0,14.22,14.33,14.21,14.32,4671981.0
2017-10-24 10:30:00,14.32,14.33,14.27,14.28,1286594.0,14.32,14.33,14.27,14.28,1286594.0
2017-10-24 10:40:00,14.29,14.34,14.27,14.3,1286379.0,14.29,14.34,14.27,14.3,1286379.0
2017-10-24 10:50:00,14.3,14.36,14.3,14.31,1778804.0,14.3,14.36,14.3,14.31,1778804.0
2017-10-24 11:00:00,14.31,14.33,14.29,14.31,1037594.0,14.31,14.33,14.29,14.31,1037594.0
2017-10-24 11:10:00,14.31,14.31,14.27,14.28,961717.0,14.31,14.31,14.27,14.28,961717.0
2017-10-24 11:20:00,14.28,14.28,14.23,14.24,1006678.0,14.28,14.28,14.23,14.24,1006678.0
2017-10-24 11:30:00,14.24,14.3,14.23,14.29,994482.0,14.24,14.3,14.23,14.29,994482.0
2017-10-24 11:40:00,14.29,14.29,14.26,14.28,522395.0,14.29,14.29,14.26,14.28,522395.0
2017-10-24 11:50:00,14.28,14.28,14.23,14.25,685081.0,14.28,14.28,14.23,14.25,685081.0
2017-10-24 12:00:00,14.24,14.28,14.23,14.27,768382.0,14.24,14.28,14.23,14.27,768382.0
2017-10-24 12:10:00,14.26,14.31,14.26,14.3,1166545.0,14.26,14.31,14.26,14.3,1166545.0
2017-10-24 12:20:00,14.31,14.33,14.28,14.31,1030456.0,14.31,14.33,14.28,14.31,1030456.0
2017-10-24 12:30:00,14.31,14.33,14.3,14.3,742917.0,14.31,14.33,14.3,14.3,742917.0
2017-10-24 12:40:00,14.31,14.32,14.27,14.29,627122.0,14.31,14.32,14.27,14.29,627122.0
2017-10-24 12:50:00,14.29,14.3,14.27,14.27,502395.0,14.29,14.3,14.27,14.27,502395.0
2017-10-24 13:00:00,14.28,14.29,14.26,14.27,818559.0,14.28,14.29,14.26,14.27,818559.0
2017-10-24 13:10:00,14.27,14.28,14.25,14.25,883772.0,14.27,14.28,14.25,14.25,883772.0
2017-10-24 13:20:00,14.26,14.26,14.21,14.22,1154199.0,14.26,14.26,14.21,14.22,1154199.0
2017-10-24 13:30:00,14.23,14.27,14.22,14.27,564196.0,14.23,14.27,14.22,14.27,564196.0
2017-10-24 13:40:00,14.26,14.28,14.25,14.27,761586.0,14.26,14.28,14.25,14.27,761586.0
2017-10-24 13:50:00,14.26,14.28,14.25,14.28,521643.0,14.26,14.28,14.25,14.28,521643.0
2017-10-24 14:00:00,14.28,14.28,14.25,14.26,597065.0,14.28,14.28,14.25,14.26,597065.0
2017-10-24 14:10:00,14.27,14.28,14.25,14.27,827225.0,14.27,14.28,14.25,14.27,827225.0
2017-10-24 14:20:00,14.27,14.3,14.26,14.3,1061482.0,14.27,14.3,14.26,14.3,1061482.0
2017-10-24 14:30:00,14.29,14.3,14.25,14.25,973706.0,14.29,14.3,14.25,14.25,973706.0
2017-10-24 14:40:00,14.25,14.29,14.25,14.27,848304.0,14.25,14.29,14.25,14.27,848304.0
2017-10-24 14:50:00,14.27,14.28,14.23,14.27,1232082.0,14.27,14.28,14.23,14.27,1232082.0
2017-10-24 15:00:00,14.27,14.28,14.23,14.23,976872.0,14.27,14.28,14.23,14.23,976872.0
2017-10-24 15:10:00,14.23,14.26,14.21,14.26,1362614.0,14.23,14.26,14.21,14.26,1362614.0
2017-10-24 15:20:00,14.26,14.27,14.23,14.26,1123559.0,14.26,14.27,14.23,14.26,1123559.0
2017-10-24 15:30:00,14.26,14.28,14.25,14.26,1623256.0,14.26,14.28,14.25,14.26,1623256.0
2017-10-24 15:40:00,14.27,14.27,14.23,14.23,1891687.0,14.27,14.27,14.23,14.23,1891687.0
2017-10-24 15:50:00,14.23,14.27,14.23,14.27,5250909.0,14.23,14.27,14.23,14.27,5250909.0
2017-10-25 09:30:00,12.96,13.13,12.75,13.03,17984671.0,12.96,13.13,12.75,13.03,17984671.0
2017-10-25 09:40:00,13.03,13.09,12.89,12.9,9835865.0,13.03,13.09,12.89,12.9,9835865.0
2017-10-25 09:50:00,12.9,12.96,12.82,12.82,6533333.0,12.9,12.96,12.82,12.82,6533333.0
2017-10-25 10:00:00,12.82,12.9,12.8,12.81,4827796.0,12.82,12.9,12.8,12.81,4827796.0
2017-10-25 10:10:00,12.8,12.82,12.68,12.73,9306418.0,12.8,12.82,12.68,12.73,9306418.0
2017-10-25 10:20:00,12.74,12.89,12.72,12.89,5782491.0,12.74,12.89,12.72,12.89,5782491.0
2017-10-25 10:30:00,12.89,12.95,12.86,12.92,4227346.0,12.89,12.95,12.86,12.92,4227346.0
2017-10-25 10:40:00,12.92,12.97,12.9,12.94,3310260.0,12.92,12.97,12.9,12.94,3310260.0
2017-10-25 10:50:00,12.93,12.94,12.86,12.87,1728498.0,12.93,12.94,12.86,12.87,1728498.0
2017-10-25 11:00:00,12.87,12.87,12.75,12.76,3292072.0,12.87,12.87,12.75,12.76,3292072.0
2017-10-25 11:10:00,12.76,12.79,12.65,12.66,5556014.0,12.76,12.79,12.65,12.66,5556014.0
2017-10-25 11:20:00,12.65,12.78,12.63,12.74,4831394.0,12.65,12.78,12.63,12.74,4831394.0
2017-10-25 11:30:00,12.74,12.74,12.67,12.7,2738065.0,12.74,12.74,12.67,12.7,2738065.0
2017-10-25 11:40:00,12.7,12.7,12.64,12.66,2925393.0,12.7,12.7,12.64,12.66,2925393.0
2017-10-25 11:50:00,12.66,12.67,12.5,12.52,4348071.0,12.66,12.67,12.5,12.52,4348071.0
2017-10-25 12:00:00,12.51,12.57,12.51,12.55,2587954.0,12.51,12.57,12.51,12.55,2587954.0
2017-10-25 12:10:00,12.55,12.56,12.5,12.51,1969605.0,12.55,12.56,12.5,12.51,1969605.0
2017-10-25 12:20:00,12.51,12.51,12.4,12.43,5838659.0,12.51,12.51,12.4,12.43,5838659.0
2017-10-25 12:30:00,12.43,12.44,12.29,12.37,5175596.0,12.43,12.44,12.29,12.37,5175596.0
2017-10-25 12:40:00,12.37,12.45,12.36,12.44,2603310.0,12.37,12.45,12.36,12.44,2603310.0
2017-10-25 12:50:00,12.44,12.5,12.43,12.46,1942604.0,12.44,12.5,12.43,12.46,1942604.0
2017-10-25 13:00:00,12.47,12.47,12.38,12.39,1837377.0,12.47,12.47,12.38,12.39,1837377.0
2017-10-25 13:10:00,12.39,12.5,12.37,12.49,2432439.0,12.39,12.5,12.37,12.49,2432439.0
2017-10-25 13:20:00,12.49,12.52,12.43,12.46,1869315.0,12.49,12.52,12.43,12.46,1869315.0
2017-10-25 13:30:00,12.46,12.64,12.46,12.63,3384983.0,12.46,12.64,12.46,12.63,3384983.0
2017-10-25 13:40:00,12.63,12.71,12.62,12.66,3952961.0,12.63,12.71,12.62,12.66,3952961.0
2017-10-25 13:50:00,12.66,12.7,12.56,12.56,2163188.0,12.66,12.7,12.56,12.56,2163188.0
2017-10-25 14:00:00,12.56,12.61,12.54,12.57,1606137.0,12.56,12.61,12.54,12.57,1606137.0
2017-10-25 14:10:00,12.57,12.61,12.52,12.6,1786454.0,12.57,12.61,12.52,12.6,1786454.0
2017-10-25 14:20:00,12.6,12.63,12.56,12.57,1169418.0,12.6,12.63,12.56,12.57,1169418.0
2017-10-25 14:30:00,12.57,12.59,12.51,12.51,1413009.0,12.57,12.59,12.51,12.51,1413009.0
2017-10-25 14:40:00,12.52,12.52,12.46,12.48,1924693.0,12.52,12.52,12.46,12.48,1924693.0
2017-10-25 14:50:00,12.49,12.49,12.45,12.46,1452449.0,12.49,12.49,12.45,12.46,1452449.0
2017-10-25 15:00:00,12.47,12.52,12.42,12.49,2470092.0,12.47,12.52,12.42,12.49,2470092.0
2017-10-25 15:10:00,12.49,12.54,12.42,12.42,2286435.0,12.49,12.54,12.42,12.42,2286435.0
2017-10-25 15:20:00,12.43,12.47,12.41,12.44,2192114.0,12.43,12.47,12.41,12.44,2192114.0
2017-10-25 15:30:00,12.44,12.47,12.41,12.45,2575531.0,12.44,12.47,12.41,12.45,2575531.0
2017-10-25 15:40:00,12.45,12.45,12.38,12.38,2743080.0,12.45,12.45,12.38,12.38,2743080.0
2017-10-25 15:50:00,12.39,12.39,12.32,12.33,7444836.0,12.39,12.39,12.32,12.33,7444836.0
2017-10-26 09:30:00,12.45,12.46,12.3,12.33,5303197.0,12.45,12.46,12.3,12.33,5303197.0
2017-10-26 09:40:00,12.33,12.33,12.2,12.25,4943791.0,12.33,12.33,12.2,12.25,4943791.0
2017-10-26 09:50:00,12.25,12.43,12.23,12.33,4030018.0,12.25,12.43,12.23,12.33,4030018.0
2017-10-26 10:00:00,12.34,12.37,12.3,12.3,2183696.0,12.34,12.37,12.3,12.3,2183696.0
2017-10-26 10:10:00,12.3,12.31,12.24,12.26,2839907.0,12.3,12.31,12.24,12.26,2839907.0
2017-10-26 10:20:00,12.26,12.31,12.23,12.23,2347996.0,12.26,12.31,12.23,12.23,2347996.0
2017-10-26 10:30:00,12.23,12.25,12.21,12.25,2413137.0,12.23,12.25,12.21,12.25,2413137.0
2017-10-26 10:40:00,12.25,12.25,12.13,12.13,3126647.0,12.25,12.25,12.13,12.13,3126647.0
2017-10-26 10:50:00,12.14,12.17,12.12,12.13,3298171.0,12.14,12.17,12.12,12.13,3298171.0
2017-10-26 11:00:00,12.14,12.19,12.13,12.19,1888789.0,12.14,12.19,12.13,12.19,1888789.0
2017-10-26 11:10:00,12.19,12.19,12.1,12.11,1905467.0,12.19,12.19,12.1,12.11,1905467.0
2017-10-26 11:20:00,12.11,12.17,12.1,12.12,1708269.0,12.11,12.17,12.1,12.12,1708269.0
2017-10-26 11:30:00,12.11,12.12,12.05,12.07,3498770.0,12.11,12.12,12.05,12.07,3498770.0
2017-10-26 11:40:00,12.07,12.08,12.0,12.0,4312418.0,12.07,12.08,12.0,12.0,4312418.0
2017-10-26 11:50:00,12.0,12.03,12.0,12.0,3133918.0,12.0,12.03,12.0,12.0,3133918.0
2017-10-26 12:00:00,12.01,12.04,12.0,12.03,2843886.0,12.01,12.04,12.0,12.03,2843886.0
2017-10-26 12:10:00,12.03,12.03,12.0,12.01,1587493.0,12.03,12.03,12.0,12.01,1587493.0
2017-10-26 12:20:00,12.0,12.02,12.0,12.01,2007079.0,12.0,12.02,12.0,12.01,2007079.0
2017-10-26 12:30:00,12.02,12.04,12.0,12.03,1668523.0,12.02,12.04,12.0,12.03,1668523.0
2017-10-26 12:40:00,12.04,12.04,12.01,12.03,1229690.0,12.04,12.04,12.01,12.03,1229690.0
2017-10-26 12:50:00,12.03,12.08,12.02,12.04,1899114.0,12.03,12.08,12.02,12.04,1899114.0
2017-10-26 13:00:00,12.03,12.07,12.03,12.06,1000220.0,12.03,12.07,12.03,12.06,1000220.0
2017-10-26 13:10:00,12.06,12.07,12.04,12.05,895082.0,12.06,12.07,12.04,12.05,895082.0
2017-10-26 13:20:00,12.04,12.08,12.04,12.07,1211178.0,12.04,12.08,12.04,12.07,1211178.0
2017-10-26 13:30:00,12.07,12.13,12.06,12.1,1454471.0,12.07,12.13,12.06,12.1,1454471.0
2017-10-26 13:40:00,12.11,12.17,12.1,12.12,2047106.0,12.11,12.17,12.1,12.12,2047106.0
2017-10-26 13:50:00,12.12,12.14,12.08,12.1,1243632.0,12.12,12.14,12.08,12.1,1243632.0
2017-10-26 14:00:00,12.1,12.1,12.06,12.07,705790.0,12.1,12.1,12.06,12.07,705790.0
2017-10-26 14:10:00,12.07,12.08,12.05,12.05,1154525.0,12.07,12.08,12.05,12.05,1154525.0
2017-10-26 14:20:00,12.05,12.08,12.05,12.08,945697.0,12.05,12.08,12.05,12.08,945697.0
2017-10-26 14:30:00,12.08,12.1,12.06,12.09,1520469.0,12.08,12.1,12.06,12.09,1520469.0
2017-10-26 14:40:00,12.09,12.12,12.08,12.09,1445650.0,12.09,12.12,12.08,12.09,1445650.0
2017-10-26 14:50:00,12.09,12.09,12.07,12.08,675041.0,12.09,12.09,12.07,12.08,675041.0
2017-10-26 15:00:00,12.08,12.09,12.06,12.06,1047259.0,12.08,12.09,12.06,12.06,1047259.0
2017-10-26 15:10:00,12.07,12.07,12.03,12.04,1054363.0,12.07,12.07,12.03,12.04,1054363.0
2017-10-26 15:20:00,12.04,12.04,12.01,12.02,1022668.0,12.04,12.04,12.01,12.02,1022668.0
2017-10-26 15:30:00,12.02,12.03,12.0,12.02,2796378.0,12.02,12.03,12.0,12.02,2796378.0
2017-10-26 15:40:00,12.01,12.02,12.0,12.01,2320685.0,12.01,12.02,12.0,12.01,2320685.0
2017-10-26 15:50:00,12.01,12.01,12.0,12.01,3158588.0,12.01,12.01,12.0,12.01,3158588.0
2017-10-27 09:30:00,12.17,12.19,12.0,12.02,5749503.0,12.17,12.19,12.0,12.02,5749503.0
2017-10-27 09:40:00,12.02,12.09,12.0,12.09,3611080.0,12.02,12.09,12.0,12.09,3611080.0
2017-10-27 09:50:00,12.09,12.1,11.76,11.78,6638882.0,12.09,12.1,11.76,11.78,6638882.0
2017-10-27 10:00:00,11.78,11.86,11.54,11.59,10158484.0,11.78,11.86,11.54,11.59,10158484.0
2017-10-27 10:10:00,11.58,11.59,11.42,11.44,9965333.0,11.58,11.59,11.42,11.44,9965333.0
2017-10-27 10:20:00,11.45,11.59,11.44,11.56,4478501.0,11.45,11.59,11.44,11.56,4478501.0
2017-10-27 10:30:00,11.57,11.58,11.44,11.52,3771652.0,11.57,11.58,11.44,11.52,3771652.0
2017-10-27 10:40:00,11.52,11.53,11.35,11.37,4613165.0,11.52,11.53,11.35,11.37,4613165.0
2017-10-27 10:50:00,11.37,11.47,11.36,11.42,3219254.0,11.37,11.47,11.36,11.42,3219254.0
2017-10-27 11:00:00,11.42,11.63,11.41,11.62,3955365.0,11.42,11.63,11.41,11.62,3955365.0
2017-10-27 11:10:00,11.61,11.77,11.59,11.72,5084499.0,11.61,11.77,11.59,11.72,5084499.0
2017-10-27 11:20:00,11.72,11.76,11.65,11.67,2725282.0,11.72,11.76,11.65,11.67,2725282.0
2017-10-27 11:30:00,11.67,11.72,11.63,11.65,2172203.0,11.67,11.72,11.63,11.65,2172203.0
2017-10-27 11:40:00,11.64,11.68,11.6,11.67,1842710.0,11.64,11.68,11.6,11.67,1842710.0
2017-10-27 11:50:00,11.67,11.71,11.65,11.71,1841863.0,11.67,11.71,11.65,11.71,1841863.0
2017-10-27 12:00:00,11.71,11.76,11.7,11.71,1636335.0,11.71,11.76,11.7,11.71,1636335.0
2017-10-27 12:10:00,11.72,11.72,11.64,11.71,2702932.0,11.72,11.72,11.64,11.71,2702932.0
2017-10-27 12:20:00,11.7,11.71,11.61,11.64,1509114.0,11.7,11.71,11.61,11.64,1509114.0
2017-10-27 12:30:00,11.64,11.68,11.62,11.63,1071506.0,11.64,11.68,11.62,11.63,1071506.0
2017-10-27 12:40:00,11.62,11.65,11.57,11.57,1220090.0,11.62,11.65,11.57,11.57,1220090.0
2017-10-27 12:50:00,11.57,11.59,11.53,11.54,1420057.0,11.57,11.59,11.53,11.54,1420057.0
2017-10-27 13:00:00,11.54,11.65,11.53,11.62,1231757.0,11.54,11.65,11.53,11.62,1231757.0
2017-10-27 13:10:00,11.62,11.67,11.61,11.65,937172.0,11.62,11.67,11.61,11.65,937172.0
2017-10-27 13:20:00,11.64,11.65,11.58,11.59,820296.0,11.64,11.65,11.58,11.59,820296.0
2017-10-27 13:30:00,11.59,11.65,11.58,11.64,882115.0,11.59,11.65,11.58,11.64,882115.0
2017-10-27 13:40:00,11.64,11.64,11.57,11.59,968944.0,11.64,11.64,11.57,11.59,968944.0
2017-10-27 13:50:00,11.59,11.63,11.58,11.63,854515.0,11.59,11.63,11.58,11.63,854515.0
2017-10-27 14:00:00,11.63,11.64,11.6,11.62,1266601.0,11.63,11.64,11.6,11.62,1266601.0
2017-10-27 14:10:00,11.62,11.64,11.57,11.64,1311988.0,11.62,11.64,11.57,11.64,1311988.0
2017-10-27 14:20:00,11.64,11.64,11.61,11.62,1012691.0,11.64,11.64,11.61,11.62,1012691.0
2017-10-27 14:30:00,11.63,11.68,11.62,11.67,1335522.0,11.63,11.68,11.62,11.67,1335522.0
2017-10-27 14:40:00,11.67,11.7,11.65,11.7,1266990.0,11.67,11.7,11.65,11.7,1266990.0
2017-10-27 14:50:00,11.7,11.75,11.69,11.71,1214507.0,11.7,11.75,11.69,11.71,1214507.0
2017-10-27 15:00:00,11.71,11.74,11.7,11.71,1341921.0,11.71,11.74,11.7,11.71,1341921.0
2017-10-27 15:10:00,11.71,11.72,11.67,11.7,1388977.0,11.71,11.72,11.67,11.7,1388977.0
2017-10-27 15:20:00,11.71,11.74,11.69,11.72,1591312.0,11.71,11.74,11.69,11.72,1591312.0
2017-10-27 15:30:00,11.73,11.89,11.72,11.86,4654824.0,11.73,11.89,11.72,11.86,4654824.0
2017-10-27 15:40:00,11.86,11.88,11.82,11.87,2989388.0,11.86,11.88,11.82,11.87,2989388.0
2017-10-27 15:50:00,11.87,11.91,11.79,11.81,5477906.0,11.87,11.91,11.79,11.81,5477906.0
2017-10-30 09:30:00,11.26,11.42,11.1,11.18,9450332.0,11.26,11.42,11.1,11.18,9450332.0
2017-10-30 09:40:00,11.18,11.25,11.07,11.22,5589034.0,11.18,11.25,11.07,11.22,5589034.0
2017-10-30 09:50:00,11.22,11.34,11.17,11.19,4876775.0,11.22,11.34,11.17,11.19,4876775.0
2017-10-30 10:00:00,11.2,11.25,11.18,11.23,2934149.0,11.2,11.25,11.18,11.23,2934149.0
2017-10-30 10:10:00,11.24,11.29,11.23,11.28,2500106.0,11.24,11.29,11.23,11.28,2500106.0
2017-10-30 10:20:00,11.28,11.29,11.19,11.22,2946179.0,11.28,11.29,11.19,11.22,2946179.0
2017-10-30 10:30:00,11.22,11.28,11.19,11.26,2689590.0,11.22,11.28,11.19,11.26,2689590.0
2017-10-30 10:40:00,11.25,11.26,11.15,11.18,3676124.0,11.25,11.26,11.15,11.18,3676124.0
2017-10-30 10:50:00,11.18,11.18,11.08,11.11,4686889.0,11.18,11.18,11.08,11.11,4686889.0
2017-10-30 11:00:00,11.12,11.13,11.08,11.1,3482638.0,11.12,11.13,11.08,11.1,3482638.0
2017-10-30 11:10:00,11.11,11.19,11.1,11.13,2383905.0,11.11,11.19,11.1,11.13,2383905.0
2017-10-30 11:20:00,11.13,11.15,11.03,11.04,3627471.0,11.13,11.15,11.03,11.04,3627471.0
2017-10-30 11:30:00,11.03,11.11,11.03,11.08,2860095.0,11.03,11.11,11.03,11.08,2860095.0
2017-10-30 11:40:00,11.09,11.1,11.03,11.03,1938291.0,11.09,11.1,11.03,11.03,1938291.0
2017-10-30 11:50:00,11.04,11.05,11.0,11.01,3362069.0,11.04,11.05,11.0,11.01,3362069.0
2017-10-30 12:00:00,11.0,11.01,10.85,10.9,8011242.0,11.0,11.01,10.85,10.9,8011242.0
2017-10-30 12:10:00,10.89,10.9,10.77,10.78,5501021.0,10.89,10.9,10.77,10.78,5501021.0
2017-10-30 12:20:00,10.77,10.94,10.77,10.91,4295842.0,10.77,10.94,10.77,10.91,4295842.0
2017-10-30 12:30:00,10.91,10.99,10.85,10.87,3830745.0,10.91,10.99,10.85,10.87,3830745.0
2017-10-30 12:40:00,10.87,10.9,10.81,10.87,2843505.0,10.87,10.9,10.81,10.87,2843505.0
2017-10-30 12:50:00,10.88,10.89,10.81,10.86,2242322.0,10.88,10.89,10.81,10.86,2242322.0
2017-10-30 13:00:00,10.86,10.88,10.82,10.83,1699195.0,10.86,10.88,10.82,10.83,1699195.0
2017-10-30 13:10:00,10.83,10.85,10.76,10.76,3045355.0,10.83,10.85,10.76,10.76,3045355.0
2017-10-30 13:20:00,10.76,10.83,10.76,10.82,1607673.0,10.76,10.83,10.76,10.82,1607673.0
2017-10-30 13:30:00,10.82,10.84,10.72,10.74,2615105.0,10.82,10.84,10.72,10.74,2615105.0
2017-10-30 13:40:00,10.74,10.75,10.67,10.7,3384543.0,10.74,10.75,10.67,10.7,3384543.0
2017-10-30 13:50:00,10.71,10.71,10.65,10.69,2889777.0,10.71,10.71,10.65,10.69,2889777.0
2017-10-30 14:00:00,10.69,10.76,10.68,10.76,2566098.0,10.69,10.76,10.68,10.76,2566098.0
2017-10-30 14:10:00,10.76,10.86,10.75,10.86,2226874.0,10.76,10.86,10.75,10.86,2226874.0
2017-10-30 14:20:00,10.86,10.86,10.81,10.86,2433210.0,10.86,10.86,10.81,10.86,2433210.0
2017-10-30 14:30:00,10.86,10.86,10.82,10.85,1940526.0,10.86,10.86,10.82,10.85,1940526.0
2017-10-30 14:40:00,10.85,10.92,10.83,10.91,2610648.0,10.85,10.92,10.83,10.91,2610648.0
2017-10-30 14:50:00,10.91,10.91,10.86,10.88,1754772.0,10.91,10.91,10.86,10.88,1754772.0
2017-10-30 15:00:00,10.88,10.88,10.78,10.8,2539296.0,10.88,10.88,10.78,10.8,2539296.0
2017-10-30 15:10:00,10.8,10.84,10.79,10.8,1256080.0,10.8,10.84,10.79,10.8,1256080.0
2017-10-30 15:20:00,10.8,10.85,10.78,10.82,2195639.0,10.8,10.85,10.78,10.82,2195639.0
2017-10-30 15:30:00,10.81,10.85,10.79,10.83,1885971.0,10.81,10.85,10.79,10.83,1885971.0
2017-10-30 15:40:00,10.82,10.89,10.82,10.89,3184304.0,10.82,10.89,10.82,10.89,3184304.0
2017-10-30 15:50:00,10.89,10.94,10.86,10.89,5853914.0,10.89,10.94,10.86,10.89,5853914.0
2017-10-31 09:30:00,10.76,11.05,10.69,11.01,8158802.0,10.76,11.05,10.69,11.01,8158802.0
2017-10-31 09:40:00,11.01,11.11,10.95,11.06,4920261.0,11.01,11.11,10.95,11.06,4920261.0
2017-10-31 09:50:00,11.07,11.12,11.0,11.07,3309085.0,11.07,11.12,11.0,11.07,3309085.0
2017-10-31 10:00:00,11.08,11.09,11.03,11.07,2141588.0,11.08,11.09,11.03,11.07,2141588.0
2017-10-31 10:10:00,11.08,11.27,11.07,11.24,4892184.0,11.08,11.27,11.07,11.24,4892184.0
2017-10-31 10:20:00,11.23,11.29,11.19,11.26,4050922.0,11.23,11.29,11.19,11.26,4050922.0
2017-10-31 10:30:00,11.26,11.27,11.21,11.23,1893543.0,11.26,11.27,11.21,11.23,1893543.0
2017-10-31 10:40:00,11.23,11.31,11.22,11.26,2380845.0,11.23,11.31,11.22,11.26,2380845.0
2017-10-31 10:50:00,11.26,11.28,11.15,11.15,2712149.0,11.26,11.28,11.15,11.15,2712149.0
2017-10-31 11:00:00,11.15,11.21,11.12,11.21,2130844.0,11.15,11.21,11.12,11.21,2130844.0
2017-10-31 11:10:00,11.21,11.21,11.16,11.2,1191209.0,11.21,11.21,11.16,11.2,1191209.0
2017-10-31 11:20:00,11.2,11.21,11.12,11.13,1428334.0,11.2,11.21,11.12,11.13,1428334.0
2017-10-31 11:30:00,11.13,11.16,11.09,11.13,1511779.0,11.13,11.16,11.09,11.13,1511779.0
2017-10-31 11:40:00,11.13,11.16,11.13,11.14,1016620.0,11.13,11.16,11.13,11.14,1016620.0
2017-10-31 11:50:00,11.15,11.19,11.13,11.19,825088.0,11.15,11.19,11.13,11.19,825088.0
2017-10-31 12:00:00,11.19,11.19,11.14,11.15,626847.0,11.19,11.19,11.14,11.15,626847.0
2017-10-31 12:10:00,11.14,11.15,11.11,11.12,827412.0,11.14,11.15,11.11,11.12,827412.0
2017-10-31 12:20:00,11.11,11.12,11.07,11.1,1237172.0,11.11,11.12,11.07,11.1,1237172.0
2017-10-31 12:30:00,11.11,11.11,11.08,11.11,705343.0,11.11,11.11,11.08,11.11,705343.0
2017-10-31 12:40:00,11.11,11.11,11.02,11.03,1093027.0,11.11,11.11,11.02,11.03,1093027.0
2017-10-31 12:50:00,11.02,11.08,11.02,11.04,1302049.0,11.02,11.08,11.02,11.04,1302049.0
2017-10-31 13:00:00,11.04,11.05,11.02,11.03,479776.0,11.04,11.05,11.02,11.03,479776.0
2017-10-31 13:10:00,11.03,11.08,11.02,11.03,889546.0,11.03,11.08,11.02,11.03,889546.0
2017-10-31 13:20:00,11.04,11.08,11.03,11.08,760676.0,11.04,11.08,11.03,11.08,760676.0
2017-10-31 13:30:00,11.08,11.1,11.06,11.07,796739.0,11.08,11.1,11.06,11.07,796739.0
2017-10-31 13:40:00,11.07,11.07,11.02,11.03,634087.0,11.07,11.07,11.02,11.03,634087.0
2017-10-31 13:50:00,11.03,11.03,11.0,11.01,1369136.0,11.03,11.03,11.0,11.01,1369136.0
2017-10-31 14:00:00,11.02,11.02,11.01,11.02,331658.0,11.02,11.02,11.01,11.02,331658.0
2017-10-31 14:10:00,11.02,11.02,10.9,10.92,3006213.0,11.02,11.02,10.9,10.92,3006213.0
2017-10-31 14:20:00,10.93,10.93,10.87,10.88,2035453.0,10.93,10.93,10.87,10.88,2035453.0
2017-10-31 14:30:00,10.87,10.92,10.85,10.91,2069354.0,10.87,10.92,10.85,10.91,2069354.0
2017-10-31 14:40:00,10.91,10.93,10.9,10.91,674825.0,10.91,10.93,10.9,10.91,674825.0
2017-10-31 14:50:00,10.91,10.98,10.9,10.96,1089283.0,10.91,10.98,10.9,10.96,1089283.0
2017-10-31 15:00:00,10.96,10.98,10.93,10.93,894401.0,10.96,10.98,10.93,10.93,894401.0
2017-10-31 15:10:00,10.93,10.94,10.87,10.9,1858205.0,10.93,10.94,10.87,10.9,1858205.0
2017-10-31 15:20:00,10.91,10.92,10.85,10.9,1514404.0,10.91,10.92,10.85,10.9,1514404.0
2017-10-31 15:30:00,10.91,10.94,10.88,10.93,1596682.0,10.91,10.94,10.88,10.93,1596682.0
2017-10-31 15:40:00,10.93,11.0,10.9,10.98,2632647.0,10.93,11.0,10.9,10.98,2632647.0
2017-10-31 15:50:00,10.99,10.99,10.98,10.99,3256785.0,10.99,10.99,10.98,10.99,3256785.0
2017-11-01 09:30:00,11.25,11.29,11.01,11.05,6269035.0,11.25,11.29,11.01,11.05,6269035.0
2017-11-01 09:40:00,11.06,11.11,11.01,11.06,3715864.0,11.06,11.11,11.01,11.06,3715864.0
2017-11-01 09:50:00,11.06,11.11,10.95,11.05,3901134.0,11.06,11.11,10.95,11.05,3901134.0
2017-11-01 10:00:00,11.05,11.09,10.98,11.02,1705745.0,11.05,11.09,10.98,11.02,1705745.0
2017-11-01 10:10:00,11.02,11.02,10.91,10.93,1993232.0,11.02,11.02,10.91,10.93,1993232.0
2017-11-01 10:20:00,10.93,10.99,10.9,10.99,2084601.0,10.93,10.99,10.9,10.99,2084601.0
2017-11-01 10:30:00,10.99,10.99,10.93,10.96,1242175.0,10.99,10.99,10.93,10.96,1242175.0
2017-11-01 10:40:00,10.95,10.97,10.9,10.92,1499305.0,10.95,10.97,10.9,10.92,1499305.0
2017-11-01 10:50:00,10.92,10.95,10.9,10.94,1205376.0,10.92,10.95,10.9,10.94,1205376.0
2017-11-01 11:00:00,10.94,11.06,10.93,11.04,1871185.0,10.94,11.06,10.93,11.04,1871185.0
2017-11-01 11:10:00,11.03,11.04,10.94,10.94,1377960.0,11.03,11.04,10.94,10.94,1377960.0
2017-11-01 11:20:00,10.95,10.95,10.87,10.88,2027815.0,10.95,10.95,10.87,10.88,2027815.0
2017-11-01 11:30:00,10.89,10.94,10.88,10.91,1506303.0,10.89,10.94,10.88,10.91,1506303.0
2017-11-01 11:40:00,10.92,10.92,10.87,10.89,1201014.0,10.92,10.92,10.87,10.89,1201014.0
2017-11-01 11:50:00,10.89,10.91,10.85,10.9,1885279.0,10.89,10.91,10.85,10.9,1885279.0
2017-11-01 12:00:00,10.9,10.96,10.88,10.92,1264187.0,10.9,10.96,10.88,10.92,1264187.0
2017-11-01 12:10:00,10.92,10.94,10.87,10.91,932908.0,10.92,10.94,10.87,10.91,932908.0
2017-11-01 12:20:00,10.9,10.91,10.85,10.87,859502.0,10.9,10.91,10.85,10.87,859502.0
2017-11-01 12:30:00,10.87,10.91,10.84,10.9,1165441.0,10.87,10.91,10.84,10.9,1165441.0
2017-11-01 12:40:00,10.89,10.95,10.89,10.92,899261.0,10.89,10.95,10.89,10.92,899261.0
2017-11-01 12:50:00,10.93,10.93,10.85,10.87,851367.0,10.93,10.93,10.85,10.87,851367.0
2017-11-01 13:00:00,10.86,10.87,10.77,10.8,2650854.0,10.86,10.87,10.77,10.8,2650854.0
2017-11-01 13:10:00,10.8,10.81,10.76,10.8,1206382.0,10.8,10.81,10.76,10.8,1206382.0
2017-11-01 13:20:00,10.79,10.86,10.78,10.86,897004.0,10.79,10.86,10.78,10.86,897004.0
2017-11-01 13:30:00,10.86,10.86,10.81,10.82,786564.0,10.86,10.86,10.81,10.82,786564.0
2017-11-01 13:40:00,10.82,10.83,10.77,10.79,1058054.0,10.82,10.83,10.77,10.79,1058054.0
2017-11-01 13:50:00,10.79,10.81,10.72,10.76,2058049.0,10.79,10.81,10.72,10.76,2058049.0
2017-11-01 14:00:00,10.76,10.78,10.72,10.75,1501905.0,10.76,10.78,10.72,10.75,1501905.0
2017-11-01 14:10:00,10.75,10.81,10.75,10.78,1076325.0,10.75,10.81,10.75,10.78,1076325.0
2017-11-01 14:20:00,10.78,10.82,10.76,10.8,1107878.0,10.78,10.82,10.76,10.8,1107878.0
2017-11-01 14:30:00,10.8,10.87,10.8,10.87,1082377.0,10.8,10.87,10.8,10.87,1082377.0
2017-11-01 14:40:00,10.87,10.9,10.85,10.86,1124336.0,10.87,10.9,10.85,10.86,1124336.0
2017-11-01 14:50:00,10.87,10.87,10.82,10.84,720149.0,10.87,10.87,10.82,10.84,720149.0
2017-11-01 15:00:00,10.83,10.86,10.81,10.85,1156276.0,10.83,10.86,10.81,10.85,1156276.0
2017-11-01 15:10:00,10.85,10.85,10.79,10.8,724907.0,10.85,10.85,10.79,10.8,724907.0
2017-11-01 15:20:00,10.8,10.83,10.78,10.8,905635.0,10.8,10.83,10.78,10.8,905635.0
2017-11-01 15:30:00,10.8,10.85,10.8,10.84,953611.0,10.8,10.85,10.8,10.84,953611.0
2017-11-01 15:40:00,10.84,10.84,10.77,10.77,1836358.0,10.84,10.84,10.77,10.77,1836358.0
2017-11-01 15:50:00,10.78,10.84,10.77,10.8,3143429.0,10.78,10.84,10.77,10.8,3143429.0
2017-11-02 09:30:00,10.87,10.88,10.66,10.83,3700344.0,10.87,10.88,10.66,10.83,3700344.0
2017-11-02 09:40:00,10.83,10.89,10.77,10.88,1775636.0,10.83,10.89,10.77,10.88,1775636.0
2017-11-02 09:50:00,10.89,10.9,10.78,10.84,1421453.0,10.89,10.9,10.78,10.84,1421453.0
2017-11-02 10:00:00,10.85,10.88,10.75,10.78,1514707.0,10.85,10.88,10.75,10.78,1514707.0
2017-11-02 10:10:00,10.78,10.83,10.74,10.76,1476296.0,10.78,10.83,10.74,10.76,1476296.0
2017-11-02 10:20:00,10.76,10.77,10.71,10.74,1252854.0,10.76,10.77,10.71,10.74,1252854.0
2017-11-02 10:30:00,10.74,10.77,10.71,10.73,875213.0,10.74,10.77,10.71,10.73,875213.0
2017-11-02 10:40:00,10.74,10.79,10.73,10.77,883510.0,10.74,10.79,10.73,10.77,883510.0
2017-11-02 10:50:00,10.77,10.78,10.73,10.75,990080.0,10.77,10.78,10.73,10.75,990080.0
2017-11-02 11:00:00,10.75,10.89,10.74,10.86,2758853.0,10.75,10.89,10.74,10.86,2758853.0
2017-11-02 11:10:00,10.86,10.99,10.85,10.86,4347167.0,10.86,10.99,10.85,10.86,4347167.0
2017-11-02 11:20:00,10.85,10.92,10.85,10.89,1809850.0,10.85,10.92,10.85,10.89,1809850.0
2017-11-02 11:30:00,10.89,10.89,10.79,10.81,1319448.0,10.89,10.89,10.79,10.81,1319448.0
2017-11-02 11:40:00,10.81,10.87,10.81,10.82,789398.0,10.81,10.87,10.81,10.82,789398.0
2017-11-02 11:50:00,10.82,10.83,10.8,10.82,702742.0,10.82,10.83,10.8,10.82,702742.0
2017-11-02 12:00:00,10.82,10.86,10.81,10.85,683724.0,10.82,10.86,10.81,10.85,683724.0
2017-11-02 12:10:00,10.85,10.85,10.79,10.81,982212.0,10.85,10.85,10.79,10.81,982212.0
2017-11-02 12:20:00,10.8,10.89,10.8,10.87,778464.0,10.8,10.89,10.8,10.87,778464.0
2017-11-02 12:30:00,10.87,10.88,10.84,10.84,732523.0,10.87,10.88,10.84,10.84,732523.0
2017-11-02 12:40:00,10.84,10.85,10.8,10.83,805369.0,10.84,10.85,10.8,10.83,805369.0
2017-11-02 12:50:00,10.82,10.86,10.81,10.83,492089.0,10.82,10.86,10.81,10.83,492089.0
2017-11-02 13:00:00,10.82,10.84,10.81,10.83,505380.0,10.82,10.84,10.81,10.83,505380.0
2017-11-02 13:10:00,10.83,10.86,10.82,10.85,613613.0,10.83,10.86,10.82,10.85,613613.0
2017-11-02 13:20:00,10.85,10.85,10.8,10.8,512178.0,10.85,10.85,10.8,10.8,512178.0
2017-11-02 13:30:00,10.8,10.83,10.8,10.82,545937.0,10.8,10.83,10.8,10.82,545937.0
2017-11-02 13:40:00,10.83,10.83,10.76,10.79,1115677.0,10.83,10.83,10.76,10.79,1115677.0
2017-11-02 13:50:00,10.79,10.79,10.75,10.77,683297.0,10.79,10.79,10.75,10.77,683297.0
2017-11-02 14:00:00,10.77,10.8,10.76,10.78,822035.0,10.77,10.8,10.76,10.78,822035.0
2017-11-02 14:10:00,10.78,10.81,10.77,10.79,555989.0,10.78,10.81,10.77,10.79,555989.0
2017-11-02 14:20:00,10.78,10.82,10.77,10.81,665734.0,10.78,10.82,10.77,10.81,665734.0
2017-11-02 14:30:00,10.82,10.82,10.76,10.8,572787.0,10.82,10.82,10.76,10.8,572787.0
2017-11-02 14:40:00,10.8,10.81,10.77,10.79,438588.0,10.8,10.81,10.77,10.79,438588.0
2017-11-02 14:50:00,10.79,10.79,10.76,10.78,428369.0,10.79,10.79,10.76,10.78,428369.0
2017-11-02 15:00:00,10.79,10.84,10.78,10.79,1133374.0,10.79,10.84,10.78,10.79,1133374.0
2017-11-02 15:10:00,10.79,10.81,10.79,10.81,343838.0,10.79,10.81,10.79,10.81,343838.0
2017-11-02 15:20:00,10.81,10.82,10.78,10.8,792965.0,10.81,10.82,10.78,10.8,792965.0
2017-11-02 15:30:00,10.8,10.83,10.79,10.83,1255873.0,10.8,10.83,10.79,10.83,1255873.0
2017-11-02 15:40:00,10.83,10.87,10.8,10.86,1618027.0,10.83,10.87,10.8,10.86,1618027.0
2017-11-02 15:50:00,10.86,10.88,10.83,10.85,2444771.0,10.86,10.88,10.83,10.85,2444771.0
2017-11-03 09:30:00,10.94,11.0,10.82,10.83,3329671.0,10.94,11.0,10.82,10.83,3329671.0
2017-11-03 09:40:00,10.82,10.87,10.82,10.86,1542586.0,10.82,10.87,10.82,10.86,1542586.0
2017-11-03 09:50:00,10.85,10.87,10.82,10.84,1132241.0,10.85,10.87,10.82,10.84,1132241.0
2017-11-03 10:00:00,10.83,10.91,10.83,10.87,895193.0,10.83,10.91,10.83,10.87,895193.0
2017-11-03 10:10:00,10.88,10.89,10.83,10.84,949221.0,10.88,10.89,10.83,10.84,949221.0
2017-11-03 10:20:00,10.84,10.88,10.84,10.86,774564.0,10.84,10.88,10.84,10.86,774564.0
2017-11-03 10:30:00,10.86,10.88,10.83,10.87,923630.0,10.86,10.88,10.83,10.87,923630.0
2017-11-03 10:40:00,10.87,10.93,10.85,10.93,1118809.0,10.87,10.93,10.85,10.93,1118809.0
2017-11-03 10:50:00,10.93,11.0,10.92,11.0,2095388.0,10.93,11.0,10.92,11.0,2095388.0
2017-11-03 11:00:00,11.0,11.01,10.94,10.96,2188359.0,11.0,11.01,10.94,10.96,2188359.0
2017-11-03 11:10:00,10.96,10.97,10.94,10.96,743515.0,10.96,10.97,10.94,10.96,743515.0
2017-11-03 11:20:00,10.97,11.0,10.96,10.99,824420.0,10.97,11.0,10.96,10.99,824420.0
2017-11-03 11:30:00,10.99,11.0,10.97,10.98,886306.0,10.99,11.0,10.97,10.98,886306.0
2017-11-03 11:40:00,10.99,10.99,10.95,10.97,674951.0,10.99,10.99,10.95,10.97,674951.0
2017-11-03 11:50:00,10.97,10.98,10.92,10.96,1218273.0,10.97,10.98,10.92,10.96,1218273.0
2017-11-03 12:00:00,10.96,10.96,10.91,10.91,563790.0,10.96,10.96,10.91,10.91,563790.0
2017-11-03 12:10:00,10.92,10.93,10.9,10.93,587973.0,10.92,10.93,10.9,10.93,587973.0
2017-11-03 12:20:00,10.93,10.93,10.88,10.9,658240.0,10.93,10.93,10.88,10.9,658240.0
2017-11-03 12:30:00,10.91,10.92,10.88,10.89,319398.0,10.91,10.92,10.88,10.89,319398.0
2017-11-03 12:40:00,10.89,10.93,10.88,10.9,708198.0,10.89,10.93,10.88,10.9,708198.0
2017-11-03 12:50:00,10.91,10.94,10.9,10.94,351725.0,10.91,10.94,10.9,10.94,351725.0
2017-11-03 13:00:00,10.94,10.96,10.93,10.94,467849.0,10.94,10.96,10.93,10.94,467849.0
2017-11-03 13:10:00,10.94,10.95,10.91,10.92,337410.0,10.94,10.95,10.91,10.92,337410.0
2017-11-03 13:20:00,10.91,10.94,10.91,10.93,289723.0,10.91,10.94,10.91,10.93,289723.0
2017-11-03 13:30:00,10.93,10.97,10.92,10.96,593334.0,10.93,10.97,10.92,10.96,593334.0
2017-11-03 13:40:00,10.96,10.96,10.88,10.9,935259.0,10.96,10.96,10.88,10.9,935259.0
2017-11-03 13:50:00,10.91,10.94,10.9,10.93,367318.0,10.91,10.94,10.9,10.93,367318.0
2017-11-03 14:00:00,10.94,10.95,10.91,10.94,528171.0,10.94,10.95,10.91,10.94,528171.0
2017-11-03 14:10:00,10.94,10.97,10.92,10.95,710386.0,10.94,10.97,10.92,10.95,710386.0
2017-11-03 14:20:00,10.95,10.98,10.94,10.97,612430.0,10.95,10.98,10.94,10.97,612430.0
2017-11-03 14:30:00,10.98,11.0,10.95,10.97,786356.0,10.98,11.0,10.95,10.97,786356.0
2017-11-03 14:40:00,10.97,11.0,10.96,10.98,1293347.0,10.97,11.0,10.96,10.98,1293347.0
2017-11-03 14:50:00,10.98,11.01,10.97,11.01,1651418.0,10.98,11.01,10.97,11.01,1651418.0
2017-11-03 15:00:00,11.01,11.08,11.0,11.07,1947652.0,11.01,11.08,11.0,11.07,1947652.0
2017-11-03 15:10:00,11.08,11.1,11.05,11.05,1695291.0,11.08,11.1,11.05,11.05,1695291.0
2017-11-03 15:20:00,11.05,11.07,11.04,11.05,901566.0,11.05,11.07,11.04,11.05,901566.0
2017-11-03 15:30:00,11.05,11.09,11.04,11.09,995028.0,11.05,11.09,11.04,11.09,995028.0
2017-11-03 15:40:00,11.09,11.11,11.07,11.1,1725132.0,11.09,11.11,11.07,11.1,1725132.0
2017-11-03 15:50:00,11.1,11.13,11.08,11.12,3497599.0,11.1,11.13,11.08,11.12,3497599.0
2017-11-06 09:30:00,12.04,12.09,11.66,11.78,13757230.0,12.04,12.09,11.66,11.78,13757230.0
2017-11-06 09:40:00,11.78,11.87,11.65,11.8,6034797.0,11.78,11.87,11.65,11.8,6034797.0
2017-11-06 09:50:00,11.81,11.93,11.8,11.92,4787117.0,11.81,11.93,11.8,11.92,4787117.0
2017-11-06 10:00:00,11.93,11.93,11.74,11.83,4406593.0,11.93,11.93,11.74,11.83,4406593.0
2017-11-06 10:10:00,11.84,11.85,11.77,11.82,2535216.0,11.84,11.85,11.77,11.82,2535216.0
2017-11-06 10:20:00,11.82,11.84,11.79,11.79,1515978.0,11.82,11.84,11.79,11.79,1515978.0
2017-11-06 10:30:00,11.79,11.8,11.71,11.75,3388198.0,11.79,11.8,11.71,11.75,3388198.0
2017-11-06 10:40:00,11.75,11.8,11.71,11.74,2462618.0,11.75,11.8,11.71,11.74,2462618.0
2017-11-06 10:50:00,11.74,11.74,11.64,11.68,2256751.0,11.74,11.74,11.64,11.68,2256751.0
2017-11-06 11:00:00,11.68,11.7,11.66,11.69,1985172.0,11.68,11.7,11.66,11.69,1985172.0
2017-11-06 11:10:00,11.68,11.78,11.67,11.78,1997876.0,11.68,11.78,11.67,11.78,1997876.0
2017-11-06 11:20:00,11.78,11.78,11.7,11.71,1320012.0,11.78,11.78,11.7,11.71,1320012.0
2017-11-06 11:30:00,11.71,11.73,11.68,11.7,1112848.0,11.71,11.73,11.68,11.7,1112848.0
2017-11-06 11:40:00,11.7,11.72,11.67,11.69,1653486.0,11.7,11.72,11.67,11.69,1653486.0
2017-11-06 11:50:00,11.69,11.75,11.68,11.7,1166503.0,11.69,11.75,11.68,11.7,1166503.0
2017-11-06 12:00:00,11.7,11.7,11.67,11.68,828598.0,11.7,11.7,11.67,11.68,828598.0
2017-11-06 12:10:00,11.68,11.69,11.65,11.68,1275988.0,11.68,11.69,11.65,11.68,1275988.0
2017-11-06 12:20:00,11.68,11.73,11.67,11.71,1025500.0,11.68,11.73,11.67,11.71,1025500.0
2017-11-06 12:30:00,11.71,11.72,11.68,11.68,875005.0,11.71,11.72,11.68,11.68,875005.0
2017-11-06 12:40:00,11.68,11.76,11.68,11.74,1197548.0,11.68,11.76,11.68,11.74,1197548.0
2017-11-06 12:50:00,11.74,11.8,11.73,11.79,1820060.0,11.74,11.8,11.73,11.79,1820060.0
2017-11-06 13:00:00,11.8,11.83,11.78,11.82,1658114.0,11.8,11.83,11.78,11.82,1658114.0
2017-11-06 13:10:00,11.83,11.84,11.8,11.82,1077984.0,11.83,11.84,11.8,11.82,1077984.0
2017-11-06 13:20:00,11.82,11.84,11.78,11.79,1010436.0,11.82,11.84,11.78,11.79,1010436.0
2017-11-06 13:30:00,11.79,11.83,11.77,11.82,919304.0,11.79,11.83,11.77,11.82,919304.0
2017-11-06 13:40:00,11.82,11.82,11.79,11.79,594183.0,11.82,11.82,11.79,11.79,594183.0
2017-11-06 13:50:00,11.79,11.83,11.78,11.82,710883.0,11.79,11.83,11.78,11.82,710883.0
2017-11-06 14:00:00,11.83,11.84,11.81,11.83,955765.0,11.83,11.84,11.81,11.83,955765.0
2017-11-06 14:10:00,11.83,11.85,11.81,11.84,856054.0,11.83,11.85,11.81,11.84,856054.0
2017-11-06 14:20:00,11.85,11.89,11.84,11.89,1515215.0,11.85,11.89,11.84,11.89,1515215.0
2017-11-06 14:30:00,11.89,11.92,11.88,11.91,2090447.0,11.89,11.92,11.88,11.91,2090447.0
2017-11-06 14:40:00,11.91,11.93,11.9,11.92,1323258.0,11.91,11.93,11.9,11.92,1323258.0
2017-11-06 14:50:00,11.93,11.94,11.87,11.89,1607910.0,11.93,11.94,11.87,11.89,1607910.0
2017-11-06 15:00:00,11.89,11.9,11.85,11.87,1134098.0,11.89,11.9,11.85,11.87,1134098.0
2017-11-06 15:10:00,11.86,11.89,11.86,11.86,919426.0,11.86,11.89,11.86,11.86,919426.0
2017-11-06 15:20:00,11.86,11.89,11.85,11.88,786732.0,11.86,11.89,11.85,11.88,786732.0
2017-11-06 15:30:00,11.88,11.95,11.88,11.95,1885432.0,11.88,11.95,11.88,11.95,1885432.0
2017-11-06 15:40:00,11.95,11.98,11.93,11.97,2755350.0,11.95,11.98,11.93,11.97,2755350.0
2017-11-06 15:50:00,11.96,11.98,11.91,11.95,4523916.0,11.96,11.98,11.91,11.95,4523916.0
2017-11-07 09:30:00,11.94,12.08,11.92,12.04,7790565.0,11.94,12.08,11.92,12.04,7790565.0
2017-11-07 09:40:00,12.04,12.16,11.98,12.11,4496636.0,12.04,12.16,11.98,12.11,4496636.0
2017-11-07 09:50:00,12.11,12.11,12.02,12.06,2898712.0,12.11,12.11,12.02,12.06,2898712.0
2017-11-07 10:00:00,12.06,12.11,12.03,12.08,2465621.0,12.06,12.11,12.03,12.08,2465621.0
2017-11-07 10:10:00,12.08,12.09,12.02,12.05,2191075.0,12.08,12.09,12.02,12.05,2191075.0
2017-11-07 10:20:00,12.05,12.06,11.97,12.01,3393365.0,12.05,12.06,11.97,12.01,3393365.0
2017-11-07 10:30:00,12.01,12.09,12.0,12.08,1801233.0,12.01,12.09,12.0,12.08,1801233.0
2017-11-07 10:40:00,12.08,12.11,12.06,12.08,1868706.0,12.08,12.11,12.06,12.08,1868706.0
2017-11-07 10:50:00,12.08,12.1,12.04,12.08,1380811.0,12.08,12.1,12.04,12.08,1380811.0
2017-11-07 11:00:00,12.08,12.17,12.07,12.17,1804449.0,12.08,12.17,12.07,12.17,1804449.0
2017-11-07 11:10:00,12.17,12.24,12.15,12.22,2606253.0,12.17,12.24,12.15,12.22,2606253.0
2017-11-07 11:20:00,12.22,12.27,12.16,12.25,2570274.0,12.22,12.27,12.16,12.25,2570274.0
2017-11-07 11:30:00,12.26,12.27,12.19,12.2,1664451.0,12.26,12.27,12.19,12.2,1664451.0
2017-11-07 11:40:00,12.2,12.25,12.18,12.24,1286472.0,12.2,12.25,12.18,12.24,1286472.0
2017-11-07 11:50:00,12.23,12.24,12.14,12.17,1590536.0,12.23,12.24,12.14,12.17,1590536.0
2017-11-07 12:00:00,12.17,12.19,12.12,12.14,1290114.0,12.17,12.19,12.12,12.14,1290114.0
2017-11-07 12:10:00,12.15,12.15,12.08,12.1,1447356.0,12.15,12.15,12.08,12.1,1447356.0
2017-11-07 12:20:00,12.11,12.13,12.06,12.12,1373689.0,12.11,12.13,12.06,12.12,1373689.0
2017-11-07 12:30:00,12.12,12.17,12.1,12.15,1666723.0,12.12,12.17,12.1,12.15,1666723.0
2017-11-07 12:40:00,12.15,12.15,12.09,12.13,916024.0,12.15,12.15,12.09,12.13,916024.0
2017-11-07 12:50:00,12.13,12.14,12.1,12.12,559400.0,12.13,12.14,12.1,12.12,559400.0
2017-11-07 13:00:00,12.13,12.13,12.11,12.13,390235.0,12.13,12.13,12.11,12.13,390235.0
2017-11-07 13:10:00,12.12,12.14,12.1,12.12,846690.0,12.12,12.14,12.1,12.12,846690.0
2017-11-07 13:20:00,12.12,12.12,12.07,12.12,906937.0,12.12,12.12,12.07,12.12,906937.0
2017-11-07 13:30:00,12.12,12.16,12.11,12.11,994754.0,12.12,12.16,12.11,12.11,994754.0
2017-11-07 13:40:00,12.11,12.13,12.09,12.12,748712.0,12.11,12.13,12.09,12.12,748712.0
2017-11-07 13:50:00,12.13,12.15,12.11,12.13,592909.0,12.13,12.15,12.11,12.13,592909.0
2017-11-07 14:00:00,12.13,12.17,12.12,12.13,849633.0,12.13,12.17,12.12,12.13,849633.0
2017-11-07 14:10:00,12.13,12.14,12.11,12.13,590630.0,12.13,12.14,12.11,12.13,590630.0
2017-11-07 14:20:00,12.14,12.15,12.12,12.12,362752.0,12.14,12.15,12.12,12.12,362752.0
2017-11-07 14:30:00,12.12,12.13,12.09,12.11,722605.0,12.12,12.13,12.09,12.11,722605.0
2017-11-07 14:40:00,12.11,12.11,12.07,12.08,499540.0,12.11,12.11,12.07,12.08,499540.0
2017-11-07 14:50:00,12.07,12.1,12.07,12.08,514600.0,12.07,12.1,12.07,12.08,514600.0
2017-11-07 15:00:00,12.09,12.09,12.04,12.06,870462.0,12.09,12.09,12.04,12.06,870462.0
2017-11-07 15:10:00,12.06,12.08,12.01,12.05,1127946.0,12.06,12.08,12.01,12.05,1127946.0
2017-11-07 15:20:00,12.06,12.06,12.02,12.03,901722.0,12.06,12.06,12.02,12.03,901722.0
2017-11-07 15:30:00,12.03,12.05,12.01,12.04,999426.0,12.03,12.05,12.01,12.04,999426.0
2017-11-07 15:40:00,12.04,12.07,12.04,12.05,1100303.0,12.04,12.07,12.04,12.05,1100303.0
2017-11-07 15:50:00,12.04,12.07,12.04,12.04,2164922.0,12.04,12.07,12.04,12.04,2164922.0
2017-11-08 09:30:00,11.94,11.95,11.71,11.75,6002246.0,11.94,11.95,11.71,11.75,6002246.0
2017-11-08 09:40:00,11.75,11.84,11.72,11.74,2929488.0,11.75,11.84,11.72,11.74,2929488.0
2017-11-08 09:50:00,11.74,11.75,11.52,11.56,4795720.0,11.74,11.75,11.52,11.56,4795720.0
2017-11-08 10:00:00,11.57,11.64,11.54,11.57,3095433.0,11.57,11.64,11.54,11.57,3095433.0
2017-11-08 10:10:00,11.57,11.64,11.51,11.64,3032801.0,11.57,11.64,11.51,11.64,3032801.0
2017-11-08 10:20:00,11.64,11.67,11.61,11.63,2386848.0,11.64,11.67,11.61,11.63,2386848.0
2017-11-08 10:30:00,11.63,11.73,11.63,11.69,1810968.0,11.63,11.73,11.63,11.69,1810968.0
2017-11-08 10:40:00,11.69,11.75,11.69,11.73,1524038.0,11.69,11.75,11.69,11.73,1524038.0
2017-11-08 10:50:00,11.73,11.79,11.73,11.73,1450783.0,11.73,11.79,11.73,11.73,1450783.0
2017-11-08 11:00:00,11.73,11.81,11.67,11.76,3482314.0,11.73,11.81,11.67,11.76,3482314.0
2017-11-08 11:10:00,11.76,11.77,11.66,11.66,917202.0,11.76,11.77,11.66,11.66,917202.0
2017-11-08 11:20:00,11.67,11.7,11.61,11.65,1378096.0,11.67,11.7,11.61,11.65,1378096.0
2017-11-08 11:30:00,11.66,11.69,11.64,11.65,936807.0,11.66,11.69,11.64,11.65,936807.0
2017-11-08 11:40:00,11.65,11.67,11.6,11.6,915954.0,11.65,11.67,11.6,11.6,915954.0
2017-11-08 11:50:00,11.61,11.61,11.58,11.6,1214477.0,11.61,11.61,11.58,11.6,1214477.0
2017-11-08 12:00:00,11.6,11.64,11.59,11.61,743113.0,11.6,11.64,11.59,11.61,743113.0
2017-11-08 12:10:00,11.61,11.64,11.59,11.63,674924.0,11.61,11.64,11.59,11.63,674924.0
2017-11-08 12:20:00,11.63,11.67,11.62,11.66,467019.0,11.63,11.67,11.62,11.66,467019.0
2017-11-08 12:30:00,11.66,11.67,11.61,11.61,498720.0,11.66,11.67,11.61,11.61,498720.0
2017-11-08 12:40:00,11.61,11.64,11.6,11.63,585713.0,11.61,11.64,11.6,11.63,585713.0
2017-11-08 12:50:00,11.63,11.65,11.61,11.64,520845.0,11.63,11.65,11.61,11.64,520845.0
2017-11-08 13:00:00,11.64,11.66,11.63,11.63,596804.0,11.64,11.66,11.63,11.63,596804.0
2017-11-08 13:10:00,11.63,11.64,11.6,11.62,600857.0,11.63,11.64,11.6,11.62,600857.0
2017-11-08 13:20:00,11.63,11.67,11.62,11.65,598351.0,11.63,11.67,11.62,11.65,598351.0
2017-11-08 13:30:00,11.65,11.65,11.61,11.63,438230.0,11.65,11.65,11.61,11.63,438230.0
2017-11-08 13:40:00,11.63,11.68,11.63,11.67,540383.0,11.63,11.68,11.63,11.67,540383.0
2017-11-08 13:50:00,11.67,11.68,11.65,11.66,531937.0,11.67,11.68,11.65,11.66,531937.0
2017-11-08 14:00:00,11.66,11.68,11.65,11.67,598288.0,11.66,11.68,11.65,11.67,598288.0
2017-11-08 14:10:00,11.68,11.69,11.67,11.68,683546.0,11.68,11.69,11.67,11.68,683546.0
2017-11-08 14:20:00,11.69,11.72,11.67,11.68,793991.0,11.69,11.72,11.67,11.68,793991.0
2017-11-08 14:30:00,11.68,11.71,11.68,11.69,497507.0,11.68,11.71,11.68,11.69,497507.0
2017-11-08 14:40:00,11.68,11.72,11.67,11.71,689016.0,11.68,11.72,11.67,11.71,689016.0
2017-11-08 14:50:00,11.71,11.72,11.68,11.68,566413.0,11.71,11.72,11.68,11.68,566413.0
2017-11-08 15:00:00,11.68,11.7,11.68,11.69,421589.0,11.68,11.7,11.68,11.69,421589.0
2017-11-08 15:10:00,11.69,11.69,11.64,11.66,1016209.0,11.69,11.69,11.64,11.66,1016209.0
2017-11-08 15:20:00,11.67,11.68,11.64,11.64,770624.0,11.67,11.68,11.64,11.64,770624.0
2017-11-08 15:30:00,11.64,11.68,11.61,11.67,1325751.0,11.64,11.68,11.61,11.67,1325751.0
2017-11-08 15:40:00,11.68,11.69,11.65,11.67,1325824.0,11.68,11.69,11.65,11.67,1325824.0
2017-11-08 15:50:00,11.67,11.71,11.66,11.7,2692000.0,11.67,11.71,11.66,11.7,2692000.0
2017-11-09 09:30:00,11.25,11.35,11.18,11.24,5814444.0,11.25,11.35,11.18,11.24,5814444.0
2017-11-09 09:40:00,11.24,11.24,11.11,11.17,8656614.0,11.24,11.24,11.11,11.17,8656614.0
2017-11-09 09:50:00,11.17,11.21,11.1,11.21,2910883.0,11.17,11.21,11.1,11.21,2910883.0
2017-11-09 10:00:00,11.2,11.29,11.2,11.25,2527214.0,11.2,11.29,11.2,11.25,2527214.0
2017-11-09 10:10:00,11.25,11.29,11.22,11.24,3187572.0,11.25,11.29,11.22,11.24,3187572.0
2017-11-09 10:20:00,11.23,11.27,11.21,11.26,1284591.0,11.23,11.27,11.21,11.26,1284591.0
2017-11-09 10:30:00,11.26,11.27,11.23,11.24,956090.0,11.26,11.27,11.23,11.24,956090.0
2017-11-09 10:40:00,11.23,11.26,11.21,11.24,981662.0,11.23,11.26,11.21,11.24,981662.0
2017-11-09 10:50:00,11.23,11.27,11.21,11.26,1199640.0,11.23,11.27,11.21,11.26,1199640.0
2017-11-09 11:00:00,11.26,11.28,11.23,11.28,861091.0,11.26,11.28,11.23,11.28,861091.0
2017-11-09 11:10:00,11.28,11.29,11.25,11.27,1049408.0,11.28,11.29,11.25,11.27,1049408.0
2017-11-09 11:20:00,11.27,11.28,11.22,11.25,1436446.0,11.27,11.28,11.22,11.25,1436446.0
2017-11-09 11:30:00,11.25,11.34,11.24,11.33,1433128.0,11.25,11.34,11.24,11.33,1433128.0
2017-11-09 11:40:00,11.33,11.35,11.28,11.3,2019877.0,11.33,11.35,11.28,11.3,2019877.0
2017-11-09 11:50:00,11.31,11.31,11.23,11.25,1137865.0,11.31,11.31,11.23,11.25,1137865.0
2017-11-09 12:00:00,11.25,11.27,11.21,11.22,1109339.0,11.25,11.27,11.21,11.22,1109339.0
2017-11-09 12:10:00,11.22,11.24,11.13,11.16,3101308.0,11.22,11.24,11.13,11.16,3101308.0
2017-11-09 12:20:00,11.15,11.16,11.1,11.12,2365459.0,11.15,11.16,11.1,11.12,2365459.0
2017-11-09 12:30:00,11.12,11.15,11.03,11.12,3413546.0,11.12,11.15,11.03,11.12,3413546.0
2017-11-09 12:40:00,11.13,11.14,11.07,11.11,1234483.0,11.13,11.14,11.07,11.11,1234483.0
2017-11-09 12:50:00,11.1,11.15,11.08,11.13,1027357.0,11.1,11.15,11.08,11.13,1027357.0
2017-11-09 13:00:00,11.13,11.15,11.1,11.13,1326266.0,11.13,11.15,11.1,11.13,1326266.0
2017-11-09 13:10:00,11.13,11.2,11.12,11.18,998551.0,11.13,11.2,11.12,11.18,998551.0
2017-11-09 13:20:00,11.17,11.19,11.15,11.16,726071.0,11.17,11.19,11.15,11.16,726071.0
2017-11-09 13:30:00,11.16,11.17,11.12,11.12,729548.0,11.16,11.17,11.12,11.12,729548.0
2017-11-09 13:40:00,11.13,11.13,11.1,11.13,817998.0,11.13,11.13,11.1,11.13,817998.0
2017-11-09 13:50:00,11.13,11.13,11.11,11.13,600347.0,11.13,11.13,11.11,11.13,600347.0
2017-11-09 14:00:00,11.13,11.16,11.12,11.13,1181469.0,11.13,11.16,11.12,11.13,1181469.0
2017-11-09 14:10:00,11.13,11.16,11.12,11.15,786894.0,11.13,11.16,11.12,11.15,786894.0
2017-11-09 14:20:00,11.16,11.17,11.12,11.12,643051.0,11.16,11.17,11.12,11.12,643051.0
2017-11-09 14:30:00,11.13,11.14,11.1,11.11,1128712.0,11.13,11.14,11.1,11.11,1128712.0
2017-11-09 14:40:00,11.11,11.14,11.1,11.13,669296.0,11.11,11.14,11.1,11.13,669296.0
2017-11-09 14:50:00,11.13,11.13,11.1,11.11,638701.0,11.13,11.13,11.1,11.11,638701.0
2017-11-09 15:00:00,11.1,11.13,11.1,11.13,705349.0,11.1,11.13,11.1,11.13,705349.0
2017-11-09 15:10:00,11.13,11.13,11.1,11.11,1680657.0,11.13,11.13,11.1,11.11,1680657.0
2017-11-09 15:20:00,11.12,11.14,11.1,11.1,1184090.0,11.12,11.14,11.1,11.1,1184090.0
2017-11-09 15:30:00,11.11,11.14,11.1,11.13,1901402.0,11.11,11.14,11.1,11.13,1901402.0
2017-11-09 15:40:00,11.14,11.16,11.12,11.13,1900666.0,11.14,11.16,11.12,11.13,1900666.0
2017-11-09 15:50:00,11.13,11.16,11.11,11.12,6018676.0,11.13,11.16,11.11,11.12,6018676.0
2017-11-10 09:30:00,11.22,11.34,11.11,11.34,4275594.0,11.22,11.34,11.11,11.34,4275594.0
2017-11-10 09:40:00,11.34,11.43,11.33,11.42,4995137.0,11.34,11.43,11.33,11.42,4995137.0
2017-11-10 09:50:00,11.42,11.42,11.31,11.33,2969632.0,11.42,11.42,11.31,11.33,2969632.0
2017-11-10 10:00:00,11.33,11.36,11.28,11.31,2241267.0,11.33,11.36,11.28,11.31,2241267.0
2017-11-10 10:10:00,11.32,11.35,11.31,11.34,1398872.0,11.32,11.35,11.31,11.34,1398872.0
2017-11-10 10:20:00,11.35,11.35,11.27,11.29,1371825.0,11.35,11.35,11.27,11.29,1371825.0
2017-11-10 10:30:00,11.29,11.3,11.25,11.28,1412514.0,11.29,11.3,11.25,11.28,1412514.0
2017-11-10 10:40:00,11.28,11.3,11.26,11.29,654519.0,11.28,11.3,11.26,11.29,654519.0
2017-11-10 10:50:00,11.28,11.3,11.21,11.22,1522960.0,11.28,11.3,11.21,11.22,1522960.0
2017-11-10 11:00:00,11.22,11.28,11.21,11.27,1248988.0,11.22,11.28,11.21,11.27,1248988.0
2017-11-10 11:10:00,11.26,11.27,11.24,11.25,885383.0,11.26,11.27,11.24,11.25,885383.0
2017-11-10 11:20:00,11.25,11.26,11.23,11.25,689365.0,11.25,11.26,11.23,11.25,689365.0
2017-11-10 11:30:00,11.25,11.28,11.23,11.28,682158.0,11.25,11.28,11.23,11.28,682158.0
2017-11-10 11:40:00,11.28,11.31,11.26,11.3,2498118.0,11.28,11.31,11.26,11.3,2498118.0
2017-11-10 11:50:00,11.31,11.31,11.26,11.28,891579.0,11.31,11.31,11.26,11.28,891579.0
2017-11-10 12:00:00,11.28,11.29,11.25,11.28,414535.0,11.28,11.29,11.25,11.28,414535.0
2017-11-10 12:10:00,11.29,11.31,11.28,11.29,445825.0,11.29,11.31,11.28,11.29,445825.0
2017-11-10 12:20:00,11.29,11.31,11.27,11.28,736163.0,11.29,11.31,11.27,11.28,736163.0
2017-11-10 12:30:00,11.28,11.29,11.25,11.26,565841.0,11.28,11.29,11.25,11.26,565841.0
2017-11-10 12:40:00,11.26,11.26,11.24,11.24,613642.0,11.26,11.26,11.24,11.24,613642.0
2017-11-10 12:50:00,11.25,11.26,11.22,11.22,797106.0,11.25,11.26,11.22,11.22,797106.0
2017-11-10 13:00:00,11.23,11.25,11.21,11.23,1144651.0,11.23,11.25,11.21,11.23,1144651.0
2017-11-10 13:10:00,11.23,11.26,11.22,11.23,819368.0,11.23,11.26,11.22,11.23,819368.0
2017-11-10 13:20:00,11.23,11.26,11.22,11.26,379865.0,11.23,11.26,11.22,11.26,379865.0
2017-11-10 13:30:00,11.25,11.29,11.23,11.28,2492244.0,11.25,11.29,11.23,11.28,2492244.0
2017-11-10 13:40:00,11.27,11.3,11.26,11.29,627700.0,11.27,11.3,11.26,11.29,627700.0
2017-11-10 13:50:00,11.28,11.3,11.27,11.27,396392.0,11.28,11.3,11.27,11.27,396392.0
2017-11-10 14:00:00,11.28,11.29,11.26,11.29,204000.0,11.28,11.29,11.26,11.29,204000.0
2017-11-10 14:10:00,11.29,11.3,11.26,11.27,720177.0,11.29,11.3,11.26,11.27,720177.0
2017-11-10 14:20:00,11.26,11.27,11.25,11.27,480857.0,11.26,11.27,11.25,11.27,480857.0
2017-11-10 14:30:00,11.27,11.27,11.23,11.24,423286.0,11.27,11.27,11.23,11.24,423286.0
2017-11-10 14:40:00,11.24,11.25,11.23,11.24,220230.0,11.24,11.25,11.23,11.24,220230.0
2017-11-10 14:50:00,11.24,11.26,11.23,11.26,417788.0,11.24,11.26,11.23,11.26,417788.0
2017-11-10 15:00:00,11.26,11.29,11.25,11.26,630931.0,11.26,11.29,11.25,11.26,630931.0
2017-11-10 15:10:00,11.26,11.27,11.23,11.25,896692.0,11.26,11.27,11.23,11.25,896692.0
2017-11-10 15:20:00,11.25,11.25,11.23,11.24,562881.0,11.25,11.25,11.23,11.24,562881.0
2017-11-10 15:30:00,11.24,11.29,11.22,11.28,2261181.0,11.24,11.29,11.22,11.28,2261181.0
2017-11-10 15:40:00,11.28,11.28,11.25,11.27,901393.0,11.28,11.28,11.25,11.27,901393.0
2017-11-10 15:50:00,11.27,11.29,11.23,11.26,2507678.0,11.27,11.29,11.23,11.26,2507678.0
2017-11-13 09:30:00,11.18,11.2,11.06,11.11,3050407.0,11.18,11.2,11.06,11.11,3050407.0
2017-11-13 09:40:00,11.1,11.1,10.92,10.99,4963952.0,11.1,11.1,10.92,10.99,4963952.0
2017-11-13 09:50:00,10.99,11.07,10.98,11.02,2398861.0,10.99,11.07,10.98,11.02,2398861.0
2017-11-13 10:00:00,11.01,11.07,11.0,11.04,1906551.0,11.01,11.07,11.0,11.04,1906551.0
2017-11-13 10:10:00,11.03,11.05,11.02,11.04,967087.0,11.03,11.05,11.02,11.04,967087.0
2017-11-13 10:20:00,11.05,11.14,11.04,11.09,1604958.0,11.05,11.14,11.04,11.09,1604958.0
2017-11-13 10:30:00,11.1,11.11,11.06,11.06,956757.0,11.1,11.11,11.06,11.06,956757.0
2017-11-13 10:40:00,11.06,11.11,11.04,11.11,1303782.0,11.06,11.11,11.04,11.11,1303782.0
2017-11-13 10:50:00,11.11,11.17,11.09,11.15,1624938.0,11.11,11.17,11.09,11.15,1624938.0
2017-11-13 11:00:00,11.15,11.15,11.1,11.11,663075.0,11.15,11.15,11.1,11.11,663075.0
2017-11-13 11:10:00,11.11,11.14,11.09,11.13,1040322.0,11.11,11.14,11.09,11.13,1040322.0
2017-11-13 11:20:00,11.13,11.14,11.08,11.1,599295.0,11.13,11.14,11.08,11.1,599295.0
2017-11-13 11:30:00,11.1,11.11,11.07,11.07,508320.0,11.1,11.11,11.07,11.07,508320.0
2017-11-13 11:40:00,11.07,11.08,11.03,11.04,1323628.0,11.07,11.08,11.03,11.04,1323628.0
2017-11-13 11:50:00,11.04,11.05,11.03,11.04,545775.0,11.04,11.05,11.03,11.04,545775.0
2017-11-13 12:00:00,11.05,11.06,11.03,11.04,631127.0,11.05,11.06,11.03,11.04,631127.0
2017-11-13 12:10:00,11.04,11.05,10.96,11.02,2361371.0,11.04,11.05,10.96,11.02,2361371.0
2017-11-13 12:20:00,11.01,11.02,10.98,11.01,858730.0,11.01,11.02,10.98,11.01,858730.0
2017-11-13 12:30:00,11.01,11.04,10.99,10.99,880529.0,11.01,11.04,10.99,10.99,880529.0
2017-11-13 12:40:00,10.99,11.0,10.97,11.0,806933.0,10.99,11.0,10.97,11.0,806933.0
2017-11-13 12:50:00,11.0,11.05,10.99,11.04,816537.0,11.0,11.05,10.99,11.04,816537.0
2017-11-13 13:00:00,11.04,11.05,11.0,11.02,594870.0,11.04,11.05,11.0,11.02,594870.0
2017-11-13 13:10:00,11.02,11.03,10.99,11.02,658979.0,11.02,11.03,10.99,11.02,658979.0
2017-11-13 13:20:00,11.02,11.03,10.97,10.98,910296.0,11.02,11.03,10.97,10.98,910296.0
2017-11-13 13:30:00,10.99,11.0,10.97,11.0,527077.0,10.99,11.0,10.97,11.0,527077.0
2017-11-13 13:40:00,11.0,11.01,10.96,10.97,1327969.0,11.0,11.01,10.96,10.97,1327969.0
2017-11-13 13:50:00,10.97,11.04,10.97,11.03,901124.0,10.97,11.04,10.97,11.03,901124.0
2017-11-13 14:00:00,11.03,11.07,11.02,11.06,868413.0,11.03,11.07,11.02,11.06,868413.0
2017-11-13 14:10:00,11.05,11.06,11.04,11.06,433507.0,11.05,11.06,11.04,11.06,433507.0
2017-11-13 14:20:00,11.06,11.09,11.04,11.09,1835336.0,11.06,11.09,11.04,11.09,1835336.0
2017-11-13 14:30:00,11.09,11.09,11.06,11.07,387066.0,11.09,11.09,11.06,11.07,387066.0
2017-11-13 14:40:00,11.07,11.09,11.06,11.07,582747.0,11.07,11.09,11.06,11.07,582747.0
2017-11-13 14:50:00,11.07,11.07,11.05,11.06,411636.0,11.07,11.07,11.05,11.06,411636.0
2017-11-13 15:00:00,11.07,11.07,11.05,11.07,294919.0,11.07,11.07,11.05,11.07,294919.0
2017-11-13 15:10:00,11.07,11.1,11.06,11.09,933019.0,11.07,11.1,11.06,11.09,933019.0
2017-11-13 15:20:00,11.09,11.1,11.07,11.09,831592.0,11.09,11.1,11.07,11.09,831592.0
2017-11-13 15:30:00,11.09,11.11,11.07,11.1,1250211.0,11.09,11.11,11.07,11.1,1250211.0
2017-11-13 15:40:00,11.1,11.1,11.05,11.08,1351912.0,11.1,11.1,11.05,11.08,1351912.0
2017-11-13 15:50:00,11.08,11.11,11.07,11.08,2833198.0,11.08,11.11,11.07,11.08,2833198.0
2017-11-14 09:30:00,11.03,11.23,11.0,11.2,4438238.0,11.03,11.23,11.0,11.2,4438238.0
2017-11-14 09:40:00,11.2,11.22,11.16,11.19,2176766.0,11.2,11.22,11.16,11.19,2176766.0
2017-11-14 09:50:00,11.19,11.26,11.19,11.23,2352617.0,11.19,11.26,11.19,11.23,2352617.0
2017-11-14 10:00:00,11.22,11.24,11.14,11.16,1814548.0,11.22,11.24,11.14,11.16,1814548.0
2017-11-14 10:10:00,11.15,11.18,11.14,11.18,874952.0,11.15,11.18,11.14,11.18,874952.0
2017-11-14 10:20:00,11.18,11.18,11.11,11.12,1067453.0,11.18,11.18,11.11,11.12,1067453.0
2017-11-14 10:30:00,11.11,11.16,11.07,11.16,1570689.0,11.11,11.16,11.07,11.16,1570689.0
2017-11-14 10:40:00,11.16,11.17,11.13,11.16,885515.0,11.16,11.17,11.13,11.16,885515.0
2017-11-14 10:50:00,11.15,11.16,11.09,11.1,830246.0,11.15,11.16,11.09,11.1,830246.0
2017-11-14 11:00:00,11.1,11.11,11.08,11.09,582237.0,11.1,11.11,11.08,11.09,582237.0
2017-11-14 11:10:00,11.09,11.13,11.06,11.12,813851.0,11.09,11.13,11.06,11.12,813851.0
2017-11-14 11:20:00,11.12,11.13,11.11,11.12,302480.0,11.12,11.13,11.11,11.12,302480.0
2017-11-14 11:30:00,11.12,11.14,11.11,11.13,307204.0,11.12,11.14,11.11,11.13,307204.0
2017-11-14 11:40:00,11.13,11.13,11.09,11.13,450984.0,11.13,11.13,11.09,11.13,450984.0
2017-11-14 11:50:00,11.13,11.16,11.12,11.16,458698.0,11.13,11.16,11.12,11.16,458698.0
2017-11-14 12:00:00,11.16,11.16,11.1,11.1,491202.0,11.16,11.16,11.1,11.1,491202.0
2017-11-14 12:10:00,11.11,11.11,11.09,11.11,457351.0,11.11,11.11,11.09,11.11,457351.0
2017-11-14 12:20:00,11.11,11.11,11.07,11.07,381358.0,11.11,11.11,11.07,11.07,381358.0
2017-11-14 12:30:00,11.07,11.08,11.04,11.05,1874604.0,11.07,11.08,11.04,11.05,1874604.0
2017-11-14 12:40:00,11.05,11.09,11.05,11.06,507704.0,11.05,11.09,11.05,11.06,507704.0
2017-11-14 12:50:00,11.06,11.08,11.02,11.04,583019.0,11.06,11.08,11.02,11.04,583019.0
2017-11-14 13:00:00,11.04,11.05,11.02,11.04,412940.0,11.04,11.05,11.02,11.04,412940.0
2017-11-14 13:10:00,11.04,11.06,11.03,11.05,232447.0,11.04,11.06,11.03,11.05,232447.0
2017-11-14 13:20:00,11.06,11.07,11.05,11.06,313867.0,11.06,11.07,11.05,11.06,313867.0
2017-11-14 13:30:00,11.05,11.06,11.04,11.06,347097.0,11.05,11.06,11.04,11.06,347097.0
2017-11-14 13:40:00,11.06,11.08,11.05,11.07,363691.0,11.06,11.08,11.05,11.07,363691.0
2017-11-14 13:50:00,11.07,11.07,11.04,11.05,408345.0,11.07,11.07,11.04,11.05,408345.0
2017-11-14 14:00:00,11.05,11.06,11.03,11.04,457888.0,11.05,11.06,11.03,11.04,457888.0
2017-11-14 14:10:00,11.04,11.04,11.02,11.03,389707.0,11.04,11.04,11.02,11.03,389707.0
2017-11-14 14:20:00,11.03,11.05,11.02,11.03,650334.0,11.03,11.05,11.02,11.03,650334.0
2017-11-14 14:30:00,11.04,11.05,11.01,11.04,500265.0,11.04,11.05,11.01,11.04,500265.0
2017-11-14 14:40:00,11.04,11.06,11.04,11.05,313388.0,11.04,11.06,11.04,11.05,313388.0
2017-11-14 14:50:00,11.05,11.08,11.04,11.05,683008.0,11.05,11.08,11.04,11.05,683008.0
2017-11-14 15:00:00,11.06,11.1,11.05,11.09,618081.0,11.06,11.1,11.05,11.09,618081.0
2017-11-14 15:10:00,11.09,11.11,11.08,11.11,488720.0,11.09,11.11,11.08,11.11,488720.0
2017-11-14 15:20:00,11.11,11.12,11.08,11.1,588699.0,11.11,11.12,11.08,11.1,588699.0
2017-11-14 15:30:00,11.1,11.11,11.08,11.1,683805.0,11.1,11.11,11.08,11.1,683805.0
2017-11-14 15:40:00,11.1,11.11,11.06,11.1,1292404.0,11.1,11.11,11.06,11.1,1292404.0
2017-11-14 15:50:00,11.1,11.12,11.08,11.12,1709037.0,11.1,11.12,11.08,11.12,1709037.0
2017-11-15 09:30:00,11.0,11.03,10.77,10.87,4630095.0,11.0,11.03,10.77,10.87,4630095.0
2017-11-15 09:40:00,10.87,10.93,10.84,10.89,2139737.0,10.87,10.93,10.84,10.89,2139737.0
2017-11-15 09:50:00,10.89,10.92,10.85,10.9,1127205.0,10.89,10.92,10.85,10.9,1127205.0
2017-11-15 10:00:00,10.9,10.99,10.9,10.94,1865218.0,10.9,10.99,10.9,10.94,1865218.0
2017-11-15 10:10:00,10.94,10.99,10.93,10.96,1134044.0,10.94,10.99,10.93,10.96,1134044.0
2017-11-15 10:20:00,10.97,11.01,10.95,10.99,918862.0,10.97,11.01,10.95,10.99,918862.0
2017-11-15 10:30:00,11.0,11.05,10.99,11.04,1149371.0,11.0,11.05,10.99,11.04,1149371.0
2017-11-15 10:40:00,11.04,11.07,10.97,10.99,1637365.0,11.04,11.07,10.97,10.99,1637365.0
2017-11-15 10:50:00,10.99,11.04,10.98,11.04,534164.0,10.99,11.04,10.98,11.04,534164.0
2017-11-15 11:00:00,11.04,11.05,11.01,11.02,487828.0,11.04,11.05,11.01,11.02,487828.0
2017-11-15 11:10:00,11.03,11.04,11.0,11.03,482335.0,11.03,11.04,11.0,11.03,482335.0
2017-11-15 11:20:00,11.02,11.08,11.01,11.05,1110083.0,11.02,11.08,11.01,11.05,1110083.0
2017-11-15 11:30:00,11.04,11.07,11.04,11.05,737822.0,11.04,11.07,11.04,11.05,737822.0
2017-11-15 11:40:00,11.05,11.08,11.05,11.08,315987.0,11.05,11.08,11.05,11.08,315987.0
2017-11-15 11:50:00,11.08,11.1,11.06,11.08,347482.0,11.08,11.1,11.06,11.08,347482.0
2017-11-15 12:00:00,11.09,11.09,11.03,11.04,566544.0,11.09,11.09,11.03,11.04,566544.0
2017-11-15 12:10:00,11.05,11.09,11.02,11.08,431886.0,11.05,11.09,11.02,11.08,431886.0
2017-11-15 12:20:00,11.07,11.08,11.04,11.07,371931.0,11.07,11.08,11.04,11.07,371931.0
2017-11-15 12:30:00,11.07,11.09,11.06,11.08,386299.0,11.07,11.09,11.06,11.08,386299.0
2017-11-15 12:40:00,11.08,11.1,11.07,11.07,294467.0,11.08,11.1,11.07,11.07,294467.0
2017-11-15 12:50:00,11.07,11.12,11.07,11.12,473573.0,11.07,11.12,11.07,11.12,473573.0
2017-11-15 13:00:00,11.12,11.13,11.07,11.08,766456.0,11.12,11.13,11.07,11.08,766456.0
2017-11-15 13:10:00,11.08,11.11,11.07,11.1,279429.0,11.08,11.11,11.07,11.1,279429.0
2017-11-15 13:20:00,11.09,11.1,11.05,11.06,586704.0,11.09,11.1,11.05,11.06,586704.0
2017-11-15 13:30:00,11.07,11.09,11.06,11.07,288994.0,11.07,11.09,11.06,11.07,288994.0
2017-11-15 13:40:00,11.07,11.13,11.07,11.13,696508.0,11.07,11.13,11.07,11.13,696508.0
2017-11-15 13:50:00,11.13,11.13,11.07,11.1,328219.0,11.13,11.13,11.07,11.1,328219.0
2017-11-15 14:00:00,11.11,11.13,11.1,11.1,315676.0,11.11,11.13,11.1,11.1,315676.0
2017-11-15 14:10:00,11.11,11.13,11.1,11.13,396226.0,11.11,11.13,11.1,11.13,396226.0
2017-11-15 14:20:00,11.12,11.13,11.1,11.12,291377.0,11.12,11.13,11.1,11.12,291377.0
2017-11-15 14:30:00,11.12,11.13,11.1,11.11,308509.0,11.12,11.13,11.1,11.11,308509.0
2017-11-15 14:40:00,11.11,11.13,11.09,11.12,471062.0,11.11,11.13,11.09,11.12,471062.0
2017-11-15 14:50:00,11.12,11.13,11.1,11.11,584068.0,11.12,11.13,11.1,11.11,584068.0
2017-11-15 15:00:00,11.11,11.12,11.1,11.11,442962.0,11.11,11.12,11.1,11.11,442962.0
2017-11-15 15:10:00,11.11,11.11,11.08,11.1,576534.0,11.11,11.11,11.08,11.1,576534.0
2017-11-15 15:20:00,11.1,11.1,11.06,11.07,602182.0,11.1,11.1,11.06,11.07,602182.0
2017-11-15 15:30:00,11.08,11.1,11.06,11.09,753906.0,11.08,11.1,11.06,11.09,753906.0
2017-11-15 15:40:00,11.09,11.1,11.06,11.08,946749.0,11.09,11.1,11.06,11.08,946749.0
2017-11-15 15:50:00,11.07,11.09,11.04,11.07,1844543.0,11.07,11.09,11.04,11.07,1844543.0
2017-11-16 09:30:00,11.13,11.28,11.13,11.21,3024997.0,11.13,11.28,11.13,11.21,3024997.0
2017-11-16 09:40:00,11.2,11.27,11.19,11.25,1567679.0,11.2,11.27,11.19,11.25,1567679.0
2017-11-16 09:50:00,11.24,11.3,11.22,11.26,1678897.0,11.24,11.3,11.22,11.26,1678897.0
2017-11-16 10:00:00,11.25,11.32,11.24,11.29,1855981.0,11.25,11.32,11.24,11.29,1855981.0
2017-11-16 10:10:00,11.29,11.3,11.21,11.23,1331427.0,11.29,11.3,11.21,11.23,1331427.0
2017-11-16 10:20:00,11.23,11.26,11.2,11.24,944840.0,11.23,11.26,11.2,11.24,944840.0
2017-11-16 10:30:00,11.25,11.28,11.22,11.26,555454.0,11.25,11.28,11.22,11.26,555454.0
2017-11-16 10:40:00,11.25,11.28,11.24,11.26,404237.0,11.25,11.28,11.24,11.26,404237.0
2017-11-16 10:50:00,11.26,11.27,11.25,11.26,394267.0,11.26,11.27,11.25,11.26,394267.0
2017-11-16 11:00:00,11.26,11.3,11.25,11.27,677195.0,11.26,11.3,11.25,11.27,677195.0
2017-11-16 11:10:00,11.28,11.28,11.23,11.25,534934.0,11.28,11.28,11.23,11.25,534934.0
2017-11-16 11:20:00,11.26,11.26,11.22,11.23,745893.0,11.26,11.26,11.22,11.23,745893.0
2017-11-16 11:30:00,11.24,11.26,11.22,11.23,374060.0,11.24,11.26,11.22,11.23,374060.0
2017-11-16 11:40:00,11.23,11.24,11.2,11.24,874570.0,11.23,11.24,11.2,11.24,874570.0
2017-11-16 11:50:00,11.23,11.25,11.23,11.23,285305.0,11.23,11.25,11.23,11.23,285305.0
2017-11-16 12:00:00,11.24,11.25,11.23,11.24,223979.0,11.24,11.25,11.23,11.24,223979.0
2017-11-16 12:10:00,11.24,11.27,11.22,11.26,648558.0,11.24,11.27,11.22,11.26,648558.0
2017-11-16 12:20:00,11.26,11.27,11.23,11.26,575551.0,11.26,11.27,11.23,11.26,575551.0
2017-11-16 12:30:00,11.26,11.28,11.25,11.26,376279.0,11.26,11.28,11.25,11.26,376279.0
2017-11-16 12:40:00,11.26,11.27,11.24,11.26,277387.0,11.26,11.27,11.24,11.26,277387.0
2017-11-16 12:50:00,11.26,11.29,11.26,11.29,590577.0,11.26,11.29,11.26,11.29,590577.0
2017-11-16 13:00:00,11.29,11.29,11.27,11.28,388888.0,11.29,11.29,11.27,11.28,388888.0
2017-11-16 13:10:00,11.28,11.29,11.25,11.27,277623.0,11.28,11.29,11.25,11.27,277623.0
2017-11-16 13:20:00,11.26,11.28,11.25,11.27,326609.0,11.26,11.28,11.25,11.27,326609.0
2017-11-16 13:30:00,11.27,11.29,11.26,11.27,264694.0,11.27,11.29,11.26,11.27,264694.0
2017-11-16 13:40:00,11.27,11.29,11.26,11.29,204626.0,11.27,11.29,11.26,11.29,204626.0
2017-11-16 13:50:00,11.29,11.3,11.26,11.27,583734.0,11.29,11.3,11.26,11.27,583734.0
2017-11-16 14:00:00,11.27,11.29,11.26,11.27,404811.0,11.27,11.29,11.26,11.27,404811.0
2017-11-16 14:10:00,11.27,11.3,11.26,11.27,731953.0,11.27,11.3,11.26,11.27,731953.0
2017-11-16 14:20:00,11.27,11.28,11.26,11.26,267689.0,11.27,11.28,11.26,11.26,267689.0
2017-11-16 14:30:00,11.27,11.28,11.26,11.28,334266.0,11.27,11.28,11.26,11.28,334266.0
2017-11-16 14:40:00,11.28,11.28,11.25,11.26,424527.0,11.28,11.28,11.25,11.26,424527.0
2017-11-16 14:50:00,11.26,11.27,11.25,11.26,373048.0,11.26,11.27,11.25,11.26,373048.0
2017-11-16 15:00:00,11.25,11.27,11.25,11.26,259537.0,11.25,11.27,11.25,11.26,259537.0
2017-11-16 15:10:00,11.27,11.27,11.24,11.24,495869.0,11.27,11.27,11.24,11.24,495869.0
2017-11-16 15:20:00,11.25,11.28,11.24,11.26,596799.0,11.25,11.28,11.24,11.26,596799.0
2017-11-16 15:30:00,11.26,11.27,11.24,11.25,518215.0,11.26,11.27,11.24,11.25,518215.0
2017-11-16 15:40:00,11.25,11.27,11.23,11.26,870782.0,11.25,11.27,11.23,11.26,870782.0
2017-11-16 15:50:00,11.26,11.27,11.24,11.25,1499296.0,11.26,11.27,11.24,11.25,1499296.0
2017-11-17 09:30:00,11.3,11.54,11.28,11.53,4788134.0,11.3,11.54,11.28,11.53,4788134.0
2017-11-17 09:40:00,11.52,11.74,11.47,11.73,6251266.0,11.52,11.74,11.47,11.73,6251266.0
2017-11-17 09:50:00,11.73,11.75,11.65,11.72,5213116.0,11.73,11.75,11.65,11.72,5213116.0
2017-11-17 10:00:00,11.73,11.73,11.66,11.67,2718747.0,11.73,11.73,11.66,11.67,2718747.0
2017-11-17 10:10:00,11.67,11.7,11.53,11.57,3206016.0,11.67,11.7,11.53,11.57,3206016.0
2017-11-17 10:20:00,11.57,11.59,11.51,11.52,1774967.0,11.57,11.59,11.51,11.52,1774967.0
2017-11-17 10:30:00,11.52,11.62,11.52,11.62,1356615.0,11.52,11.62,11.52,11.62,1356615.0
2017-11-17 10:40:00,11.62,11.65,11.58,11.6,1393941.0,11.62,11.65,11.58,11.6,1393941.0
2017-11-17 10:50:00,11.59,11.63,11.57,11.58,819739.0,11.59,11.63,11.57,11.58,819739.0
2017-11-17 11:00:00,11.58,11.6,11.52,11.53,1360004.0,11.58,11.6,11.52,11.53,1360004.0
2017-11-17 11:10:00,11.53,11.55,11.48,11.54,1658003.0,11.53,11.55,11.48,11.54,1658003.0
2017-11-17 11:20:00,11.53,11.55,11.49,11.51,986491.0,11.53,11.55,11.49,11.51,986491.0
2017-11-17 11:30:00,11.5,11.52,11.48,11.52,729716.0,11.5,11.52,11.48,11.52,729716.0
2017-11-17 11:40:00,11.51,11.54,11.51,11.54,760589.0,11.51,11.54,11.51,11.54,760589.0
2017-11-17 11:50:00,11.54,11.54,11.5,11.53,505823.0,11.54,11.54,11.5,11.53,505823.0
2017-11-17 12:00:00,11.53,11.56,11.51,11.55,766050.0,11.53,11.56,11.51,11.55,766050.0
2017-11-17 12:10:00,11.56,11.6,11.55,11.58,1200928.0,11.56,11.6,11.55,11.58,1200928.0
2017-11-17 12:20:00,11.58,11.62,11.58,11.6,699320.0,11.58,11.62,11.58,11.6,699320.0
2017-11-17 12:30:00,11.59,11.6,11.56,11.57,540622.0,11.59,11.6,11.56,11.57,540622.0
2017-11-17 12:40:00,11.58,11.59,11.57,11.57,328045.0,11.58,11.59,11.57,11.57,328045.0
2017-11-17 12:50:00,11.58,11.59,11.54,11.55,452655.0,11.58,11.59,11.54,11.55,452655.0
2017-11-17 13:00:00,11.55,11.57,11.54,11.55,354099.0,11.55,11.57,11.54,11.55,354099.0
2017-11-17 13:10:00,11.55,11.56,11.52,11.53,441390.0,11.55,11.56,11.52,11.53,441390.0
2017-11-17 13:20:00,11.53,11.55,11.52,11.55,453983.0,11.53,11.55,11.52,11.55,453983.0
2017-11-17 13:30:00,11.55,11.56,11.51,11.52,599551.0,11.55,11.56,11.51,11.52,599551.0
2017-11-17 13:40:00,11.52,11.53,11.5,11.51,755097.0,11.52,11.53,11.5,11.51,755097.0
2017-11-17 13:50:00,11.51,11.52,11.48,11.51,999313.0,11.51,11.52,11.48,11.51,999313.0
2017-11-17 14:00:00,11.51,11.52,11.5,11.5,339602.0,11.51,11.52,11.5,11.5,339602.0
2017-11-17 14:10:00,11.51,11.51,11.47,11.48,833727.0,11.51,11.51,11.47,11.48,833727.0
2017-11-17 14:20:00,11.47,11.48,11.43,11.46,823884.0,11.47,11.48,11.43,11.46,823884.0
2017-11-17 14:30:00,11.46,11.51,11.46,11.47,566517.0,11.46,11.51,11.46,11.47,566517.0
2017-11-17 14:40:00,11.46,11.49,11.46,11.46,375403.0,11.46,11.49,11.46,11.46,375403.0
2017-11-17 14:50:00,11.46,11.49,11.46,11.49,350405.0,11.46,11.49,11.46,11.49,350405.0
2017-11-17 15:00:00,11.49,11.49,11.45,11.45,485172.0,11.49,11.49,11.45,11.45,485172.0
2017-11-17 15:10:00,11.46,11.47,11.41,11.41,860202.0,11.46,11.47,11.41,11.41,860202.0
2017-11-17 15:20:00,11.42,11.43,11.39,11.42,1352469.0,11.42,11.43,11.39,11.42,1352469.0
2017-11-17 15:30:00,11.42,11.43,11.4,11.42,748845.0,11.42,11.43,11.4,11.42,748845.0
2017-11-17 15:40:00,11.42,11.42,11.35,11.36,1760963.0,11.42,11.42,11.35,11.36,1760963.0
2017-11-17 15:50:00,11.37,11.39,11.33,11.38,3582967.0,11.37,11.39,11.33,11.38,3582967.0
2017-11-20 09:30:00,11.47,11.51,11.3,11.36,3117726.0,11.47,11.51,11.3,11.36,3117726.0
2017-11-20 09:40:00,11.35,11.35,11.26,11.32,2052755.0,11.35,11.35,11.26,11.32,2052755.0
2017-11-20 09:50:00,11.32,11.33,11.22,11.31,2738295.0,11.32,11.33,11.22,11.31,2738295.0
2017-11-20 10:00:00,11.3,11.31,11.22,11.26,1728532.0,11.3,11.31,11.22,11.26,1728532.0
2017-11-20 10:10:00,11.27,11.27,11.22,11.24,1475975.0,11.27,11.27,11.22,11.24,1475975.0
2017-11-20 10:20:00,11.24,11.24,11.19,11.23,2263539.0,11.24,11.24,11.19,11.23,2263539.0
2017-11-20 10:30:00,11.22,11.28,11.22,11.28,973947.0,11.22,11.28,11.22,11.28,973947.0
2017-11-20 10:40:00,11.28,11.29,11.24,11.26,650324.0,11.28,11.29,11.24,11.26,650324.0
2017-11-20 10:50:00,11.26,11.28,11.26,11.27,403521.0,11.26,11.28,11.26,11.27,403521.0
2017-11-20 11:00:00,11.27,11.31,11.25,11.3,730017.0,11.27,11.31,11.25,11.3,730017.0
2017-11-20 11:10:00,11.29,11.31,11.28,11.3,884483.0,11.29,11.31,11.28,11.3,884483.0
2017-11-20 11:20:00,11.29,11.31,11.28,11.29,979742.0,11.29,11.31,11.28,11.29,979742.0
2017-11-20 11:30:00,11.29,11.31,11.28,11.3,700081.0,11.29,11.31,11.28,11.3,700081.0
2017-11-20 11:40:00,11.29,11.32,11.29,11.3,705865.0,11.29,11.32,11.29,11.3,705865.0
2017-11-20 11:50:00,11.31,11.38,11.3,11.35,989375.0,11.31,11.38,11.3,11.35,989375.0
2017-11-20 12:00:00,11.36,11.39,11.34,11.39,860148.0,11.36,11.39,11.34,11.39,860148.0
2017-11-20 12:10:00,11.39,11.4,11.35,11.37,612802.0,11.39,11.4,11.35,11.37,612802.0
2017-11-20 12:20:00,11.36,11.37,11.34,11.36,458188.0,11.36,11.37,11.34,11.36,458188.0
2017-11-20 12:30:00,11.36,11.36,11.32,11.34,608967.0,11.36,11.36,11.32,11.34,608967.0
2017-11-20 12:40:00,11.33,11.34,11.32,11.33,232262.0,11.33,11.34,11.32,11.33,232262.0
2017-11-20 12:50:00,11.33,11.35,11.32,11.34,482784.0,11.33,11.35,11.32,11.34,482784.0
2017-11-20 13:00:00,11.34,11.35,11.32,11.32,256012.0,11.34,11.35,11.32,11.32,256012.0
2017-11-20 13:10:00,11.32,11.35,11.32,11.35,378414.0,11.32,11.35,11.32,11.35,378414.0
2017-11-20 13:20:00,11.35,11.38,11.34,11.38,685753.0,11.35,11.38,11.34,11.38,685753.0
2017-11-20 13:30:00,11.37,11.38,11.35,11.38,521392.0,11.37,11.38,11.35,11.38,521392.0
2017-11-20 13:40:00,11.38,11.38,11.37,11.37,124855.0,11.38,11.38,11.37,11.37,124855.0
2017-11-20 13:50:00,11.38,11.39,11.35,11.35,394462.0,11.38,11.39,11.35,11.35,394462.0
2017-11-20 14:00:00,11.36,11.37,11.34,11.36,383148.0,11.36,11.37,11.34,11.36,383148.0
2017-11-20 14:10:00,11.36,11.37,11.32,11.32,616216.0,11.36,11.37,11.32,11.32,616216.0
2017-11-20 14:20:00,11.32,11.34,11.32,11.32,573169.0,11.32,11.34,11.32,11.32,573169.0
2017-11-20 14:30:00,11.32,11.33,11.32,11.33,256080.0,11.32,11.33,11.32,11.33,256080.0
2017-11-20 14:40:00,11.32,11.36,11.32,11.36,548725.0,11.32,11.36,11.32,11.36,548725.0
2017-11-20 14:50:00,11.35,11.36,11.34,11.36,439445.0,11.35,11.36,11.34,11.36,439445.0
2017-11-20 15:00:00,11.35,11.36,11.33,11.35,531164.0,11.35,11.36,11.33,11.35,531164.0
2017-11-20 15:10:00,11.34,11.35,11.32,11.32,384472.0,11.34,11.35,11.32,11.32,384472.0
2017-11-20 15:20:00,11.33,11.36,11.32,11.34,555068.0,11.33,11.36,11.32,11.34,555068.0
2017-11-20 15:30:00,11.35,11.35,11.32,11.33,701185.0,11.35,11.35,11.32,11.33,701185.0
2017-11-20 15:40:00,11.33,11.33,11.31,11.32,1014208.0,11.33,11.33,11.31,11.32,1014208.0
2017-11-20 15:50:00,11.33,11.34,11.32,11.34,2051828.0,11.33,11.34,11.32,11.34,2051828.0
2017-11-21 09:30:00,11.44,11.46,11.28,11.29,3701436.0,11.44,11.46,11.28,11.29,3701436.0
2017-11-21 09:40:00,11.3,11.37,11.24,11.33,2682641.0,11.3,11.37,11.24,11.33,2682641.0
2017-11-21 09:50:00,11.32,11.38,11.32,11.38,1148900.0,11.32,11.38,11.32,11.38,1148900.0
2017-11-21 10:00:00,11.37,11.38,11.33,11.35,1032775.0,11.37,11.38,11.33,11.35,1032775.0
2017-11-21 10:10:00,11.35,11.4,11.33,11.39,1842063.0,11.35,11.4,11.33,11.39,1842063.0
2017-11-21 10:20:00,11.39,11.45,11.38,11.44,1305565.0,11.39,11.45,11.38,11.44,1305565.0
2017-11-21 10:30:00,11.44,11.44,11.4,11.42,727907.0,11.44,11.44,11.4,11.42,727907.0
2017-11-21 10:40:00,11.41,11.43,11.38,11.43,597092.0,11.41,11.43,11.38,11.43,597092.0
2017-11-21 10:50:00,11.43,11.45,11.41,11.45,839103.0,11.43,11.45,11.41,11.45,839103.0
2017-11-21 11:00:00,11.44,11.47,11.42,11.42,1142972.0,11.44,11.47,11.42,11.42,1142972.0
2017-11-21 11:10:00,11.42,11.45,11.42,11.43,549042.0,11.42,11.45,11.42,11.43,549042.0
2017-11-21 11:20:00,11.43,11.44,11.41,11.43,359330.0,11.43,11.44,11.41,11.43,359330.0
2017-11-21 11:30:00,11.44,11.48,11.42,11.47,864333.0,11.44,11.48,11.42,11.47,864333.0
2017-11-21 11:40:00,11.47,11.49,11.45,11.47,524526.0,11.47,11.49,11.45,11.47,524526.0
2017-11-21 11:50:00,11.46,11.48,11.44,11.45,836863.0,11.46,11.48,11.44,11.45,836863.0
2017-11-21 12:00:00,11.45,11.45,11.42,11.43,352090.0,11.45,11.45,11.42,11.43,352090.0
2017-11-21 12:10:00,11.43,11.43,11.38,11.38,774664.0,11.43,11.43,11.38,11.38,774664.0
2017-11-21 12:20:00,11.38,11.4,11.36,11.36,499607.0,11.38,11.4,11.36,11.36,499607.0
2017-11-21 12:30:00,11.37,11.4,11.36,11.4,323956.0,11.37,11.4,11.36,11.4,323956.0
2017-11-21 12:40:00,11.4,11.41,11.38,11.39,499123.0,11.4,11.41,11.38,11.39,499123.0
2017-11-21 12:50:00,11.39,11.4,11.38,11.38,270763.0,11.39,11.4,11.38,11.38,270763.0
2017-11-21 13:00:00,11.38,11.43,11.38,11.43,329553.0,11.38,11.43,11.38,11.43,329553.0
2017-11-21 13:10:00,11.43,11.44,11.42,11.43,306776.0,11.43,11.44,11.42,11.43,306776.0
2017-11-21 13:20:00,11.42,11.43,11.4,11.41,277561.0,11.42,11.43,11.4,11.41,277561.0
2017-11-21 13:30:00,11.41,11.43,11.4,11.42,251377.0,11.41,11.43,11.4,11.42,251377.0
2017-11-21 13:40:00,11.42,11.43,11.4,11.4,273597.0,11.42,11.43,11.4,11.4,273597.0
2017-11-21 13:50:00,11.41,11.42,11.4,11.41,228881.0,11.41,11.42,11.4,11.41,228881.0
2017-11-21 14:00:00,11.4,11.43,11.4,11.41,359746.0,11.4,11.43,11.4,11.41,359746.0
2017-11-21 14:10:00,11.41,11.41,11.38,11.39,424232.0,11.41,11.41,11.38,11.39,424232.0
2017-11-21 14:20:00,11.39,11.4,11.37,11.38,346549.0,11.39,11.4,11.37,11.38,346549.0
2017-11-21 14:30:00,11.39,11.4,11.37,11.4,278613.0,11.39,11.4,11.37,11.4,278613.0
2017-11-21 14:40:00,11.4,11.4,11.37,11.38,275468.0,11.4,11.4,11.37,11.38,275468.0
2017-11-21 14:50:00,11.39,11.41,11.38,11.4,289374.0,11.39,11.41,11.38,11.4,289374.0
2017-11-21 15:00:00,11.41,11.41,11.38,11.41,391977.0,11.41,11.41,11.38,11.41,391977.0
2017-11-21 15:10:00,11.41,11.41,11.39,11.39,617559.0,11.41,11.41,11.39,11.39,617559.0
2017-11-21 15:20:00,11.4,11.41,11.38,11.4,600421.0,11.4,11.41,11.38,11.4,600421.0
2017-11-21 15:30:00,11.39,11.41,11.39,11.41,491123.0,11.39,11.41,11.39,11.41,491123.0
2017-11-21 15:40:00,11.41,11.41,11.39,11.4,825755.0,11.41,11.41,11.39,11.4,825755.0
2017-11-21 15:50:00,11.4,11.41,11.38,11.39,2152080.0,11.4,11.41,11.38,11.39,2152080.0
2017-11-22 09:30:00,11.41,11.49,11.35,11.36,2084729.0,11.41,11.49,11.35,11.36,2084729.0
2017-11-22 09:40:00,11.36,11.37,11.3,11.35,1775960.0,11.36,11.37,11.3,11.35,1775960.0
2017-11-22 09:50:00,11.35,11.37,11.32,11.35,776183.0,11.35,11.37,11.32,11.35,776183.0
2017-11-22 10:00:00,11.36,11.37,11.34,11.37,531277.0,11.36,11.37,11.34,11.37,531277.0
2017-11-22 10:10:00,11.37,11.37,11.3,11.36,1277556.0,11.37,11.37,11.3,11.36,1277556.0
2017-11-22 10:20:00,11.36,11.39,11.34,11.37,594296.0,11.36,11.39,11.34,11.37,594296.0
2017-11-22 10:30:00,11.37,11.37,11.33,11.34,418286.0,11.37,11.37,11.33,11.34,418286.0
2017-11-22 10:40:00,11.34,11.36,11.32,11.33,567776.0,11.34,11.36,11.32,11.33,567776.0
2017-11-22 10:50:00,11.32,11.37,11.32,11.36,845500.0,11.32,11.37,11.32,11.36,845500.0
2017-11-22 11:00:00,11.36,11.36,11.33,11.34,872024.0,11.36,11.36,11.33,11.34,872024.0
2017-11-22 11:10:00,11.33,11.35,11.33,11.34,375439.0,11.33,11.35,11.33,11.34,375439.0
2017-11-22 11:20:00,11.34,11.35,11.3,11.33,961964.0,11.34,11.35,11.3,11.33,961964.0
2017-11-22 11:30:00,11.33,11.34,11.31,11.34,273698.0,11.33,11.34,11.31,11.34,273698.0
2017-11-22 11:40:00,11.33,11.35,11.31,11.35,415178.0,11.33,11.35,11.31,11.35,415178.0
2017-11-22 11:50:00,11.35,11.37,11.34,11.34,459012.0,11.35,11.37,11.34,11.34,459012.0
2017-11-22 12:00:00,11.34,11.35,11.33,11.35,125205.0,11.34,11.35,11.33,11.35,125205.0
2017-11-22 12:10:00,11.34,11.35,11.33,11.33,224271.0,11.34,11.35,11.33,11.33,224271.0
2017-11-22 12:20:00,11.33,11.34,11.33,11.34,109127.0,11.33,11.34,11.33,11.34,109127.0
2017-11-22 12:30:00,11.34,11.34,11.31,11.32,329569.0,11.34,11.34,11.31,11.32,329569.0
2017-11-22 12:40:00,11.32,11.33,11.31,11.32,188220.0,11.32,11.33,11.31,11.32,188220.0
2017-11-22 12:50:00,11.33,11.34,11.3,11.34,575381.0,11.33,11.34,11.3,11.34,575381.0
2017-11-22 13:00:00,11.34,11.35,11.33,11.35,236394.0,11.34,11.35,11.33,11.35,236394.0
2017-11-22 13:10:00,11.35,11.35,11.33,11.34,253061.0,11.35,11.35,11.33,11.34,253061.0
2017-11-22 13:20:00,11.35,11.37,11.34,11.35,429778.0,11.35,11.37,11.34,11.35,429778.0
2017-11-22 13:30:00,11.36,11.37,11.33,11.36,378806.0,11.36,11.37,11.33,11.36,378806.0
2017-11-22 13:40:00,11.37,11.37,11.34,11.37,252868.0,11.37,11.37,11.34,11.37,252868.0
2017-11-22 13:50:00,11.37,11.38,11.35,11.37,517814.0,11.37,11.38,11.35,11.37,517814.0
2017-11-22 14:00:00,11.37,11.38,11.36,11.37,318967.0,11.37,11.38,11.36,11.37,318967.0
2017-11-22 14:10:00,11.38,11.39,11.37,11.38,389618.0,11.38,11.39,11.37,11.38,389618.0
2017-11-22 14:20:00,11.38,11.42,11.37,11.41,624796.0,11.38,11.42,11.37,11.41,624796.0
2017-11-22 14:30:00,11.41,11.43,11.4,11.42,342645.0,11.41,11.43,11.4,11.42,342645.0
2017-11-22 14:40:00,11.43,11.43,11.38,11.4,448258.0,11.43,11.43,11.38,11.4,448258.0
2017-11-22 14:50:00,11.4,11.42,11.39,11.4,226790.0,11.4,11.42,11.39,11.4,226790.0
2017-11-22 15:00:00,11.4,11.41,11.39,11.4,279272.0,11.4,11.41,11.39,11.4,279272.0
2017-11-22 15:10:00,11.4,11.42,11.39,11.42,385986.0,11.4,11.42,11.39,11.42,385986.0
2017-11-22 15:20:00,11.42,11.43,11.41,11.41,376152.0,11.42,11.43,11.41,11.41,376152.0
2017-11-22 15:30:00,11.41,11.43,11.41,11.42,476973.0,11.41,11.43,11.41,11.42,476973.0
2017-11-22 15:40:00,11.41,11.44,11.41,11.43,832852.0,11.41,11.44,11.41,11.43,832852.0
2017-11-22 15:50:00,11.43,11.43,11.37,11.38,1408739.0,11.43,11.43,11.37,11.38,1408739.0
2017-11-24 09:30:00,11.38,11.4,11.3,11.37,1361818.0,11.38,11.4,11.3,11.37,1361818.0
2017-11-24 09:40:00,11.37,11.39,11.32,11.34,717078.0,11.37,11.39,11.32,11.34,717078.0
2017-11-24 09:50:00,11.34,11.4,11.33,11.39,715119.0,11.34,11.4,11.33,11.39,715119.0
2017-11-24 10:00:00,11.39,11.42,11.37,11.39,788914.0,11.39,11.42,11.37,11.39,788914.0
2017-11-24 10:10:00,11.39,11.41,11.37,11.41,691789.0,11.39,11.41,11.37,11.41,691789.0
2017-11-24 10:20:00,11.41,11.42,11.37,11.38,445417.0,11.41,11.42,11.37,11.38,445417.0
2017-11-24 10:30:00,11.39,11.39,11.37,11.38,233093.0,11.39,11.39,11.37,11.38,233093.0
2017-11-24 10:40:00,11.38,11.38,11.35,11.37,491090.0,11.38,11.38,11.35,11.37,491090.0
2017-11-24 10:50:00,11.37,11.38,11.36,11.36,241107.0,11.37,11.38,11.36,11.36,241107.0
2017-11-24 11:00:00,11.37,11.38,11.35,11.38,383655.0,11.37,11.38,11.35,11.38,383655.0
2017-11-24 11:10:00,11.38,11.38,11.36,11.36,159078.0,11.38,11.38,11.36,11.36,159078.0
2017-11-24 11:20:00,11.37,11.38,11.36,11.36,316533.0,11.37,11.38,11.36,11.36,316533.0
2017-11-24 11:30:00,11.36,11.38,11.35,11.38,318005.0,11.36,11.38,11.35,11.38,318005.0
2017-11-24 11:40:00,11.37,11.38,11.37,11.38,195650.0,11.37,11.38,11.37,11.38,195650.0
2017-11-24 11:50:00,11.38,11.39,11.37,11.38,292561.0,11.38,11.39,11.37,11.38,292561.0
2017-11-24 12:00:00,11.37,11.39,11.37,11.37,296901.0,11.37,11.39,11.37,11.37,296901.0
2017-11-24 12:10:00,11.38,11.39,11.37,11.38,235778.0,11.38,11.39,11.37,11.38,235778.0
2017-11-24 12:20:00,11.38,11.39,11.37,11.38,307086.0,11.38,11.39,11.37,11.38,307086.0
2017-11-24 12:30:00,11.39,11.39,11.37,11.38,275594.0,11.39,11.39,11.37,11.38,275594.0
2017-11-24 12:40:00,11.38,11.38,11.36,11.37,698433.0,11.38,11.38,11.36,11.37,698433.0
2017-11-24 12:50:00,11.37,11.38,11.36,11.38,1009892.0,11.37,11.38,11.36,11.38,1009892.0
2017-11-27 09:30:00,11.34,11.5,11.33,11.46,2910413.0,11.34,11.5,11.33,11.46,2910413.0
2017-11-27 09:40:00,11.47,11.65,11.46,11.64,3247947.0,11.47,11.65,11.46,11.64,3247947.0
2017-11-27 09:50:00,11.64,11.67,11.6,11.63,2245874.0,11.64,11.67,11.6,11.63,2245874.0
2017-11-27 10:00:00,11.63,11.69,11.61,11.69,2070077.0,11.63,11.69,11.61,11.69,2070077.0
2017-11-27 10:10:00,11.68,11.72,11.65,11.72,2027834.0,11.68,11.72,11.65,11.72,2027834.0
2017-11-27 10:20:00,11.72,11.74,11.65,11.68,2357654.0,11.72,11.74,11.65,11.68,2357654.0
2017-11-27 10:30:00,11.69,11.7,11.61,11.61,1600507.0,11.69,11.7,11.61,11.61,1600507.0
2017-11-27 10:40:00,11.61,11.64,11.57,11.58,1385831.0,11.61,11.64,11.57,11.58,1385831.0
2017-11-27 10:50:00,11.59,11.62,11.57,11.62,751222.0,11.59,11.62,11.57,11.62,751222.0
2017-11-27 11:00:00,11.61,11.64,11.61,11.64,537990.0,11.61,11.64,11.61,11.64,537990.0
2017-11-27 11:10:00,11.63,11.66,11.61,11.62,932934.0,11.63,11.66,11.61,11.62,932934.0
2017-11-27 11:20:00,11.62,11.62,11.54,11.54,1177189.0,11.62,11.62,11.54,11.54,1177189.0
2017-11-27 11:30:00,11.54,11.56,11.52,11.53,1113426.0,11.54,11.56,11.52,11.53,1113426.0
2017-11-27 11:40:00,11.54,11.54,11.48,11.52,1276889.0,11.54,11.54,11.48,11.52,1276889.0
2017-11-27 11:50:00,11.52,11.54,11.49,11.5,883259.0,11.52,11.54,11.49,11.5,883259.0
2017-11-27 12:00:00,11.5,11.57,11.5,11.54,784311.0,11.5,11.57,11.5,11.54,784311.0
2017-11-27 12:10:00,11.55,11.57,11.53,11.54,427911.0,11.55,11.57,11.53,11.54,427911.0
2017-11-27 12:20:00,11.54,11.57,11.53,11.55,298482.0,11.54,11.57,11.53,11.55,298482.0
2017-11-27 12:30:00,11.56,11.56,11.53,11.54,211804.0,11.56,11.56,11.53,11.54,211804.0
2017-11-27 12:40:00,11.55,11.59,11.54,11.59,738621.0,11.55,11.59,11.54,11.59,738621.0
2017-11-27 12:50:00,11.59,11.63,11.57,11.58,725544.0,11.59,11.63,11.57,11.58,725544.0
2017-11-27 13:00:00,11.58,11.62,11.57,11.6,491446.0,11.58,11.62,11.57,11.6,491446.0
2017-11-27 13:10:00,11.61,11.61,11.57,11.57,336227.0,11.61,11.61,11.57,11.57,336227.0
2017-11-27 13:20:00,11.57,11.59,11.55,11.55,612750.0,11.57,11.59,11.55,11.55,612750.0
2017-11-27 13:30:00,11.55,11.6,11.55,11.59,762600.0,11.55,11.6,11.55,11.59,762600.0
2017-11-27 13:40:00,11.59,11.61,11.57,11.6,710474.0,11.59,11.61,11.57,11.6,710474.0
2017-11-27 13:50:00,11.6,11.61,11.58,11.59,301671.0,11.6,11.61,11.58,11.59,301671.0
2017-11-27 14:00:00,11.59,11.6,11.57,11.59,392529.0,11.59,11.6,11.57,11.59,392529.0
2017-11-27 14:10:00,11.59,11.6,11.58,11.6,234313.0,11.59,11.6,11.58,11.6,234313.0
2017-11-27 14:20:00,11.6,11.61,11.58,11.61,304741.0,11.6,11.61,11.58,11.61,304741.0
2017-11-27 14:30:00,11.61,11.61,11.59,11.6,356491.0,11.61,11.61,11.59,11.6,356491.0
2017-11-27 14:40:00,11.6,11.61,11.59,11.61,393956.0,11.6,11.61,11.59,11.61,393956.0
2017-11-27 14:50:00,11.6,11.62,11.59,11.6,363571.0,11.6,11.62,11.59,11.6,363571.0
2017-11-27 15:00:00,11.6,11.6,11.57,11.58,750618.0,11.6,11.6,11.57,11.58,750618.0
2017-11-27 15:10:00,11.59,11.6,11.55,11.56,581635.0,11.59,11.6,11.55,11.56,581635.0
2017-11-27 15:20:00,11.55,11.57,11.55,11.56,347532.0,11.55,11.57,11.55,11.56,347532.0
2017-11-27 15:30:00,11.56,11.58,11.55,11.57,679395.0,11.56,11.58,11.55,11.57,679395.0
2017-11-27 15:40:00,11.57,11.59,11.56,11.59,785196.0,11.57,11.59,11.56,11.59,785196.0
2017-11-27 15:50:00,11.59,11.59,11.55,11.56,1822509.0,11.59,11.59,11.55,11.56,1822509.0
2017-11-28 09:30:00,11.45,11.54,11.25,11.27,5380726.0,11.45,11.54,11.25,11.27,5380726.0
2017-11-28 09:40:00,11.28,11.34,11.2,11.2,4271370.0,11.28,11.34,11.2,11.2,4271370.0
2017-11-28 09:50:00,11.2,11.22,11.07,11.08,5784359.0,11.2,11.22,11.07,11.08,5784359.0
2017-11-28 10:00:00,11.09,11.14,11.04,11.12,4564192.0,11.09,11.14,11.04,11.12,4564192.0
2017-11-28 10:10:00,11.13,11.15,11.05,11.11,2965088.0,11.13,11.15,11.05,11.11,2965088.0
2017-11-28 10:20:00,11.11,11.16,11.1,11.13,1526710.0,11.11,11.16,11.1,11.13,1526710.0
2017-11-28 10:30:00,11.13,11.14,11.06,11.07,2176911.0,11.13,11.14,11.06,11.07,2176911.0
2017-11-28 10:40:00,11.08,11.1,11.07,11.07,1504012.0,11.08,11.1,11.07,11.07,1504012.0
2017-11-28 10:50:00,11.07,11.08,11.0,11.02,3405726.0,11.07,11.08,11.0,11.02,3405726.0
2017-11-28 11:00:00,11.02,11.09,11.01,11.09,1908061.0,11.02,11.09,11.01,11.09,1908061.0
2017-11-28 11:10:00,11.09,11.1,11.03,11.05,1441928.0,11.09,11.1,11.03,11.05,1441928.0
2017-11-28 11:20:00,11.06,11.15,11.04,11.14,1789219.0,11.06,11.15,11.04,11.14,1789219.0
2017-11-28 11:30:00,11.13,11.17,11.11,11.16,1381045.0,11.13,11.17,11.11,11.16,1381045.0
2017-11-28 11:40:00,11.16,11.19,11.15,11.15,1149424.0,11.16,11.19,11.15,11.15,1149424.0
2017-11-28 11:50:00,11.15,11.16,11.11,11.13,888745.0,11.15,11.16,11.11,11.13,888745.0
2017-11-28 12:00:00,11.14,11.15,11.12,11.15,576047.0,11.14,11.15,11.12,11.15,576047.0
2017-11-28 12:10:00,11.14,11.16,11.14,11.16,526443.0,11.14,11.16,11.14,11.16,526443.0
2017-11-28 12:20:00,11.15,11.16,11.11,11.12,819795.0,11.15,11.16,11.11,11.12,819795.0
2017-11-28 12:30:00,11.11,11.14,11.1,11.12,559465.0,11.11,11.14,11.1,11.12,559465.0
2017-11-28 12:40:00,11.13,11.16,11.12,11.14,758087.0,11.13,11.16,11.12,11.14,758087.0
2017-11-28 12:50:00,11.14,11.16,11.13,11.15,397777.0,11.14,11.16,11.13,11.15,397777.0
2017-11-28 13:00:00,11.15,11.17,11.14,11.16,531425.0,11.15,11.17,11.14,11.16,531425.0
2017-11-28 13:10:00,11.17,11.17,11.14,11.17,493139.0,11.17,11.17,11.14,11.17,493139.0
2017-11-28 13:20:00,11.17,11.17,11.1,11.13,887416.0,11.17,11.17,11.1,11.13,887416.0
2017-11-28 13:30:00,11.13,11.14,11.07,11.08,1218922.0,11.13,11.14,11.07,11.08,1218922.0
2017-11-28 13:40:00,11.07,11.12,11.07,11.08,811416.0,11.07,11.12,11.07,11.08,811416.0
2017-11-28 13:50:00,11.09,11.11,11.05,11.06,1108265.0,11.09,11.11,11.05,11.06,1108265.0
2017-11-28 14:00:00,11.06,11.07,11.02,11.06,1673261.0,11.06,11.07,11.02,11.06,1673261.0
2017-11-28 14:10:00,11.06,11.1,11.05,11.1,639219.0,11.06,11.1,11.05,11.1,639219.0
2017-11-28 14:20:00,11.09,11.12,11.09,11.12,599793.0,11.09,11.12,11.09,11.12,599793.0
2017-11-28 14:30:00,11.12,11.13,11.1,11.11,271667.0,11.12,11.13,11.1,11.11,271667.0
2017-11-28 14:40:00,11.1,11.16,11.1,11.13,702258.0,11.1,11.16,11.1,11.13,702258.0
2017-11-28 14:50:00,11.13,11.14,11.09,11.1,569491.0,11.13,11.14,11.09,11.1,569491.0
2017-11-28 15:00:00,11.11,11.14,11.1,11.14,627986.0,11.11,11.14,11.1,11.14,627986.0
2017-11-28 15:10:00,11.13,11.17,11.13,11.17,908329.0,11.13,11.17,11.13,11.17,908329.0
2017-11-28 15:20:00,11.17,11.18,11.13,11.15,862658.0,11.17,11.18,11.13,11.15,862658.0
2017-11-28 15:30:00,11.15,11.15,11.13,11.15,697681.0,11.15,11.15,11.13,11.15,697681.0
2017-11-28 15:40:00,11.15,11.16,11.13,11.14,1542058.0,11.15,11.16,11.13,11.14,1542058.0
2017-11-28 15:50:00,11.15,11.18,11.14,11.17,3024050.0,11.15,11.18,11.14,11.17,3024050.0
2017-11-29 09:30:00,11.08,11.17,11.04,11.05,2660913.0,11.08,11.17,11.04,11.05,2660913.0
2017-11-29 09:40:00,11.05,11.08,10.96,10.96,3068511.0,11.05,11.08,10.96,10.96,3068511.0
2017-11-29 09:50:00,10.96,10.99,10.85,10.93,3837589.0,10.96,10.99,10.85,10.93,3837589.0
2017-11-29 10:00:00,10.93,10.98,10.85,10.95,2059403.0,10.93,10.98,10.85,10.95,2059403.0
2017-11-29 10:10:00,10.96,10.98,10.85,10.86,2470923.0,10.96,10.98,10.85,10.86,2470923.0
2017-11-29 10:20:00,10.87,10.89,10.81,10.87,2751804.0,10.87,10.89,10.81,10.87,2751804.0
2017-11-29 10:30:00,10.86,10.89,10.81,10.86,1635073.0,10.86,10.89,10.81,10.86,1635073.0
2017-11-29 10:40:00,10.86,10.94,10.83,10.86,1918669.0,10.86,10.94,10.83,10.86,1918669.0
2017-11-29 10:50:00,10.86,10.89,10.82,10.83,1402263.0,10.86,10.89,10.82,10.83,1402263.0
2017-11-29 11:00:00,10.84,10.87,10.81,10.82,1656682.0,10.84,10.87,10.81,10.82,1656682.0
2017-11-29 11:10:00,10.82,10.89,10.81,10.85,1182108.0,10.82,10.89,10.81,10.85,1182108.0
2017-11-29 11:20:00,10.85,10.85,10.75,10.78,3732692.0,10.85,10.85,10.75,10.78,3732692.0
2017-11-29 11:30:00,10.78,10.84,10.75,10.82,1650658.0,10.78,10.84,10.75,10.82,1650658.0
2017-11-29 11:40:00,10.83,10.84,10.76,10.78,1434923.0,10.83,10.84,10.76,10.78,1434923.0
2017-11-29 11:50:00,10.78,10.83,10.76,10.78,1367674.0,10.78,10.83,10.76,10.78,1367674.0
2017-11-29 12:00:00,10.78,10.81,10.73,10.77,1800057.0,10.78,10.81,10.73,10.77,1800057.0
2017-11-29 12:10:00,10.77,10.87,10.76,10.86,1549636.0,10.77,10.87,10.76,10.86,1549636.0
2017-11-29 12:20:00,10.86,10.95,10.86,10.95,1606941.0,10.86,10.95,10.86,10.95,1606941.0
2017-11-29 12:30:00,10.95,10.96,10.92,10.96,1271842.0,10.95,10.96,10.92,10.96,1271842.0
2017-11-29 12:40:00,10.95,10.98,10.94,10.97,987348.0,10.95,10.98,10.94,10.97,987348.0
2017-11-29 12:50:00,10.97,10.98,10.9,10.93,1127571.0,10.97,10.98,10.9,10.93,1127571.0
2017-11-29 13:00:00,10.93,10.93,10.89,10.9,589030.0,10.93,10.93,10.89,10.9,589030.0
2017-11-29 13:10:00,10.9,10.97,10.9,10.97,587511.0,10.9,10.97,10.9,10.97,587511.0
2017-11-29 13:20:00,10.96,11.01,10.96,11.01,1230168.0,10.96,11.01,10.96,11.01,1230168.0
2017-11-29 13:30:00,11.0,11.03,10.99,11.02,717018.0,11.0,11.03,10.99,11.02,717018.0
2017-11-29 13:40:00,11.03,11.03,11.0,11.02,571698.0,11.03,11.03,11.0,11.02,571698.0
2017-11-29 13:50:00,11.03,11.03,10.95,10.97,807593.0,11.03,11.03,10.95,10.97,807593.0
2017-11-29 14:00:00,10.96,11.0,10.96,10.97,359681.0,10.96,11.0,10.96,10.97,359681.0
2017-11-29 14:10:00,10.97,10.98,10.9,10.92,782460.0,10.97,10.98,10.9,10.92,782460.0
2017-11-29 14:20:00,10.91,10.94,10.83,10.85,1443873.0,10.91,10.94,10.83,10.85,1443873.0
2017-11-29 14:30:00,10.86,10.87,10.82,10.82,724279.0,10.86,10.87,10.82,10.82,724279.0
2017-11-29 14:40:00,10.82,10.89,10.82,10.87,898951.0,10.82,10.89,10.82,10.87,898951.0
2017-11-29 14:50:00,10.87,10.9,10.83,10.84,824064.0,10.87,10.9,10.83,10.84,824064.0
2017-11-29 15:00:00,10.84,10.87,10.83,10.85,1144636.0,10.84,10.87,10.83,10.85,1144636.0
2017-11-29 15:10:00,10.84,10.85,10.81,10.82,1071891.0,10.84,10.85,10.81,10.82,1071891.0
2017-11-29 15:20:00,10.82,10.87,10.82,10.85,954564.0,10.82,10.87,10.82,10.85,954564.0
2017-11-29 15:30:00,10.84,10.88,10.81,10.82,1357107.0,10.84,10.88,10.81,10.82,1357107.0
2017-11-29 15:40:00,10.81,10.86,10.81,10.85,1677246.0,10.81,10.86,10.81,10.85,1677246.0
2017-11-29 15:50:00,10.84,10.87,10.81,10.83,3302647.0,10.84,10.87,10.81,10.83,3302647.0
2017-11-30 09:30:00,10.87,10.93,10.76,10.81,2577321.0,10.87,10.93,10.76,10.81,2577321.0
2017-11-30 09:40:00,10.81,10.88,10.76,10.86,1594472.0,10.81,10.88,10.76,10.86,1594472.0
2017-11-30 09:50:00,10.86,10.87,10.8,10.84,856460.0,10.86,10.87,10.8,10.84,856460.0
2017-11-30 10:00:00,10.84,10.91,10.81,10.86,1137444.0,10.84,10.91,10.81,10.86,1137444.0
2017-11-30 10:10:00,10.86,11.0,10.85,10.99,1514311.0,10.86,11.0,10.85,10.99,1514311.0
2017-11-30 10:20:00,10.99,11.03,10.95,10.97,1380844.0,10.99,11.03,10.95,10.97,1380844.0
2017-11-30 10:30:00,10.97,11.02,10.97,11.01,1006241.0,10.97,11.02,10.97,11.01,1006241.0
2017-11-30 10:40:00,11.0,11.01,10.95,10.97,636692.0,11.0,11.01,10.95,10.97,636692.0
2017-11-30 10:50:00,10.97,10.98,10.91,10.95,803601.0,10.97,10.98,10.91,10.95,803601.0
2017-11-30 11:00:00,10.95,10.99,10.94,10.96,1075996.0,10.95,10.99,10.94,10.96,1075996.0
2017-11-30 11:10:00,10.96,10.98,10.93,10.95,645486.0,10.96,10.98,10.93,10.95,645486.0
2017-11-30 11:20:00,10.94,10.95,10.9,10.94,921046.0,10.94,10.95,10.9,10.94,921046.0
2017-11-30 11:30:00,10.93,10.96,10.88,10.88,838401.0,10.93,10.96,10.88,10.88,838401.0
2017-11-30 11:40:00,10.89,10.92,10.86,10.91,519009.0,10.89,10.92,10.86,10.91,519009.0
2017-11-30 11:50:00,10.91,10.93,10.89,10.92,469995.0,10.91,10.93,10.89,10.92,469995.0
2017-11-30 12:00:00,10.92,10.92,10.87,10.9,354059.0,10.92,10.92,10.87,10.9,354059.0
2017-11-30 12:10:00,10.9,10.92,10.88,10.91,452388.0,10.9,10.92,10.88,10.91,452388.0
2017-11-30 12:20:00,10.91,10.92,10.9,10.91,376520.0,10.91,10.92,10.9,10.91,376520.0
2017-11-30 12:30:00,10.9,10.91,10.83,10.85,874517.0,10.9,10.91,10.83,10.85,874517.0
2017-11-30 12:40:00,10.85,10.85,10.81,10.82,917311.0,10.85,10.85,10.81,10.82,917311.0
2017-11-30 12:50:00,10.81,10.85,10.8,10.83,1030210.0,10.81,10.85,10.8,10.83,1030210.0
2017-11-30 13:00:00,10.83,10.85,10.81,10.83,983446.0,10.83,10.85,10.81,10.83,983446.0
2017-11-30 13:10:00,10.83,10.85,10.82,10.85,689261.0,10.83,10.85,10.82,10.85,689261.0
2017-11-30 13:20:00,10.84,10.85,10.8,10.82,732500.0,10.84,10.85,10.8,10.82,732500.0
2017-11-30 13:30:00,10.83,10.87,10.8,10.8,1056347.0,10.83,10.87,10.8,10.8,1056347.0
2017-11-30 13:40:00,10.8,10.97,10.8,10.96,2780011.0,10.8,10.97,10.8,10.96,2780011.0
2017-11-30 13:50:00,10.95,10.97,10.88,10.9,1729702.0,10.95,10.97,10.88,10.9,1729702.0
2017-11-30 14:00:00,10.9,10.93,10.89,10.92,561185.0,10.9,10.93,10.89,10.92,561185.0
2017-11-30 14:10:00,10.92,10.93,10.9,10.92,440028.0,10.92,10.93,10.9,10.92,440028.0
2017-11-30 14:20:00,10.91,10.94,10.9,10.93,388550.0,10.91,10.94,10.9,10.93,388550.0
2017-11-30 14:30:00,10.94,10.94,10.89,10.91,561488.0,10.94,10.94,10.89,10.91,561488.0
2017-11-30 14:40:00,10.9,10.94,10.9,10.92,508885.0,10.9,10.94,10.9,10.92,508885.0
2017-11-30 14:50:00,10.92,10.92,10.89,10.9,414594.0,10.92,10.92,10.89,10.9,414594.0
2017-11-30 15:00:00,10.9,10.91,10.86,10.87,481252.0,10.9,10.91,10.86,10.87,481252.0
2017-11-30 15:10:00,10.88,10.9,10.87,10.87,464913.0,10.88,10.9,10.87,10.87,464913.0
2017-11-30 15:20:00,10.87,10.92,10.87,10.91,597076.0,10.87,10.92,10.87,10.91,597076.0
2017-11-30 15:30:00,10.91,10.93,10.89,10.9,531457.0,10.91,10.93,10.89,10.9,531457.0
2017-11-30 15:40:00,10.89,10.91,10.88,10.91,860861.0,10.89,10.91,10.88,10.91,860861.0
2017-11-30 15:50:00,10.91,10.92,10.87,10.9,2537269.0,10.91,10.92,10.87,10.9,2537269.0
2017-12-01 09:30:00,10.81,10.97,10.74,10.91,2607372.0,10.81,10.97,10.74,10.91,2607372.0
2017-12-01 09:40:00,10.9,10.92,10.79,10.83,2111287.0,10.9,10.92,10.79,10.83,2111287.0
2017-12-01 09:50:00,10.83,10.86,10.75,10.82,1441499.0,10.83,10.86,10.75,10.82,1441499.0
2017-12-01 10:00:00,10.81,10.85,10.77,10.8,930103.0,10.81,10.85,10.77,10.8,930103.0
2017-12-01 10:10:00,10.79,10.85,10.76,10.81,955992.0,10.79,10.85,10.76,10.81,955992.0
2017-12-01 10:20:00,10.81,10.85,10.8,10.82,654439.0,10.81,10.85,10.8,10.82,654439.0
2017-12-01 10:30:00,10.82,10.86,10.81,10.84,681097.0,10.82,10.86,10.81,10.84,681097.0
2017-12-01 10:40:00,10.84,10.91,10.84,10.91,992416.0,10.84,10.91,10.84,10.91,992416.0
2017-12-01 10:50:00,10.9,10.92,10.86,10.86,751292.0,10.9,10.92,10.86,10.86,751292.0
2017-12-01 11:00:00,10.87,10.89,10.83,10.83,664410.0,10.87,10.89,10.83,10.83,664410.0
2017-12-01 11:10:00,10.83,10.88,10.78,10.79,1999104.0,10.83,10.88,10.78,10.79,1999104.0
2017-12-01 11:20:00,10.79,10.79,10.66,10.69,3350904.0,10.79,10.79,10.66,10.69,3350904.0
2017-12-01 11:30:00,10.69,10.77,10.53,10.74,4345313.0,10.69,10.77,10.53,10.74,4345313.0
2017-12-01 11:40:00,10.74,10.78,10.61,10.65,1297066.0,10.74,10.78,10.61,10.65,1297066.0
2017-12-01 11:50:00,10.65,10.72,10.62,10.7,1557127.0,10.65,10.72,10.62,10.7,1557127.0
2017-12-01 12:00:00,10.7,10.75,10.65,10.72,1158725.0,10.7,10.75,10.65,10.72,1158725.0
2017-12-01 12:10:00,10.72,10.74,10.66,10.69,747249.0,10.72,10.74,10.66,10.69,747249.0
2017-12-01 12:20:00,10.69,10.7,10.65,10.69,499064.0,10.69,10.7,10.65,10.69,499064.0
2017-12-01 12:30:00,10.69,10.69,10.65,10.68,614570.0,10.69,10.69,10.65,10.68,614570.0
2017-12-01 12:40:00,10.67,10.75,10.67,10.72,634343.0,10.67,10.75,10.67,10.72,634343.0
2017-12-01 12:50:00,10.72,10.75,10.7,10.71,582523.0,10.72,10.75,10.7,10.71,582523.0
2017-12-01 13:00:00,10.71,10.74,10.69,10.7,368306.0,10.71,10.74,10.69,10.7,368306.0
2017-12-01 13:10:00,10.7,10.75,10.69,10.73,415122.0,10.7,10.75,10.69,10.73,415122.0
2017-12-01 13:20:00,10.73,10.75,10.72,10.74,305515.0,10.73,10.75,10.72,10.74,305515.0
2017-12-01 13:30:00,10.74,10.79,10.72,10.73,814806.0,10.74,10.79,10.72,10.73,814806.0
2017-12-01 13:40:00,10.74,10.74,10.68,10.71,542089.0,10.74,10.74,10.68,10.71,542089.0
2017-12-01 13:50:00,10.71,10.71,10.68,10.7,336812.0,10.71,10.71,10.68,10.7,336812.0
2017-12-01 14:00:00,10.69,10.72,10.68,10.71,379996.0,10.69,10.72,10.68,10.71,379996.0
2017-12-01 14:10:00,10.71,10.72,10.69,10.69,287221.0,10.71,10.72,10.69,10.69,287221.0
2017-12-01 14:20:00,10.7,10.72,10.68,10.71,406287.0,10.7,10.72,10.68,10.71,406287.0
2017-12-01 14:30:00,10.71,10.72,10.69,10.69,204656.0,10.71,10.72,10.69,10.69,204656.0
2017-12-01 14:40:00,10.69,10.7,10.66,10.67,823794.0,10.69,10.7,10.66,10.67,823794.0
2017-12-01 14:50:00,10.67,10.69,10.67,10.68,426849.0,10.67,10.69,10.67,10.68,426849.0
2017-12-01 15:00:00,10.68,10.68,10.66,10.66,527239.0,10.68,10.68,10.66,10.66,527239.0
2017-12-01 15:10:00,10.67,10.69,10.65,10.68,684054.0,10.67,10.69,10.65,10.68,684054.0
2017-12-01 15:20:00,10.69,10.69,10.65,10.67,637270.0,10.69,10.69,10.65,10.67,637270.0
2017-12-01 15:30:00,10.67,10.7,10.67,10.67,623561.0,10.67,10.7,10.67,10.67,623561.0
2017-12-01 15:40:00,10.67,10.71,10.67,10.69,1243561.0,10.67,10.71,10.67,10.69,1243561.0
2017-12-01 15:50:00,10.7,10.73,10.69,10.72,2216328.0,10.7,10.73,10.69,10.72,2216328.0
2017-12-04 09:30:00,10.85,10.88,10.55,10.58,4343879.0,10.85,10.88,10.55,10.58,4343879.0
2017-12-04 09:40:00,10.58,10.58,10.3,10.3,5673584.0,10.58,10.58,10.3,10.3,5673584.0
2017-12-04 09:50:00,10.3,10.35,10.11,10.15,7895341.0,10.3,10.35,10.11,10.15,7895341.0
2017-12-04 10:00:00,10.16,10.17,9.85,9.95,9485024.0,10.16,10.17,9.85,9.95,9485024.0
2017-12-04 10:10:00,9.94,10.03,9.82,9.99,8875860.0,9.94,10.03,9.82,9.99,8875860.0
2017-12-04 10:20:00,9.99,10.11,9.97,10.03,4719654.0,9.99,10.11,9.97,10.03,4719654.0
2017-12-04 10:30:00,10.04,10.07,9.95,10.07,3005827.0,10.04,10.07,9.95,10.07,3005827.0
2017-12-04 10:40:00,10.07,10.07,9.97,9.97,2344098.0,10.07,10.07,9.97,9.97,2344098.0
2017-12-04 10:50:00,9.97,9.98,9.86,9.93,3447854.0,9.97,9.98,9.86,9.93,3447854.0
2017-12-04 11:00:00,9.92,9.98,9.9,9.94,1812675.0,9.92,9.98,9.9,9.94,1812675.0
2017-12-04 11:10:00,9.94,10.04,9.91,10.04,1651896.0,9.94,10.04,9.91,10.04,1651896.0
2017-12-04 11:20:00,10.04,10.09,10.03,10.04,2018026.0,10.04,10.09,10.03,10.04,2018026.0
2017-12-04 11:30:00,10.04,10.08,9.98,10.08,1525914.0,10.04,10.08,9.98,10.08,1525914.0
2017-12-04 11:40:00,10.07,10.09,10.04,10.09,1206405.0,10.07,10.09,10.04,10.09,1206405.0
2017-12-04 11:50:00,10.09,10.18,10.08,10.13,2060572.0,10.09,10.18,10.08,10.13,2060572.0
2017-12-04 12:00:00,10.13,10.24,10.13,10.23,1460447.0,10.13,10.24,10.13,10.23,1460447.0
2017-12-04 12:10:00,10.23,10.28,10.22,10.23,1997854.0,10.23,10.28,10.22,10.23,1997854.0
2017-12-04 12:20:00,10.24,10.24,10.1,10.17,1775958.0,10.24,10.24,10.1,10.17,1775958.0
2017-12-04 12:30:00,10.17,10.18,10.11,10.12,1056363.0,10.17,10.18,10.11,10.12,1056363.0
2017-12-04 12:40:00,10.13,10.2,10.1,10.19,1443754.0,10.13,10.2,10.1,10.19,1443754.0
2017-12-04 12:50:00,10.19,10.21,10.15,10.16,604957.0,10.19,10.21,10.15,10.16,604957.0
2017-12-04 13:00:00,10.16,10.23,10.15,10.2,756059.0,10.16,10.23,10.15,10.2,756059.0
2017-12-04 13:10:00,10.2,10.22,10.18,10.21,614064.0,10.2,10.22,10.18,10.21,614064.0
2017-12-04 13:20:00,10.21,10.22,10.15,10.17,534789.0,10.21,10.22,10.15,10.17,534789.0
2017-12-04 13:30:00,10.17,10.18,10.14,10.16,784248.0,10.17,10.18,10.14,10.16,784248.0
2017-12-04 13:40:00,10.16,10.17,10.1,10.12,654184.0,10.16,10.17,10.1,10.12,654184.0
2017-12-04 13:50:00,10.11,10.15,10.09,10.14,798280.0,10.11,10.15,10.09,10.14,798280.0
2017-12-04 14:00:00,10.13,10.19,10.11,10.16,831823.0,10.13,10.19,10.11,10.16,831823.0
2017-12-04 14:10:00,10.15,10.17,10.13,10.13,685977.0,10.15,10.17,10.13,10.13,685977.0
2017-12-04 14:20:00,10.14,10.16,10.11,10.11,574235.0,10.14,10.16,10.11,10.11,574235.0
2017-12-04 14:30:00,10.11,10.12,10.06,10.11,1094963.0,10.11,10.12,10.06,10.11,1094963.0
2017-12-04 14:40:00,10.12,10.12,10.06,10.09,762897.0,10.12,10.12,10.06,10.09,762897.0
2017-12-04 14:50:00,10.09,10.1,10.05,10.06,587434.0,10.09,10.1,10.05,10.06,587434.0
2017-12-04 15:00:00,10.06,10.08,10.01,10.08,1385466.0,10.06,10.08,10.01,10.08,1385466.0
2017-12-04 15:10:00,10.08,10.12,10.05,10.07,1113426.0,10.08,10.12,10.05,10.07,1113426.0
2017-12-04 15:20:00,10.07,10.08,10.05,10.06,601106.0,10.07,10.08,10.05,10.06,601106.0
2017-12-04 15:30:00,10.05,10.06,10.02,10.03,1531968.0,10.05,10.06,10.02,10.03,1531968.0
2017-12-04 15:40:00,10.04,10.07,10.02,10.03,2076908.0,10.04,10.07,10.02,10.03,2076908.0
2017-12-04 15:50:00,10.04,10.05,10.01,10.03,3816923.0,10.04,10.05,10.01,10.03,3816923.0
2017-12-05 09:30:00,9.89,10.25,9.7,10.24,7727355.0,9.89,10.25,9.7,10.24,7727355.0
2017-12-05 09:40:00,10.24,10.3,10.18,10.25,3766869.0,10.24,10.3,10.18,10.25,3766869.0
2017-12-05 09:50:00,10.25,10.33,10.2,10.26,3742562.0,10.25,10.33,10.2,10.26,3742562.0
2017-12-05 10:00:00,10.26,10.34,10.26,10.29,2212847.0,10.26,10.34,10.26,10.29,2212847.0
2017-12-05 10:10:00,10.28,10.31,10.16,10.19,2477956.0,10.28,10.31,10.16,10.19,2477956.0
2017-12-05 10:20:00,10.19,10.22,10.13,10.17,1699979.0,10.19,10.22,10.13,10.17,1699979.0
2017-12-05 10:30:00,10.16,10.18,10.06,10.06,2127909.0,10.16,10.18,10.06,10.06,2127909.0
2017-12-05 10:40:00,10.07,10.14,10.06,10.09,1409248.0,10.07,10.14,10.06,10.09,1409248.0
2017-12-05 10:50:00,10.1,10.12,10.07,10.12,1082264.0,10.1,10.12,10.07,10.12,1082264.0
2017-12-05 11:00:00,10.12,10.14,10.07,10.13,1106962.0,10.12,10.14,10.07,10.13,1106962.0
2017-12-05 11:10:00,10.13,10.18,10.11,10.15,1095531.0,10.13,10.18,10.11,10.15,1095531.0
2017-12-05 11:20:00,10.15,10.18,10.12,10.14,530513.0,10.15,10.18,10.12,10.14,530513.0
2017-12-05 11:30:00,10.14,10.16,10.06,10.06,1018471.0,10.14,10.16,10.06,10.06,1018471.0
2017-12-05 11:40:00,10.06,10.08,10.05,10.07,773156.0,10.06,10.08,10.05,10.07,773156.0
2017-12-05 11:50:00,10.06,10.07,9.95,9.96,1693620.0,10.06,10.07,9.95,9.96,1693620.0
2017-12-05 12:00:00,9.95,10.06,9.95,10.02,1357640.0,9.95,10.06,9.95,10.02,1357640.0
2017-12-05 12:10:00,10.01,10.06,10.01,10.03,638947.0,10.01,10.06,10.01,10.03,638947.0
2017-12-05 12:20:00,10.03,10.03,9.96,10.0,1121313.0,10.03,10.03,9.96,10.0,1121313.0
2017-12-05 12:30:00,10.0,10.02,9.98,10.0,809985.0,10.0,10.02,9.98,10.0,809985.0
2017-12-05 12:40:00,10.0,10.04,9.99,10.03,533503.0,10.0,10.04,9.99,10.03,533503.0
2017-12-05 12:50:00,10.03,10.03,9.95,9.97,757858.0,10.03,10.03,9.95,9.97,757858.0
2017-12-05 13:00:00,9.97,9.98,9.93,9.95,1390325.0,9.97,9.98,9.93,9.95,1390325.0
2017-12-05 13:10:00,9.94,9.97,9.9,9.94,1373768.0,9.94,9.97,9.9,9.94,1373768.0
2017-12-05 13:20:00,9.94,9.98,9.94,9.96,863681.0,9.94,9.98,9.94,9.96,863681.0
2017-12-05 13:30:00,9.97,10.0,9.96,9.99,422028.0,9.97,10.0,9.96,9.99,422028.0
2017-12-05 13:40:00,10.0,10.03,9.98,9.99,602697.0,10.0,10.03,9.98,9.99,602697.0
2017-12-05 13:50:00,9.99,10.02,9.98,10.01,245766.0,9.99,10.02,9.98,10.01,245766.0
2017-12-05 14:00:00,10.01,10.03,10.0,10.02,371808.0,10.01,10.03,10.0,10.02,371808.0
2017-12-05 14:10:00,10.02,10.02,9.98,9.98,506772.0,10.02,10.02,9.98,9.98,506772.0
2017-12-05 14:20:00,9.99,10.0,9.95,10.0,672243.0,9.99,10.0,9.95,10.0,672243.0
2017-12-05 14:30:00,10.0,10.0,9.95,9.95,628116.0,10.0,10.0,9.95,9.95,628116.0
2017-12-05 14:40:00,9.95,10.03,9.93,9.96,3179174.0,9.95,10.03,9.93,9.96,3179174.0
2017-12-05 14:50:00,9.96,9.98,9.9,9.94,1254638.0,9.96,9.98,9.9,9.94,1254638.0
2017-12-05 15:00:00,9.93,9.95,9.91,9.92,876212.0,9.93,9.95,9.91,9.92,876212.0
2017-12-05 15:10:00,9.92,9.96,9.92,9.93,645089.0,9.92,9.96,9.92,9.93,645089.0
2017-12-05 15:20:00,9.93,9.96,9.92,9.94,963002.0,9.93,9.96,9.92,9.94,963002.0
2017-12-05 15:30:00,9.94,9.98,9.93,9.94,1393257.0,9.94,9.98,9.93,9.94,1393257.0
2017-12-05 15:40:00,9.94,9.96,9.91,9.93,1650128.0,9.94,9.96,9.91,9.93,1650128.0
2017-12-05 15:50:00,9.93,9.94,9.9,9.91,3040470.0,9.93,9.94,9.9,9.91,3040470.0
2017-12-06 09:30:00,9.9,9.99,9.71,9.98,4386302.0,9.9,9.99,9.71,9.98,4386302.0
2017-12-06 09:40:00,9.98,10.05,9.89,9.9,3028502.0,9.98,10.05,9.89,9.9,3028502.0
2017-12-06 09:50:00,9.9,10.0,9.88,9.99,1462299.0,9.9,10.0,9.88,9.99,1462299.0
2017-12-06 10:00:00,9.98,10.04,9.93,9.94,1641659.0,9.98,10.04,9.93,9.94,1641659.0
2017-12-06 10:10:00,9.95,9.95,9.87,9.94,1295023.0,9.95,9.95,9.87,9.94,1295023.0
2017-12-06 10:20:00,9.94,10.0,9.93,10.0,835161.0,9.94,10.0,9.93,10.0,835161.0
2017-12-06 10:30:00,10.0,10.01,9.93,9.94,936683.0,10.0,10.01,9.93,9.94,936683.0
2017-12-06 10:40:00,9.94,10.0,9.93,9.98,728958.0,9.94,10.0,9.93,9.98,728958.0
2017-12-06 10:50:00,9.98,10.04,9.97,10.03,952472.0,9.98,10.04,9.97,10.03,952472.0
2017-12-06 11:00:00,10.04,10.05,10.02,10.04,1106736.0,10.04,10.05,10.02,10.04,1106736.0
2017-12-06 11:10:00,10.05,10.05,9.98,9.99,813866.0,10.05,10.05,9.98,9.99,813866.0
2017-12-06 11:20:00,9.99,10.05,9.98,10.0,900259.0,9.99,10.05,9.98,10.0,900259.0
2017-12-06 11:30:00,10.01,10.02,9.99,10.02,454133.0,10.01,10.02,9.99,10.02,454133.0
2017-12-06 11:40:00,10.01,10.03,9.99,9.99,540336.0,10.01,10.03,9.99,9.99,540336.0
2017-12-06 11:50:00,10.0,10.0,9.96,9.99,678523.0,10.0,10.0,9.96,9.99,678523.0
2017-12-06 12:00:00,9.99,10.02,9.96,10.01,602276.0,9.99,10.02,9.96,10.01,602276.0
2017-12-06 12:10:00,10.01,10.01,9.98,9.98,391066.0,10.01,10.01,9.98,9.98,391066.0
2017-12-06 12:20:00,9.99,10.01,9.96,9.96,548478.0,9.99,10.01,9.96,9.96,548478.0
2017-12-06 12:30:00,9.96,9.97,9.95,9.95,3479286.0,9.96,9.97,9.95,9.95,3479286.0
2017-12-06 12:40:00,9.95,9.98,9.95,9.96,709734.0,9.95,9.98,9.95,9.96,709734.0
2017-12-06 12:50:00,9.96,9.99,9.96,9.96,470564.0,9.96,9.99,9.96,9.96,470564.0
2017-12-06 13:00:00,9.96,10.0,9.96,9.97,509196.0,9.96,10.0,9.96,9.97,509196.0
2017-12-06 13:10:00,9.97,10.0,9.97,9.99,374658.0,9.97,10.0,9.97,9.99,374658.0
2017-12-06 13:20:00,10.0,10.01,9.98,9.98,349152.0,10.0,10.01,9.98,9.98,349152.0
2017-12-06 13:30:00,9.99,10.04,9.98,10.02,555716.0,9.99,10.04,9.98,10.02,555716.0
2017-12-06 13:40:00,10.02,10.04,9.99,10.0,530487.0,10.02,10.04,9.99,10.0,530487.0
2017-12-06 13:50:00,10.0,10.02,9.98,10.0,314501.0,10.0,10.02,9.98,10.0,314501.0
2017-12-06 14:00:00,10.0,10.05,9.99,10.01,814832.0,10.0,10.05,9.99,10.01,814832.0
2017-12-06 14:10:00,10.02,10.02,9.98,10.0,308466.0,10.02,10.02,9.98,10.0,308466.0
2017-12-06 14:20:00,10.0,10.03,9.99,10.0,397698.0,10.0,10.03,9.99,10.0,397698.0
2017-12-06 14:30:00,10.01,10.01,9.98,9.99,452527.0,10.01,10.01,9.98,9.99,452527.0
2017-12-06 14:40:00,9.99,10.0,9.98,9.99,180399.0,9.99,10.0,9.98,9.99,180399.0
2017-12-06 14:50:00,9.99,9.99,9.97,9.99,231153.0,9.99,9.99,9.97,9.99,231153.0
2017-12-06 15:00:00,9.99,10.0,9.98,10.0,355875.0,9.99,10.0,9.98,10.0,355875.0
2017-12-06 15:10:00,10.0,10.01,9.97,9.99,495434.0,10.0,10.01,9.97,9.99,495434.0
2017-12-06 15:20:00,9.99,9.99,9.96,9.97,409300.0,9.99,9.99,9.96,9.97,409300.0
2017-12-06 15:30:00,9.97,9.99,9.96,9.98,819045.0,9.97,9.99,9.96,9.98,819045.0
2017-12-06 15:40:00,9.99,9.99,9.96,9.96,723157.0,9.99,9.99,9.96,9.96,723157.0
2017-12-06 15:50:00,9.96,10.0,9.96,10.0,1787744.0,9.96,10.0,9.96,10.0,1787744.0
2017-12-07 09:30:00,10.08,10.12,9.95,10.09,3082589.0,10.08,10.12,9.95,10.09,3082589.0
2017-12-07 09:40:00,10.1,10.1,10.02,10.09,1596511.0,10.1,10.1,10.02,10.09,1596511.0
2017-12-07 09:50:00,10.09,10.12,10.0,10.05,1722118.0,10.09,10.12,10.0,10.05,1722118.0
2017-12-07 10:00:00,10.05,10.07,10.0,10.01,1139384.0,10.05,10.07,10.0,10.01,1139384.0
2017-12-07 10:10:00,10.01,10.06,10.01,10.04,1122759.0,10.01,10.06,10.01,10.04,1122759.0
2017-12-07 10:20:00,10.05,10.09,10.04,10.07,719574.0,10.05,10.09,10.04,10.07,719574.0
2017-12-07 10:30:00,10.08,10.1,10.06,10.09,545587.0,10.08,10.1,10.06,10.09,545587.0
2017-12-07 10:40:00,10.09,10.13,10.08,10.12,1286468.0,10.09,10.13,10.08,10.12,1286468.0
2017-12-07 10:50:00,10.12,10.15,10.11,10.14,562739.0,10.12,10.15,10.11,10.14,562739.0
2017-12-07 11:00:00,10.15,10.19,10.14,10.15,1259850.0,10.15,10.19,10.14,10.15,1259850.0
2017-12-07 11:10:00,10.14,10.18,10.13,10.14,768906.0,10.14,10.18,10.13,10.14,768906.0
2017-12-07 11:20:00,10.14,10.16,10.13,10.16,649977.0,10.14,10.16,10.13,10.16,649977.0
2017-12-07 11:30:00,10.16,10.16,10.11,10.13,719027.0,10.16,10.16,10.11,10.13,719027.0
2017-12-07 11:40:00,10.12,10.15,10.1,10.12,923942.0,10.12,10.15,10.1,10.12,923942.0
2017-12-07 11:50:00,10.12,10.17,10.1,10.16,557086.0,10.12,10.17,10.1,10.16,557086.0
2017-12-07 12:00:00,10.16,10.17,10.11,10.12,447219.0,10.16,10.17,10.11,10.12,447219.0
2017-12-07 12:10:00,10.12,10.13,10.1,10.11,572615.0,10.12,10.13,10.1,10.11,572615.0
2017-12-07 12:20:00,10.11,10.12,10.1,10.11,382900.0,10.11,10.12,10.1,10.11,382900.0
2017-12-07 12:30:00,10.11,10.12,10.1,10.11,204132.0,10.11,10.12,10.1,10.11,204132.0
2017-12-07 12:40:00,10.11,10.14,10.11,10.13,345631.0,10.11,10.14,10.11,10.13,345631.0
2017-12-07 12:50:00,10.14,10.14,10.11,10.11,374197.0,10.14,10.14,10.11,10.11,374197.0
2017-12-07 13:00:00,10.12,10.13,10.07,10.08,749888.0,10.12,10.13,10.07,10.08,749888.0
2017-12-07 13:10:00,10.08,10.09,10.05,10.07,527596.0,10.08,10.09,10.05,10.07,527596.0
2017-12-07 13:20:00,10.06,10.1,10.06,10.08,382325.0,10.06,10.1,10.06,10.08,382325.0
2017-12-07 13:30:00,10.08,10.09,10.07,10.08,229160.0,10.08,10.09,10.07,10.08,229160.0
2017-12-07 13:40:00,10.09,10.09,10.06,10.07,373388.0,10.09,10.09,10.06,10.07,373388.0
2017-12-07 13:50:00,10.06,10.08,10.06,10.07,296351.0,10.06,10.08,10.06,10.07,296351.0
2017-12-07 14:00:00,10.08,10.08,10.03,10.06,694656.0,10.08,10.08,10.03,10.06,694656.0
2017-12-07 14:10:00,10.06,10.08,10.05,10.07,351643.0,10.06,10.08,10.05,10.07,351643.0
2017-12-07 14:20:00,10.07,10.07,10.02,10.04,610994.0,10.07,10.07,10.02,10.04,610994.0
2017-12-07 14:30:00,10.03,10.05,10.02,10.04,468568.0,10.03,10.05,10.02,10.04,468568.0
2017-12-07 14:40:00,10.03,10.06,10.02,10.05,480047.0,10.03,10.06,10.02,10.05,480047.0
2017-12-07 14:50:00,10.05,10.06,10.03,10.04,209902.0,10.05,10.06,10.03,10.04,209902.0
2017-12-07 15:00:00,10.04,10.05,10.03,10.05,279528.0,10.04,10.05,10.03,10.05,279528.0
2017-12-07 15:10:00,10.04,10.05,10.02,10.04,349797.0,10.04,10.05,10.02,10.04,349797.0
2017-12-07 15:20:00,10.04,10.07,10.04,10.06,393040.0,10.04,10.07,10.04,10.06,393040.0
2017-12-07 15:30:00,10.07,10.07,10.05,10.05,522189.0,10.07,10.07,10.05,10.05,522189.0
2017-12-07 15:40:00,10.05,10.07,10.05,10.07,831258.0,10.05,10.07,10.05,10.07,831258.0
2017-12-07 15:50:00,10.06,10.07,10.04,10.05,2089076.0,10.06,10.07,10.04,10.05,2089076.0
2017-12-08 09:30:00,10.15,10.2,10.09,10.11,2741605.0,10.15,10.2,10.09,10.11,2741605.0
2017-12-08 09:40:00,10.11,10.16,10.07,10.1,1943887.0,10.11,10.16,10.07,10.1,1943887.0
2017-12-08 09:50:00,10.1,10.13,10.08,10.11,786890.0,10.1,10.13,10.08,10.11,786890.0
2017-12-08 10:00:00,10.11,10.13,10.09,10.12,957770.0,10.11,10.13,10.09,10.12,957770.0
2017-12-08 10:10:00,10.12,10.12,10.07,10.09,1064763.0,10.12,10.12,10.07,10.09,1064763.0
2017-12-08 10:20:00,10.09,10.09,10.06,10.08,663826.0,10.09,10.09,10.06,10.08,663826.0
2017-12-08 10:30:00,10.08,10.12,10.07,10.1,819522.0,10.08,10.12,10.07,10.1,819522.0
2017-12-08 10:40:00,10.09,10.13,10.09,10.12,531242.0,10.09,10.13,10.09,10.12,531242.0
2017-12-08 10:50:00,10.13,10.13,10.1,10.13,376940.0,10.13,10.13,10.1,10.13,376940.0
2017-12-08 11:00:00,10.13,10.13,10.09,10.09,904860.0,10.13,10.13,10.09,10.09,904860.0
2017-12-08 11:10:00,10.09,10.1,10.06,10.08,674080.0,10.09,10.1,10.06,10.08,674080.0
2017-12-08 11:20:00,10.08,10.1,10.05,10.07,990369.0,10.08,10.1,10.05,10.07,990369.0
2017-12-08 11:30:00,10.07,10.08,10.01,10.02,1329112.0,10.07,10.08,10.01,10.02,1329112.0
2017-12-08 11:40:00,10.02,10.05,10.02,10.04,546323.0,10.02,10.05,10.02,10.04,546323.0
2017-12-08 11:50:00,10.04,10.04,10.01,10.02,632774.0,10.04,10.04,10.01,10.02,632774.0
2017-12-08 12:00:00,10.01,10.02,10.01,10.01,464553.0,10.01,10.02,10.01,10.01,464553.0
2017-12-08 12:10:00,10.02,10.03,10.01,10.03,439655.0,10.02,10.03,10.01,10.03,439655.0
2017-12-08 12:20:00,10.03,10.03,10.0,10.01,867664.0,10.03,10.03,10.0,10.01,867664.0
2017-12-08 12:30:00,10.01,10.02,9.97,9.98,1277659.0,10.01,10.02,9.97,9.98,1277659.0
2017-12-08 12:40:00,9.97,10.01,9.97,10.01,708204.0,9.97,10.01,9.97,10.01,708204.0
2017-12-08 12:50:00,10.0,10.01,9.97,9.97,590953.0,10.0,10.01,9.97,9.97,590953.0
2017-12-08 13:00:00,9.97,9.99,9.97,9.99,437805.0,9.97,9.99,9.97,9.99,437805.0
2017-12-08 13:10:00,9.99,10.01,9.98,9.99,562231.0,9.99,10.01,9.98,9.99,562231.0
2017-12-08 13:20:00,9.99,10.0,9.98,10.0,344868.0,9.99,10.0,9.98,10.0,344868.0
2017-12-08 13:30:00,10.0,10.0,9.98,10.0,281899.0,10.0,10.0,9.98,10.0,281899.0
2017-12-08 13:40:00,10.0,10.0,9.97,9.99,553602.0,10.0,10.0,9.97,9.99,553602.0
2017-12-08 13:50:00,9.99,10.0,9.98,10.0,316429.0,9.99,10.0,9.98,10.0,316429.0
2017-12-08 14:00:00,10.0,10.0,9.98,9.99,329483.0,10.0,10.0,9.98,9.99,329483.0
2017-12-08 14:10:00,10.0,10.0,9.97,9.97,424099.0,10.0,10.0,9.97,9.97,424099.0
2017-12-08 14:20:00,9.97,9.98,9.95,9.97,864436.0,9.97,9.98,9.95,9.97,864436.0
2017-12-08 14:30:00,9.96,9.98,9.96,9.96,449606.0,9.96,9.98,9.96,9.96,449606.0
2017-12-08 14:40:00,9.96,9.97,9.95,9.96,548450.0,9.96,9.97,9.95,9.96,548450.0
2017-12-08 14:50:00,9.96,9.97,9.96,9.96,364526.0,9.96,9.97,9.96,9.96,364526.0
2017-12-08 15:00:00,9.96,9.97,9.95,9.96,499787.0,9.96,9.97,9.95,9.96,499787.0
2017-12-08 15:10:00,9.96,9.97,9.96,9.96,249757.0,9.96,9.97,9.96,9.96,249757.0
2017-12-08 15:20:00,9.96,9.97,9.96,9.96,273651.0,9.96,9.97,9.96,9.96,273651.0
2017-12-08 15:30:00,9.96,9.97,9.95,9.95,821704.0,9.96,9.97,9.95,9.95,821704.0
2017-12-08 15:40:00,9.96,9.98,9.95,9.96,1508231.0,9.96,9.98,9.95,9.96,1508231.0
2017-12-08 15:50:00,9.97,9.97,9.92,9.92,3771126.0,9.97,9.97,9.92,9.92,3771126.0
2017-12-11 09:30:00,9.97,10.12,9.96,10.07,2972799.0,9.97,10.12,9.96,10.07,2972799.0
2017-12-11 09:40:00,10.07,10.1,10.01,10.01,1502826.0,10.07,10.1,10.01,10.01,1502826.0
2017-12-11 09:50:00,10.02,10.08,10.0,10.07,1318960.0,10.02,10.08,10.0,10.07,1318960.0
2017-12-11 10:00:00,10.08,10.08,10.04,10.07,779566.0,10.08,10.08,10.04,10.07,779566.0
2017-12-11 10:10:00,10.07,10.07,10.02,10.03,614388.0,10.07,10.07,10.02,10.03,614388.0
2017-12-11 10:20:00,10.04,10.05,10.01,10.02,494579.0,10.04,10.05,10.01,10.02,494579.0
2017-12-11 10:30:00,10.01,10.03,9.99,10.01,955154.0,10.01,10.03,9.99,10.01,955154.0
2017-12-11 10:40:00,10.02,10.02,9.99,10.02,600640.0,10.02,10.02,9.99,10.02,600640.0
2017-12-11 10:50:00,10.01,10.05,10.01,10.04,604587.0,10.01,10.05,10.01,10.04,604587.0
2017-12-11 11:00:00,10.04,10.04,10.01,10.02,454383.0,10.04,10.04,10.01,10.02,454383.0
2017-12-11 11:10:00,10.02,10.05,10.02,10.04,585176.0,10.02,10.05,10.02,10.04,585176.0
2017-12-11 11:20:00,10.04,10.07,10.04,10.04,879270.0,10.04,10.07,10.04,10.04,879270.0
2017-12-11 11:30:00,10.04,10.05,10.03,10.04,290429.0,10.04,10.05,10.03,10.04,290429.0
2017-12-11 11:40:00,10.03,10.08,10.02,10.07,598184.0,10.03,10.08,10.02,10.07,598184.0
2017-12-11 11:50:00,10.06,10.09,10.05,10.08,831677.0,10.06,10.09,10.05,10.08,831677.0
2017-12-11 12:00:00,10.08,10.08,10.06,10.06,314736.0,10.08,10.08,10.06,10.06,314736.0
2017-12-11 12:10:00,10.07,10.08,10.06,10.08,372080.0,10.07,10.08,10.06,10.08,372080.0
2017-12-11 12:20:00,10.07,10.1,10.06,10.08,613779.0,10.07,10.1,10.06,10.08,613779.0
2017-12-11 12:30:00,10.09,10.1,10.08,10.08,439830.0,10.09,10.1,10.08,10.08,439830.0
2017-12-11 12:40:00,10.09,10.1,10.08,10.09,279193.0,10.09,10.1,10.08,10.09,279193.0
2017-12-11 12:50:00,10.09,10.09,10.05,10.07,698312.0,10.09,10.09,10.05,10.07,698312.0
2017-12-11 13:00:00,10.07,10.07,10.04,10.06,364633.0,10.07,10.07,10.04,10.06,364633.0
2017-12-11 13:10:00,10.05,10.07,10.05,10.06,198283.0,10.05,10.07,10.05,10.06,198283.0
2017-12-11 13:20:00,10.05,10.07,10.05,10.05,363391.0,10.05,10.07,10.05,10.05,363391.0
2017-12-11 13:30:00,10.05,10.07,10.05,10.07,132908.0,10.05,10.07,10.05,10.07,132908.0
2017-12-11 13:40:00,10.06,10.07,10.04,10.06,325212.0,10.06,10.07,10.04,10.06,325212.0
2017-12-11 13:50:00,10.06,10.07,10.05,10.05,293411.0,10.06,10.07,10.05,10.05,293411.0
2017-12-11 14:00:00,10.05,10.06,10.04,10.04,326919.0,10.05,10.06,10.04,10.04,326919.0
2017-12-11 14:10:00,10.04,10.07,10.04,10.06,244101.0,10.04,10.07,10.04,10.06,244101.0
2017-12-11 14:20:00,10.06,10.08,10.05,10.08,323954.0,10.06,10.08,10.05,10.08,323954.0
2017-12-11 14:30:00,10.08,10.09,10.07,10.08,401651.0,10.08,10.09,10.07,10.08,401651.0
2017-12-11 14:40:00,10.08,10.1,10.07,10.1,378723.0,10.08,10.1,10.07,10.1,378723.0
2017-12-11 14:50:00,10.1,10.12,10.08,10.11,861714.0,10.1,10.12,10.08,10.11,861714.0
2017-12-11 15:00:00,10.1,10.12,10.1,10.12,713551.0,10.1,10.12,10.1,10.12,713551.0
2017-12-11 15:10:00,10.12,10.14,10.1,10.13,876275.0,10.12,10.14,10.1,10.13,876275.0
2017-12-11 15:20:00,10.13,10.15,10.13,10.13,429402.0,10.13,10.15,10.13,10.13,429402.0
2017-12-11 15:30:00,10.14,10.14,10.1,10.12,734739.0,10.14,10.14,10.1,10.12,734739.0
2017-12-11 15:40:00,10.12,10.13,10.11,10.13,1002052.0,10.12,10.13,10.11,10.13,1002052.0
2017-12-11 15:50:00,10.13,10.16,10.12,10.16,2175957.0,10.13,10.16,10.12,10.16,2175957.0
2017-12-12 09:30:00,10.13,10.14,10.02,10.04,2694082.0,10.13,10.14,10.02,10.04,2694082.0
2017-12-12 09:40:00,10.04,10.07,9.96,9.99,2255492.0,10.04,10.07,9.96,9.99,2255492.0
2017-12-12 09:50:00,9.99,10.0,9.94,9.95,2136840.0,9.99,10.0,9.94,9.95,2136840.0
2017-12-12 10:00:00,9.95,9.99,9.95,9.97,1102205.0,9.95,9.99,9.95,9.97,1102205.0
2017-12-12 10:10:00,9.96,9.97,9.93,9.97,1587459.0,9.96,9.97,9.93,9.97,1587459.0
2017-12-12 10:20:00,9.96,10.0,9.94,9.97,1107718.0,9.96,10.0,9.94,9.97,1107718.0
2017-12-12 10:30:00,9.97,9.98,9.94,9.96,930181.0,9.97,9.98,9.94,9.96,930181.0
2017-12-12 10:40:00,9.96,9.97,9.94,9.96,602665.0,9.96,9.97,9.94,9.96,602665.0
2017-12-12 10:50:00,9.96,9.98,9.95,9.96,620025.0,9.96,9.98,9.95,9.96,620025.0
2017-12-12 11:00:00,9.96,9.98,9.95,9.97,439881.0,9.96,9.98,9.95,9.97,439881.0
2017-12-12 11:10:00,9.97,9.99,9.97,9.98,528737.0,9.97,9.99,9.97,9.98,528737.0
2017-12-12 11:20:00,9.99,9.99,9.97,9.97,408708.0,9.99,9.99,9.97,9.97,408708.0
2017-12-12 11:30:00,9.97,9.98,9.96,9.96,451600.0,9.97,9.98,9.96,9.96,451600.0
2017-12-12 11:40:00,9.97,9.97,9.95,9.96,532329.0,9.97,9.97,9.95,9.96,532329.0
2017-12-12 11:50:00,9.97,9.97,9.95,9.97,323416.0,9.97,9.97,9.95,9.97,323416.0
2017-12-12 12:00:00,9.96,9.97,9.95,9.95,432209.0,9.96,9.97,9.95,9.95,432209.0
2017-12-12 12:10:00,9.96,9.96,9.92,9.95,1783299.0,9.96,9.96,9.92,9.95,1783299.0
2017-12-12 12:20:00,9.95,9.95,9.92,9.94,539917.0,9.95,9.95,9.92,9.94,539917.0
2017-12-12 12:30:00,9.95,9.95,9.93,9.95,253864.0,9.95,9.95,9.93,9.95,253864.0
2017-12-12 12:40:00,9.95,9.96,9.94,9.94,545136.0,9.95,9.96,9.94,9.94,545136.0
2017-12-12 12:50:00,9.95,9.95,9.93,9.95,346749.0,9.95,9.95,9.93,9.95,346749.0
2017-12-12 13:00:00,9.95,9.95,9.93,9.94,292924.0,9.95,9.95,9.93,9.94,292924.0
2017-12-12 13:10:00,9.94,9.95,9.93,9.95,316382.0,9.94,9.95,9.93,9.95,316382.0
2017-12-12 13:20:00,9.94,9.95,9.92,9.92,578509.0,9.94,9.95,9.92,9.92,578509.0
2017-12-12 13:30:00,9.93,9.94,9.92,9.94,623752.0,9.93,9.94,9.92,9.94,623752.0
2017-12-12 13:40:00,9.94,9.94,9.92,9.92,276293.0,9.94,9.94,9.92,9.92,276293.0
2017-12-12 13:50:00,9.93,9.93,9.9,9.91,1017071.0,9.93,9.93,9.9,9.91,1017071.0
2017-12-12 14:00:00,9.91,9.92,9.88,9.89,1881455.0,9.91,9.92,9.88,9.89,1881455.0
2017-12-12 14:10:00,9.9,9.91,9.89,9.91,346233.0,9.9,9.91,9.89,9.91,346233.0
2017-12-12 14:20:00,9.9,9.91,9.88,9.89,558904.0,9.9,9.91,9.88,9.89,558904.0
2017-12-12 14:30:00,9.9,9.92,9.89,9.92,503963.0,9.9,9.92,9.89,9.92,503963.0
2017-12-12 14:40:00,9.92,9.93,9.91,9.92,499962.0,9.92,9.93,9.91,9.92,499962.0
2017-12-12 14:50:00,9.91,9.94,9.91,9.92,378246.0,9.91,9.94,9.91,9.92,378246.0
2017-12-12 15:00:00,9.93,9.95,9.92,9.94,439842.0,9.93,9.95,9.92,9.94,439842.0
2017-12-12 15:10:00,9.93,9.94,9.92,9.94,565200.0,9.93,9.94,9.92,9.94,565200.0
2017-12-12 15:20:00,9.94,9.94,9.91,9.92,879833.0,9.94,9.94,9.91,9.92,879833.0
2017-12-12 15:30:00,9.92,9.92,9.9,9.92,693898.0,9.92,9.92,9.9,9.92,693898.0
2017-12-12 15:40:00,9.91,9.92,9.9,9.91,841621.0,9.91,9.92,9.9,9.91,841621.0
2017-12-12 15:50:00,9.91,9.92,9.88,9.9,2467449.0,9.91,9.92,9.88,9.9,2467449.0
2017-12-13 09:30:00,9.97,10.09,9.95,10.05,3101995.0,9.97,10.09,9.95,10.05,3101995.0
2017-12-13 09:40:00,10.04,10.17,10.04,10.16,3605691.0,10.04,10.17,10.04,10.16,3605691.0
2017-12-13 09:50:00,10.17,10.17,10.11,10.15,1828372.0,10.17,10.17,10.11,10.15,1828372.0
2017-12-13 10:00:00,10.16,10.16,10.1,10.11,1329972.0,10.16,10.16,10.1,10.11,1329972.0
2017-12-13 10:10:00,10.1,10.11,10.05,10.07,1015051.0,10.1,10.11,10.05,10.07,1015051.0
2017-12-13 10:20:00,10.07,10.11,10.06,10.1,933887.0,10.07,10.11,10.06,10.1,933887.0
2017-12-13 10:30:00,10.1,10.11,10.07,10.09,844888.0,10.1,10.11,10.07,10.09,844888.0
2017-12-13 10:40:00,10.1,10.12,10.09,10.1,511923.0,10.1,10.12,10.09,10.1,511923.0
2017-12-13 10:50:00,10.11,10.12,10.1,10.11,452475.0,10.11,10.12,10.1,10.11,452475.0
2017-12-13 11:00:00,10.11,10.12,10.08,10.11,743928.0,10.11,10.12,10.08,10.11,743928.0
2017-12-13 11:10:00,10.11,10.13,10.1,10.11,599443.0,10.11,10.13,10.1,10.11,599443.0
2017-12-13 11:20:00,10.12,10.12,10.09,10.11,321758.0,10.12,10.12,10.09,10.11,321758.0
2017-12-13 11:30:00,10.1,10.12,10.09,10.12,340493.0,10.1,10.12,10.09,10.12,340493.0
2017-12-13 11:40:00,10.12,10.15,10.11,10.15,639032.0,10.12,10.15,10.11,10.15,639032.0
2017-12-13 11:50:00,10.15,10.15,10.13,10.15,475791.0,10.15,10.15,10.13,10.15,475791.0
2017-12-13 12:00:00,10.15,10.15,10.13,10.15,680979.0,10.15,10.15,10.13,10.15,680979.0
2017-12-13 12:10:00,10.15,10.15,10.13,10.15,531284.0,10.15,10.15,10.13,10.15,531284.0
2017-12-13 12:20:00,10.15,10.19,10.14,10.19,1436104.0,10.15,10.19,10.14,10.19,1436104.0
2017-12-13 12:30:00,10.18,10.2,10.11,10.12,1034935.0,10.18,10.2,10.11,10.12,1034935.0
2017-12-13 12:40:00,10.12,10.18,10.11,10.16,457146.0,10.12,10.18,10.11,10.16,457146.0
2017-12-13 12:50:00,10.16,10.18,10.14,10.16,561663.0,10.16,10.18,10.14,10.16,561663.0
2017-12-13 13:00:00,10.16,10.17,10.14,10.15,475763.0,10.16,10.17,10.14,10.15,475763.0
2017-12-13 13:10:00,10.15,10.16,10.12,10.15,695947.0,10.15,10.16,10.12,10.15,695947.0
2017-12-13 13:20:00,10.16,10.18,10.15,10.17,484076.0,10.16,10.18,10.15,10.17,484076.0
2017-12-13 13:30:00,10.16,10.18,10.16,10.17,337931.0,10.16,10.18,10.16,10.17,337931.0
2017-12-13 13:40:00,10.17,10.19,10.17,10.18,393456.0,10.17,10.19,10.17,10.18,393456.0
2017-12-13 13:50:00,10.18,10.18,10.16,10.16,425019.0,10.18,10.18,10.16,10.16,425019.0
2017-12-13 14:00:00,10.16,10.21,10.16,10.18,1294368.0,10.16,10.21,10.16,10.18,1294368.0
2017-12-13 14:10:00,10.18,10.19,10.17,10.18,285237.0,10.18,10.19,10.17,10.18,285237.0
2017-12-13 14:20:00,10.18,10.18,10.17,10.18,153917.0,10.18,10.18,10.17,10.18,153917.0
2017-12-13 14:30:00,10.18,10.19,10.16,10.17,478354.0,10.18,10.19,10.16,10.17,478354.0
2017-12-13 14:40:00,10.18,10.18,10.17,10.18,171839.0,10.18,10.18,10.17,10.18,171839.0
2017-12-13 14:50:00,10.18,10.2,10.17,10.19,556081.0,10.18,10.2,10.17,10.19,556081.0
2017-12-13 15:00:00,10.2,10.2,10.16,10.17,491563.0,10.2,10.2,10.16,10.17,491563.0
2017-12-13 15:10:00,10.16,10.18,10.15,10.18,438088.0,10.16,10.18,10.15,10.18,438088.0
2017-12-13 15:20:00,10.18,10.18,10.16,10.16,583412.0,10.18,10.18,10.16,10.16,583412.0
2017-12-13 15:30:00,10.16,10.17,10.14,10.17,689078.0,10.16,10.17,10.14,10.17,689078.0
2017-12-13 15:40:00,10.17,10.17,10.11,10.12,2405067.0,10.17,10.17,10.11,10.12,2405067.0
2017-12-13 15:50:00,10.12,10.14,10.07,10.11,4750789.0,10.12,10.14,10.07,10.11,4750789.0
2017-12-14 09:30:00,10.1,10.14,10.0,10.04,2143845.0,10.1,10.14,10.0,10.04,2143845.0
2017-12-14 09:40:00,10.04,10.09,10.02,10.03,1138131.0,10.04,10.09,10.02,10.03,1138131.0
2017-12-14 09:50:00,10.04,10.05,10.01,10.02,899487.0,10.04,10.05,10.01,10.02,899487.0
2017-12-14 10:00:00,10.03,10.03,9.96,9.98,1510579.0,10.03,10.03,9.96,9.98,1510579.0
2017-12-14 10:10:00,9.99,10.02,9.98,10.02,1020329.0,9.99,10.02,9.98,10.02,1020329.0
2017-12-14 10:20:00,10.01,10.04,10.01,10.02,530301.0,10.01,10.04,10.01,10.02,530301.0
2017-12-14 10:30:00,10.02,10.04,10.01,10.04,511500.0,10.02,10.04,10.01,10.04,511500.0
2017-12-14 10:40:00,10.04,10.08,10.03,10.08,661246.0,10.04,10.08,10.03,10.08,661246.0
2017-12-14 10:50:00,10.07,10.09,10.05,10.06,622249.0,10.07,10.09,10.05,10.06,622249.0
2017-12-14 11:00:00,10.07,10.08,10.05,10.06,468924.0,10.07,10.08,10.05,10.06,468924.0
2017-12-14 11:10:00,10.06,10.07,10.04,10.05,421908.0,10.06,10.07,10.04,10.05,421908.0
2017-12-14 11:20:00,10.05,10.09,10.05,10.09,373428.0,10.05,10.09,10.05,10.09,373428.0
2017-12-14 11:30:00,10.09,10.1,10.08,10.09,491716.0,10.09,10.1,10.08,10.09,491716.0
2017-12-14 11:40:00,10.09,10.12,10.09,10.12,474212.0,10.09,10.12,10.09,10.12,474212.0
2017-12-14 11:50:00,10.12,10.12,10.11,10.12,298262.0,10.12,10.12,10.11,10.12,298262.0
2017-12-14 12:00:00,10.12,10.15,10.11,10.15,772212.0,10.12,10.15,10.11,10.15,772212.0
2017-12-14 12:10:00,10.15,10.17,10.13,10.14,603131.0,10.15,10.17,10.13,10.14,603131.0
2017-12-14 12:20:00,10.13,10.14,10.12,10.12,216118.0,10.13,10.14,10.12,10.12,216118.0
2017-12-14 12:30:00,10.13,10.16,10.12,10.14,491307.0,10.13,10.16,10.12,10.14,491307.0
2017-12-14 12:40:00,10.14,10.16,10.13,10.14,283752.0,10.14,10.16,10.13,10.14,283752.0
2017-12-14 12:50:00,10.15,10.15,10.12,10.13,328481.0,10.15,10.15,10.12,10.13,328481.0
2017-12-14 13:00:00,10.12,10.14,10.12,10.13,306542.0,10.12,10.14,10.12,10.13,306542.0
2017-12-14 13:10:00,10.13,10.15,10.1,10.12,525863.0,10.13,10.15,10.1,10.12,525863.0
2017-12-14 13:20:00,10.12,10.14,10.11,10.11,322628.0,10.12,10.14,10.11,10.11,322628.0
2017-12-14 13:30:00,10.12,10.13,10.11,10.13,129868.0,10.12,10.13,10.11,10.13,129868.0
2017-12-14 13:40:00,10.12,10.15,10.12,10.13,232529.0,10.12,10.15,10.12,10.13,232529.0
2017-12-14 13:50:00,10.14,10.14,10.11,10.12,261437.0,10.14,10.14,10.11,10.12,261437.0
2017-12-14 14:00:00,10.12,10.13,10.1,10.13,336846.0,10.12,10.13,10.1,10.13,336846.0
2017-12-14 14:10:00,10.12,10.14,10.12,10.13,200535.0,10.12,10.14,10.12,10.13,200535.0
2017-12-14 14:20:00,10.14,10.14,10.1,10.11,487787.0,10.14,10.14,10.1,10.11,487787.0
2017-12-14 14:30:00,10.11,10.12,10.09,10.11,513927.0,10.11,10.12,10.09,10.11,513927.0
2017-12-14 14:40:00,10.1,10.11,10.08,10.08,268573.0,10.1,10.11,10.08,10.08,268573.0
2017-12-14 14:50:00,10.08,10.13,10.08,10.12,325485.0,10.08,10.13,10.08,10.12,325485.0
2017-12-14 15:00:00,10.13,10.13,10.11,10.12,210317.0,10.13,10.13,10.11,10.12,210317.0
2017-12-14 15:10:00,10.12,10.13,10.11,10.12,424236.0,10.12,10.13,10.11,10.12,424236.0
2017-12-14 15:20:00,10.12,10.12,10.1,10.12,324033.0,10.12,10.12,10.1,10.12,324033.0
2017-12-14 15:30:00,10.11,10.13,10.11,10.13,414868.0,10.11,10.13,10.11,10.13,414868.0
2017-12-14 15:40:00,10.12,10.13,10.11,10.12,611988.0,10.12,10.13,10.11,10.12,611988.0
2017-12-14 15:50:00,10.12,10.14,10.11,10.12,1787537.0,10.12,10.14,10.11,10.12,1787537.0
2017-12-15 09:30:00,10.13,10.17,10.02,10.08,2524548.0,10.13,10.17,10.02,10.08,2524548.0
2017-12-15 09:40:00,10.08,10.1,10.04,10.04,810911.0,10.08,10.1,10.04,10.04,810911.0
2017-12-15 09:50:00,10.04,10.1,10.04,10.06,837340.0,10.04,10.1,10.04,10.06,837340.0
2017-12-15 10:00:00,10.07,10.12,10.05,10.1,807602.0,10.07,10.12,10.05,10.1,807602.0
2017-12-15 10:10:00,10.1,10.14,10.09,10.09,690889.0,10.1,10.14,10.09,10.09,690889.0
2017-12-15 10:20:00,10.09,10.1,10.06,10.06,740159.0,10.09,10.1,10.06,10.06,740159.0
2017-12-15 10:30:00,10.06,10.1,10.06,10.1,435085.0,10.06,10.1,10.06,10.1,435085.0
2017-12-15 10:40:00,10.1,10.1,10.07,10.07,327721.0,10.1,10.1,10.07,10.07,327721.0
2017-12-15 10:50:00,10.08,10.11,10.07,10.09,415361.0,10.08,10.11,10.07,10.09,415361.0
2017-12-15 11:00:00,10.1,10.1,10.06,10.09,546130.0,10.1,10.1,10.06,10.09,546130.0
2017-12-15 11:10:00,10.1,10.12,10.08,10.12,469484.0,10.1,10.12,10.08,10.12,469484.0
2017-12-15 11:20:00,10.12,10.13,10.1,10.12,580297.0,10.12,10.13,10.1,10.12,580297.0
2017-12-15 11:30:00,10.12,10.15,10.11,10.15,401485.0,10.12,10.15,10.11,10.15,401485.0
2017-12-15 11:40:00,10.15,10.21,10.13,10.2,1512028.0,10.15,10.21,10.13,10.2,1512028.0
2017-12-15 11:50:00,10.2,10.2,10.17,10.19,649340.0,10.2,10.2,10.17,10.19,649340.0
2017-12-15 12:00:00,10.19,10.23,10.19,10.21,697350.0,10.19,10.23,10.19,10.21,697350.0
2017-12-15 12:10:00,10.21,10.28,10.21,10.28,1326909.0,10.21,10.28,10.21,10.28,1326909.0
2017-12-15 12:20:00,10.27,10.28,10.23,10.24,859626.0,10.27,10.28,10.23,10.24,859626.0
2017-12-15 12:30:00,10.23,10.27,10.22,10.25,733198.0,10.23,10.27,10.22,10.25,733198.0
2017-12-15 12:40:00,10.26,10.26,10.24,10.26,336159.0,10.26,10.26,10.24,10.26,336159.0
2017-12-15 12:50:00,10.26,10.28,10.25,10.28,579312.0,10.26,10.28,10.25,10.28,579312.0
2017-12-15 13:00:00,10.27,10.28,10.23,10.24,455175.0,10.27,10.28,10.23,10.24,455175.0
2017-12-15 13:10:00,10.24,10.25,10.22,10.24,565413.0,10.24,10.25,10.22,10.24,565413.0
2017-12-15 13:20:00,10.25,10.26,10.21,10.22,748576.0,10.25,10.26,10.21,10.22,748576.0
2017-12-15 13:30:00,10.22,10.26,10.22,10.26,300918.0,10.22,10.26,10.22,10.26,300918.0
2017-12-15 13:40:00,10.26,10.28,10.24,10.28,534183.0,10.26,10.28,10.24,10.28,534183.0
2017-12-15 13:50:00,10.27,10.28,10.26,10.28,545030.0,10.27,10.28,10.26,10.28,545030.0
2017-12-15 14:00:00,10.28,10.3,10.27,10.3,1027097.0,10.28,10.3,10.27,10.3,1027097.0
2017-12-15 14:10:00,10.29,10.3,10.27,10.29,693274.0,10.29,10.3,10.27,10.29,693274.0
2017-12-15 14:20:00,10.29,10.32,10.28,10.3,898762.0,10.29,10.32,10.28,10.3,898762.0
2017-12-15 14:30:00,10.3,10.31,10.27,10.27,458414.0,10.3,10.31,10.27,10.27,458414.0
2017-12-15 14:40:00,10.28,10.29,10.26,10.28,412138.0,10.28,10.29,10.26,10.28,412138.0
2017-12-15 14:50:00,10.27,10.28,10.25,10.26,435470.0,10.27,10.28,10.25,10.26,435470.0
2017-12-15 15:00:00,10.26,10.28,10.25,10.28,365215.0,10.26,10.28,10.25,10.28,365215.0
2017-12-15 15:10:00,10.28,10.29,10.27,10.28,306398.0,10.28,10.29,10.27,10.28,306398.0
2017-12-15 15:20:00,10.27,10.29,10.26,10.29,451070.0,10.27,10.29,10.26,10.29,451070.0
2017-12-15 15:30:00,10.29,10.3,10.27,10.27,790091.0,10.29,10.3,10.27,10.27,790091.0
2017-12-15 15:40:00,10.27,10.29,10.25,10.26,1244778.0,10.27,10.29,10.25,10.26,1244778.0
2017-12-15 15:50:00,10.26,10.3,10.23,10.3,4836549.0,10.26,10.3,10.23,10.3,4836549.0
2017-12-18 09:30:00,10.56,10.8,10.51,10.71,6323639.0,10.56,10.8,10.51,10.71,6323639.0
2017-12-18 09:40:00,10.71,10.81,10.66,10.76,3411876.0,10.71,10.81,10.66,10.76,3411876.0
2017-12-18 09:50:00,10.77,10.79,10.72,10.78,2176268.0,10.77,10.79,10.72,10.78,2176268.0
2017-12-18 10:00:00,10.78,10.89,10.77,10.88,3146472.0,10.78,10.89,10.77,10.88,3146472.0
2017-12-18 10:10:00,10.88,10.9,10.83,10.87,2721840.0,10.88,10.9,10.83,10.87,2721840.0
2017-12-18 10:20:00,10.87,10.92,10.86,10.9,2364392.0,10.87,10.92,10.86,10.9,2364392.0
2017-12-18 10:30:00,10.91,10.94,10.89,10.91,2007034.0,10.91,10.94,10.89,10.91,2007034.0
2017-12-18 10:40:00,10.91,10.94,10.88,10.88,1923297.0,10.91,10.94,10.88,10.88,1923297.0
2017-12-18 10:50:00,10.88,10.9,10.83,10.89,1624159.0,10.88,10.9,10.83,10.89,1624159.0
2017-12-18 11:00:00,10.9,10.9,10.84,10.89,1188694.0,10.9,10.9,10.84,10.89,1188694.0
2017-12-18 11:10:00,10.88,10.9,10.87,10.87,1026210.0,10.88,10.9,10.87,10.87,1026210.0
2017-12-18 11:20:00,10.88,10.89,10.86,10.88,545269.0,10.88,10.89,10.86,10.88,545269.0
2017-12-18 11:30:00,10.87,10.88,10.85,10.87,686346.0,10.87,10.88,10.85,10.87,686346.0
2017-12-18 11:40:00,10.87,10.88,10.85,10.87,721290.0,10.87,10.88,10.85,10.87,721290.0
2017-12-18 11:50:00,10.87,10.87,10.83,10.86,772251.0,10.87,10.87,10.83,10.86,772251.0
2017-12-18 12:00:00,10.86,10.9,10.85,10.89,766285.0,10.86,10.9,10.85,10.89,766285.0
2017-12-18 12:10:00,10.9,10.9,10.88,10.89,608793.0,10.9,10.9,10.88,10.89,608793.0
2017-12-18 12:20:00,10.89,10.93,10.89,10.92,856796.0,10.89,10.93,10.89,10.92,856796.0
2017-12-18 12:30:00,10.93,10.93,10.9,10.92,635681.0,10.93,10.93,10.9,10.92,635681.0
2017-12-18 12:40:00,10.92,10.97,10.91,10.95,1385430.0,10.92,10.97,10.91,10.95,1385430.0
2017-12-18 12:50:00,10.96,10.97,10.93,10.93,718500.0,10.96,10.97,10.93,10.93,718500.0
2017-12-18 13:00:00,10.93,10.94,10.9,10.94,707160.0,10.93,10.94,10.9,10.94,707160.0
2017-12-18 13:10:00,10.93,10.94,10.92,10.93,475372.0,10.93,10.94,10.92,10.93,475372.0
2017-12-18 13:20:00,10.92,10.94,10.92,10.92,481793.0,10.92,10.94,10.92,10.92,481793.0
2017-12-18 13:30:00,10.92,10.93,10.89,10.89,566471.0,10.92,10.93,10.89,10.89,566471.0
2017-12-18 13:40:00,10.89,10.92,10.88,10.92,670830.0,10.89,10.92,10.88,10.92,670830.0
2017-12-18 13:50:00,10.92,10.94,10.91,10.94,605904.0,10.92,10.94,10.91,10.94,605904.0
2017-12-18 14:00:00,10.94,10.95,10.92,10.93,958415.0,10.94,10.95,10.92,10.93,958415.0
2017-12-18 14:10:00,10.93,10.94,10.92,10.94,304852.0,10.93,10.94,10.92,10.94,304852.0
2017-12-18 14:20:00,10.94,10.95,10.93,10.94,641012.0,10.94,10.95,10.93,10.94,641012.0
2017-12-18 14:30:00,10.94,10.95,10.93,10.94,405105.0,10.94,10.95,10.93,10.94,405105.0
2017-12-18 14:40:00,10.95,10.97,10.94,10.96,820067.0,10.95,10.97,10.94,10.96,820067.0
2017-12-18 14:50:00,10.97,10.99,10.96,10.99,869641.0,10.97,10.99,10.96,10.99,869641.0
2017-12-18 15:00:00,10.99,11.0,10.95,10.96,1113104.0,10.99,11.0,10.95,10.96,1113104.0
2017-12-18 15:10:00,10.96,10.97,10.94,10.96,673839.0,10.96,10.97,10.94,10.96,673839.0
2017-12-18 15:20:00,10.96,10.97,10.93,10.93,769233.0,10.96,10.97,10.93,10.93,769233.0
2017-12-18 15:30:00,10.94,10.95,10.9,10.95,2406634.0,10.94,10.95,10.9,10.95,2406634.0
2017-12-18 15:40:00,10.95,11.0,10.94,10.98,3680454.0,10.95,11.0,10.94,10.98,3680454.0
2017-12-18 15:50:00,10.98,10.99,10.97,10.98,2832070.0,10.98,10.99,10.97,10.98,2832070.0
2017-12-19 09:30:00,11.0,11.09,10.91,11.0,3658660.0,11.0,11.09,10.91,11.0,3658660.0
2017-12-19 09:40:00,11.0,11.1,10.97,11.09,2588154.0,11.0,11.1,10.97,11.09,2588154.0
2017-12-19 09:50:00,11.08,11.19,11.07,11.16,3132788.0,11.08,11.19,11.07,11.16,3132788.0
2017-12-19 10:00:00,11.16,11.18,11.09,11.09,2029425.0,11.16,11.18,11.09,11.09,2029425.0
2017-12-19 10:10:00,11.1,11.18,11.07,11.16,1286464.0,11.1,11.18,11.07,11.16,1286464.0
2017-12-19 10:20:00,11.16,11.17,11.1,11.12,781055.0,11.16,11.17,11.1,11.12,781055.0
2017-12-19 10:30:00,11.13,11.13,11.04,11.06,1073215.0,11.13,11.13,11.04,11.06,1073215.0
2017-12-19 10:40:00,11.06,11.1,11.05,11.08,1223484.0,11.06,11.1,11.05,11.08,1223484.0
2017-12-19 10:50:00,11.08,11.12,11.07,11.1,701320.0,11.08,11.12,11.07,11.1,701320.0
2017-12-19 11:00:00,11.09,11.11,11.07,11.07,568388.0,11.09,11.11,11.07,11.07,568388.0
2017-12-19 11:10:00,11.08,11.1,11.05,11.1,754913.0,11.08,11.1,11.05,11.1,754913.0
2017-12-19 11:20:00,11.1,11.11,11.09,11.1,465338.0,11.1,11.11,11.09,11.1,465338.0
2017-12-19 11:30:00,11.11,11.11,11.08,11.1,574029.0,11.11,11.11,11.08,11.1,574029.0
2017-12-19 11:40:00,11.1,11.1,11.05,11.07,652563.0,11.1,11.1,11.05,11.07,652563.0
2017-12-19 11:50:00,11.07,11.07,11.02,11.04,1089543.0,11.07,11.07,11.02,11.04,1089543.0
2017-12-19 12:00:00,11.03,11.04,10.98,10.99,1138220.0,11.03,11.04,10.98,10.99,1138220.0
2017-12-19 12:10:00,11.0,11.02,10.98,10.99,517457.0,11.0,11.02,10.98,10.99,517457.0
2017-12-19 12:20:00,10.98,10.99,10.95,10.97,897371.0,10.98,10.99,10.95,10.97,897371.0
2017-12-19 12:30:00,10.97,10.98,10.95,10.97,526426.0,10.97,10.98,10.95,10.97,526426.0
2017-12-19 12:40:00,10.97,10.98,10.96,10.97,225032.0,10.97,10.98,10.96,10.97,225032.0
2017-12-19 12:50:00,10.96,10.99,10.96,10.99,502260.0,10.96,10.99,10.96,10.99,502260.0
2017-12-19 13:00:00,10.99,11.0,10.92,10.93,998299.0,10.99,11.0,10.92,10.93,998299.0
2017-12-19 13:10:00,10.93,10.97,10.92,10.96,536371.0,10.93,10.97,10.92,10.96,536371.0
2017-12-19 13:20:00,10.97,10.98,10.94,10.96,468807.0,10.97,10.98,10.94,10.96,468807.0
2017-12-19 13:30:00,10.96,10.99,10.95,10.99,333256.0,10.96,10.99,10.95,10.99,333256.0
2017-12-19 13:40:00,10.99,11.0,10.98,11.0,327710.0,10.99,11.0,10.98,11.0,327710.0
2017-12-19 13:50:00,11.0,11.0,10.99,11.0,314397.0,11.0,11.0,10.99,11.0,314397.0
2017-12-19 14:00:00,11.0,11.0,10.98,10.98,237817.0,11.0,11.0,10.98,10.98,237817.0
2017-12-19 14:10:00,10.99,10.99,10.95,10.96,559725.0,10.99,10.99,10.95,10.96,559725.0
2017-12-19 14:20:00,10.96,10.99,10.96,10.98,328917.0,10.96,10.99,10.96,10.98,328917.0
2017-12-19 14:30:00,10.97,11.01,10.97,10.97,823453.0,10.97,11.01,10.97,10.97,823453.0
2017-12-19 14:40:00,10.97,10.98,10.94,10.96,415502.0,10.97,10.98,10.94,10.96,415502.0
2017-12-19 14:50:00,10.95,10.96,10.94,10.95,325971.0,10.95,10.96,10.94,10.95,325971.0
2017-12-19 15:00:00,10.95,10.95,10.91,10.93,512261.0,10.95,10.95,10.91,10.93,512261.0
2017-12-19 15:10:00,10.93,10.95,10.91,10.92,619369.0,10.93,10.95,10.91,10.92,619369.0
2017-12-19 15:20:00,10.92,10.92,10.87,10.9,974663.0,10.92,10.92,10.87,10.9,974663.0
2017-12-19 15:30:00,10.9,10.94,10.89,10.94,724970.0,10.9,10.94,10.89,10.94,724970.0
2017-12-19 15:40:00,10.94,10.95,10.92,10.92,981558.0,10.94,10.95,10.92,10.92,981558.0
2017-12-19 15:50:00,10.92,10.96,10.92,10.95,2558410.0,10.92,10.96,10.92,10.95,2558410.0
2017-12-20 09:30:00,11.09,11.18,11.04,11.07,3780557.0,11.09,11.18,11.04,11.07,3780557.0
2017-12-20 09:40:00,11.07,11.1,10.8,10.82,3714008.0,11.07,11.1,10.8,10.82,3714008.0
2017-12-20 09:50:00,10.81,10.93,10.8,10.9,1864353.0,10.81,10.93,10.8,10.9,1864353.0
2017-12-20 10:00:00,10.91,10.93,10.88,10.89,931793.0,10.91,10.93,10.88,10.89,931793.0
2017-12-20 10:10:00,10.89,10.91,10.88,10.91,528813.0,10.89,10.91,10.88,10.91,528813.0
2017-12-20 10:20:00,10.91,10.92,10.86,10.88,825753.0,10.91,10.92,10.86,10.88,825753.0
2017-12-20 10:30:00,10.88,10.88,10.84,10.85,1064071.0,10.88,10.88,10.84,10.85,1064071.0
2017-12-20 10:40:00,10.86,10.9,10.85,10.9,579140.0,10.86,10.9,10.85,10.9,579140.0
2017-12-20 10:50:00,10.9,10.92,10.87,10.88,596831.0,10.9,10.92,10.87,10.88,596831.0
2017-12-20 11:00:00,10.89,10.92,10.88,10.92,367181.0,10.89,10.92,10.88,10.92,367181.0
2017-12-20 11:10:00,10.92,10.93,10.88,10.88,511014.0,10.92,10.93,10.88,10.88,511014.0
2017-12-20 11:20:00,10.88,10.89,10.85,10.89,489007.0,10.88,10.89,10.85,10.89,489007.0
2017-12-20 11:30:00,10.88,10.92,10.87,10.88,584267.0,10.88,10.92,10.87,10.88,584267.0
2017-12-20 11:40:00,10.88,10.91,10.88,10.9,283594.0,10.88,10.91,10.88,10.9,283594.0
2017-12-20 11:50:00,10.9,10.98,10.89,10.96,944307.0,10.9,10.98,10.89,10.96,944307.0
2017-12-20 12:00:00,10.97,11.0,10.95,10.99,765812.0,10.97,11.0,10.95,10.99,765812.0
2017-12-20 12:10:00,10.98,11.03,10.98,11.02,827685.0,10.98,11.03,10.98,11.02,827685.0
2017-12-20 12:20:00,11.02,11.05,11.0,11.01,640622.0,11.02,11.05,11.0,11.01,640622.0
2017-12-20 12:30:00,11.01,11.03,10.98,10.99,544873.0,11.01,11.03,10.98,10.99,544873.0
2017-12-20 12:40:00,10.99,11.02,10.98,11.01,329080.0,10.99,11.02,10.98,11.01,329080.0
2017-12-20 12:50:00,11.01,11.01,10.98,11.0,232114.0,11.01,11.01,10.98,11.0,232114.0
2017-12-20 13:00:00,11.0,11.02,10.99,11.02,420348.0,11.0,11.02,10.99,11.02,420348.0
2017-12-20 13:10:00,11.02,11.05,11.01,11.02,617163.0,11.02,11.05,11.01,11.02,617163.0
2017-12-20 13:20:00,11.02,11.04,11.0,11.03,321103.0,11.02,11.04,11.0,11.03,321103.0
2017-12-20 13:30:00,11.02,11.04,11.02,11.03,192143.0,11.02,11.04,11.02,11.03,192143.0
2017-12-20 13:40:00,11.03,11.03,11.02,11.03,225182.0,11.03,11.03,11.02,11.03,225182.0
2017-12-20 13:50:00,11.03,11.04,11.01,11.01,341165.0,11.03,11.04,11.01,11.01,341165.0
2017-12-20 14:00:00,11.01,11.02,10.99,11.02,420827.0,11.01,11.02,10.99,11.02,420827.0
2017-12-20 14:10:00,11.02,11.02,11.0,11.0,272573.0,11.02,11.02,11.0,11.0,272573.0
2017-12-20 14:20:00,11.01,11.01,10.98,10.99,287419.0,11.01,11.01,10.98,10.99,287419.0
2017-12-20 14:30:00,10.99,11.0,10.97,10.97,338847.0,10.99,11.0,10.97,10.97,338847.0
2017-12-20 14:40:00,10.97,11.01,10.97,11.0,331720.0,10.97,11.01,10.97,11.0,331720.0
2017-12-20 14:50:00,11.0,11.0,10.97,10.98,356880.0,11.0,11.0,10.97,10.98,356880.0
2017-12-20 15:00:00,10.98,10.99,10.97,10.97,260662.0,10.98,10.99,10.97,10.97,260662.0
2017-12-20 15:10:00,10.97,10.99,10.96,10.98,368196.0,10.97,10.99,10.96,10.98,368196.0
2017-12-20 15:20:00,10.98,11.0,10.97,10.99,404811.0,10.98,11.0,10.97,10.99,404811.0
2017-12-20 15:30:00,10.99,11.0,10.98,10.98,370226.0,10.99,11.0,10.98,10.98,370226.0
2017-12-20 15:40:00,10.99,11.0,10.97,10.98,669194.0,10.99,11.0,10.97,10.98,669194.0
2017-12-20 15:50:00,10.99,10.99,10.97,10.99,1720477.0,10.99,10.99,10.97,10.99,1720477.0
2017-12-21 09:30:00,10.97,11.08,10.93,11.05,1539555.0,10.97,11.08,10.93,11.05,1539555.0
2017-12-21 09:40:00,11.05,11.06,10.92,10.92,1028308.0,11.05,11.06,10.92,10.92,1028308.0
2017-12-21 09:50:00,10.93,10.95,10.88,10.91,1015516.0,10.93,10.95,10.88,10.91,1015516.0
2017-12-21 10:00:00,10.91,10.95,10.9,10.91,532418.0,10.91,10.95,10.9,10.91,532418.0
2017-12-21 10:10:00,10.91,10.95,10.9,10.94,492460.0,10.91,10.95,10.9,10.94,492460.0
2017-12-21 10:20:00,10.93,10.98,10.93,10.96,539386.0,10.93,10.98,10.93,10.96,539386.0
2017-12-21 10:30:00,10.97,10.99,10.95,10.98,456579.0,10.97,10.99,10.95,10.98,456579.0
2017-12-21 10:40:00,10.97,10.99,10.93,10.95,641138.0,10.97,10.99,10.93,10.95,641138.0
2017-12-21 10:50:00,10.95,10.96,10.94,10.95,243198.0,10.95,10.96,10.94,10.95,243198.0
2017-12-21 11:00:00,10.96,10.99,10.95,10.99,424074.0,10.96,10.99,10.95,10.99,424074.0
2017-12-21 11:10:00,10.98,11.0,10.97,11.0,498872.0,10.98,11.0,10.97,11.0,498872.0
2017-12-21 11:20:00,11.0,11.02,10.99,10.99,538956.0,11.0,11.02,10.99,10.99,538956.0
2017-12-21 11:30:00,10.99,11.01,10.97,10.97,861382.0,10.99,11.01,10.97,10.97,861382.0
2017-12-21 11:40:00,10.97,11.0,10.97,10.97,279348.0,10.97,11.0,10.97,10.97,279348.0
2017-12-21 11:50:00,10.98,10.99,10.97,10.99,370469.0,10.98,10.99,10.97,10.99,370469.0
2017-12-21 12:00:00,10.99,10.99,10.96,10.98,252240.0,10.99,10.99,10.96,10.98,252240.0
2017-12-21 12:10:00,10.98,10.99,10.96,10.96,319171.0,10.98,10.99,10.96,10.96,319171.0
2017-12-21 12:20:00,10.96,10.99,10.96,10.97,368431.0,10.96,10.99,10.96,10.97,368431.0
2017-12-21 12:30:00,10.98,10.98,10.95,10.96,341764.0,10.98,10.98,10.95,10.96,341764.0
2017-12-21 12:40:00,10.96,10.97,10.95,10.97,238860.0,10.96,10.97,10.95,10.97,238860.0
2017-12-21 12:50:00,10.97,10.97,10.95,10.96,200443.0,10.97,10.97,10.95,10.96,200443.0
2017-12-21 13:00:00,10.96,10.97,10.94,10.95,267901.0,10.96,10.97,10.94,10.95,267901.0
2017-12-21 13:10:00,10.94,10.97,10.94,10.96,282438.0,10.94,10.97,10.94,10.96,282438.0
2017-12-21 13:20:00,10.97,10.97,10.95,10.96,187298.0,10.97,10.97,10.95,10.96,187298.0
2017-12-21 13:30:00,10.96,10.97,10.95,10.96,224919.0,10.96,10.97,10.95,10.96,224919.0
2017-12-21 13:40:00,10.97,10.97,10.95,10.97,177940.0,10.97,10.97,10.95,10.97,177940.0
2017-12-21 13:50:00,10.97,10.97,10.94,10.94,229931.0,10.97,10.97,10.94,10.94,229931.0
2017-12-21 14:00:00,10.94,10.96,10.94,10.94,319716.0,10.94,10.96,10.94,10.94,319716.0
2017-12-21 14:10:00,10.95,10.95,10.92,10.92,467379.0,10.95,10.95,10.92,10.92,467379.0
2017-12-21 14:20:00,10.92,10.93,10.9,10.9,407938.0,10.92,10.93,10.9,10.9,407938.0
2017-12-21 14:30:00,10.9,10.91,10.88,10.88,696260.0,10.9,10.91,10.88,10.88,696260.0
2017-12-21 14:40:00,10.88,10.92,10.88,10.91,345534.0,10.88,10.92,10.88,10.91,345534.0
2017-12-21 14:50:00,10.91,10.93,10.9,10.91,393372.0,10.91,10.93,10.9,10.91,393372.0
2017-12-21 15:00:00,10.92,10.93,10.89,10.91,488466.0,10.92,10.93,10.89,10.91,488466.0
2017-12-21 15:10:00,10.91,10.91,10.88,10.88,350188.0,10.91,10.91,10.88,10.88,350188.0
2017-12-21 15:20:00,10.88,10.9,10.88,10.88,511117.0,10.88,10.9,10.88,10.88,511117.0
2017-12-21 15:30:00,10.88,10.9,10.88,10.9,375841.0,10.88,10.9,10.88,10.9,375841.0
2017-12-21 15:40:00,10.9,10.91,10.89,10.9,816411.0,10.9,10.91,10.89,10.9,816411.0
2017-12-21 15:50:00,10.9,10.9,10.87,10.89,1632467.0,10.9,10.9,10.87,10.89,1632467.0
2017-12-22 09:30:00,10.75,10.77,10.29,10.34,7477205.0,10.75,10.77,10.29,10.34,7477205.0
2017-12-22 09:40:00,10.34,10.38,10.2,10.22,5659874.0,10.34,10.38,10.2,10.22,5659874.0
2017-12-22 09:50:00,10.22,10.39,10.21,10.39,4688577.0,10.22,10.39,10.21,10.39,4688577.0
2017-12-22 10:00:00,10.39,10.4,10.28,10.35,2667890.0,10.39,10.4,10.28,10.35,2667890.0
2017-12-22 10:10:00,10.36,10.36,10.3,10.33,1452346.0,10.36,10.36,10.3,10.33,1452346.0
2017-12-22 10:20:00,10.34,10.43,10.31,10.4,2039584.0,10.34,10.43,10.31,10.4,2039584.0
2017-12-22 10:30:00,10.4,10.43,10.36,10.37,1530781.0,10.4,10.43,10.36,10.37,1530781.0
2017-12-22 10:40:00,10.37,10.43,10.36,10.43,1031373.0,10.37,10.43,10.36,10.43,1031373.0
2017-12-22 10:50:00,10.43,10.48,10.4,10.4,1720021.0,10.43,10.48,10.4,10.4,1720021.0
2017-12-22 11:00:00,10.4,10.43,10.39,10.41,833266.0,10.4,10.43,10.39,10.41,833266.0
2017-12-22 11:10:00,10.41,10.42,10.36,10.37,1210194.0,10.41,10.42,10.36,10.37,1210194.0
2017-12-22 11:20:00,10.38,10.4,10.37,10.39,630217.0,10.38,10.4,10.37,10.39,630217.0
2017-12-22 11:30:00,10.39,10.42,10.38,10.42,762014.0,10.39,10.42,10.38,10.42,762014.0
2017-12-22 11:40:00,10.42,10.44,10.39,10.39,718890.0,10.42,10.44,10.39,10.39,718890.0
2017-12-22 11:50:00,10.39,10.45,10.39,10.45,590450.0,10.39,10.45,10.39,10.45,590450.0
2017-12-22 12:00:00,10.45,10.45,10.4,10.41,493341.0,10.45,10.45,10.4,10.41,493341.0
2017-12-22 12:10:00,10.4,10.42,10.39,10.4,445015.0,10.4,10.42,10.39,10.4,445015.0
2017-12-22 12:20:00,10.39,10.44,10.39,10.44,467245.0,10.39,10.44,10.39,10.44,467245.0
2017-12-22 12:30:00,10.44,10.44,10.42,10.43,293677.0,10.44,10.44,10.42,10.43,293677.0
2017-12-22 12:40:00,10.43,10.46,10.42,10.45,472852.0,10.43,10.46,10.42,10.45,472852.0
2017-12-22 12:50:00,10.45,10.46,10.43,10.44,501738.0,10.45,10.46,10.43,10.44,501738.0
2017-12-22 13:00:00,10.44,10.46,10.43,10.46,315837.0,10.44,10.46,10.43,10.46,315837.0
2017-12-22 13:10:00,10.46,10.5,10.45,10.5,609722.0,10.46,10.5,10.45,10.5,609722.0
2017-12-22 13:20:00,10.5,10.5,10.48,10.48,395812.0,10.5,10.5,10.48,10.48,395812.0
2017-12-22 13:30:00,10.49,10.5,10.48,10.49,431902.0,10.49,10.5,10.48,10.49,431902.0
2017-12-22 13:40:00,10.49,10.5,10.48,10.49,440072.0,10.49,10.5,10.48,10.49,440072.0
2017-12-22 13:50:00,10.49,10.49,10.47,10.48,486369.0,10.49,10.49,10.47,10.48,486369.0
2017-12-22 14:00:00,10.48,10.5,10.46,10.46,574481.0,10.48,10.5,10.46,10.46,574481.0
2017-12-22 14:10:00,10.47,10.49,10.46,10.49,263510.0,10.47,10.49,10.46,10.49,263510.0
2017-12-22 14:20:00,10.48,10.51,10.48,10.49,1006766.0,10.48,10.51,10.48,10.49,1006766.0
2017-12-22 14:30:00,10.5,10.5,10.49,10.49,388680.0,10.5,10.5,10.49,10.49,388680.0
2017-12-22 14:40:00,10.5,10.5,10.47,10.49,445953.0,10.5,10.5,10.47,10.49,445953.0
2017-12-22 14:50:00,10.49,10.49,10.46,10.47,565873.0,10.49,10.49,10.46,10.47,565873.0
2017-12-22 15:00:00,10.46,10.49,10.46,10.49,297565.0,10.46,10.49,10.46,10.49,297565.0
2017-12-22 15:10:00,10.48,10.5,10.48,10.5,701802.0,10.48,10.5,10.48,10.5,701802.0
2017-12-22 15:20:00,10.5,10.52,10.49,10.51,1246973.0,10.5,10.52,10.49,10.51,1246973.0
2017-12-22 15:30:00,10.52,10.58,10.51,10.58,1206153.0,10.52,10.58,10.51,10.58,1206153.0
2017-12-22 15:40:00,10.58,10.58,10.52,10.54,1389130.0,10.58,10.58,10.52,10.54,1389130.0
2017-12-22 15:50:00,10.54,10.55,10.53,10.54,1992918.0,10.54,10.55,10.53,10.54,1992918.0
2017-12-26 09:30:00,10.38,10.58,10.36,10.46,2361580.0,10.38,10.58,10.36,10.46,2361580.0
2017-12-26 09:40:00,10.46,10.5,10.34,10.35,1337266.0,10.46,10.5,10.34,10.35,1337266.0
2017-12-26 09:50:00,10.36,10.43,10.35,10.38,1009860.0,10.36,10.43,10.35,10.38,1009860.0
2017-12-26 10:00:00,10.38,10.41,10.36,10.38,698761.0,10.38,10.41,10.36,10.38,698761.0
2017-12-26 10:10:00,10.38,10.42,10.38,10.41,486390.0,10.38,10.42,10.38,10.41,486390.0
2017-12-26 10:20:00,10.4,10.45,10.4,10.44,737901.0,10.4,10.45,10.4,10.44,737901.0
2017-12-26 10:30:00,10.44,10.45,10.43,10.44,270531.0,10.44,10.45,10.43,10.44,270531.0
2017-12-26 10:40:00,10.44,10.47,10.43,10.46,584062.0,10.44,10.47,10.43,10.46,584062.0
2017-12-26 10:50:00,10.45,10.46,10.42,10.42,406021.0,10.45,10.46,10.42,10.42,406021.0
2017-12-26 11:00:00,10.42,10.46,10.42,10.43,487406.0,10.42,10.46,10.42,10.43,487406.0
2017-12-26 11:10:00,10.44,10.45,10.41,10.44,496018.0,10.44,10.45,10.41,10.44,496018.0
2017-12-26 11:20:00,10.44,10.44,10.41,10.43,396346.0,10.44,10.44,10.41,10.43,396346.0
2017-12-26 11:30:00,10.43,10.47,10.42,10.47,284126.0,10.43,10.47,10.42,10.47,284126.0
2017-12-26 11:40:00,10.46,10.5,10.45,10.49,516077.0,10.46,10.5,10.45,10.49,516077.0
2017-12-26 11:50:00,10.5,10.5,10.43,10.43,532461.0,10.5,10.5,10.43,10.43,532461.0
2017-12-26 12:00:00,10.43,10.47,10.43,10.46,205790.0,10.43,10.47,10.43,10.46,205790.0
2017-12-26 12:10:00,10.47,10.49,10.46,10.49,449840.0,10.47,10.49,10.46,10.49,449840.0
2017-12-26 12:20:00,10.49,10.49,10.46,10.46,227387.0,10.49,10.49,10.46,10.46,227387.0
2017-12-26 12:30:00,10.46,10.5,10.45,10.48,491822.0,10.46,10.5,10.45,10.48,491822.0
2017-12-26 12:40:00,10.47,10.49,10.47,10.49,224993.0,10.47,10.49,10.47,10.49,224993.0
2017-12-26 12:50:00,10.48,10.49,10.47,10.48,162948.0,10.48,10.49,10.47,10.48,162948.0
2017-12-26 13:00:00,10.49,10.49,10.46,10.46,324947.0,10.49,10.49,10.46,10.46,324947.0
2017-12-26 13:10:00,10.47,10.48,10.46,10.47,268653.0,10.47,10.48,10.46,10.47,268653.0
2017-12-26 13:20:00,10.47,10.48,10.47,10.47,74297.0,10.47,10.48,10.47,10.47,74297.0
2017-12-26 13:30:00,10.47,10.48,10.44,10.46,445306.0,10.47,10.48,10.44,10.46,445306.0
2017-12-26 13:40:00,10.46,10.46,10.44,10.44,130577.0,10.46,10.46,10.44,10.44,130577.0
2017-12-26 13:50:00,10.45,10.47,10.44,10.46,240059.0,10.45,10.47,10.44,10.46,240059.0
2017-12-26 14:00:00,10.47,10.48,10.46,10.46,185073.0,10.47,10.48,10.46,10.46,185073.0
2017-12-26 14:10:00,10.46,10.48,10.45,10.46,271428.0,10.46,10.48,10.45,10.46,271428.0
2017-12-26 14:20:00,10.46,10.47,10.44,10.46,306694.0,10.46,10.47,10.44,10.46,306694.0
2017-12-26 14:30:00,10.45,10.46,10.45,10.46,126255.0,10.45,10.46,10.45,10.46,126255.0
2017-12-26 14:40:00,10.46,10.46,10.44,10.45,209998.0,10.46,10.46,10.44,10.45,209998.0
2017-12-26 14:50:00,10.45,10.47,10.44,10.47,286536.0,10.45,10.47,10.44,10.47,286536.0
2017-12-26 15:00:00,10.46,10.47,10.46,10.46,169038.0,10.46,10.47,10.46,10.46,169038.0
2017-12-26 15:10:00,10.46,10.47,10.45,10.45,209439.0,10.46,10.47,10.45,10.45,209439.0
2017-12-26 15:20:00,10.45,10.46,10.43,10.45,786992.0,10.45,10.46,10.43,10.45,786992.0
2017-12-26 15:30:00,10.45,10.45,10.42,10.44,684319.0,10.45,10.45,10.42,10.44,684319.0
2017-12-26 15:40:00,10.44,10.47,10.43,10.46,543330.0,10.44,10.47,10.43,10.46,543330.0
2017-12-26 15:50:00,10.47,10.48,10.45,10.48,1322709.0,10.47,10.48,10.45,10.48,1322709.0
2017-12-27 09:30:00,10.46,10.59,10.4,10.59,1556282.0,10.46,10.59,10.4,10.59,1556282.0
2017-12-27 09:40:00,10.58,10.64,10.55,10.64,1234364.0,10.58,10.64,10.55,10.64,1234364.0
2017-12-27 09:50:00,10.63,10.67,10.61,10.65,1441136.0,10.63,10.67,10.61,10.65,1441136.0
2017-12-27 10:00:00,10.65,10.67,10.63,10.65,749967.0,10.65,10.67,10.63,10.65,749967.0
2017-12-27 10:10:00,10.66,10.7,10.64,10.69,892120.0,10.66,10.7,10.64,10.69,892120.0
2017-12-27 10:20:00,10.69,10.69,10.66,10.68,532808.0,10.69,10.69,10.66,10.68,532808.0
2017-12-27 10:30:00,10.69,10.7,10.67,10.69,455952.0,10.69,10.7,10.67,10.69,455952.0
2017-12-27 10:40:00,10.69,10.74,10.68,10.72,1126157.0,10.69,10.74,10.68,10.72,1126157.0
2017-12-27 10:50:00,10.72,10.74,10.68,10.69,739666.0,10.72,10.74,10.68,10.69,739666.0
2017-12-27 11:00:00,10.68,10.71,10.67,10.71,894360.0,10.68,10.71,10.67,10.71,894360.0
2017-12-27 11:10:00,10.71,10.71,10.68,10.69,363909.0,10.71,10.71,10.68,10.69,363909.0
2017-12-27 11:20:00,10.69,10.7,10.68,10.69,306921.0,10.69,10.7,10.68,10.69,306921.0
2017-12-27 11:30:00,10.7,10.7,10.69,10.7,213060.0,10.7,10.7,10.69,10.7,213060.0
2017-12-27 11:40:00,10.69,10.7,10.66,10.67,632244.0,10.69,10.7,10.66,10.67,632244.0
2017-12-27 11:50:00,10.67,10.68,10.63,10.63,415376.0,10.67,10.68,10.63,10.63,415376.0
2017-12-27 12:00:00,10.63,10.64,10.6,10.62,658158.0,10.63,10.64,10.6,10.62,658158.0
2017-12-27 12:10:00,10.61,10.62,10.57,10.59,606293.0,10.61,10.62,10.57,10.59,606293.0
2017-12-27 12:20:00,10.59,10.63,10.58,10.61,462492.0,10.59,10.63,10.58,10.61,462492.0
2017-12-27 12:30:00,10.62,10.62,10.6,10.62,170493.0,10.62,10.62,10.6,10.62,170493.0
2017-12-27 12:40:00,10.61,10.63,10.61,10.63,127182.0,10.61,10.63,10.61,10.63,127182.0
2017-12-27 12:50:00,10.63,10.63,10.6,10.6,238016.0,10.63,10.63,10.6,10.6,238016.0
2017-12-27 13:00:00,10.6,10.62,10.6,10.61,200282.0,10.6,10.62,10.6,10.61,200282.0
2017-12-27 13:10:00,10.62,10.62,10.6,10.61,254641.0,10.62,10.62,10.6,10.61,254641.0
2017-12-27 13:20:00,10.62,10.62,10.58,10.6,340125.0,10.62,10.62,10.58,10.6,340125.0
2017-12-27 13:30:00,10.6,10.61,10.59,10.59,389426.0,10.6,10.61,10.59,10.59,389426.0
2017-12-27 13:40:00,10.59,10.6,10.57,10.59,210460.0,10.59,10.6,10.57,10.59,210460.0
2017-12-27 13:50:00,10.58,10.59,10.58,10.59,144222.0,10.58,10.59,10.58,10.59,144222.0
2017-12-27 14:00:00,10.58,10.59,10.57,10.59,399154.0,10.58,10.59,10.57,10.59,399154.0
2017-12-27 14:10:00,10.59,10.59,10.58,10.59,74977.0,10.59,10.59,10.58,10.59,74977.0
2017-12-27 14:20:00,10.59,10.59,10.56,10.59,285843.0,10.59,10.59,10.56,10.59,285843.0
2017-12-27 14:30:00,10.59,10.59,10.57,10.57,159611.0,10.59,10.59,10.57,10.57,159611.0
2017-12-27 14:40:00,10.57,10.58,10.55,10.55,277061.0,10.57,10.58,10.55,10.55,277061.0
2017-12-27 14:50:00,10.55,10.57,10.54,10.56,329211.0,10.55,10.57,10.54,10.56,329211.0
2017-12-27 15:00:00,10.57,10.57,10.54,10.55,292561.0,10.57,10.57,10.54,10.55,292561.0
2017-12-27 15:10:00,10.55,10.55,10.53,10.53,231959.0,10.55,10.55,10.53,10.53,231959.0
2017-12-27 15:20:00,10.53,10.55,10.52,10.53,339492.0,10.53,10.55,10.52,10.53,339492.0
2017-12-27 15:30:00,10.52,10.54,10.49,10.52,988360.0,10.52,10.54,10.49,10.52,988360.0
2017-12-27 15:40:00,10.52,10.53,10.51,10.52,534685.0,10.52,10.53,10.51,10.52,534685.0
2017-12-27 15:50:00,10.52,10.55,10.51,10.53,1608321.0,10.52,10.55,10.51,10.53,1608321.0
2017-12-28 09:30:00,10.54,10.64,10.47,10.49,1425558.0,10.54,10.64,10.47,10.49,1425558.0
2017-12-28 09:40:00,10.49,10.53,10.43,10.5,1291330.0,10.49,10.53,10.43,10.5,1291330.0
2017-12-28 09:50:00,10.49,10.52,10.46,10.51,644180.0,10.49,10.52,10.46,10.51,644180.0
2017-12-28 10:00:00,10.51,10.52,10.46,10.47,512790.0,10.51,10.52,10.46,10.47,512790.0
2017-12-28 10:10:00,10.47,10.48,10.46,10.47,354615.0,10.47,10.48,10.46,10.47,354615.0
2017-12-28 10:20:00,10.46,10.5,10.46,10.49,365570.0,10.46,10.5,10.46,10.49,365570.0
2017-12-28 10:30:00,10.49,10.52,10.48,10.49,582909.0,10.49,10.52,10.48,10.49,582909.0
2017-12-28 10:40:00,10.48,10.5,10.47,10.5,283284.0,10.48,10.5,10.47,10.5,283284.0
2017-12-28 10:50:00,10.5,10.51,10.49,10.49,349316.0,10.5,10.51,10.49,10.49,349316.0
2017-12-28 11:00:00,10.5,10.52,10.49,10.51,227267.0,10.5,10.52,10.49,10.51,227267.0
2017-12-28 11:10:00,10.52,10.55,10.51,10.54,652402.0,10.52,10.55,10.51,10.54,652402.0
2017-12-28 11:20:00,10.54,10.55,10.52,10.54,374067.0,10.54,10.55,10.52,10.54,374067.0
2017-12-28 11:30:00,10.53,10.54,10.52,10.52,182926.0,10.53,10.54,10.52,10.52,182926.0
2017-12-28 11:40:00,10.52,10.53,10.5,10.52,304946.0,10.52,10.53,10.5,10.52,304946.0
2017-12-28 11:50:00,10.53,10.54,10.52,10.53,121428.0,10.53,10.54,10.52,10.53,121428.0
2017-12-28 12:00:00,10.54,10.54,10.52,10.52,265450.0,10.54,10.54,10.52,10.52,265450.0
2017-12-28 12:10:00,10.53,10.55,10.52,10.54,383170.0,10.53,10.55,10.52,10.54,383170.0
2017-12-28 12:20:00,10.54,10.55,10.54,10.54,178418.0,10.54,10.55,10.54,10.54,178418.0
2017-12-28 12:30:00,10.54,10.57,10.54,10.57,382096.0,10.54,10.57,10.54,10.57,382096.0
2017-12-28 12:40:00,10.56,10.58,10.55,10.57,274494.0,10.56,10.58,10.55,10.57,274494.0
2017-12-28 12:50:00,10.57,10.59,10.56,10.59,177734.0,10.57,10.59,10.56,10.59,177734.0
2017-12-28 13:00:00,10.59,10.59,10.58,10.59,146155.0,10.59,10.59,10.58,10.59,146155.0
2017-12-28 13:10:00,10.58,10.59,10.56,10.56,347181.0,10.58,10.59,10.56,10.56,347181.0
2017-12-28 13:20:00,10.56,10.57,10.52,10.55,684267.0,10.56,10.57,10.52,10.55,684267.0
2017-12-28 13:30:00,10.54,10.56,10.54,10.55,139839.0,10.54,10.56,10.54,10.55,139839.0
2017-12-28 13:40:00,10.55,10.56,10.54,10.55,323197.0,10.55,10.56,10.54,10.55,323197.0
2017-12-28 13:50:00,10.55,10.57,10.55,10.55,250503.0,10.55,10.57,10.55,10.55,250503.0
2017-12-28 14:00:00,10.55,10.56,10.53,10.53,244888.0,10.55,10.56,10.53,10.53,244888.0
2017-12-28 14:10:00,10.53,10.54,10.52,10.54,245850.0,10.53,10.54,10.52,10.54,245850.0
2017-12-28 14:20:00,10.53,10.54,10.52,10.53,155546.0,10.53,10.54,10.52,10.53,155546.0
2017-12-28 14:30:00,10.52,10.54,10.52,10.54,164256.0,10.52,10.54,10.52,10.54,164256.0
2017-12-28 14:40:00,10.54,10.55,10.53,10.54,252623.0,10.54,10.55,10.53,10.54,252623.0
2017-12-28 14:50:00,10.54,10.54,10.52,10.54,303478.0,10.54,10.54,10.52,10.54,303478.0
2017-12-28 15:00:00,10.54,10.55,10.53,10.54,333097.0,10.54,10.55,10.53,10.54,333097.0
2017-12-28 15:10:00,10.54,10.55,10.53,10.55,255148.0,10.54,10.55,10.53,10.55,255148.0
2017-12-28 15:20:00,10.54,10.55,10.54,10.54,156520.0,10.54,10.55,10.54,10.54,156520.0
2017-12-28 15:30:00,10.54,10.55,10.54,10.54,278140.0,10.54,10.55,10.54,10.54,278140.0
2017-12-28 15:40:00,10.54,10.55,10.53,10.54,631789.0,10.54,10.55,10.53,10.54,631789.0
2017-12-28 15:50:00,10.54,10.55,10.53,10.55,973359.0,10.54,10.55,10.53,10.55,973359.0
2017-12-29 09:30:00,10.54,10.58,10.42,10.5,1672444.0,10.54,10.58,10.42,10.5,1672444.0
2017-12-29 09:40:00,10.5,10.53,10.46,10.46,807859.0,10.5,10.53,10.46,10.46,807859.0
2017-12-29 09:50:00,10.46,10.5,10.46,10.48,594401.0,10.46,10.5,10.46,10.48,594401.0
2017-12-29 10:00:00,10.47,10.49,10.46,10.48,414484.0,10.47,10.49,10.46,10.48,414484.0
2017-12-29 10:10:00,10.48,10.5,10.46,10.5,559444.0,10.48,10.5,10.46,10.5,559444.0
2017-12-29 10:20:00,10.5,10.5,10.48,10.49,350190.0,10.5,10.5,10.48,10.49,350190.0
2017-12-29 10:30:00,10.49,10.49,10.46,10.46,277929.0,10.49,10.49,10.46,10.46,277929.0
2017-12-29 10:40:00,10.46,10.47,10.44,10.46,745749.0,10.46,10.47,10.44,10.46,745749.0
2017-12-29 10:50:00,10.46,10.46,10.43,10.45,533924.0,10.46,10.46,10.43,10.45,533924.0
2017-12-29 11:00:00,10.46,10.47,10.44,10.46,400472.0,10.46,10.47,10.44,10.46,400472.0
2017-12-29 11:10:00,10.45,10.46,10.44,10.45,228365.0,10.45,10.46,10.44,10.45,228365.0
2017-12-29 11:20:00,10.45,10.45,10.43,10.43,473940.0,10.45,10.45,10.43,10.43,473940.0
2017-12-29 11:30:00,10.44,10.44,10.4,10.43,851241.0,10.44,10.44,10.4,10.43,851241.0
2017-12-29 11:40:00,10.42,10.44,10.42,10.42,598426.0,10.42,10.44,10.42,10.42,598426.0
2017-12-29 11:50:00,10.42,10.44,10.42,10.44,290767.0,10.42,10.44,10.42,10.44,290767.0
2017-12-29 12:00:00,10.44,10.44,10.42,10.43,299780.0,10.44,10.44,10.42,10.43,299780.0
2017-12-29 12:10:00,10.43,10.43,10.42,10.43,219720.0,10.43,10.43,10.42,10.43,219720.0
2017-12-29 12:20:00,10.43,10.43,10.41,10.42,349961.0,10.43,10.43,10.41,10.42,349961.0
2017-12-29 12:30:00,10.42,10.44,10.41,10.44,452882.0,10.42,10.44,10.41,10.44,452882.0
2017-12-29 12:40:00,10.44,10.44,10.42,10.42,280589.0,10.44,10.44,10.42,10.42,280589.0
2017-12-29 12:50:00,10.42,10.43,10.41,10.41,315302.0,10.42,10.43,10.41,10.41,315302.0
2017-12-29 13:00:00,10.41,10.42,10.41,10.41,203015.0,10.41,10.42,10.41,10.41,203015.0
2017-12-29 13:10:00,10.41,10.43,10.41,10.43,357066.0,10.41,10.43,10.41,10.43,357066.0
2017-12-29 13:20:00,10.43,10.47,10.43,10.45,675455.0,10.43,10.47,10.43,10.45,675455.0
2017-12-29 13:30:00,10.46,10.46,10.43,10.44,330822.0,10.46,10.46,10.43,10.44,330822.0
2017-12-29 13:40:00,10.44,10.44,10.41,10.41,303609.0,10.44,10.44,10.41,10.41,303609.0
2017-12-29 13:50:00,10.41,10.42,10.41,10.42,192792.0,10.41,10.42,10.41,10.42,192792.0
2017-12-29 14:00:00,10.42,10.42,10.4,10.42,529219.0,10.42,10.42,10.4,10.42,529219.0
2017-12-29 14:10:00,10.42,10.43,10.39,10.43,775584.0,10.42,10.43,10.39,10.43,775584.0
2017-12-29 14:20:00,10.43,10.43,10.4,10.41,232714.0,10.43,10.43,10.4,10.41,232714.0
2017-12-29 14:30:00,10.41,10.42,10.39,10.42,452460.0,10.41,10.42,10.39,10.42,452460.0
2017-12-29 14:40:00,10.42,10.42,10.41,10.42,158234.0,10.42,10.42,10.41,10.42,158234.0
2017-12-29 14:50:00,10.42,10.42,10.38,10.39,416350.0,10.42,10.42,10.38,10.39,416350.0
2017-12-29 15:00:00,10.39,10.4,10.38,10.39,537329.0,10.39,10.4,10.38,10.39,537329.0
2017-12-29 15:10:00,10.4,10.4,10.38,10.39,337523.0,10.4,10.4,10.38,10.39,337523.0
2017-12-29 15:20:00,10.39,10.4,10.37,10.37,867240.0,10.39,10.4,10.37,10.37,867240.0
2017-12-29 15:30:00,10.37,10.37,10.33,10.34,1231042.0,10.37,10.37,10.33,10.34,1231042.0
2017-12-29 15:40:00,10.34,10.34,10.3,10.31,1246240.0,10.34,10.34,10.3,10.31,1246240.0
2017-12-29 15:50:00,10.3,10.31,10.27,10.29,3871340.0,10.3,10.31,10.27,10.29,3871340.0
2018-01-02 09:30:00,10.42,10.5,10.34,10.49,2289965.0,10.42,10.5,10.34,10.49,2289965.0
2018-01-02 09:40:00,10.49,10.59,10.49,10.56,2050738.0,10.49,10.59,10.49,10.56,2050738.0
2018-01-02 09:50:00,10.56,10.59,10.54,10.57,1250796.0,10.56,10.59,10.54,10.57,1250796.0
2018-01-02 10:00:00,10.57,10.66,10.56,10.66,1523923.0,10.57,10.66,10.56,10.66,1523923.0
2018-01-02 10:10:00,10.65,10.66,10.6,10.63,1000216.0,10.65,10.66,10.6,10.63,1000216.0
2018-01-02 10:20:00,10.63,10.66,10.59,10.65,994186.0,10.63,10.66,10.59,10.65,994186.0
2018-01-02 10:30:00,10.64,10.69,10.63,10.69,1041841.0,10.64,10.69,10.63,10.69,1041841.0
2018-01-02 10:40:00,10.69,10.69,10.67,10.68,809677.0,10.69,10.69,10.67,10.68,809677.0
2018-01-02 10:50:00,10.68,10.77,10.67,10.77,1320093.0,10.68,10.77,10.67,10.77,1320093.0
2018-01-02 11:00:00,10.77,10.79,10.75,10.76,812243.0,10.77,10.79,10.75,10.76,812243.0
2018-01-02 11:10:00,10.76,10.83,10.75,10.81,1342674.0,10.76,10.83,10.75,10.81,1342674.0
2018-01-02 11:20:00,10.81,10.81,10.76,10.79,805211.0,10.81,10.81,10.76,10.79,805211.0
2018-01-02 11:30:00,10.79,10.8,10.76,10.78,882703.0,10.79,10.8,10.76,10.78,882703.0
2018-01-02 11:40:00,10.79,10.82,10.77,10.82,843818.0,10.79,10.82,10.77,10.82,843818.0
2018-01-02 11:50:00,10.82,10.85,10.81,10.84,770584.0,10.82,10.85,10.81,10.84,770584.0
2018-01-02 12:00:00,10.83,10.9,10.83,10.9,927618.0,10.83,10.9,10.83,10.9,927618.0
2018-01-02 12:10:00,10.9,10.9,10.86,10.87,804642.0,10.9,10.9,10.86,10.87,804642.0
2018-01-02 12:20:00,10.87,10.88,10.83,10.88,580153.0,10.87,10.88,10.83,10.88,580153.0
2018-01-02 12:30:00,10.87,10.88,10.85,10.88,629710.0,10.87,10.88,10.85,10.88,629710.0
2018-01-02 12:40:00,10.88,10.9,10.86,10.9,780188.0,10.88,10.9,10.86,10.9,780188.0
2018-01-02 12:50:00,10.9,10.92,10.88,10.89,885741.0,10.9,10.92,10.88,10.89,885741.0
2018-01-02 13:00:00,10.9,10.9,10.86,10.87,453288.0,10.9,10.9,10.86,10.87,453288.0
2018-01-02 13:10:00,10.87,10.91,10.87,10.9,638255.0,10.87,10.91,10.87,10.9,638255.0
2018-01-02 13:20:00,10.9,10.92,10.89,10.92,808428.0,10.9,10.92,10.89,10.92,808428.0
2018-01-02 13:30:00,10.92,10.95,10.91,10.94,761312.0,10.92,10.95,10.91,10.94,761312.0
2018-01-02 13:40:00,10.95,10.95,10.92,10.94,547290.0,10.95,10.95,10.92,10.94,547290.0
2018-01-02 13:50:00,10.94,10.95,10.91,10.94,510245.0,10.94,10.95,10.91,10.94,510245.0
2018-01-02 14:00:00,10.95,10.98,10.94,10.95,873833.0,10.95,10.98,10.94,10.95,873833.0
2018-01-02 14:10:00,10.96,10.97,10.93,10.95,494195.0,10.96,10.97,10.93,10.95,494195.0
2018-01-02 14:20:00,10.95,10.95,10.91,10.92,426717.0,10.95,10.95,10.91,10.92,426717.0
2018-01-02 14:30:00,10.92,10.94,10.91,10.93,627567.0,10.92,10.94,10.91,10.93,627567.0
2018-01-02 14:40:00,10.92,10.93,10.91,10.93,564744.0,10.92,10.93,10.91,10.93,564744.0
2018-01-02 14:50:00,10.93,10.94,10.91,10.92,661071.0,10.93,10.94,10.91,10.92,661071.0
2018-01-02 15:00:00,10.92,10.93,10.9,10.9,461924.0,10.92,10.93,10.9,10.9,461924.0
2018-01-02 15:10:00,10.9,10.91,10.89,10.91,702146.0,10.9,10.91,10.89,10.91,702146.0
2018-01-02 15:20:00,10.91,10.95,10.9,10.95,970360.0,10.91,10.95,10.9,10.95,970360.0
2018-01-02 15:30:00,10.95,10.98,10.94,10.98,1298881.0,10.95,10.98,10.94,10.98,1298881.0
2018-01-02 15:40:00,10.97,11.0,10.96,11.0,2500432.0,10.97,11.0,10.96,11.0,2500432.0
2018-01-02 15:50:00,10.99,11.02,10.97,10.99,3884557.0,10.99,11.02,10.97,10.99,3884557.0
2018-01-03 09:30:00,11.59,11.78,11.52,11.56,13553289.0,11.59,11.78,11.52,11.56,13553289.0
2018-01-03 09:40:00,11.56,11.66,11.53,11.62,5387367.0,11.56,11.66,11.53,11.62,5387367.0
2018-01-03 09:50:00,11.62,11.67,11.56,11.66,3491180.0,11.62,11.67,11.56,11.66,3491180.0
2018-01-03 10:00:00,11.65,11.69,11.62,11.65,3129967.0,11.65,11.69,11.62,11.65,3129967.0
2018-01-03 10:10:00,11.66,11.66,11.58,11.61,2165185.0,11.66,11.66,11.58,11.61,2165185.0
2018-01-03 10:20:00,11.61,11.61,11.57,11.61,1865709.0,11.61,11.61,11.57,11.61,1865709.0
2018-01-03 10:30:00,11.6,11.64,11.57,11.57,2458323.0,11.6,11.64,11.57,11.57,2458323.0
2018-01-03 10:40:00,11.58,11.66,11.57,11.65,3885825.0,11.58,11.66,11.57,11.65,3885825.0
2018-01-03 10:50:00,11.65,11.66,11.61,11.66,1609763.0,11.65,11.66,11.61,11.66,1609763.0
2018-01-03 11:00:00,11.66,11.72,11.65,11.71,2318856.0,11.66,11.72,11.65,11.71,2318856.0
2018-01-03 11:10:00,11.72,11.74,11.69,11.74,2166281.0,11.72,11.74,11.69,11.74,2166281.0
2018-01-03 11:20:00,11.74,11.74,11.71,11.74,1338792.0,11.74,11.74,11.71,11.74,1338792.0
2018-01-03 11:30:00,11.74,11.78,11.73,11.76,1930543.0,11.74,11.78,11.73,11.76,1930543.0
2018-01-03 11:40:00,11.77,11.78,11.75,11.76,1540392.0,11.77,11.78,11.75,11.76,1540392.0
2018-01-03 11:50:00,11.76,11.77,11.72,11.76,1524208.0,11.76,11.77,11.72,11.76,1524208.0
2018-01-03 12:00:00,11.76,11.83,11.75,11.76,2751407.0,11.76,11.83,11.75,11.76,2751407.0
2018-01-03 12:10:00,11.76,11.79,11.75,11.79,1338981.0,11.76,11.79,11.75,11.79,1338981.0
2018-01-03 12:20:00,11.79,11.84,11.77,11.84,1758341.0,11.79,11.84,11.77,11.84,1758341.0
2018-01-03 12:30:00,11.84,11.87,11.83,11.87,1734887.0,11.84,11.87,11.83,11.87,1734887.0
2018-01-03 12:40:00,11.87,11.93,11.86,11.92,2877464.0,11.87,11.93,11.86,11.92,2877464.0
2018-01-03 12:50:00,11.92,11.95,11.88,11.9,2761951.0,11.92,11.95,11.88,11.9,2761951.0
2018-01-03 13:00:00,11.89,11.91,11.81,11.85,2496520.0,11.89,11.91,11.81,11.85,2496520.0
2018-01-03 13:10:00,11.85,11.89,11.83,11.88,1162960.0,11.85,11.89,11.83,11.88,1162960.0
2018-01-03 13:20:00,11.88,11.89,11.86,11.89,1133647.0,11.88,11.89,11.86,11.89,1133647.0
2018-01-03 13:30:00,11.88,11.97,11.88,11.96,2149664.0,11.88,11.97,11.88,11.96,2149664.0
2018-01-03 13:40:00,11.97,11.97,11.94,11.95,1834989.0,11.97,11.97,11.94,11.95,1834989.0
2018-01-03 13:50:00,11.95,11.99,11.92,11.99,2348188.0,11.95,11.99,11.92,11.99,2348188.0
2018-01-03 14:00:00,11.99,11.99,11.95,11.97,1591184.0,11.99,11.99,11.95,11.97,1591184.0
2018-01-03 14:10:00,11.97,12.0,11.96,11.96,1723977.0,11.97,12.0,11.96,11.96,1723977.0
2018-01-03 14:20:00,11.97,12.0,11.96,11.99,1283823.0,11.97,12.0,11.96,11.99,1283823.0
2018-01-03 14:30:00,11.99,12.08,11.98,12.08,4694310.0,11.99,12.08,11.98,12.08,4694310.0
2018-01-03 14:40:00,12.08,12.14,12.06,12.11,3959640.0,12.08,12.14,12.06,12.11,3959640.0
2018-01-03 14:50:00,12.11,12.14,12.07,12.1,2272607.0,12.11,12.14,12.07,12.1,2272607.0
2018-01-03 15:00:00,12.09,12.1,11.6,11.82,13273133.0,12.09,12.1,11.6,11.82,13273133.0
2018-01-03 15:10:00,11.81,11.82,11.65,11.74,4417472.0,11.81,11.82,11.65,11.74,4417472.0
2018-01-03 15:20:00,11.74,11.75,11.56,11.63,4781325.0,11.74,11.75,11.56,11.63,4781325.0
2018-01-03 15:30:00,11.63,11.63,11.36,11.46,8655195.0,11.63,11.63,11.36,11.46,8655195.0
2018-01-03 15:40:00,11.47,11.58,11.46,11.54,4037969.0,11.47,11.58,11.46,11.54,4037969.0
2018-01-03 15:50:00,11.54,11.61,11.5,11.55,7468920.0,11.54,11.61,11.5,11.55,7468920.0
2018-01-04 09:30:00,12.1,12.43,12.06,12.24,15759794.0,12.1,12.43,12.06,12.24,15759794.0
2018-01-04 09:40:00,12.24,12.33,12.17,12.31,7904265.0,12.24,12.33,12.17,12.31,7904265.0
2018-01-04 09:50:00,12.3,12.39,12.1,12.13,5930620.0,12.3,12.39,12.1,12.13,5930620.0
2018-01-04 10:00:00,12.12,12.23,12.1,12.16,4662936.0,12.12,12.23,12.1,12.16,4662936.0
2018-01-04 10:10:00,12.16,12.23,12.15,12.23,3431314.0,12.16,12.23,12.15,12.23,3431314.0
2018-01-04 10:20:00,12.23,12.34,12.22,12.33,3797090.0,12.23,12.34,12.22,12.33,3797090.0
2018-01-04 10:30:00,12.34,12.42,12.3,12.33,5431977.0,12.34,12.42,12.3,12.33,5431977.0
2018-01-04 10:40:00,12.33,12.35,12.24,12.34,2774202.0,12.33,12.35,12.24,12.34,2774202.0
2018-01-04 10:50:00,12.34,12.36,12.26,12.27,2238277.0,12.34,12.36,12.26,12.27,2238277.0
2018-01-04 11:00:00,12.28,12.3,12.21,12.22,2678074.0,12.28,12.3,12.21,12.22,2678074.0
2018-01-04 11:10:00,12.21,12.23,12.12,12.2,3431812.0,12.21,12.23,12.12,12.2,3431812.0
2018-01-04 11:20:00,12.2,12.27,12.19,12.25,2005121.0,12.2,12.27,12.19,12.25,2005121.0
2018-01-04 11:30:00,12.25,12.27,12.22,12.22,1167901.0,12.25,12.27,12.22,12.22,1167901.0
2018-01-04 11:40:00,12.22,12.25,12.19,12.25,1155204.0,12.22,12.25,12.19,12.25,1155204.0
2018-01-04 11:50:00,12.24,12.25,12.23,12.23,800968.0,12.24,12.25,12.23,12.23,800968.0
2018-01-04 12:00:00,12.24,12.24,12.17,12.2,1497851.0,12.24,12.24,12.17,12.2,1497851.0
2018-01-04 12:10:00,12.21,12.22,12.15,12.18,1704449.0,12.21,12.22,12.15,12.18,1704449.0
2018-01-04 12:20:00,12.18,12.19,12.14,12.18,1206110.0,12.18,12.19,12.14,12.18,1206110.0
2018-01-04 12:30:00,12.17,12.19,12.14,12.17,1059212.0,12.17,12.19,12.14,12.17,1059212.0
2018-01-04 12:40:00,12.17,12.21,12.16,12.19,1134165.0,12.17,12.21,12.16,12.19,1134165.0
2018-01-04 12:50:00,12.19,12.21,12.1,12.12,2753377.0,12.19,12.21,12.1,12.12,2753377.0
2018-01-04 13:00:00,12.12,12.15,12.12,12.13,726797.0,12.12,12.15,12.12,12.13,726797.0
2018-01-04 13:10:00,12.13,12.17,12.13,12.15,870115.0,12.13,12.17,12.13,12.15,870115.0
2018-01-04 13:20:00,12.15,12.17,12.14,12.17,915805.0,12.15,12.17,12.14,12.17,915805.0
2018-01-04 13:30:00,12.17,12.19,12.16,12.18,713977.0,12.17,12.19,12.16,12.18,713977.0
2018-01-04 13:40:00,12.19,12.23,12.17,12.21,1170173.0,12.19,12.23,12.17,12.21,1170173.0
2018-01-04 13:50:00,12.22,12.22,12.2,12.22,720925.0,12.22,12.22,12.2,12.22,720925.0
2018-01-04 14:00:00,12.21,12.23,12.19,12.19,1672830.0,12.21,12.23,12.19,12.19,1672830.0
2018-01-04 14:10:00,12.19,12.2,12.12,12.13,1322207.0,12.19,12.2,12.12,12.13,1322207.0
2018-01-04 14:20:00,12.13,12.16,12.13,12.15,889837.0,12.13,12.16,12.13,12.15,889837.0
2018-01-04 14:30:00,12.15,12.15,12.12,12.12,897273.0,12.15,12.15,12.12,12.12,897273.0
2018-01-04 14:40:00,12.13,12.13,12.06,12.1,2109006.0,12.13,12.13,12.06,12.1,2109006.0
2018-01-04 14:50:00,12.11,12.11,12.07,12.09,1276276.0,12.11,12.11,12.07,12.09,1276276.0
2018-01-04 15:00:00,12.09,12.09,12.04,12.07,1583826.0,12.09,12.09,12.04,12.07,1583826.0
2018-01-04 15:10:00,12.08,12.09,12.03,12.04,1245823.0,12.08,12.09,12.03,12.04,1245823.0
2018-01-04 15:20:00,12.03,12.09,12.02,12.05,1657861.0,12.03,12.09,12.02,12.05,1657861.0
2018-01-04 15:30:00,12.05,12.08,12.01,12.02,2073951.0,12.05,12.08,12.01,12.02,2073951.0
2018-01-04 15:40:00,12.02,12.07,11.97,12.01,3505529.0,12.02,12.07,11.97,12.01,3505529.0
2018-01-04 15:50:00,12.01,12.12,12.01,12.12,6318799.0,12.01,12.12,12.01,12.12,6318799.0
2018-01-05 09:30:00,12.19,12.22,11.84,11.99,7923662.0,12.19,12.22,11.84,11.99,7923662.0
2018-01-05 09:40:00,11.99,12.0,11.84,11.88,4128981.0,11.99,12.0,11.84,11.88,4128981.0
2018-01-05 09:50:00,11.88,11.97,11.85,11.91,2747635.0,11.88,11.97,11.85,11.91,2747635.0
2018-01-05 10:00:00,11.91,11.91,11.82,11.86,2330801.0,11.91,11.91,11.82,11.86,2330801.0
2018-01-05 10:10:00,11.87,11.87,11.72,11.75,3740437.0,11.87,11.87,11.72,11.75,3740437.0
2018-01-05 10:20:00,11.74,11.76,11.66,11.76,3423618.0,11.74,11.76,11.66,11.76,3423618.0
2018-01-05 10:30:00,11.75,11.78,11.68,11.77,2345689.0,11.75,11.78,11.68,11.77,2345689.0
2018-01-05 10:40:00,11.77,11.78,11.7,11.72,1506249.0,11.77,11.78,11.7,11.72,1506249.0
2018-01-05 10:50:00,11.72,11.75,11.7,11.72,1156014.0,11.72,11.75,11.7,11.72,1156014.0
2018-01-05 11:00:00,11.73,11.74,11.68,11.69,1444125.0,11.73,11.74,11.68,11.69,1444125.0
2018-01-05 11:10:00,11.69,11.74,11.68,11.71,1196142.0,11.69,11.74,11.68,11.71,1196142.0
2018-01-05 11:20:00,11.71,11.71,11.7,11.7,606103.0,11.71,11.71,11.7,11.7,606103.0
2018-01-05 11:30:00,11.7,11.75,11.7,11.75,1060342.0,11.7,11.75,11.7,11.75,1060342.0
2018-01-05 11:40:00,11.75,11.78,11.74,11.74,1473196.0,11.75,11.78,11.74,11.74,1473196.0
2018-01-05 11:50:00,11.75,11.77,11.74,11.77,604954.0,11.75,11.77,11.74,11.77,604954.0
2018-01-05 12:00:00,11.76,11.79,11.75,11.78,861615.0,11.76,11.79,11.75,11.78,861615.0
2018-01-05 12:10:00,11.78,11.84,11.77,11.82,1674916.0,11.78,11.84,11.77,11.82,1674916.0
2018-01-05 12:20:00,11.82,11.86,11.81,11.86,1390087.0,11.82,11.86,11.81,11.86,1390087.0
2018-01-05 12:30:00,11.85,11.89,11.82,11.83,1429965.0,11.85,11.89,11.82,11.83,1429965.0
2018-01-05 12:40:00,11.83,11.86,11.8,11.8,815001.0,11.83,11.86,11.8,11.8,815001.0
2018-01-05 12:50:00,11.8,11.81,11.78,11.79,830224.0,11.8,11.81,11.78,11.79,830224.0
2018-01-05 13:00:00,11.78,11.8,11.78,11.79,564480.0,11.78,11.8,11.78,11.79,564480.0
2018-01-05 13:10:00,11.79,11.84,11.79,11.82,1096808.0,11.79,11.84,11.79,11.82,1096808.0
2018-01-05 13:20:00,11.82,11.83,11.8,11.82,386729.0,11.82,11.83,11.8,11.82,386729.0
2018-01-05 13:30:00,11.82,11.83,11.81,11.82,286709.0,11.82,11.83,11.81,11.82,286709.0
2018-01-05 13:40:00,11.83,11.85,11.82,11.84,683571.0,11.83,11.85,11.82,11.84,683571.0
2018-01-05 13:50:00,11.84,11.86,11.83,11.86,428273.0,11.84,11.86,11.83,11.86,428273.0
2018-01-05 14:00:00,11.86,11.89,11.83,11.89,1589010.0,11.86,11.89,11.83,11.89,1589010.0
2018-01-05 14:10:00,11.88,11.89,11.86,11.89,538577.0,11.88,11.89,11.86,11.89,538577.0
2018-01-05 14:20:00,11.88,11.9,11.88,11.9,828676.0,11.88,11.9,11.88,11.9,828676.0
2018-01-05 14:30:00,11.9,11.9,11.88,11.9,629527.0,11.9,11.9,11.88,11.9,629527.0
2018-01-05 14:40:00,11.9,11.92,11.89,11.92,1080919.0,11.9,11.92,11.89,11.92,1080919.0
2018-01-05 14:50:00,11.92,11.92,11.89,11.92,641992.0,11.92,11.92,11.89,11.92,641992.0
2018-01-05 15:00:00,11.91,11.93,11.9,11.9,840090.0,11.91,11.93,11.9,11.9,840090.0
2018-01-05 15:10:00,11.9,11.91,11.86,11.86,1082853.0,11.9,11.91,11.86,11.86,1082853.0
2018-01-05 15:20:00,11.86,11.87,11.82,11.85,1134799.0,11.86,11.87,11.82,11.85,1134799.0
2018-01-05 15:30:00,11.85,11.89,11.84,11.88,1205511.0,11.85,11.89,11.84,11.88,1205511.0
2018-01-05 15:40:00,11.88,11.89,11.85,11.85,1425462.0,11.88,11.89,11.85,11.85,1425462.0
2018-01-05 15:50:00,11.86,11.89,11.85,11.87,2478329.0,11.86,11.89,11.85,11.87,2478329.0
2018-01-08 09:30:00,12.01,12.01,11.85,11.92,3978515.0,12.01,12.01,11.85,11.92,3978515.0
2018-01-08 09:40:00,11.92,12.11,11.92,12.1,3880291.0,11.92,12.11,11.92,12.1,3880291.0
2018-01-08 09:50:00,12.11,12.13,12.04,12.05,2806909.0,12.11,12.13,12.04,12.05,2806909.0
2018-01-08 10:00:00,12.05,12.06,11.92,11.95,1923541.0,12.05,12.06,11.92,11.95,1923541.0
2018-01-08 10:10:00,11.94,12.03,11.93,12.02,1731015.0,11.94,12.03,11.93,12.02,1731015.0
2018-01-08 10:20:00,12.02,12.04,11.98,11.99,953224.0,12.02,12.04,11.98,11.99,953224.0
2018-01-08 10:30:00,11.99,12.02,11.96,11.97,993331.0,11.99,12.02,11.96,11.97,993331.0
2018-01-08 10:40:00,11.98,11.98,11.92,11.94,1372327.0,11.98,11.98,11.92,11.94,1372327.0
2018-01-08 10:50:00,11.93,12.01,11.93,12.0,1196969.0,11.93,12.01,11.93,12.0,1196969.0
2018-01-08 11:00:00,12.01,12.05,12.0,12.04,1067186.0,12.01,12.05,12.0,12.04,1067186.0
2018-01-08 11:10:00,12.04,12.06,12.01,12.02,1393321.0,12.04,12.06,12.01,12.02,1393321.0
2018-01-08 11:20:00,12.02,12.13,12.01,12.12,2191704.0,12.02,12.13,12.01,12.12,2191704.0
2018-01-08 11:30:00,12.12,12.16,12.1,12.15,2310791.0,12.12,12.16,12.1,12.15,2310791.0
2018-01-08 11:40:00,12.16,12.2,12.15,12.17,2499163.0,12.16,12.2,12.15,12.17,2499163.0
2018-01-08 11:50:00,12.17,12.2,12.16,12.2,1295884.0,12.17,12.2,12.16,12.2,1295884.0
2018-01-08 12:00:00,12.2,12.25,12.19,12.2,2742423.0,12.2,12.25,12.19,12.2,2742423.0
2018-01-08 12:10:00,12.21,12.24,12.2,12.21,819301.0,12.21,12.24,12.2,12.21,819301.0
2018-01-08 12:20:00,12.21,12.22,12.16,12.21,1313988.0,12.21,12.22,12.16,12.21,1313988.0
2018-01-08 12:30:00,12.21,12.21,12.15,12.18,682079.0,12.21,12.21,12.15,12.18,682079.0
2018-01-08 12:40:00,12.17,12.2,12.17,12.2,564213.0,12.17,12.2,12.17,12.2,564213.0
2018-01-08 12:50:00,12.2,12.21,12.19,12.19,760831.0,12.2,12.21,12.19,12.19,760831.0
2018-01-08 13:00:00,12.2,12.24,12.19,12.24,814491.0,12.2,12.24,12.19,12.24,814491.0
2018-01-08 13:10:00,12.24,12.25,12.21,12.21,779331.0,12.24,12.25,12.21,12.21,779331.0
2018-01-08 13:20:00,12.22,12.25,12.21,12.25,840379.0,12.22,12.25,12.21,12.25,840379.0
2018-01-08 13:30:00,12.25,12.25,12.23,12.23,700411.0,12.25,12.25,12.23,12.23,700411.0
2018-01-08 13:40:00,12.23,12.25,12.21,12.21,646197.0,12.23,12.25,12.21,12.21,646197.0
2018-01-08 13:50:00,12.22,12.24,12.21,12.24,531866.0,12.22,12.24,12.21,12.24,531866.0
2018-01-08 14:00:00,12.24,12.26,12.23,12.23,1710654.0,12.24,12.26,12.23,12.23,1710654.0
2018-01-08 14:10:00,12.24,12.26,12.23,12.25,679744.0,12.24,12.26,12.23,12.25,679744.0
2018-01-08 14:20:00,12.24,12.26,12.23,12.24,888124.0,12.24,12.26,12.23,12.24,888124.0
2018-01-08 14:30:00,12.24,12.25,12.23,12.24,454671.0,12.24,12.25,12.23,12.24,454671.0
2018-01-08 14:40:00,12.24,12.25,12.22,12.22,785160.0,12.24,12.25,12.22,12.22,785160.0
2018-01-08 14:50:00,12.22,12.23,12.2,12.23,847738.0,12.22,12.23,12.2,12.23,847738.0
2018-01-08 15:00:00,12.23,12.25,12.22,12.24,840357.0,12.23,12.25,12.22,12.24,840357.0
2018-01-08 15:10:00,12.24,12.25,12.22,12.25,773442.0,12.24,12.25,12.22,12.25,773442.0
2018-01-08 15:20:00,12.24,12.25,12.22,12.24,775333.0,12.24,12.25,12.22,12.24,775333.0
2018-01-08 15:30:00,12.24,12.25,12.23,12.25,1017227.0,12.24,12.25,12.23,12.25,1017227.0
2018-01-08 15:40:00,12.25,12.27,12.24,12.25,2926523.0,12.25,12.27,12.24,12.25,2926523.0
2018-01-08 15:50:00,12.26,12.3,12.25,12.28,4360771.0,12.26,12.3,12.25,12.28,4360771.0
2018-01-09 09:30:00,11.99,12.02,11.8,11.81,8022333.0,11.99,12.02,11.8,11.81,8022333.0
2018-01-09 09:40:00,11.82,11.82,11.71,11.78,5514903.0,11.82,11.82,11.71,11.78,5514903.0
2018-01-09 09:50:00,11.77,11.79,11.71,11.76,3447905.0,11.77,11.79,11.71,11.76,3447905.0
2018-01-09 10:00:00,11.76,11.79,11.74,11.78,2192279.0,11.76,11.79,11.74,11.78,2192279.0
2018-01-09 10:10:00,11.78,11.91,11.75,11.89,3440151.0,11.78,11.91,11.75,11.89,3440151.0
2018-01-09 10:20:00,11.88,11.91,11.83,11.84,2015710.0,11.88,11.91,11.83,11.84,2015710.0
2018-01-09 10:30:00,11.84,11.86,11.76,11.79,1594457.0,11.84,11.86,11.76,11.79,1594457.0
2018-01-09 10:40:00,11.79,11.82,11.79,11.8,846056.0,11.79,11.82,11.79,11.8,846056.0
2018-01-09 10:50:00,11.8,11.82,11.78,11.81,951587.0,11.8,11.82,11.78,11.81,951587.0
2018-01-09 11:00:00,11.81,11.87,11.81,11.85,1013980.0,11.81,11.87,11.81,11.85,1013980.0
2018-01-09 11:10:00,11.85,11.89,11.83,11.88,939358.0,11.85,11.89,11.83,11.88,939358.0
2018-01-09 11:20:00,11.88,11.92,11.85,11.9,1948407.0,11.88,11.92,11.85,11.9,1948407.0
2018-01-09 11:30:00,11.9,11.97,11.9,11.93,1556456.0,11.9,11.97,11.9,11.93,1556456.0
2018-01-09 11:40:00,11.93,11.95,11.91,11.92,865551.0,11.93,11.95,11.91,11.92,865551.0
2018-01-09 11:50:00,11.92,11.93,11.9,11.9,540683.0,11.92,11.93,11.9,11.9,540683.0
2018-01-09 12:00:00,11.9,11.9,11.84,11.89,1574403.0,11.9,11.9,11.84,11.89,1574403.0
2018-01-09 12:10:00,11.88,11.89,11.83,11.86,1003526.0,11.88,11.89,11.83,11.86,1003526.0
2018-01-09 12:20:00,11.86,11.87,11.85,11.86,551010.0,11.86,11.87,11.85,11.86,551010.0
2018-01-09 12:30:00,11.86,11.88,11.84,11.87,976642.0,11.86,11.88,11.84,11.87,976642.0
2018-01-09 12:40:00,11.87,11.87,11.82,11.84,714224.0,11.87,11.87,11.82,11.84,714224.0
2018-01-09 12:50:00,11.84,11.84,11.79,11.82,1481394.0,11.84,11.84,11.79,11.82,1481394.0
2018-01-09 13:00:00,11.82,11.85,11.81,11.84,436038.0,11.82,11.85,11.81,11.84,436038.0
2018-01-09 13:10:00,11.83,11.84,11.81,11.84,588775.0,11.83,11.84,11.81,11.84,588775.0
2018-01-09 13:20:00,11.84,11.84,11.81,11.82,579304.0,11.84,11.84,11.81,11.82,579304.0
2018-01-09 13:30:00,11.82,11.83,11.79,11.79,1002281.0,11.82,11.83,11.79,11.79,1002281.0
2018-01-09 13:40:00,11.8,11.8,11.76,11.77,937809.0,11.8,11.8,11.76,11.77,937809.0
2018-01-09 13:50:00,11.78,11.79,11.77,11.78,513574.0,11.78,11.79,11.77,11.78,513574.0
2018-01-09 14:00:00,11.78,11.81,11.77,11.8,820940.0,11.78,11.81,11.77,11.8,820940.0
2018-01-09 14:10:00,11.8,11.82,11.79,11.8,727589.0,11.8,11.82,11.79,11.8,727589.0
2018-01-09 14:20:00,11.8,11.82,11.8,11.82,281139.0,11.8,11.82,11.8,11.82,281139.0
2018-01-09 14:30:00,11.81,11.86,11.81,11.86,838256.0,11.81,11.86,11.81,11.86,838256.0
2018-01-09 14:40:00,11.85,11.86,11.83,11.85,533781.0,11.85,11.86,11.83,11.85,533781.0
2018-01-09 14:50:00,11.85,11.86,11.84,11.86,658708.0,11.85,11.86,11.84,11.86,658708.0
2018-01-09 15:00:00,11.86,11.9,11.85,11.88,1283428.0,11.86,11.9,11.85,11.88,1283428.0
2018-01-09 15:10:00,11.88,11.89,11.87,11.88,570948.0,11.88,11.89,11.87,11.88,570948.0
2018-01-09 15:20:00,11.87,11.88,11.81,11.81,1054133.0,11.87,11.88,11.81,11.81,1054133.0
2018-01-09 15:30:00,11.82,11.84,11.81,11.84,575031.0,11.82,11.84,11.81,11.84,575031.0
2018-01-09 15:40:00,11.84,11.84,11.8,11.8,1150512.0,11.84,11.84,11.8,11.8,1150512.0
2018-01-09 15:50:00,11.8,11.83,11.8,11.81,3043173.0,11.8,11.83,11.8,11.81,3043173.0
2018-01-10 09:30:00,11.62,11.99,11.56,11.98,5695772.0,11.62,11.99,11.56,11.98,5695772.0
2018-01-10 09:40:00,11.98,12.09,11.98,12.07,4780313.0,11.98,12.09,11.98,12.07,4780313.0
2018-01-10 09:50:00,12.07,12.1,11.98,12.09,3541745.0,12.07,12.1,11.98,12.09,3541745.0
2018-01-10 10:00:00,12.08,12.1,12.03,12.09,1584139.0,12.08,12.1,12.03,12.09,1584139.0
2018-01-10 10:10:00,12.08,12.15,12.06,12.06,2838160.0,12.08,12.15,12.06,12.06,2838160.0
2018-01-10 10:20:00,12.06,12.09,11.98,12.01,1803564.0,12.06,12.09,11.98,12.01,1803564.0
2018-01-10 10:30:00,12.02,12.02,11.94,11.99,1210928.0,12.02,12.02,11.94,11.99,1210928.0
2018-01-10 10:40:00,11.98,12.03,11.96,11.98,1004720.0,11.98,12.03,11.96,11.98,1004720.0
2018-01-10 10:50:00,11.98,11.98,11.92,11.97,967354.0,11.98,11.98,11.92,11.97,967354.0
2018-01-10 11:00:00,11.96,12.03,11.96,12.0,907354.0,11.96,12.03,11.96,12.0,907354.0
2018-01-10 11:10:00,11.99,12.0,11.93,11.95,828328.0,11.99,12.0,11.93,11.95,828328.0
2018-01-10 11:20:00,11.96,11.97,11.93,11.94,480870.0,11.96,11.97,11.93,11.94,480870.0
2018-01-10 11:30:00,11.94,11.98,11.94,11.96,422126.0,11.94,11.98,11.94,11.96,422126.0
2018-01-10 11:40:00,11.97,12.01,11.96,12.0,598836.0,11.97,12.01,11.96,12.0,598836.0
2018-01-10 11:50:00,12.01,12.04,12.0,12.03,625634.0,12.01,12.04,12.0,12.03,625634.0
2018-01-10 12:00:00,12.03,12.08,12.02,12.07,1938378.0,12.03,12.08,12.02,12.07,1938378.0
2018-01-10 12:10:00,12.06,12.07,12.01,12.02,2383360.0,12.06,12.07,12.01,12.02,2383360.0
2018-01-10 12:20:00,12.02,12.03,12.0,12.01,1058208.0,12.02,12.03,12.0,12.01,1058208.0
2018-01-10 12:30:00,12.0,12.04,12.0,12.02,475297.0,12.0,12.04,12.0,12.02,475297.0
2018-01-10 12:40:00,12.02,12.03,11.99,11.99,542924.0,12.02,12.03,11.99,11.99,542924.0
2018-01-10 12:50:00,11.99,12.0,11.98,11.99,685505.0,11.99,12.0,11.98,11.99,685505.0
2018-01-10 13:00:00,12.0,12.01,11.99,11.99,374857.0,12.0,12.01,11.99,11.99,374857.0
2018-01-10 13:10:00,11.99,12.01,11.97,11.98,430728.0,11.99,12.01,11.97,11.98,430728.0
2018-01-10 13:20:00,11.97,12.01,11.97,12.01,247691.0,11.97,12.01,11.97,12.01,247691.0
2018-01-10 13:30:00,12.0,12.01,11.99,12.01,248671.0,12.0,12.01,11.99,12.01,248671.0
2018-01-10 13:40:00,12.01,12.03,12.0,12.02,629343.0,12.01,12.03,12.0,12.02,629343.0
2018-01-10 13:50:00,12.02,12.05,12.01,12.03,446633.0,12.02,12.05,12.01,12.03,446633.0
2018-01-10 14:00:00,12.04,12.05,12.01,12.02,581824.0,12.04,12.05,12.01,12.02,581824.0
2018-01-10 14:10:00,12.02,12.03,11.98,11.99,560884.0,12.02,12.03,11.98,11.99,560884.0
2018-01-10 14:20:00,11.98,12.0,11.96,11.96,515715.0,11.98,12.0,11.96,11.96,515715.0
2018-01-10 14:30:00,11.96,11.97,11.92,11.95,744885.0,11.96,11.97,11.92,11.95,744885.0
2018-01-10 14:40:00,11.95,11.95,11.93,11.95,329213.0,11.95,11.95,11.93,11.95,329213.0
2018-01-10 14:50:00,11.95,11.97,11.94,11.97,593356.0,11.95,11.97,11.94,11.97,593356.0
2018-01-10 15:00:00,11.96,11.98,11.96,11.96,428499.0,11.96,11.98,11.96,11.96,428499.0
2018-01-10 15:10:00,11.97,11.97,11.94,11.95,514179.0,11.97,11.97,11.94,11.95,514179.0
2018-01-10 15:20:00,11.94,11.95,11.9,11.9,1425859.0,11.94,11.95,11.9,11.9,1425859.0
2018-01-10 15:30:00,11.91,11.93,11.9,11.92,902566.0,11.91,11.93,11.9,11.92,902566.0
2018-01-10 15:40:00,11.92,11.96,11.91,11.95,1090130.0,11.92,11.96,11.91,11.95,1090130.0
2018-01-10 15:50:00,11.95,11.97,11.92,11.96,2527355.0,11.95,11.97,11.92,11.96,2527355.0
2018-01-11 09:30:00,12.07,12.1,11.9,11.95,3118200.0,12.07,12.1,11.9,11.95,3118200.0
2018-01-11 09:40:00,11.94,12.0,11.91,11.98,1630691.0,11.94,12.0,11.91,11.98,1630691.0
2018-01-11 09:50:00,11.97,12.03,11.95,12.03,1258925.0,11.97,12.03,11.95,12.03,1258925.0
2018-01-11 10:00:00,12.03,12.05,12.01,12.03,1034312.0,12.03,12.05,12.01,12.03,1034312.0
2018-01-11 10:10:00,12.03,12.1,11.99,12.08,1704106.0,12.03,12.1,11.99,12.08,1704106.0
2018-01-11 10:20:00,12.08,12.15,12.07,12.09,2011340.0,12.08,12.15,12.07,12.09,2011340.0
2018-01-11 10:30:00,12.09,12.12,12.05,12.1,944564.0,12.09,12.12,12.05,12.1,944564.0
2018-01-11 10:40:00,12.1,12.11,12.07,12.11,633000.0,12.1,12.11,12.07,12.11,633000.0
2018-01-11 10:50:00,12.11,12.14,12.1,12.13,846185.0,12.11,12.14,12.1,12.13,846185.0
2018-01-11 11:00:00,12.13,12.19,12.12,12.19,1610984.0,12.13,12.19,12.12,12.19,1610984.0
2018-01-11 11:10:00,12.19,12.19,12.13,12.16,772520.0,12.19,12.19,12.13,12.16,772520.0
2018-01-11 11:20:00,12.16,12.19,12.15,12.17,709328.0,12.16,12.19,12.15,12.17,709328.0
2018-01-11 11:30:00,12.18,12.18,12.13,12.16,633140.0,12.18,12.18,12.13,12.16,633140.0
2018-01-11 11:40:00,12.16,12.17,12.13,12.14,591625.0,12.16,12.17,12.13,12.14,591625.0
2018-01-11 11:50:00,12.15,12.15,12.1,12.12,810967.0,12.15,12.15,12.1,12.12,810967.0
2018-01-11 12:00:00,12.12,12.13,12.1,12.12,268659.0,12.12,12.13,12.1,12.12,268659.0
2018-01-11 12:10:00,12.13,12.13,12.11,12.12,280299.0,12.13,12.13,12.11,12.12,280299.0
2018-01-11 12:20:00,12.13,12.18,12.12,12.17,641510.0,12.13,12.18,12.12,12.17,641510.0
2018-01-11 12:30:00,12.17,12.17,12.15,12.17,463933.0,12.17,12.17,12.15,12.17,463933.0
2018-01-11 12:40:00,12.17,12.19,12.14,12.18,821822.0,12.17,12.19,12.14,12.18,821822.0
2018-01-11 12:50:00,12.17,12.19,12.16,12.17,485709.0,12.17,12.19,12.16,12.17,485709.0
2018-01-11 13:00:00,12.17,12.18,12.13,12.13,419187.0,12.17,12.18,12.13,12.13,419187.0
2018-01-11 13:10:00,12.13,12.15,12.13,12.15,191924.0,12.13,12.15,12.13,12.15,191924.0
2018-01-11 13:20:00,12.15,12.15,12.14,12.15,190741.0,12.15,12.15,12.14,12.15,190741.0
2018-01-11 13:30:00,12.15,12.15,12.12,12.13,312623.0,12.15,12.15,12.12,12.13,312623.0
2018-01-11 13:40:00,12.13,12.14,12.12,12.13,210230.0,12.13,12.14,12.12,12.13,210230.0
2018-01-11 13:50:00,12.13,12.14,12.11,12.12,507171.0,12.13,12.14,12.11,12.12,507171.0
2018-01-11 14:00:00,12.13,12.13,12.1,12.13,627365.0,12.13,12.13,12.1,12.13,627365.0
2018-01-11 14:10:00,12.12,12.15,12.12,12.15,522116.0,12.12,12.15,12.12,12.15,522116.0
2018-01-11 14:20:00,12.14,12.15,12.13,12.15,410763.0,12.14,12.15,12.13,12.15,410763.0
2018-01-11 14:30:00,12.15,12.15,12.13,12.14,310067.0,12.15,12.15,12.13,12.14,310067.0
2018-01-11 14:40:00,12.14,12.15,12.13,12.15,377911.0,12.14,12.15,12.13,12.15,377911.0
2018-01-11 14:50:00,12.14,12.16,12.14,12.15,514250.0,12.14,12.16,12.14,12.15,514250.0
2018-01-11 15:00:00,12.15,12.16,12.14,12.15,372532.0,12.15,12.16,12.14,12.15,372532.0
2018-01-11 15:10:00,12.15,12.16,12.14,12.16,508317.0,12.15,12.16,12.14,12.16,508317.0
2018-01-11 15:20:00,12.16,12.16,12.14,12.14,508529.0,12.16,12.16,12.14,12.14,508529.0
2018-01-11 15:30:00,12.14,12.17,12.14,12.17,656925.0,12.14,12.17,12.14,12.17,656925.0
2018-01-11 15:40:00,12.17,12.17,12.14,12.16,1047452.0,12.17,12.17,12.14,12.16,1047452.0
2018-01-11 15:50:00,12.16,12.16,12.13,12.15,2467649.0,12.16,12.16,12.13,12.15,2467649.0
2018-01-12 09:30:00,11.82,12.03,11.8,11.86,6920173.0,11.82,12.03,11.8,11.86,6920173.0
2018-01-12 09:40:00,11.86,11.9,11.82,11.85,3064153.0,11.86,11.9,11.82,11.85,3064153.0
2018-01-12 09:50:00,11.86,11.86,11.8,11.84,2948376.0,11.86,11.86,11.8,11.84,2948376.0
2018-01-12 10:00:00,11.84,11.84,11.8,11.84,1840919.0,11.84,11.84,11.8,11.84,1840919.0
2018-01-12 10:10:00,11.84,11.89,11.82,11.89,1528106.0,11.84,11.89,11.82,11.89,1528106.0
2018-01-12 10:20:00,11.88,11.97,11.88,11.95,1794347.0,11.88,11.97,11.88,11.95,1794347.0
2018-01-12 10:30:00,11.94,11.95,11.89,11.94,1050454.0,11.94,11.95,11.89,11.94,1050454.0
2018-01-12 10:40:00,11.94,11.95,11.92,11.94,747346.0,11.94,11.95,11.92,11.94,747346.0
2018-01-12 10:50:00,11.94,11.94,11.9,11.92,956299.0,11.94,11.94,11.9,11.92,956299.0
2018-01-12 11:00:00,11.92,11.93,11.9,11.9,459942.0,11.92,11.93,11.9,11.9,459942.0
2018-01-12 11:10:00,11.9,11.91,11.86,11.87,1081758.0,11.9,11.91,11.86,11.87,1081758.0
2018-01-12 11:20:00,11.88,11.9,11.86,11.9,702721.0,11.88,11.9,11.86,11.9,702721.0
2018-01-12 11:30:00,11.9,11.91,11.88,11.9,510413.0,11.9,11.91,11.88,11.9,510413.0
2018-01-12 11:40:00,11.91,11.93,11.9,11.93,424419.0,11.91,11.93,11.9,11.93,424419.0
2018-01-12 11:50:00,11.93,11.94,11.92,11.93,395765.0,11.93,11.94,11.92,11.93,395765.0
2018-01-12 12:00:00,11.94,11.96,11.91,11.93,853933.0,11.94,11.96,11.91,11.93,853933.0
2018-01-12 12:10:00,11.93,11.94,11.91,11.92,447768.0,11.93,11.94,11.91,11.92,447768.0
2018-01-12 12:20:00,11.92,11.93,11.9,11.91,601442.0,11.92,11.93,11.9,11.91,601442.0
2018-01-12 12:30:00,11.91,11.93,11.9,11.93,337296.0,11.91,11.93,11.9,11.93,337296.0
2018-01-12 12:40:00,11.93,11.95,11.92,11.95,510215.0,11.93,11.95,11.92,11.95,510215.0
2018-01-12 12:50:00,11.95,11.95,11.92,11.93,503249.0,11.95,11.95,11.92,11.93,503249.0
2018-01-12 13:00:00,11.94,11.94,11.92,11.92,188456.0,11.94,11.94,11.92,11.92,188456.0
2018-01-12 13:10:00,11.92,11.93,11.91,11.93,422213.0,11.92,11.93,11.91,11.93,422213.0
2018-01-12 13:20:00,11.93,11.94,11.92,11.94,363431.0,11.93,11.94,11.92,11.94,363431.0
2018-01-12 13:30:00,11.94,11.94,11.93,11.94,217958.0,11.94,11.94,11.93,11.94,217958.0
2018-01-12 13:40:00,11.93,11.96,11.93,11.95,525290.0,11.93,11.96,11.93,11.95,525290.0
2018-01-12 13:50:00,11.96,11.97,11.95,11.96,657327.0,11.96,11.97,11.95,11.96,657327.0
2018-01-12 14:00:00,11.96,12.02,11.96,11.99,1429164.0,11.96,12.02,11.96,11.99,1429164.0
2018-01-12 14:10:00,11.99,12.02,11.98,12.01,492970.0,11.99,12.02,11.98,12.01,492970.0
2018-01-12 14:20:00,12.01,12.04,12.0,12.04,1019253.0,12.01,12.04,12.0,12.04,1019253.0
2018-01-12 14:30:00,12.04,12.07,12.02,12.03,952757.0,12.04,12.07,12.02,12.03,952757.0
2018-01-12 14:40:00,12.03,12.04,12.01,12.02,660367.0,12.03,12.04,12.01,12.02,660367.0
2018-01-12 14:50:00,12.02,12.05,12.01,12.05,468980.0,12.02,12.05,12.01,12.05,468980.0
2018-01-12 15:00:00,12.05,12.07,12.04,12.07,907906.0,12.05,12.07,12.04,12.07,907906.0
2018-01-12 15:10:00,12.07,12.07,12.01,12.02,779475.0,12.07,12.07,12.01,12.02,779475.0
2018-01-12 15:20:00,12.02,12.04,12.02,12.04,520541.0,12.02,12.04,12.02,12.04,520541.0
2018-01-12 15:30:00,12.04,12.05,12.03,12.05,591578.0,12.04,12.05,12.03,12.05,591578.0
2018-01-12 15:40:00,12.04,12.05,12.03,12.04,940588.0,12.04,12.05,12.03,12.04,940588.0
2018-01-12 15:50:00,12.04,12.05,12.02,12.03,2443781.0,12.04,12.05,12.02,12.03,2443781.0
2018-01-16 09:30:00,12.05,12.15,11.98,12.0,4098717.0,12.05,12.15,11.98,12.0,4098717.0
2018-01-16 09:40:00,12.01,12.06,11.98,12.02,1897033.0,12.01,12.06,11.98,12.02,1897033.0
2018-01-16 09:50:00,12.02,12.09,11.99,12.09,1594267.0,12.02,12.09,11.99,12.09,1594267.0
2018-01-16 10:00:00,12.09,12.12,12.06,12.1,1457562.0,12.09,12.12,12.06,12.1,1457562.0
2018-01-16 10:10:00,12.11,12.13,12.1,12.12,1274710.0,12.11,12.13,12.1,12.12,1274710.0
2018-01-16 10:20:00,12.12,12.12,12.07,12.12,800750.0,12.12,12.12,12.07,12.12,800750.0
2018-01-16 10:30:00,12.12,12.13,12.1,12.12,1268419.0,12.12,12.13,12.1,12.12,1268419.0
2018-01-16 10:40:00,12.12,12.2,12.11,12.18,1627403.0,12.12,12.2,12.11,12.18,1627403.0
2018-01-16 10:50:00,12.18,12.19,12.15,12.16,747598.0,12.18,12.19,12.15,12.16,747598.0
2018-01-16 11:00:00,12.16,12.18,12.13,12.13,836983.0,12.16,12.18,12.13,12.13,836983.0
2018-01-16 11:10:00,12.13,12.14,12.09,12.12,1241925.0,12.13,12.14,12.09,12.12,1241925.0
2018-01-16 11:20:00,12.12,12.14,12.1,12.13,681315.0,12.12,12.14,12.1,12.13,681315.0
2018-01-16 11:30:00,12.13,12.16,12.1,12.16,512012.0,12.13,12.16,12.1,12.16,512012.0
2018-01-16 11:40:00,12.16,12.17,12.13,12.16,764353.0,12.16,12.17,12.13,12.16,764353.0
2018-01-16 11:50:00,12.16,12.18,12.13,12.16,761108.0,12.16,12.18,12.13,12.16,761108.0
2018-01-16 12:00:00,12.16,12.17,12.13,12.14,480269.0,12.16,12.17,12.13,12.14,480269.0
2018-01-16 12:10:00,12.15,12.16,12.14,12.16,371323.0,12.15,12.16,12.14,12.16,371323.0
2018-01-16 12:20:00,12.16,12.16,12.13,12.13,382740.0,12.16,12.16,12.13,12.13,382740.0
2018-01-16 12:30:00,12.13,12.14,12.1,12.13,522111.0,12.13,12.14,12.1,12.13,522111.0
2018-01-16 12:40:00,12.13,12.13,12.09,12.1,670055.0,12.13,12.13,12.09,12.1,670055.0
2018-01-16 12:50:00,12.1,12.11,12.06,12.09,677066.0,12.1,12.11,12.06,12.09,677066.0
2018-01-16 13:00:00,12.09,12.09,12.01,12.05,922134.0,12.09,12.09,12.01,12.05,922134.0
2018-01-16 13:10:00,12.05,12.08,12.05,12.06,360788.0,12.05,12.08,12.05,12.06,360788.0
2018-01-16 13:20:00,12.06,12.07,12.03,12.04,460786.0,12.06,12.07,12.03,12.04,460786.0
2018-01-16 13:30:00,12.05,12.07,12.04,12.07,231442.0,12.05,12.07,12.04,12.07,231442.0
2018-01-16 13:40:00,12.07,12.08,12.02,12.03,547334.0,12.07,12.08,12.02,12.03,547334.0
2018-01-16 13:50:00,12.03,12.03,12.0,12.01,757465.0,12.03,12.03,12.0,12.01,757465.0
2018-01-16 14:00:00,12.02,12.03,11.93,11.93,1778275.0,12.02,12.03,11.93,11.93,1778275.0
2018-01-16 14:10:00,11.93,11.94,11.84,11.85,1971252.0,11.93,11.94,11.84,11.85,1971252.0
2018-01-16 14:20:00,11.86,11.91,11.85,11.86,1285013.0,11.86,11.91,11.85,11.86,1285013.0
2018-01-16 14:30:00,11.86,11.89,11.85,11.85,859686.0,11.86,11.89,11.85,11.85,859686.0
2018-01-16 14:40:00,11.86,11.87,11.8,11.84,1536140.0,11.86,11.87,11.8,11.84,1536140.0
2018-01-16 14:50:00,11.85,11.89,11.84,11.87,753410.0,11.85,11.89,11.84,11.87,753410.0
2018-01-16 15:00:00,11.87,11.94,11.86,11.94,940970.0,11.87,11.94,11.86,11.94,940970.0
2018-01-16 15:10:00,11.94,11.95,11.91,11.91,488111.0,11.94,11.95,11.91,11.91,488111.0
2018-01-16 15:20:00,11.91,11.96,11.91,11.96,548383.0,11.91,11.96,11.91,11.96,548383.0
2018-01-16 15:30:00,11.96,11.96,11.93,11.95,584234.0,11.96,11.96,11.93,11.95,584234.0
2018-01-16 15:40:00,11.94,11.95,11.91,11.94,856768.0,11.94,11.95,11.91,11.94,856768.0
2018-01-16 15:50:00,11.94,11.94,11.9,11.91,1907843.0,11.94,11.94,11.9,11.91,1907843.0
2018-01-17 09:30:00,11.9,12.07,11.82,12.07,3683928.0,11.9,12.07,11.82,12.07,3683928.0
2018-01-17 09:40:00,12.07,12.07,11.94,12.02,2064122.0,12.07,12.07,11.94,12.02,2064122.0
2018-01-17 09:50:00,12.02,12.04,11.98,12.01,954605.0,12.02,12.04,11.98,12.01,954605.0
2018-01-17 10:00:00,12.01,12.1,12.0,12.1,1928091.0,12.01,12.1,12.0,12.1,1928091.0
2018-01-17 10:10:00,12.1,12.11,12.04,12.06,1608292.0,12.1,12.11,12.04,12.06,1608292.0
2018-01-17 10:20:00,12.07,12.08,12.02,12.04,754713.0,12.07,12.08,12.02,12.04,754713.0
2018-01-17 10:30:00,12.04,12.09,12.04,12.07,807067.0,12.04,12.09,12.04,12.07,807067.0
2018-01-17 10:40:00,12.08,12.14,12.06,12.14,1968258.0,12.08,12.14,12.06,12.14,1968258.0
2018-01-17 10:50:00,12.13,12.14,12.05,12.06,895415.0,12.13,12.14,12.05,12.06,895415.0
2018-01-17 11:00:00,12.05,12.08,12.04,12.07,786521.0,12.05,12.08,12.04,12.07,786521.0
2018-01-17 11:10:00,12.07,12.11,12.05,12.1,837909.0,12.07,12.11,12.05,12.1,837909.0
2018-01-17 11:20:00,12.11,12.11,12.07,12.09,425451.0,12.11,12.11,12.07,12.09,425451.0
2018-01-17 11:30:00,12.09,12.1,12.07,12.09,489322.0,12.09,12.1,12.07,12.09,489322.0
2018-01-17 11:40:00,12.09,12.1,12.08,12.09,361035.0,12.09,12.1,12.08,12.09,361035.0
2018-01-17 11:50:00,12.09,12.1,12.06,12.07,708155.0,12.09,12.1,12.06,12.07,708155.0
2018-01-17 12:00:00,12.07,12.1,12.06,12.1,554108.0,12.07,12.1,12.06,12.1,554108.0
2018-01-17 12:10:00,12.1,12.14,12.09,12.13,956553.0,12.1,12.14,12.09,12.13,956553.0
2018-01-17 12:20:00,12.13,12.14,12.1,12.14,478009.0,12.13,12.14,12.1,12.14,478009.0
2018-01-17 12:30:00,12.13,12.15,12.11,12.13,706879.0,12.13,12.15,12.11,12.13,706879.0
2018-01-17 12:40:00,12.14,12.14,12.11,12.12,402782.0,12.14,12.14,12.11,12.12,402782.0
2018-01-17 12:50:00,12.13,12.15,12.11,12.14,533532.0,12.13,12.15,12.11,12.14,533532.0
2018-01-17 13:00:00,12.13,12.15,12.11,12.11,785194.0,12.13,12.15,12.11,12.11,785194.0
2018-01-17 13:10:00,12.12,12.13,12.11,12.13,191447.0,12.12,12.13,12.11,12.13,191447.0
2018-01-17 13:20:00,12.13,12.15,12.12,12.13,377884.0,12.13,12.15,12.12,12.13,377884.0
2018-01-17 13:30:00,12.14,12.14,12.11,12.12,480146.0,12.14,12.14,12.11,12.12,480146.0
2018-01-17 13:40:00,12.12,12.14,12.12,12.13,297804.0,12.12,12.14,12.12,12.13,297804.0
2018-01-17 13:50:00,12.13,12.14,12.11,12.12,425825.0,12.13,12.14,12.11,12.12,425825.0
2018-01-17 14:00:00,12.13,12.15,12.12,12.14,910140.0,12.13,12.15,12.12,12.14,910140.0
2018-01-17 14:10:00,12.15,12.18,12.13,12.17,1412418.0,12.15,12.18,12.13,12.17,1412418.0
2018-01-17 14:20:00,12.17,12.18,12.16,12.18,424124.0,12.17,12.18,12.16,12.18,424124.0
2018-01-17 14:30:00,12.18,12.19,12.17,12.18,975701.0,12.18,12.19,12.17,12.18,975701.0
2018-01-17 14:40:00,12.17,12.18,12.15,12.17,510084.0,12.17,12.18,12.15,12.17,510084.0
2018-01-17 14:50:00,12.16,12.18,12.15,12.17,694496.0,12.16,12.18,12.15,12.17,694496.0
2018-01-17 15:00:00,12.17,12.19,12.16,12.19,568361.0,12.17,12.19,12.16,12.19,568361.0
2018-01-17 15:10:00,12.19,12.19,12.17,12.19,686716.0,12.19,12.19,12.17,12.19,686716.0
2018-01-17 15:20:00,12.19,12.19,12.13,12.13,637730.0,12.19,12.19,12.13,12.13,637730.0
2018-01-17 15:30:00,12.13,12.18,12.12,12.18,1393337.0,12.13,12.18,12.12,12.18,1393337.0
2018-01-17 15:40:00,12.18,12.18,12.16,12.18,844468.0,12.18,12.18,12.16,12.18,844468.0
2018-01-17 15:50:00,12.18,12.19,12.16,12.18,2589283.0,12.18,12.19,12.16,12.18,2589283.0
2018-01-18 09:30:00,12.14,12.44,12.14,12.41,6056864.0,12.14,12.44,12.14,12.41,6056864.0
2018-01-18 09:40:00,12.41,12.56,12.37,12.55,4757089.0,12.41,12.56,12.37,12.55,4757089.0
2018-01-18 09:50:00,12.56,12.57,12.47,12.51,3829113.0,12.56,12.57,12.47,12.51,3829113.0
2018-01-18 10:00:00,12.5,12.61,12.5,12.57,4023117.0,12.5,12.61,12.5,12.57,4023117.0
2018-01-18 10:10:00,12.57,12.59,12.48,12.58,3251926.0,12.57,12.59,12.48,12.58,3251926.0
2018-01-18 10:20:00,12.58,12.59,12.52,12.57,1734166.0,12.58,12.59,12.52,12.57,1734166.0
2018-01-18 10:30:00,12.56,12.59,12.52,12.54,1319265.0,12.56,12.59,12.52,12.54,1319265.0
2018-01-18 10:40:00,12.54,12.57,12.51,12.54,1482363.0,12.54,12.57,12.51,12.54,1482363.0
2018-01-18 10:50:00,12.55,12.6,12.54,12.57,1413126.0,12.55,12.6,12.54,12.57,1413126.0
2018-01-18 11:00:00,12.56,12.6,12.54,12.58,1197094.0,12.56,12.6,12.54,12.58,1197094.0
2018-01-18 11:10:00,12.58,12.66,12.57,12.65,2012959.0,12.58,12.66,12.57,12.65,2012959.0
2018-01-18 11:20:00,12.66,12.68,12.62,12.65,1633265.0,12.66,12.68,12.62,12.65,1633265.0
2018-01-18 11:30:00,12.64,12.65,12.57,12.61,1184086.0,12.64,12.65,12.57,12.61,1184086.0
2018-01-18 11:40:00,12.6,12.62,12.57,12.62,893520.0,12.6,12.62,12.57,12.62,893520.0
2018-01-18 11:50:00,12.62,12.65,12.6,12.64,894195.0,12.62,12.65,12.6,12.64,894195.0
2018-01-18 12:00:00,12.64,12.68,12.62,12.67,1242706.0,12.64,12.68,12.62,12.67,1242706.0
2018-01-18 12:10:00,12.68,12.68,12.64,12.65,792307.0,12.68,12.68,12.64,12.65,792307.0
2018-01-18 12:20:00,12.65,12.65,12.62,12.65,603036.0,12.65,12.65,12.62,12.65,603036.0
2018-01-18 12:30:00,12.64,12.65,12.6,12.63,784345.0,12.64,12.65,12.6,12.63,784345.0
2018-01-18 12:40:00,12.64,12.64,12.6,12.62,615977.0,12.64,12.64,12.6,12.62,615977.0
2018-01-18 12:50:00,12.63,12.63,12.57,12.58,600667.0,12.63,12.63,12.57,12.58,600667.0
2018-01-18 13:00:00,12.58,12.6,12.54,12.58,896788.0,12.58,12.6,12.54,12.58,896788.0
2018-01-18 13:10:00,12.58,12.6,12.54,12.55,686207.0,12.58,12.6,12.54,12.55,686207.0
2018-01-18 13:20:00,12.56,12.57,12.52,12.55,720217.0,12.56,12.57,12.52,12.55,720217.0
2018-01-18 13:30:00,12.54,12.55,12.48,12.51,1062116.0,12.54,12.55,12.48,12.51,1062116.0
2018-01-18 13:40:00,12.51,12.54,12.5,12.52,529185.0,12.51,12.54,12.5,12.52,529185.0
2018-01-18 13:50:00,12.51,12.53,12.49,12.53,560649.0,12.51,12.53,12.49,12.53,560649.0
2018-01-18 14:00:00,12.53,12.56,12.51,12.56,722447.0,12.53,12.56,12.51,12.56,722447.0
2018-01-18 14:10:00,12.55,12.57,12.53,12.54,534932.0,12.55,12.57,12.53,12.54,534932.0
2018-01-18 14:20:00,12.54,12.58,12.54,12.58,478892.0,12.54,12.58,12.54,12.58,478892.0
2018-01-18 14:30:00,12.58,12.58,12.55,12.55,395536.0,12.58,12.58,12.55,12.55,395536.0
2018-01-18 14:40:00,12.56,12.57,12.54,12.55,363434.0,12.56,12.57,12.54,12.55,363434.0
2018-01-18 14:50:00,12.55,12.58,12.55,12.58,411811.0,12.55,12.58,12.55,12.58,411811.0
2018-01-18 15:00:00,12.58,12.58,12.53,12.55,872042.0,12.58,12.58,12.53,12.55,872042.0
2018-01-18 15:10:00,12.54,12.55,12.52,12.55,636617.0,12.54,12.55,12.52,12.55,636617.0
2018-01-18 15:20:00,12.55,12.55,12.52,12.53,533101.0,12.55,12.55,12.52,12.53,533101.0
2018-01-18 15:30:00,12.53,12.53,12.49,12.5,1088695.0,12.53,12.53,12.49,12.5,1088695.0
2018-01-18 15:40:00,12.5,12.51,12.4,12.44,3015551.0,12.5,12.51,12.4,12.44,3015551.0
2018-01-18 15:50:00,12.44,12.48,12.44,12.47,3143109.0,12.44,12.48,12.44,12.47,3143109.0
2018-01-19 09:30:00,12.56,12.85,12.54,12.85,6040888.0,12.56,12.85,12.54,12.85,6040888.0
2018-01-19 09:40:00,12.85,12.88,12.79,12.8,3824814.0,12.85,12.88,12.79,12.8,3824814.0
2018-01-19 09:50:00,12.79,12.82,12.77,12.78,2368503.0,12.79,12.82,12.77,12.78,2368503.0
2018-01-19 10:00:00,12.78,12.78,12.7,12.73,2171778.0,12.78,12.78,12.7,12.73,2171778.0
2018-01-19 10:10:00,12.73,12.74,12.69,12.7,1551720.0,12.73,12.74,12.69,12.7,1551720.0
2018-01-19 10:20:00,12.69,12.72,12.66,12.71,1463885.0,12.69,12.72,12.66,12.71,1463885.0
2018-01-19 10:30:00,12.71,12.72,12.62,12.63,1687180.0,12.71,12.72,12.62,12.63,1687180.0
2018-01-19 10:40:00,12.63,12.65,12.59,12.62,1432359.0,12.63,12.65,12.59,12.62,1432359.0
2018-01-19 10:50:00,12.62,12.62,12.57,12.62,1435138.0,12.62,12.62,12.57,12.62,1435138.0
2018-01-19 11:00:00,12.62,12.63,12.54,12.55,1078481.0,12.62,12.63,12.54,12.55,1078481.0
2018-01-19 11:10:00,12.55,12.64,12.54,12.63,1095723.0,12.55,12.64,12.54,12.63,1095723.0
2018-01-19 11:20:00,12.64,12.64,12.61,12.64,709597.0,12.64,12.64,12.61,12.64,709597.0
2018-01-19 11:30:00,12.64,12.7,12.63,12.65,1119643.0,12.64,12.7,12.63,12.65,1119643.0
2018-01-19 11:40:00,12.65,12.66,12.61,12.62,1180679.0,12.65,12.66,12.61,12.62,1180679.0
2018-01-19 11:50:00,12.62,12.62,12.57,12.6,617671.0,12.62,12.62,12.57,12.6,617671.0
2018-01-19 12:00:00,12.61,12.65,12.6,12.63,645289.0,12.61,12.65,12.6,12.63,645289.0
2018-01-19 12:10:00,12.63,12.63,12.59,12.6,359602.0,12.63,12.63,12.59,12.6,359602.0
2018-01-19 12:20:00,12.6,12.62,12.6,12.61,360550.0,12.6,12.62,12.6,12.61,360550.0
2018-01-19 12:30:00,12.6,12.61,12.58,12.61,308094.0,12.6,12.61,12.58,12.61,308094.0
2018-01-19 12:40:00,12.6,12.61,12.59,12.61,284636.0,12.6,12.61,12.59,12.61,284636.0
2018-01-19 12:50:00,12.61,12.63,12.59,12.59,438978.0,12.61,12.63,12.59,12.59,438978.0
2018-01-19 13:00:00,12.6,12.6,12.57,12.59,352422.0,12.6,12.6,12.57,12.59,352422.0
2018-01-19 13:10:00,12.58,12.61,12.58,12.6,274026.0,12.58,12.61,12.58,12.6,274026.0
2018-01-19 13:20:00,12.6,12.6,12.57,12.59,223686.0,12.6,12.6,12.57,12.59,223686.0
2018-01-19 13:30:00,12.59,12.6,12.57,12.59,285882.0,12.59,12.6,12.57,12.59,285882.0
2018-01-19 13:40:00,12.6,12.61,12.57,12.57,515442.0,12.6,12.61,12.57,12.57,515442.0
2018-01-19 13:50:00,12.57,12.58,12.56,12.56,383844.0,12.57,12.58,12.56,12.56,383844.0
2018-01-19 14:00:00,12.56,12.6,12.56,12.6,325673.0,12.56,12.6,12.56,12.6,325673.0
2018-01-19 14:10:00,12.6,12.61,12.58,12.61,358595.0,12.6,12.61,12.58,12.61,358595.0
2018-01-19 14:20:00,12.61,12.62,12.6,12.61,309363.0,12.61,12.62,12.6,12.61,309363.0
2018-01-19 14:30:00,12.61,12.63,12.6,12.61,449048.0,12.61,12.63,12.6,12.61,449048.0
2018-01-19 14:40:00,12.61,12.61,12.6,12.61,228843.0,12.61,12.61,12.6,12.61,228843.0
2018-01-19 14:50:00,12.61,12.62,12.6,12.61,431470.0,12.61,12.62,12.6,12.61,431470.0
2018-01-19 15:00:00,12.61,12.61,12.58,12.59,380475.0,12.61,12.61,12.58,12.59,380475.0
2018-01-19 15:10:00,12.59,12.6,12.58,12.6,330267.0,12.59,12.6,12.58,12.6,330267.0
2018-01-19 15:20:00,12.6,12.63,12.59,12.63,853833.0,12.6,12.63,12.59,12.63,853833.0
2018-01-19 15:30:00,12.63,12.65,12.61,12.62,1361458.0,12.63,12.65,12.61,12.62,1361458.0
2018-01-19 15:40:00,12.62,12.62,12.57,12.58,2015436.0,12.62,12.62,12.57,12.58,2015436.0
2018-01-19 15:50:00,12.58,12.6,12.57,12.57,3396059.0,12.58,12.6,12.57,12.57,3396059.0
2018-01-22 09:30:00,12.62,12.62,12.37,12.52,4502487.0,12.62,12.62,12.37,12.52,4502487.0
2018-01-22 09:40:00,12.52,12.57,12.46,12.46,1620114.0,12.52,12.57,12.46,12.46,1620114.0
2018-01-22 09:50:00,12.46,12.51,12.45,12.48,1369912.0,12.46,12.51,12.45,12.48,1369912.0
2018-01-22 10:00:00,12.48,12.56,12.47,12.54,1285513.0,12.48,12.56,12.47,12.54,1285513.0
2018-01-22 10:10:00,12.54,12.57,12.53,12.55,1004719.0,12.54,12.57,12.53,12.55,1004719.0
2018-01-22 10:20:00,12.55,12.56,12.51,12.55,839748.0,12.55,12.56,12.51,12.55,839748.0
2018-01-22 10:30:00,12.56,12.59,12.53,12.57,984322.0,12.56,12.59,12.53,12.57,984322.0
2018-01-22 10:40:00,12.57,12.66,12.56,12.63,1261249.0,12.57,12.66,12.56,12.63,1261249.0
2018-01-22 10:50:00,12.63,12.65,12.57,12.58,668120.0,12.63,12.65,12.57,12.58,668120.0
2018-01-22 11:00:00,12.58,12.74,12.57,12.74,2560264.0,12.58,12.74,12.57,12.74,2560264.0
2018-01-22 11:10:00,12.74,12.74,12.64,12.67,2319675.0,12.74,12.74,12.64,12.67,2319675.0
2018-01-22 11:20:00,12.67,12.68,12.64,12.65,617187.0,12.67,12.68,12.64,12.65,617187.0
2018-01-22 11:30:00,12.64,12.65,12.61,12.63,584228.0,12.64,12.65,12.61,12.63,584228.0
2018-01-22 11:40:00,12.63,12.65,12.61,12.65,495565.0,12.63,12.65,12.61,12.65,495565.0
2018-01-22 11:50:00,12.65,12.69,12.64,12.69,471923.0,12.65,12.69,12.64,12.69,471923.0
2018-01-22 12:00:00,12.69,12.7,12.66,12.67,558662.0,12.69,12.7,12.66,12.67,558662.0
2018-01-22 12:10:00,12.66,12.68,12.65,12.68,387486.0,12.66,12.68,12.65,12.68,387486.0
2018-01-22 12:20:00,12.67,12.68,12.65,12.66,512075.0,12.67,12.68,12.65,12.66,512075.0
2018-01-22 12:30:00,12.65,12.67,12.65,12.67,453853.0,12.65,12.67,12.65,12.67,453853.0
2018-01-22 12:40:00,12.67,12.68,12.65,12.67,633749.0,12.67,12.68,12.65,12.67,633749.0
2018-01-22 12:50:00,12.68,12.68,12.67,12.67,281906.0,12.68,12.68,12.67,12.67,281906.0
2018-01-22 13:00:00,12.68,12.68,12.67,12.68,205800.0,12.68,12.68,12.67,12.68,205800.0
2018-01-22 13:10:00,12.68,12.69,12.67,12.69,483676.0,12.68,12.69,12.67,12.69,483676.0
2018-01-22 13:20:00,12.69,12.7,12.68,12.7,456609.0,12.69,12.7,12.68,12.7,456609.0
2018-01-22 13:30:00,12.7,12.7,12.67,12.68,413101.0,12.7,12.7,12.67,12.68,413101.0
2018-01-22 13:40:00,12.68,12.68,12.65,12.66,308448.0,12.68,12.68,12.65,12.66,308448.0
2018-01-22 13:50:00,12.67,12.67,12.65,12.66,197537.0,12.67,12.67,12.65,12.66,197537.0
2018-01-22 14:00:00,12.66,12.66,12.65,12.66,179326.0,12.66,12.66,12.65,12.66,179326.0
2018-01-22 14:10:00,12.66,12.66,12.63,12.64,523690.0,12.66,12.66,12.63,12.64,523690.0
2018-01-22 14:20:00,12.63,12.66,12.63,12.64,363611.0,12.63,12.66,12.63,12.64,363611.0
2018-01-22 14:30:00,12.63,12.64,12.61,12.62,404862.0,12.63,12.64,12.61,12.62,404862.0
2018-01-22 14:40:00,12.62,12.62,12.61,12.62,265589.0,12.62,12.62,12.61,12.62,265589.0
2018-01-22 14:50:00,12.62,12.62,12.61,12.62,157771.0,12.62,12.62,12.61,12.62,157771.0
2018-01-22 15:00:00,12.62,12.64,12.61,12.63,473171.0,12.62,12.64,12.61,12.63,473171.0
2018-01-22 15:10:00,12.62,12.63,12.62,12.63,146319.0,12.62,12.63,12.62,12.63,146319.0
2018-01-22 15:20:00,12.63,12.64,12.61,12.63,580462.0,12.63,12.64,12.61,12.63,580462.0
2018-01-22 15:30:00,12.63,12.63,12.61,12.63,456199.0,12.63,12.63,12.61,12.63,456199.0
2018-01-22 15:40:00,12.63,12.63,12.6,12.62,697063.0,12.63,12.63,12.6,12.62,697063.0
2018-01-22 15:50:00,12.62,12.65,12.62,12.65,1881975.0,12.62,12.65,12.62,12.65,1881975.0
2018-01-23 09:30:00,12.82,12.93,12.76,12.92,4658520.0,12.82,12.93,12.76,12.92,4658520.0
2018-01-23 09:40:00,12.93,12.94,12.88,12.91,3495142.0,12.93,12.94,12.88,12.91,3495142.0
2018-01-23 09:50:00,12.91,12.99,12.9,12.95,3131902.0,12.91,12.99,12.9,12.95,3131902.0
2018-01-23 10:00:00,12.95,13.0,12.93,12.96,2016517.0,12.95,13.0,12.93,12.96,2016517.0
2018-01-23 10:10:00,12.96,12.99,12.95,12.97,1412963.0,12.96,12.99,12.95,12.97,1412963.0
2018-01-23 10:20:00,12.97,12.99,12.92,12.92,1400940.0,12.97,12.99,12.92,12.92,1400940.0
2018-01-23 10:30:00,12.93,12.95,12.89,12.92,2298220.0,12.93,12.95,12.89,12.92,2298220.0
2018-01-23 10:40:00,12.92,12.93,12.9,12.9,705560.0,12.92,12.93,12.9,12.9,705560.0
2018-01-23 10:50:00,12.91,12.91,12.88,12.89,1199495.0,12.91,12.91,12.88,12.89,1199495.0
2018-01-23 11:00:00,12.89,12.91,12.88,12.9,474959.0,12.89,12.91,12.88,12.9,474959.0
2018-01-23 11:10:00,12.9,12.96,12.89,12.95,772851.0,12.9,12.96,12.89,12.95,772851.0
2018-01-23 11:20:00,12.96,12.97,12.94,12.96,538428.0,12.96,12.97,12.94,12.96,538428.0
2018-01-23 11:30:00,12.96,12.96,12.92,12.93,438663.0,12.96,12.96,12.92,12.93,438663.0
2018-01-23 11:40:00,12.93,12.93,12.9,12.9,486668.0,12.93,12.93,12.9,12.9,486668.0
2018-01-23 11:50:00,12.91,12.91,12.87,12.88,1281716.0,12.91,12.91,12.87,12.88,1281716.0
2018-01-23 12:00:00,12.88,12.93,12.87,12.91,1270603.0,12.88,12.93,12.87,12.91,1270603.0
2018-01-23 12:10:00,12.92,12.94,12.9,12.93,1991869.0,12.92,12.94,12.9,12.93,1991869.0
2018-01-23 12:20:00,12.94,12.94,12.92,12.92,415875.0,12.94,12.94,12.92,12.92,415875.0
2018-01-23 12:30:00,12.92,12.94,12.91,12.91,483853.0,12.92,12.94,12.91,12.91,483853.0
2018-01-23 12:40:00,12.92,12.94,12.91,12.94,365472.0,12.92,12.94,12.91,12.94,365472.0
2018-01-23 12:50:00,12.93,12.95,12.91,12.92,593487.0,12.93,12.95,12.91,12.92,593487.0
2018-01-23 13:00:00,12.92,12.93,12.91,12.92,284556.0,12.92,12.93,12.91,12.92,284556.0
2018-01-23 13:10:00,12.93,12.93,12.9,12.9,368892.0,12.93,12.93,12.9,12.9,368892.0
2018-01-23 13:20:00,12.9,12.91,12.89,12.91,395851.0,12.9,12.91,12.89,12.91,395851.0
2018-01-23 13:30:00,12.91,12.91,12.88,12.89,545628.0,12.91,12.91,12.88,12.89,545628.0
2018-01-23 13:40:00,12.89,12.94,12.89,12.94,597897.0,12.89,12.94,12.89,12.94,597897.0
2018-01-23 13:50:00,12.93,12.95,12.92,12.94,235881.0,12.93,12.95,12.92,12.94,235881.0
2018-01-23 14:00:00,12.94,12.95,12.93,12.94,246342.0,12.94,12.95,12.93,12.94,246342.0
2018-01-23 14:10:00,12.93,12.94,12.88,12.89,1131543.0,12.93,12.94,12.88,12.89,1131543.0
2018-01-23 14:20:00,12.88,12.91,12.88,12.89,579602.0,12.88,12.91,12.88,12.89,579602.0
2018-01-23 14:30:00,12.89,12.9,12.88,12.88,333871.0,12.89,12.9,12.88,12.88,333871.0
2018-01-23 14:40:00,12.88,12.9,12.88,12.88,409818.0,12.88,12.9,12.88,12.88,409818.0
2018-01-23 14:50:00,12.88,12.9,12.88,12.9,350211.0,12.88,12.9,12.88,12.9,350211.0
2018-01-23 15:00:00,12.9,12.9,12.89,12.9,307247.0,12.9,12.9,12.89,12.9,307247.0
2018-01-23 15:10:00,12.9,12.92,12.89,12.91,530014.0,12.9,12.92,12.89,12.91,530014.0
2018-01-23 15:20:00,12.91,12.91,12.89,12.91,451917.0,12.91,12.91,12.89,12.91,451917.0
2018-01-23 15:30:00,12.91,12.91,12.88,12.88,501285.0,12.91,12.91,12.88,12.88,501285.0
2018-01-23 15:40:00,12.88,12.94,12.88,12.92,1578733.0,12.88,12.94,12.88,12.92,1578733.0
2018-01-23 15:50:00,12.92,12.94,12.91,12.93,2211571.0,12.92,12.94,12.91,12.93,2211571.0
2018-01-24 09:30:00,13.02,13.05,12.83,12.9,4502261.0,13.02,13.05,12.83,12.9,4502261.0
2018-01-24 09:40:00,12.9,12.98,12.89,12.95,1242676.0,12.9,12.98,12.89,12.95,1242676.0
2018-01-24 09:50:00,12.95,13.0,12.89,12.96,2161953.0,12.95,13.0,12.89,12.96,2161953.0
2018-01-24 10:00:00,12.96,13.0,12.94,12.98,1050067.0,12.96,13.0,12.94,12.98,1050067.0
2018-01-24 10:10:00,12.97,13.0,12.96,12.99,924805.0,12.97,13.0,12.96,12.99,924805.0
2018-01-24 10:20:00,12.98,12.99,12.97,12.98,542070.0,12.98,12.99,12.97,12.98,542070.0
2018-01-24 10:30:00,12.98,13.0,12.96,12.96,707746.0,12.98,13.0,12.96,12.96,707746.0
2018-01-24 10:40:00,12.96,12.98,12.9,12.91,987947.0,12.96,12.98,12.9,12.91,987947.0
2018-01-24 10:50:00,12.91,12.93,12.9,12.93,806293.0,12.91,12.93,12.9,12.93,806293.0
2018-01-24 11:00:00,12.93,12.94,12.91,12.92,533869.0,12.93,12.94,12.91,12.92,533869.0
2018-01-24 11:10:00,12.91,12.92,12.86,12.88,1964509.0,12.91,12.92,12.86,12.88,1964509.0
2018-01-24 11:20:00,12.88,12.89,12.83,12.83,1494475.0,12.88,12.89,12.83,12.83,1494475.0
2018-01-24 11:30:00,12.83,12.85,12.66,12.7,2919560.0,12.83,12.85,12.66,12.7,2919560.0
2018-01-24 11:40:00,12.7,12.79,12.69,12.71,1283897.0,12.7,12.79,12.69,12.71,1283897.0
2018-01-24 11:50:00,12.71,12.78,12.7,12.76,884821.0,12.71,12.78,12.7,12.76,884821.0
2018-01-24 12:00:00,12.75,12.76,12.71,12.73,756508.0,12.75,12.76,12.71,12.73,756508.0
2018-01-24 12:10:00,12.74,12.77,12.73,12.76,460771.0,12.74,12.77,12.73,12.76,460771.0
2018-01-24 12:20:00,12.77,12.77,12.7,12.71,582318.0,12.77,12.77,12.7,12.71,582318.0
2018-01-24 12:30:00,12.71,12.74,12.71,12.72,572326.0,12.71,12.74,12.71,12.72,572326.0
2018-01-24 12:40:00,12.71,12.77,12.68,12.75,1227892.0,12.71,12.77,12.68,12.75,1227892.0
2018-01-24 12:50:00,12.75,12.76,12.71,12.71,679380.0,12.75,12.76,12.71,12.71,679380.0
2018-01-24 13:00:00,12.71,12.72,12.65,12.66,886697.0,12.71,12.72,12.65,12.66,886697.0
2018-01-24 13:10:00,12.65,12.66,12.6,12.62,1190757.0,12.65,12.66,12.6,12.62,1190757.0
2018-01-24 13:20:00,12.62,12.68,12.61,12.67,585531.0,12.62,12.68,12.61,12.67,585531.0
2018-01-24 13:30:00,12.67,12.75,12.66,12.73,791006.0,12.67,12.75,12.66,12.73,791006.0
2018-01-24 13:40:00,12.73,12.78,12.72,12.78,530613.0,12.73,12.78,12.72,12.78,530613.0
2018-01-24 13:50:00,12.78,12.8,12.73,12.74,472694.0,12.78,12.8,12.73,12.74,472694.0
2018-01-24 14:00:00,12.74,12.78,12.73,12.74,563512.0,12.74,12.78,12.73,12.74,563512.0
2018-01-24 14:10:00,12.73,12.75,12.7,12.74,484385.0,12.73,12.75,12.7,12.74,484385.0
2018-01-24 14:20:00,12.74,12.76,12.72,12.76,365667.0,12.74,12.76,12.72,12.76,365667.0
2018-01-24 14:30:00,12.76,12.78,12.74,12.75,534542.0,12.76,12.78,12.74,12.75,534542.0
2018-01-24 14:40:00,12.76,12.79,12.74,12.77,478311.0,12.76,12.79,12.74,12.77,478311.0
2018-01-24 14:50:00,12.78,12.78,12.76,12.77,451490.0,12.78,12.78,12.76,12.77,451490.0
2018-01-24 15:00:00,12.77,12.78,12.73,12.74,448062.0,12.77,12.78,12.73,12.74,448062.0
2018-01-24 15:10:00,12.75,12.75,12.71,12.71,506961.0,12.75,12.75,12.71,12.71,506961.0
2018-01-24 15:20:00,12.71,12.75,12.7,12.73,517288.0,12.71,12.75,12.7,12.73,517288.0
2018-01-24 15:30:00,12.73,12.75,12.72,12.74,571335.0,12.73,12.75,12.72,12.74,571335.0
2018-01-24 15:40:00,12.73,12.76,12.71,12.74,970290.0,12.73,12.76,12.71,12.74,970290.0
2018-01-24 15:50:00,12.74,12.74,12.7,12.7,1833155.0,12.74,12.74,12.7,12.7,1833155.0
2018-01-25 09:30:00,12.8,12.94,12.76,12.91,3448327.0,12.8,12.94,12.76,12.91,3448327.0
2018-01-25 09:40:00,12.9,12.93,12.83,12.91,1958781.0,12.9,12.93,12.83,12.91,1958781.0
2018-01-25 09:50:00,12.91,12.92,12.71,12.78,1853815.0,12.91,12.92,12.71,12.78,1853815.0
2018-01-25 10:00:00,12.78,12.83,12.75,12.79,922294.0,12.78,12.83,12.75,12.79,922294.0
2018-01-25 10:10:00,12.79,12.82,12.74,12.82,712517.0,12.79,12.82,12.74,12.82,712517.0
2018-01-25 10:20:00,12.82,12.84,12.77,12.78,612298.0,12.82,12.84,12.77,12.78,612298.0
2018-01-25 10:30:00,12.78,12.82,12.77,12.77,493475.0,12.78,12.82,12.77,12.77,493475.0
2018-01-25 10:40:00,12.78,12.78,12.71,12.74,852748.0,12.78,12.78,12.71,12.74,852748.0
2018-01-25 10:50:00,12.74,12.76,12.72,12.75,383790.0,12.74,12.76,12.72,12.75,383790.0
2018-01-25 11:00:00,12.75,12.78,12.73,12.76,637220.0,12.75,12.78,12.73,12.76,637220.0
2018-01-25 11:10:00,12.76,12.78,12.74,12.75,486833.0,12.76,12.78,12.74,12.75,486833.0
2018-01-25 11:20:00,12.75,12.77,12.71,12.76,665147.0,12.75,12.77,12.71,12.76,665147.0
2018-01-25 11:30:00,12.76,12.79,12.75,12.79,385462.0,12.76,12.79,12.75,12.79,385462.0
2018-01-25 11:40:00,12.79,12.81,12.78,12.81,523312.0,12.79,12.81,12.78,12.81,523312.0
2018-01-25 11:50:00,12.81,12.83,12.79,12.82,481846.0,12.81,12.83,12.79,12.82,481846.0
2018-01-25 12:00:00,12.83,12.84,12.81,12.81,489677.0,12.83,12.84,12.81,12.81,489677.0
2018-01-25 12:10:00,12.81,12.83,12.77,12.8,293807.0,12.81,12.83,12.77,12.8,293807.0
2018-01-25 12:20:00,12.79,12.8,12.75,12.76,356487.0,12.79,12.8,12.75,12.76,356487.0
2018-01-25 12:30:00,12.76,12.77,12.73,12.73,1388824.0,12.76,12.77,12.73,12.73,1388824.0
2018-01-25 12:40:00,12.73,12.75,12.71,12.71,575796.0,12.73,12.75,12.71,12.71,575796.0
2018-01-25 12:50:00,12.71,12.73,12.61,12.63,1410506.0,12.71,12.73,12.61,12.63,1410506.0
2018-01-25 13:00:00,12.62,12.67,12.59,12.66,1417738.0,12.62,12.67,12.59,12.66,1417738.0
2018-01-25 13:10:00,12.67,12.69,12.65,12.67,580405.0,12.67,12.69,12.65,12.67,580405.0
2018-01-25 13:20:00,12.67,12.67,12.59,12.61,880148.0,12.67,12.67,12.59,12.61,880148.0
2018-01-25 13:30:00,12.6,12.63,12.6,12.61,413812.0,12.6,12.63,12.6,12.61,413812.0
2018-01-25 13:40:00,12.62,12.65,12.6,12.61,698983.0,12.62,12.65,12.6,12.61,698983.0
2018-01-25 13:50:00,12.61,12.66,12.6,12.63,648045.0,12.61,12.66,12.6,12.63,648045.0
2018-01-25 14:00:00,12.63,12.65,12.6,12.61,858111.0,12.63,12.65,12.6,12.61,858111.0
2018-01-25 14:10:00,12.62,12.62,12.57,12.59,1314074.0,12.62,12.62,12.57,12.59,1314074.0
2018-01-25 14:20:00,12.6,12.6,12.55,12.58,693996.0,12.6,12.6,12.55,12.58,693996.0
2018-01-25 14:30:00,12.58,12.59,12.46,12.49,2360558.0,12.58,12.59,12.46,12.49,2360558.0
2018-01-25 14:40:00,12.49,12.51,12.44,12.46,1399891.0,12.49,12.51,12.44,12.46,1399891.0
2018-01-25 14:50:00,12.46,12.47,12.32,12.42,2637084.0,12.46,12.47,12.32,12.42,2637084.0
2018-01-25 15:00:00,12.42,12.46,12.4,12.41,1053140.0,12.42,12.46,12.4,12.41,1053140.0
2018-01-25 15:10:00,12.42,12.43,12.37,12.4,1112832.0,12.42,12.43,12.37,12.4,1112832.0
2018-01-25 15:20:00,12.41,12.44,12.4,12.44,681115.0,12.41,12.44,12.4,12.44,681115.0
2018-01-25 15:30:00,12.44,12.44,12.39,12.42,880119.0,12.44,12.44,12.39,12.42,880119.0
2018-01-25 15:40:00,12.42,12.43,12.4,12.4,818367.0,12.42,12.43,12.4,12.4,818367.0
2018-01-25 15:50:00,12.41,12.43,12.4,12.41,2157223.0,12.41,12.43,12.4,12.41,2157223.0
2018-01-26 09:30:00,12.71,12.82,12.65,12.71,4130675.0,12.71,12.82,12.65,12.71,4130675.0
2018-01-26 09:40:00,12.72,12.77,12.62,12.67,2134916.0,12.72,12.77,12.62,12.67,2134916.0
2018-01-26 09:50:00,12.67,12.72,12.66,12.71,1030157.0,12.67,12.72,12.66,12.71,1030157.0
2018-01-26 10:00:00,12.71,12.81,12.71,12.78,2158437.0,12.71,12.81,12.71,12.78,2158437.0
2018-01-26 10:10:00,12.79,12.81,12.74,12.8,1472089.0,12.79,12.81,12.74,12.8,1472089.0
2018-01-26 10:20:00,12.81,12.83,12.79,12.82,1509191.0,12.81,12.83,12.79,12.82,1509191.0
2018-01-26 10:30:00,12.82,12.88,12.81,12.88,1495668.0,12.82,12.88,12.81,12.88,1495668.0
2018-01-26 10:40:00,12.88,12.9,12.83,12.84,1263405.0,12.88,12.9,12.83,12.84,1263405.0
2018-01-26 10:50:00,12.83,12.88,12.83,12.86,832049.0,12.83,12.88,12.83,12.86,832049.0
2018-01-26 11:00:00,12.86,12.9,12.85,12.88,1374302.0,12.86,12.9,12.85,12.88,1374302.0
2018-01-26 11:10:00,12.88,12.91,12.87,12.91,1128010.0,12.88,12.91,12.87,12.91,1128010.0
2018-01-26 11:20:00,12.91,12.92,12.87,12.88,1159616.0,12.91,12.92,12.87,12.88,1159616.0
2018-01-26 11:30:00,12.88,12.89,12.81,12.82,1029405.0,12.88,12.89,12.81,12.82,1029405.0
2018-01-26 11:40:00,12.82,12.85,12.77,12.84,1594999.0,12.82,12.85,12.77,12.84,1594999.0
2018-01-26 11:50:00,12.83,12.86,12.81,12.84,579432.0,12.83,12.86,12.81,12.84,579432.0
2018-01-26 12:00:00,12.85,12.88,12.84,12.87,982923.0,12.85,12.88,12.84,12.87,982923.0
2018-01-26 12:10:00,12.87,12.89,12.85,12.87,696471.0,12.87,12.89,12.85,12.87,696471.0
2018-01-26 12:20:00,12.87,12.89,12.86,12.88,522675.0,12.87,12.89,12.86,12.88,522675.0
2018-01-26 12:30:00,12.88,12.9,12.87,12.9,658670.0,12.88,12.9,12.87,12.9,658670.0
2018-01-26 12:40:00,12.9,12.91,12.87,12.88,904976.0,12.9,12.91,12.87,12.88,904976.0
2018-01-26 12:50:00,12.88,12.9,12.87,12.88,445069.0,12.88,12.9,12.87,12.88,445069.0
2018-01-26 13:00:00,12.89,12.9,12.88,12.9,351878.0,12.89,12.9,12.88,12.9,351878.0
2018-01-26 13:10:00,12.9,12.92,12.88,12.9,735444.0,12.9,12.92,12.88,12.9,735444.0
2018-01-26 13:20:00,12.91,12.92,12.9,12.91,508147.0,12.91,12.92,12.9,12.91,508147.0
2018-01-26 13:30:00,12.91,12.91,12.87,12.87,653618.0,12.91,12.91,12.87,12.87,653618.0
2018-01-26 13:40:00,12.88,12.88,12.84,12.85,689119.0,12.88,12.88,12.84,12.85,689119.0
2018-01-26 13:50:00,12.84,12.88,12.84,12.86,499514.0,12.84,12.88,12.84,12.86,499514.0
2018-01-26 14:00:00,12.87,12.87,12.85,12.85,370196.0,12.87,12.87,12.85,12.85,370196.0
2018-01-26 14:10:00,12.85,12.89,12.85,12.87,439001.0,12.85,12.89,12.85,12.87,439001.0
2018-01-26 14:20:00,12.87,12.88,12.83,12.85,556578.0,12.87,12.88,12.83,12.85,556578.0
2018-01-26 14:30:00,12.84,12.86,12.84,12.85,382822.0,12.84,12.86,12.84,12.85,382822.0
2018-01-26 14:40:00,12.85,12.86,12.83,12.86,526653.0,12.85,12.86,12.83,12.86,526653.0
2018-01-26 14:50:00,12.86,12.86,12.84,12.84,310516.0,12.86,12.86,12.84,12.84,310516.0
2018-01-26 15:00:00,12.85,12.87,12.83,12.87,450419.0,12.85,12.87,12.83,12.87,450419.0
2018-01-26 15:10:00,12.87,12.89,12.85,12.88,680516.0,12.87,12.89,12.85,12.88,680516.0
2018-01-26 15:20:00,12.88,12.9,12.87,12.89,724217.0,12.88,12.9,12.87,12.89,724217.0
2018-01-26 15:30:00,12.9,12.9,12.88,12.9,708965.0,12.9,12.9,12.88,12.9,708965.0
2018-01-26 15:40:00,12.89,12.93,12.89,12.93,1562667.0,12.89,12.93,12.89,12.93,1562667.0
2018-01-26 15:50:00,12.93,12.95,12.92,12.93,3389639.0,12.93,12.95,12.92,12.93,3389639.0
2018-01-29 09:30:00,13.13,13.28,13.1,13.27,6475178.0,13.13,13.28,13.1,13.27,6475178.0
2018-01-29 09:40:00,13.28,13.44,13.26,13.43,4657263.0,13.28,13.44,13.26,13.43,4657263.0
2018-01-29 09:50:00,13.43,13.45,13.37,13.45,2912601.0,13.43,13.45,13.37,13.45,2912601.0
2018-01-29 10:00:00,13.45,13.47,13.34,13.36,3330191.0,13.45,13.47,13.34,13.36,3330191.0
2018-01-29 10:10:00,13.36,13.41,13.34,13.36,2026079.0,13.36,13.41,13.34,13.36,2026079.0
2018-01-29 10:20:00,13.36,13.36,13.29,13.34,2424028.0,13.36,13.36,13.29,13.34,2424028.0
2018-01-29 10:30:00,13.33,13.34,13.29,13.29,2512891.0,13.33,13.34,13.29,13.29,2512891.0
2018-01-29 10:40:00,13.29,13.3,13.14,13.23,3590886.0,13.29,13.3,13.14,13.23,3590886.0
2018-01-29 10:50:00,13.22,13.23,13.11,13.13,2145864.0,13.22,13.23,13.11,13.13,2145864.0
2018-01-29 11:00:00,13.13,13.16,13.05,13.15,1807043.0,13.13,13.16,13.05,13.15,1807043.0
2018-01-29 11:10:00,13.14,13.18,13.09,13.16,1755819.0,13.14,13.18,13.09,13.16,1755819.0
2018-01-29 11:20:00,13.17,13.2,13.14,13.15,1394630.0,13.17,13.2,13.14,13.15,1394630.0
2018-01-29 11:30:00,13.16,13.21,13.13,13.19,1009058.0,13.16,13.21,13.13,13.19,1009058.0
2018-01-29 11:40:00,13.19,13.23,13.17,13.2,992248.0,13.19,13.23,13.17,13.2,992248.0
2018-01-29 11:50:00,13.21,13.26,13.2,13.26,1074581.0,13.21,13.26,13.2,13.26,1074581.0
2018-01-29 12:00:00,13.26,13.32,13.25,13.32,1142694.0,13.26,13.32,13.25,13.32,1142694.0
2018-01-29 12:10:00,13.33,13.34,13.29,13.32,1227729.0,13.33,13.34,13.29,13.32,1227729.0
2018-01-29 12:20:00,13.31,13.35,13.28,13.34,1382249.0,13.31,13.35,13.28,13.34,1382249.0
2018-01-29 12:30:00,13.34,13.36,13.29,13.29,846141.0,13.34,13.36,13.29,13.29,846141.0
2018-01-29 12:40:00,13.29,13.31,13.26,13.31,881768.0,13.29,13.31,13.26,13.31,881768.0
2018-01-29 12:50:00,13.31,13.33,13.3,13.32,705417.0,13.31,13.33,13.3,13.32,705417.0
2018-01-29 13:00:00,13.32,13.33,13.29,13.29,669962.0,13.32,13.33,13.29,13.29,669962.0
2018-01-29 13:10:00,13.3,13.31,13.26,13.29,788470.0,13.3,13.31,13.26,13.29,788470.0
2018-01-29 13:20:00,13.3,13.3,13.27,13.28,339671.0,13.3,13.3,13.27,13.28,339671.0
2018-01-29 13:30:00,13.28,13.29,13.26,13.27,705377.0,13.28,13.29,13.26,13.27,705377.0
2018-01-29 13:40:00,13.27,13.28,13.26,13.26,451669.0,13.27,13.28,13.26,13.26,451669.0
2018-01-29 13:50:00,13.26,13.26,13.2,13.24,1222697.0,13.26,13.26,13.2,13.24,1222697.0
2018-01-29 14:00:00,13.25,13.27,13.23,13.27,641304.0,13.25,13.27,13.23,13.27,641304.0
2018-01-29 14:10:00,13.27,13.28,13.24,13.25,594751.0,13.27,13.28,13.24,13.25,594751.0
2018-01-29 14:20:00,13.25,13.27,13.25,13.26,737799.0,13.25,13.27,13.25,13.26,737799.0
2018-01-29 14:30:00,13.26,13.27,13.25,13.26,824515.0,13.26,13.27,13.25,13.26,824515.0
2018-01-29 14:40:00,13.26,13.27,13.21,13.21,936432.0,13.26,13.27,13.21,13.21,936432.0
2018-01-29 14:50:00,13.21,13.26,13.21,13.23,736691.0,13.21,13.26,13.21,13.23,736691.0
2018-01-29 15:00:00,13.24,13.24,13.21,13.21,844868.0,13.24,13.24,13.21,13.21,844868.0
2018-01-29 15:10:00,13.22,13.23,13.21,13.23,666405.0,13.22,13.23,13.21,13.23,666405.0
2018-01-29 15:20:00,13.22,13.24,13.22,13.24,779381.0,13.22,13.24,13.22,13.24,779381.0
2018-01-29 15:30:00,13.24,13.25,13.23,13.24,646844.0,13.24,13.25,13.23,13.24,646844.0
2018-01-29 15:40:00,13.24,13.26,13.23,13.25,1729497.0,13.24,13.26,13.23,13.25,1729497.0
2018-01-29 15:50:00,13.25,13.33,13.24,13.33,4715482.0,13.25,13.33,13.24,13.33,4715482.0
2018-01-30 09:30:00,13.12,13.27,12.9,13.16,5189836.0,13.12,13.27,12.9,13.16,5189836.0
2018-01-30 09:40:00,13.16,13.21,13.11,13.14,2107950.0,13.16,13.21,13.11,13.14,2107950.0
2018-01-30 09:50:00,13.15,13.16,13.08,13.11,2125484.0,13.15,13.16,13.08,13.11,2125484.0
2018-01-30 10:00:00,13.1,13.15,13.07,13.1,1666766.0,13.1,13.15,13.07,13.1,1666766.0
2018-01-30 10:10:00,13.1,13.23,13.09,13.2,2906416.0,13.1,13.23,13.09,13.2,2906416.0
2018-01-30 10:20:00,13.2,13.24,13.15,13.24,1767895.0,13.2,13.24,13.15,13.24,1767895.0
2018-01-30 10:30:00,13.24,13.25,13.13,13.17,1514730.0,13.24,13.25,13.13,13.17,1514730.0
2018-01-30 10:40:00,13.17,13.17,13.09,13.09,1474094.0,13.17,13.17,13.09,13.09,1474094.0
2018-01-30 10:50:00,13.1,13.15,13.08,13.13,1721367.0,13.1,13.15,13.08,13.13,1721367.0
2018-01-30 11:00:00,13.13,13.17,13.11,13.13,980585.0,13.13,13.17,13.11,13.13,980585.0
2018-01-30 11:10:00,13.13,13.15,13.11,13.12,842943.0,13.13,13.15,13.11,13.12,842943.0
2018-01-30 11:20:00,13.12,13.12,13.02,13.06,1315984.0,13.12,13.12,13.02,13.06,1315984.0
2018-01-30 11:30:00,13.05,13.07,13.01,13.06,943886.0,13.05,13.07,13.01,13.06,943886.0
2018-01-30 11:40:00,13.06,13.09,13.05,13.05,760007.0,13.06,13.09,13.05,13.05,760007.0
2018-01-30 11:50:00,13.05,13.06,12.98,12.98,1638358.0,13.05,13.06,12.98,12.98,1638358.0
2018-01-30 12:00:00,12.98,13.01,12.98,12.98,846417.0,12.98,13.01,12.98,12.98,846417.0
2018-01-30 12:10:00,12.98,13.0,12.92,12.93,1580441.0,12.98,13.0,12.92,12.93,1580441.0
2018-01-30 12:20:00,12.93,12.96,12.91,12.92,1259903.0,12.93,12.96,12.91,12.92,1259903.0
2018-01-30 12:30:00,12.92,12.95,12.91,12.93,1099424.0,12.92,12.95,12.91,12.93,1099424.0
2018-01-30 12:40:00,12.94,12.98,12.9,12.9,1072607.0,12.94,12.98,12.9,12.9,1072607.0
2018-01-30 12:50:00,12.91,12.93,12.89,12.93,1266795.0,12.91,12.93,12.89,12.93,1266795.0
2018-01-30 13:00:00,12.93,12.93,12.69,12.76,3267117.0,12.93,12.93,12.69,12.76,3267117.0
2018-01-30 13:10:00,12.76,12.82,12.75,12.82,1470417.0,12.76,12.82,12.75,12.82,1470417.0
2018-01-30 13:20:00,12.82,12.84,12.75,12.8,1163223.0,12.82,12.84,12.75,12.8,1163223.0
2018-01-30 13:30:00,12.8,12.89,12.79,12.88,1348433.0,12.8,12.89,12.79,12.88,1348433.0
2018-01-30 13:40:00,12.88,12.96,12.86,12.96,1310224.0,12.88,12.96,12.86,12.96,1310224.0
2018-01-30 13:50:00,12.95,12.99,12.93,12.97,1279102.0,12.95,12.99,12.93,12.97,1279102.0
2018-01-30 14:00:00,12.97,12.98,12.87,12.88,945372.0,12.97,12.98,12.87,12.88,945372.0
2018-01-30 14:10:00,12.88,12.96,12.86,12.93,875965.0,12.88,12.96,12.86,12.93,875965.0
2018-01-30 14:20:00,12.93,12.93,12.86,12.88,741871.0,12.93,12.93,12.86,12.88,741871.0
2018-01-30 14:30:00,12.88,12.88,12.81,12.82,1039591.0,12.88,12.88,12.81,12.82,1039591.0
2018-01-30 14:40:00,12.82,12.83,12.8,12.83,937851.0,12.82,12.83,12.8,12.83,937851.0
2018-01-30 14:50:00,12.83,12.84,12.81,12.83,900779.0,12.83,12.84,12.81,12.83,900779.0
2018-01-30 15:00:00,12.82,12.92,12.81,12.92,1300907.0,12.82,12.92,12.81,12.92,1300907.0
2018-01-30 15:10:00,12.92,12.97,12.88,12.9,1848411.0,12.92,12.97,12.88,12.9,1848411.0
2018-01-30 15:20:00,12.9,12.93,12.88,12.92,965177.0,12.9,12.93,12.88,12.92,965177.0
2018-01-30 15:30:00,12.92,13.0,12.91,12.99,1986297.0,12.92,13.0,12.91,12.99,1986297.0
2018-01-30 15:40:00,12.99,13.0,12.9,12.91,2578806.0,12.99,13.0,12.9,12.91,2578806.0
2018-01-30 15:50:00,12.92,12.95,12.84,12.87,5353225.0,12.92,12.95,12.84,12.87,5353225.0
2018-01-31 09:30:00,13.24,13.55,13.15,13.46,16353578.0,13.24,13.55,13.15,13.46,16353578.0
2018-01-31 09:40:00,13.46,13.6,13.32,13.47,9198500.0,13.46,13.6,13.32,13.47,9198500.0
2018-01-31 09:50:00,13.47,13.67,13.47,13.63,8046269.0,13.47,13.67,13.47,13.63,8046269.0
2018-01-31 10:00:00,13.63,13.69,13.51,13.58,6013003.0,13.63,13.69,13.51,13.58,6013003.0
2018-01-31 10:10:00,13.58,13.59,13.39,13.49,6389539.0,13.58,13.59,13.39,13.49,6389539.0
2018-01-31 10:20:00,13.49,13.52,13.38,13.42,3004787.0,13.49,13.52,13.38,13.42,3004787.0
2018-01-31 10:30:00,13.42,13.58,13.4,13.54,3054147.0,13.42,13.58,13.4,13.54,3054147.0
2018-01-31 10:40:00,13.54,13.58,13.4,13.49,3387644.0,13.54,13.58,13.4,13.49,3387644.0
2018-01-31 10:50:00,13.5,13.56,13.49,13.54,2612583.0,13.5,13.56,13.49,13.54,2612583.0
2018-01-31 11:00:00,13.54,13.56,13.48,13.49,2261531.0,13.54,13.56,13.48,13.49,2261531.0
2018-01-31 11:10:00,13.5,13.5,13.43,13.46,1915975.0,13.5,13.5,13.43,13.46,1915975.0
2018-01-31 11:20:00,13.46,13.5,13.41,13.47,1607705.0,13.46,13.5,13.41,13.47,1607705.0
2018-01-31 11:30:00,13.46,13.53,13.45,13.52,1519660.0,13.46,13.53,13.45,13.52,1519660.0
2018-01-31 11:40:00,13.52,13.56,13.5,13.54,2349920.0,13.52,13.56,13.5,13.54,2349920.0
2018-01-31 11:50:00,13.53,13.54,13.5,13.53,1506425.0,13.53,13.54,13.5,13.53,1506425.0
2018-01-31 12:00:00,13.52,13.6,13.46,13.54,3618599.0,13.52,13.6,13.46,13.54,3618599.0
2018-01-31 12:10:00,13.54,13.63,13.51,13.61,2644305.0,13.54,13.63,13.51,13.61,2644305.0
2018-01-31 12:20:00,13.61,13.64,13.59,13.63,1817187.0,13.61,13.64,13.59,13.63,1817187.0
2018-01-31 12:30:00,13.63,13.64,13.54,13.63,1790976.0,13.63,13.64,13.54,13.63,1790976.0
2018-01-31 12:40:00,13.63,13.64,13.59,13.62,1245958.0,13.63,13.64,13.59,13.62,1245958.0
2018-01-31 12:50:00,13.61,13.65,13.61,13.63,1687120.0,13.61,13.65,13.61,13.63,1687120.0
2018-01-31 13:00:00,13.63,13.64,13.6,13.61,1134211.0,13.63,13.64,13.6,13.61,1134211.0
2018-01-31 13:10:00,13.61,13.63,13.6,13.62,751450.0,13.61,13.63,13.6,13.62,751450.0
2018-01-31 13:20:00,13.62,13.66,13.61,13.63,2016311.0,13.62,13.66,13.61,13.63,2016311.0
2018-01-31 13:30:00,13.63,13.69,13.59,13.67,2817484.0,13.63,13.69,13.59,13.67,2817484.0
2018-01-31 13:40:00,13.67,13.74,13.65,13.7,3215784.0,13.67,13.74,13.65,13.7,3215784.0
2018-01-31 13:50:00,13.69,13.75,13.69,13.72,1233050.0,13.69,13.75,13.69,13.72,1233050.0
2018-01-31 14:00:00,13.72,13.8,13.71,13.8,3105900.0,13.72,13.8,13.71,13.8,3105900.0
2018-01-31 14:10:00,13.79,13.85,13.77,13.85,2950761.0,13.79,13.85,13.77,13.85,2950761.0
2018-01-31 14:20:00,13.85,13.85,13.73,13.76,3563012.0,13.85,13.85,13.73,13.76,3563012.0
2018-01-31 14:30:00,13.77,13.77,13.65,13.68,3037976.0,13.77,13.77,13.65,13.68,3037976.0
2018-01-31 14:40:00,13.69,13.78,13.67,13.74,2354157.0,13.69,13.78,13.67,13.74,2354157.0
2018-01-31 14:50:00,13.74,13.75,13.66,13.68,2018949.0,13.74,13.75,13.66,13.68,2018949.0
2018-01-31 15:00:00,13.68,13.68,13.58,13.65,2875035.0,13.68,13.68,13.58,13.65,2875035.0
2018-01-31 15:10:00,13.65,13.65,13.56,13.62,2006989.0,13.65,13.65,13.56,13.62,2006989.0
2018-01-31 15:20:00,13.61,13.68,13.61,13.66,1596251.0,13.61,13.68,13.61,13.66,1596251.0
2018-01-31 15:30:00,13.66,13.75,13.64,13.73,2472008.0,13.66,13.75,13.64,13.73,2472008.0
2018-01-31 15:40:00,13.73,13.75,13.69,13.71,2581577.0,13.73,13.75,13.69,13.71,2581577.0
2018-01-31 15:50:00,13.71,13.75,13.71,13.74,6067797.0,13.71,13.75,13.71,13.74,6067797.0
2018-02-01 09:30:00,13.59,13.74,13.52,13.56,5478711.0,13.59,13.74,13.52,13.56,5478711.0
2018-02-01 09:40:00,13.56,13.59,13.41,13.58,5383923.0,13.56,13.59,13.41,13.58,5383923.0
2018-02-01 09:50:00,13.58,13.67,13.49,13.62,2509565.0,13.58,13.67,13.49,13.62,2509565.0
2018-02-01 10:00:00,13.63,13.7,13.57,13.67,1937959.0,13.63,13.7,13.57,13.67,1937959.0
2018-02-01 10:10:00,13.66,13.74,13.66,13.73,2295664.0,13.66,13.74,13.66,13.73,2295664.0
2018-02-01 10:20:00,13.73,13.78,13.66,13.67,2217181.0,13.73,13.78,13.66,13.67,2217181.0
2018-02-01 10:30:00,13.67,13.8,13.66,13.8,1516762.0,13.67,13.8,13.66,13.8,1516762.0
2018-02-01 10:40:00,13.8,13.84,13.76,13.84,2025195.0,13.8,13.84,13.76,13.84,2025195.0
2018-02-01 10:50:00,13.84,13.84,13.73,13.74,1245821.0,13.84,13.84,13.73,13.74,1245821.0
2018-02-01 11:00:00,13.74,13.77,13.69,13.7,1238063.0,13.74,13.77,13.69,13.7,1238063.0
2018-02-01 11:10:00,13.7,13.73,13.68,13.7,1143006.0,13.7,13.73,13.68,13.7,1143006.0
2018-02-01 11:20:00,13.71,13.71,13.65,13.65,1172724.0,13.71,13.71,13.65,13.65,1172724.0
2018-02-01 11:30:00,13.66,13.75,13.65,13.71,1407736.0,13.66,13.75,13.65,13.71,1407736.0
2018-02-01 11:40:00,13.71,13.74,13.66,13.68,732044.0,13.71,13.74,13.66,13.68,732044.0
2018-02-01 11:50:00,13.67,13.68,13.63,13.67,911445.0,13.67,13.68,13.63,13.67,911445.0
2018-02-01 12:00:00,13.67,13.68,13.61,13.62,1028388.0,13.67,13.68,13.61,13.62,1028388.0
2018-02-01 12:10:00,13.62,13.62,13.56,13.58,1271604.0,13.62,13.62,13.56,13.58,1271604.0
2018-02-01 12:20:00,13.58,13.59,13.48,13.51,1887628.0,13.58,13.59,13.48,13.51,1887628.0
2018-02-01 12:30:00,13.51,13.55,13.49,13.53,913430.0,13.51,13.55,13.49,13.53,913430.0
2018-02-01 12:40:00,13.53,13.53,13.5,13.52,542598.0,13.53,13.53,13.5,13.52,542598.0
2018-02-01 12:50:00,13.51,13.54,13.5,13.54,501044.0,13.51,13.54,13.5,13.54,501044.0
2018-02-01 13:00:00,13.53,13.6,13.53,13.58,820543.0,13.53,13.6,13.53,13.58,820543.0
2018-02-01 13:10:00,13.57,13.59,13.55,13.57,405490.0,13.57,13.59,13.55,13.57,405490.0
2018-02-01 13:20:00,13.56,13.58,13.56,13.56,266779.0,13.56,13.58,13.56,13.56,266779.0
2018-02-01 13:30:00,13.56,13.57,13.49,13.49,1211016.0,13.56,13.57,13.49,13.49,1211016.0
2018-02-01 13:40:00,13.49,13.5,13.41,13.46,1758920.0,13.49,13.5,13.41,13.46,1758920.0
2018-02-01 13:50:00,13.46,13.5,13.43,13.5,964072.0,13.46,13.5,13.43,13.5,964072.0
2018-02-01 14:00:00,13.49,13.5,13.45,13.48,657285.0,13.49,13.5,13.45,13.48,657285.0
2018-02-01 14:10:00,13.48,13.5,13.46,13.46,522305.0,13.48,13.5,13.46,13.46,522305.0
2018-02-01 14:20:00,13.46,13.47,13.36,13.45,1783142.0,13.46,13.47,13.36,13.45,1783142.0
2018-02-01 14:30:00,13.46,13.46,13.42,13.46,586158.0,13.46,13.46,13.42,13.46,586158.0
2018-02-01 14:40:00,13.45,13.48,13.43,13.44,639540.0,13.45,13.48,13.43,13.44,639540.0
2018-02-01 14:50:00,13.45,13.45,13.37,13.4,900013.0,13.45,13.45,13.37,13.4,900013.0
2018-02-01 15:00:00,13.4,13.4,13.33,13.38,1220618.0,13.4,13.4,13.33,13.38,1220618.0
2018-02-01 15:10:00,13.38,13.39,13.33,13.35,1000764.0,13.38,13.39,13.33,13.35,1000764.0
2018-02-01 15:20:00,13.35,13.37,13.31,13.32,1126139.0,13.35,13.37,13.31,13.32,1126139.0
2018-02-01 15:30:00,13.31,13.32,13.23,13.25,2565934.0,13.31,13.32,13.23,13.25,2565934.0
2018-02-01 15:40:00,13.25,13.27,13.21,13.23,2415220.0,13.25,13.27,13.21,13.23,2415220.0
2018-02-01 15:50:00,13.23,13.28,13.22,13.25,4370203.0,13.23,13.28,13.22,13.25,4370203.0
2018-02-02 09:30:00,13.05,13.06,12.79,12.79,6691631.0,13.05,13.06,12.79,12.79,6691631.0
2018-02-02 09:40:00,12.79,12.86,12.7,12.79,5456211.0,12.79,12.86,12.7,12.79,5456211.0
2018-02-02 09:50:00,12.8,12.81,12.69,12.7,3399094.0,12.8,12.81,12.69,12.7,3399094.0
2018-02-02 10:00:00,12.71,12.71,12.51,12.56,4826081.0,12.71,12.71,12.51,12.56,4826081.0
2018-02-02 10:10:00,12.56,12.62,12.45,12.6,4446268.0,12.56,12.62,12.45,12.6,4446268.0
2018-02-02 10:20:00,12.59,12.61,12.55,12.58,2901078.0,12.59,12.61,12.55,12.58,2901078.0
2018-02-02 10:30:00,12.58,12.68,12.53,12.63,2445130.0,12.58,12.68,12.53,12.63,2445130.0
2018-02-02 10:40:00,12.64,12.69,12.6,12.63,1566879.0,12.64,12.69,12.6,12.63,1566879.0
2018-02-02 10:50:00,12.63,12.69,12.62,12.63,1424426.0,12.63,12.69,12.62,12.63,1424426.0
2018-02-02 11:00:00,12.63,12.7,12.6,12.7,1210853.0,12.63,12.7,12.6,12.7,1210853.0
2018-02-02 11:10:00,12.7,12.74,12.61,12.63,1481710.0,12.7,12.74,12.61,12.63,1481710.0
2018-02-02 11:20:00,12.63,12.71,12.62,12.71,1750822.0,12.63,12.71,12.62,12.71,1750822.0
2018-02-02 11:30:00,12.72,12.72,12.67,12.7,882173.0,12.72,12.72,12.67,12.7,882173.0
2018-02-02 11:40:00,12.7,12.74,12.68,12.73,1228381.0,12.7,12.74,12.68,12.73,1228381.0
2018-02-02 11:50:00,12.74,12.75,12.71,12.71,996474.0,12.74,12.75,12.71,12.71,996474.0
2018-02-02 12:00:00,12.71,12.72,12.67,12.7,703329.0,12.71,12.72,12.67,12.7,703329.0
2018-02-02 12:10:00,12.7,12.77,12.69,12.77,830336.0,12.7,12.77,12.69,12.77,830336.0
2018-02-02 12:20:00,12.76,12.82,12.75,12.82,1036357.0,12.76,12.82,12.75,12.82,1036357.0
2018-02-02 12:30:00,12.82,12.82,12.79,12.81,1178900.0,12.82,12.82,12.79,12.81,1178900.0
2018-02-02 12:40:00,12.8,12.82,12.76,12.8,490243.0,12.8,12.82,12.76,12.8,490243.0
2018-02-02 12:50:00,12.79,12.8,12.73,12.74,787424.0,12.79,12.8,12.73,12.74,787424.0
2018-02-02 13:00:00,12.74,12.76,12.72,12.75,536299.0,12.74,12.76,12.72,12.75,536299.0
2018-02-02 13:10:00,12.76,12.77,12.74,12.74,609201.0,12.76,12.77,12.74,12.74,609201.0
2018-02-02 13:20:00,12.74,12.75,12.68,12.71,1070126.0,12.74,12.75,12.68,12.71,1070126.0
2018-02-02 13:30:00,12.72,12.76,12.71,12.74,615280.0,12.72,12.76,12.71,12.74,615280.0
2018-02-02 13:40:00,12.73,12.74,12.69,12.7,545758.0,12.73,12.74,12.69,12.7,545758.0
2018-02-02 13:50:00,12.7,12.74,12.7,12.71,714811.0,12.7,12.74,12.7,12.71,714811.0
2018-02-02 14:00:00,12.7,12.71,12.62,12.65,1209714.0,12.7,12.71,12.62,12.65,1209714.0
2018-02-02 14:10:00,12.65,12.65,12.58,12.62,1194099.0,12.65,12.65,12.58,12.62,1194099.0
2018-02-02 14:20:00,12.62,12.63,12.52,12.54,1392609.0,12.62,12.63,12.52,12.54,1392609.0
2018-02-02 14:30:00,12.53,12.6,12.53,12.57,1760103.0,12.53,12.6,12.53,12.57,1760103.0
2018-02-02 14:40:00,12.57,12.57,12.52,12.53,1305075.0,12.57,12.57,12.52,12.53,1305075.0
2018-02-02 14:50:00,12.53,12.56,12.51,12.53,1217842.0,12.53,12.56,12.51,12.53,1217842.0
2018-02-02 15:00:00,12.53,12.56,12.47,12.47,1895038.0,12.53,12.56,12.47,12.47,1895038.0
2018-02-02 15:10:00,12.47,12.55,12.47,12.52,1157862.0,12.47,12.55,12.47,12.52,1157862.0
2018-02-02 15:20:00,12.52,12.56,12.52,12.53,1112706.0,12.52,12.56,12.52,12.53,1112706.0
2018-02-02 15:30:00,12.54,12.55,12.48,12.54,1700523.0,12.54,12.55,12.48,12.54,1700523.0
2018-02-02 15:40:00,12.54,12.54,12.45,12.48,3258104.0,12.54,12.54,12.45,12.48,3258104.0
2018-02-02 15:50:00,12.48,12.49,12.43,12.45,5680055.0,12.48,12.49,12.43,12.45,5680055.0
2018-02-05 09:30:00,12.05,12.17,11.86,12.01,7493337.0,12.05,12.17,11.86,12.01,7493337.0
2018-02-05 09:40:00,12.01,12.05,11.83,11.9,6000868.0,12.01,12.05,11.83,11.9,6000868.0
2018-02-05 09:50:00,11.91,12.0,11.88,11.95,3766641.0,11.91,12.0,11.88,11.95,3766641.0
2018-02-05 10:00:00,11.95,12.1,11.91,12.05,4512912.0,11.95,12.1,11.91,12.05,4512912.0
2018-02-05 10:10:00,12.05,12.13,12.02,12.04,3593258.0,12.05,12.13,12.02,12.04,3593258.0
2018-02-05 10:20:00,12.04,12.18,12.02,12.09,3739474.0,12.04,12.18,12.02,12.09,3739474.0
2018-02-05 10:30:00,12.09,12.1,11.95,11.98,2654998.0,12.09,12.1,11.95,11.98,2654998.0
2018-02-05 10:40:00,11.98,12.01,11.95,11.96,1892190.0,11.98,12.01,11.95,11.96,1892190.0
2018-02-05 10:50:00,11.95,11.96,11.88,11.89,2620653.0,11.95,11.96,11.88,11.89,2620653.0
2018-02-05 11:00:00,11.9,11.97,11.87,11.91,1899242.0,11.9,11.97,11.87,11.91,1899242.0
2018-02-05 11:10:00,11.91,11.96,11.87,11.88,1544848.0,11.91,11.96,11.87,11.88,1544848.0
2018-02-05 11:20:00,11.87,11.9,11.85,11.87,1487260.0,11.87,11.9,11.85,11.87,1487260.0
2018-02-05 11:30:00,11.86,11.88,11.8,11.82,2998567.0,11.86,11.88,11.8,11.82,2998567.0
2018-02-05 11:40:00,11.83,11.83,11.73,11.74,3052862.0,11.83,11.83,11.73,11.74,3052862.0
2018-02-05 11:50:00,11.73,11.76,11.65,11.76,3518738.0,11.73,11.76,11.65,11.76,3518738.0
2018-02-05 12:00:00,11.76,11.8,11.71,11.76,1764303.0,11.76,11.8,11.71,11.76,1764303.0
2018-02-05 12:10:00,11.76,11.8,11.74,11.76,1421843.0,11.76,11.8,11.74,11.76,1421843.0
2018-02-05 12:20:00,11.76,11.81,11.75,11.77,1135301.0,11.76,11.81,11.75,11.77,1135301.0
2018-02-05 12:30:00,11.77,11.84,11.76,11.83,1118815.0,11.77,11.84,11.76,11.83,1118815.0
2018-02-05 12:40:00,11.83,11.86,11.8,11.83,989203.0,11.83,11.86,11.8,11.83,989203.0
2018-02-05 12:50:00,11.84,11.85,11.8,11.81,546627.0,11.84,11.85,11.8,11.81,546627.0
2018-02-05 13:00:00,11.81,11.82,11.78,11.79,1161972.0,11.81,11.82,11.78,11.79,1161972.0
2018-02-05 13:10:00,11.79,11.83,11.68,11.69,1921099.0,11.79,11.83,11.68,11.69,1921099.0
2018-02-05 13:20:00,11.69,11.72,11.62,11.66,2534241.0,11.69,11.72,11.62,11.66,2534241.0
2018-02-05 13:30:00,11.66,11.72,11.64,11.67,1327250.0,11.66,11.72,11.64,11.67,1327250.0
2018-02-05 13:40:00,11.68,11.73,11.67,11.69,983637.0,11.68,11.73,11.67,11.69,983637.0
2018-02-05 13:50:00,11.7,11.82,11.69,11.81,1530395.0,11.7,11.82,11.69,11.81,1530395.0
2018-02-05 14:00:00,11.81,11.83,11.7,11.71,1214080.0,11.81,11.83,11.7,11.71,1214080.0
2018-02-05 14:10:00,11.7,11.76,11.68,11.71,1311605.0,11.7,11.76,11.68,11.71,1311605.0
2018-02-05 14:20:00,11.71,11.72,11.66,11.69,1449023.0,11.71,11.72,11.66,11.69,1449023.0
2018-02-05 14:30:00,11.68,11.69,11.62,11.65,1862026.0,11.68,11.69,11.62,11.65,1862026.0
2018-02-05 14:40:00,11.65,11.68,11.56,11.58,2131380.0,11.65,11.68,11.56,11.58,2131380.0
2018-02-05 14:50:00,11.58,11.58,11.47,11.49,3073984.0,11.58,11.58,11.47,11.49,3073984.0
2018-02-05 15:00:00,11.48,11.51,11.05,11.07,5831514.0,11.48,11.51,11.05,11.07,5831514.0
2018-02-05 15:10:00,11.06,11.66,10.93,11.5,6629353.0,11.06,11.66,10.93,11.5,6629353.0
2018-02-05 15:20:00,11.51,11.67,11.5,11.65,3449889.0,11.51,11.67,11.5,11.65,3449889.0
2018-02-05 15:30:00,11.66,11.67,11.52,11.55,3345943.0,11.66,11.67,11.52,11.55,3345943.0
2018-02-05 15:40:00,11.56,11.57,11.32,11.32,4323244.0,11.56,11.57,11.32,11.32,4323244.0
2018-02-05 15:50:00,11.31,11.58,11.31,11.57,7314159.0,11.31,11.58,11.31,11.57,7314159.0
2018-02-06 09:30:00,11.08,11.56,11.0,11.49,7290729.0,11.08,11.56,11.0,11.49,7290729.0
2018-02-06 09:40:00,11.49,11.72,11.47,11.7,5934162.0,11.49,11.72,11.47,11.7,5934162.0
2018-02-06 09:50:00,11.71,11.74,11.54,11.56,5523133.0,11.71,11.74,11.54,11.56,5523133.0
2018-02-06 10:00:00,11.57,11.63,11.55,11.59,3332570.0,11.57,11.63,11.55,11.59,3332570.0
2018-02-06 10:10:00,11.58,11.63,11.4,11.44,3698693.0,11.58,11.63,11.4,11.44,3698693.0
2018-02-06 10:20:00,11.45,11.46,11.28,11.34,3513073.0,11.45,11.46,11.28,11.34,3513073.0
2018-02-06 10:30:00,11.34,11.35,11.22,11.29,3178512.0,11.34,11.35,11.22,11.29,3178512.0
2018-02-06 10:40:00,11.29,11.45,11.27,11.42,2807856.0,11.29,11.45,11.27,11.42,2807856.0
2018-02-06 10:50:00,11.43,11.58,11.35,11.36,3369057.0,11.43,11.58,11.35,11.36,3369057.0
2018-02-06 11:00:00,11.36,11.42,11.31,11.42,1503819.0,11.36,11.42,11.31,11.42,1503819.0
2018-02-06 11:10:00,11.42,11.44,11.34,11.43,1093240.0,11.42,11.44,11.34,11.43,1093240.0
2018-02-06 11:20:00,11.43,11.53,11.4,11.43,1295490.0,11.43,11.53,11.4,11.43,1295490.0
2018-02-06 11:30:00,11.43,11.43,11.34,11.38,893700.0,11.43,11.43,11.34,11.38,893700.0
2018-02-06 11:40:00,11.38,11.4,11.33,11.38,1080410.0,11.38,11.4,11.33,11.38,1080410.0
2018-02-06 11:50:00,11.39,11.42,11.35,11.36,1098450.0,11.39,11.42,11.35,11.36,1098450.0
2018-02-06 12:00:00,11.35,11.44,11.34,11.42,1044788.0,11.35,11.44,11.34,11.42,1044788.0
2018-02-06 12:10:00,11.41,11.44,11.36,11.38,1047638.0,11.41,11.44,11.36,11.38,1047638.0
2018-02-06 12:20:00,11.38,11.49,11.36,11.49,982637.0,11.38,11.49,11.36,11.49,982637.0
2018-02-06 12:30:00,11.48,11.53,11.43,11.53,1368528.0,11.48,11.53,11.43,11.53,1368528.0
2018-02-06 12:40:00,11.54,11.54,11.41,11.42,1153553.0,11.54,11.54,11.41,11.42,1153553.0
2018-02-06 12:50:00,11.42,11.48,11.4,11.47,783274.0,11.42,11.48,11.4,11.47,783274.0
2018-02-06 13:00:00,11.47,11.47,11.33,11.35,929139.0,11.47,11.47,11.33,11.35,929139.0
2018-02-06 13:10:00,11.34,11.41,11.33,11.4,823571.0,11.34,11.41,11.33,11.4,823571.0
2018-02-06 13:20:00,11.4,11.41,11.33,11.35,688266.0,11.4,11.41,11.33,11.35,688266.0
2018-02-06 13:30:00,11.35,11.35,11.3,11.33,1165531.0,11.35,11.35,11.3,11.33,1165531.0
2018-02-06 13:40:00,11.33,11.34,11.28,11.3,867437.0,11.33,11.34,11.28,11.3,867437.0
2018-02-06 13:50:00,11.3,11.3,11.23,11.25,1652014.0,11.3,11.3,11.23,11.25,1652014.0
2018-02-06 14:00:00,11.24,11.29,11.24,11.24,697714.0,11.24,11.29,11.24,11.24,697714.0
2018-02-06 14:10:00,11.25,11.38,11.23,11.26,1139966.0,11.25,11.38,11.23,11.26,1139966.0
2018-02-06 14:20:00,11.26,11.29,11.23,11.26,848293.0,11.26,11.29,11.23,11.26,848293.0
2018-02-06 14:30:00,11.26,11.34,11.24,11.3,717697.0,11.26,11.34,11.24,11.3,717697.0
2018-02-06 14:40:00,11.3,11.45,11.29,11.43,1176018.0,11.3,11.45,11.29,11.43,1176018.0
2018-02-06 14:50:00,11.43,11.49,11.39,11.49,1617255.0,11.43,11.49,11.39,11.49,1617255.0
2018-02-06 15:00:00,11.48,11.66,11.47,11.64,3199482.0,11.48,11.66,11.47,11.64,3199482.0
2018-02-06 15:10:00,11.63,11.64,11.52,11.54,1794129.0,11.63,11.64,11.52,11.54,1794129.0
2018-02-06 15:20:00,11.53,11.6,11.5,11.6,1802901.0,11.53,11.6,11.5,11.6,1802901.0
2018-02-06 15:30:00,11.6,11.67,11.53,11.65,2370265.0,11.6,11.67,11.53,11.65,2370265.0
2018-02-06 15:40:00,11.66,11.68,11.56,11.57,2956667.0,11.66,11.68,11.56,11.57,2956667.0
2018-02-06 15:50:00,11.58,11.65,11.57,11.65,3753318.0,11.58,11.65,11.57,11.65,3753318.0
2018-02-07 09:30:00,11.71,11.9,11.57,11.68,5400910.0,11.71,11.9,11.57,11.68,5400910.0
2018-02-07 09:40:00,11.67,11.72,11.53,11.58,3455664.0,11.67,11.72,11.53,11.58,3455664.0
2018-02-07 09:50:00,11.59,11.7,11.57,11.63,2088153.0,11.59,11.7,11.57,11.63,2088153.0
2018-02-07 10:00:00,11.62,11.73,11.58,11.71,2049474.0,11.62,11.73,11.58,11.71,2049474.0
2018-02-07 10:10:00,11.72,11.76,11.69,11.72,2112752.0,11.72,11.76,11.69,11.72,2112752.0
2018-02-07 10:20:00,11.72,11.73,11.67,11.69,1163508.0,11.72,11.73,11.67,11.69,1163508.0
2018-02-07 10:30:00,11.69,11.71,11.62,11.7,1105468.0,11.69,11.71,11.62,11.7,1105468.0
2018-02-07 10:40:00,11.69,11.73,11.63,11.72,1194328.0,11.69,11.73,11.63,11.72,1194328.0
2018-02-07 10:50:00,11.72,11.79,11.71,11.73,1563025.0,11.72,11.79,11.71,11.73,1563025.0
2018-02-07 11:00:00,11.74,11.8,11.71,11.79,1276638.0,11.74,11.8,11.71,11.79,1276638.0
2018-02-07 11:10:00,11.79,11.84,11.76,11.8,1599953.0,11.79,11.84,11.76,11.8,1599953.0
2018-02-07 11:20:00,11.8,11.86,11.78,11.79,1330440.0,11.8,11.86,11.78,11.79,1330440.0
2018-02-07 11:30:00,11.79,11.79,11.72,11.76,1236075.0,11.79,11.79,11.72,11.76,1236075.0
2018-02-07 11:40:00,11.76,11.85,11.74,11.84,1170019.0,11.76,11.85,11.74,11.84,1170019.0
2018-02-07 11:50:00,11.83,11.85,11.78,11.82,1074719.0,11.83,11.85,11.78,11.82,1074719.0
2018-02-07 12:00:00,11.82,11.83,11.77,11.78,765243.0,11.82,11.83,11.77,11.78,765243.0
2018-02-07 12:10:00,11.78,11.82,11.77,11.78,514333.0,11.78,11.82,11.77,11.78,514333.0
2018-02-07 12:20:00,11.79,11.8,11.75,11.76,652519.0,11.79,11.8,11.75,11.76,652519.0
2018-02-07 12:30:00,11.77,11.78,11.68,11.7,1097332.0,11.77,11.78,11.68,11.7,1097332.0
2018-02-07 12:40:00,11.71,11.77,11.68,11.7,763592.0,11.71,11.77,11.68,11.7,763592.0
2018-02-07 12:50:00,11.69,11.73,11.67,11.7,864202.0,11.69,11.73,11.67,11.7,864202.0
2018-02-07 13:00:00,11.7,11.73,11.61,11.63,1141501.0,11.7,11.73,11.61,11.63,1141501.0
2018-02-07 13:10:00,11.63,11.67,11.55,11.67,2207933.0,11.63,11.67,11.55,11.67,2207933.0
2018-02-07 13:20:00,11.66,11.67,11.58,11.63,1117766.0,11.66,11.67,11.58,11.63,1117766.0
2018-02-07 13:30:00,11.63,11.71,11.62,11.67,888254.0,11.63,11.71,11.62,11.67,888254.0
2018-02-07 13:40:00,11.67,11.72,11.66,11.68,781708.0,11.67,11.72,11.66,11.68,781708.0
2018-02-07 13:50:00,11.68,11.74,11.66,11.74,872985.0,11.68,11.74,11.66,11.74,872985.0
2018-02-07 14:00:00,11.74,11.74,11.67,11.69,754530.0,11.74,11.74,11.67,11.69,754530.0
2018-02-07 14:10:00,11.7,11.75,11.69,11.75,639358.0,11.7,11.75,11.69,11.75,639358.0
2018-02-07 14:20:00,11.75,11.79,11.74,11.79,688495.0,11.75,11.79,11.74,11.79,688495.0
2018-02-07 14:30:00,11.78,11.8,11.74,11.75,740535.0,11.78,11.8,11.74,11.75,740535.0
2018-02-07 14:40:00,11.75,11.77,11.7,11.72,877237.0,11.75,11.77,11.7,11.72,877237.0
2018-02-07 14:50:00,11.72,11.73,11.65,11.71,932346.0,11.72,11.73,11.65,11.71,932346.0
2018-02-07 15:00:00,11.7,11.76,11.7,11.7,699066.0,11.7,11.76,11.7,11.7,699066.0
2018-02-07 15:10:00,11.7,11.76,11.7,11.74,764552.0,11.7,11.76,11.7,11.74,764552.0
2018-02-07 15:20:00,11.74,11.78,11.71,11.77,893352.0,11.74,11.78,11.71,11.77,893352.0
2018-02-07 15:30:00,11.76,11.79,11.72,11.75,835185.0,11.76,11.79,11.72,11.75,835185.0
2018-02-07 15:40:00,11.75,11.78,11.69,11.71,1456952.0,11.75,11.78,11.69,11.71,1456952.0
2018-02-07 15:50:00,11.71,11.73,11.6,11.61,2933093.0,11.71,11.73,11.6,11.61,2933093.0
2018-02-08 09:30:00,11.72,11.85,11.67,11.7,2962757.0,11.72,11.85,11.67,11.7,2962757.0
2018-02-08 09:40:00,11.7,11.7,11.51,11.62,2278795.0,11.7,11.7,11.51,11.62,2278795.0
2018-02-08 09:50:00,11.62,11.72,11.58,11.59,1393827.0,11.62,11.72,11.58,11.59,1393827.0
2018-02-08 10:00:00,11.6,11.69,11.57,11.68,1321473.0,11.6,11.69,11.57,11.68,1321473.0
2018-02-08 10:10:00,11.69,11.7,11.61,11.67,925130.0,11.69,11.7,11.61,11.67,925130.0
2018-02-08 10:20:00,11.67,11.7,11.62,11.65,1010864.0,11.67,11.7,11.62,11.65,1010864.0
2018-02-08 10:30:00,11.65,11.66,11.58,11.64,919168.0,11.65,11.66,11.58,11.64,919168.0
2018-02-08 10:40:00,11.63,11.67,11.57,11.59,660071.0,11.63,11.67,11.57,11.59,660071.0
2018-02-08 10:50:00,11.58,11.59,11.43,11.5,2091881.0,11.58,11.59,11.43,11.5,2091881.0
2018-02-08 11:00:00,11.51,11.6,11.48,11.49,861629.0,11.51,11.6,11.48,11.49,861629.0
2018-02-08 11:10:00,11.48,11.51,11.36,11.38,1665103.0,11.48,11.51,11.36,11.38,1665103.0
2018-02-08 11:20:00,11.39,11.4,11.26,11.35,2378725.0,11.39,11.4,11.26,11.35,2378725.0
2018-02-08 11:30:00,11.35,11.51,11.33,11.47,1059850.0,11.35,11.51,11.33,11.47,1059850.0
2018-02-08 11:40:00,11.47,11.48,11.37,11.4,1091693.0,11.47,11.48,11.37,11.4,1091693.0
2018-02-08 11:50:00,11.4,11.5,11.39,11.45,998171.0,11.4,11.5,11.39,11.45,998171.0
2018-02-08 12:00:00,11.46,11.5,11.38,11.38,695191.0,11.46,11.5,11.38,11.38,695191.0
2018-02-08 12:10:00,11.38,11.42,11.34,11.35,900734.0,11.38,11.42,11.34,11.35,900734.0
2018-02-08 12:20:00,11.35,11.4,11.29,11.4,1282892.0,11.35,11.4,11.29,11.4,1282892.0
2018-02-08 12:30:00,11.4,11.42,11.33,11.33,722635.0,11.4,11.42,11.33,11.33,722635.0
2018-02-08 12:40:00,11.33,11.41,11.28,11.31,895575.0,11.33,11.41,11.28,11.31,895575.0
2018-02-08 12:50:00,11.31,11.33,11.26,11.32,1063112.0,11.31,11.33,11.26,11.32,1063112.0
2018-02-08 13:00:00,11.32,11.34,11.26,11.32,1385457.0,11.32,11.34,11.26,11.32,1385457.0
2018-02-08 13:10:00,11.32,11.37,11.3,11.36,1231278.0,11.32,11.37,11.3,11.36,1231278.0
2018-02-08 13:20:00,11.36,11.42,11.33,11.35,1264471.0,11.36,11.42,11.33,11.35,1264471.0
2018-02-08 13:30:00,11.35,11.44,11.33,11.44,1109825.0,11.35,11.44,11.33,11.44,1109825.0
2018-02-08 13:40:00,11.43,11.53,11.42,11.47,1391163.0,11.43,11.53,11.42,11.47,1391163.0
2018-02-08 13:50:00,11.48,11.52,11.44,11.5,791734.0,11.48,11.52,11.44,11.5,791734.0
2018-02-08 14:00:00,11.49,11.5,11.4,11.46,866009.0,11.49,11.5,11.4,11.46,866009.0
2018-02-08 14:10:00,11.46,11.51,11.43,11.48,816794.0,11.46,11.51,11.43,11.48,816794.0
2018-02-08 14:20:00,11.48,11.5,11.4,11.41,629225.0,11.48,11.5,11.4,11.41,629225.0
2018-02-08 14:30:00,11.42,11.48,11.37,11.47,834116.0,11.42,11.48,11.37,11.47,834116.0
2018-02-08 14:40:00,11.48,11.49,11.41,11.44,615551.0,11.48,11.49,11.41,11.44,615551.0
2018-02-08 14:50:00,11.43,11.44,11.36,11.4,692723.0,11.43,11.44,11.36,11.4,692723.0
2018-02-08 15:00:00,11.41,11.47,11.39,11.41,984703.0,11.41,11.47,11.39,11.41,984703.0
2018-02-08 15:10:00,11.41,11.43,11.34,11.36,1068236.0,11.41,11.43,11.34,11.36,1068236.0
2018-02-08 15:20:00,11.37,11.45,11.33,11.4,1252886.0,11.37,11.45,11.33,11.4,1252886.0
2018-02-08 15:30:00,11.39,11.41,11.27,11.32,1455418.0,11.39,11.41,11.27,11.32,1455418.0
2018-02-08 15:40:00,11.32,11.35,11.26,11.3,2040142.0,11.32,11.35,11.26,11.3,2040142.0
2018-02-08 15:50:00,11.3,11.32,11.21,11.21,3993736.0,11.3,11.32,11.21,11.21,3993736.0
2018-02-09 09:30:00,11.49,11.57,11.32,11.37,4223238.0,11.49,11.57,11.32,11.37,4223238.0
2018-02-09 09:40:00,11.36,11.46,11.28,11.3,2716436.0,11.36,11.46,11.28,11.3,2716436.0
2018-02-09 09:50:00,11.31,11.45,11.28,11.42,2238745.0,11.31,11.45,11.28,11.42,2238745.0
2018-02-09 10:00:00,11.42,11.49,11.36,11.39,1796729.0,11.42,11.49,11.36,11.39,1796729.0
2018-02-09 10:10:00,11.39,11.45,11.35,11.41,1144917.0,11.39,11.45,11.35,11.41,1144917.0
2018-02-09 10:20:00,11.41,11.47,11.37,11.39,884598.0,11.41,11.47,11.37,11.39,884598.0
2018-02-09 10:30:00,11.38,11.45,11.37,11.38,972257.0,11.38,11.45,11.37,11.38,972257.0
2018-02-09 10:40:00,11.38,11.39,11.07,11.13,3098657.0,11.38,11.39,11.07,11.13,3098657.0
2018-02-09 10:50:00,11.13,11.29,11.12,11.17,2412442.0,11.13,11.29,11.12,11.17,2412442.0
2018-02-09 11:00:00,11.18,11.29,11.16,11.21,1123546.0,11.18,11.29,11.16,11.21,1123546.0
2018-02-09 11:10:00,11.21,11.25,11.09,11.14,1403358.0,11.21,11.25,11.09,11.14,1403358.0
2018-02-09 11:20:00,11.14,11.2,11.11,11.16,1367411.0,11.14,11.2,11.11,11.16,1367411.0
2018-02-09 11:30:00,11.16,11.21,11.12,11.15,1390480.0,11.16,11.21,11.12,11.15,1390480.0
2018-02-09 11:40:00,11.15,11.17,11.06,11.07,1192303.0,11.15,11.17,11.06,11.07,1192303.0
2018-02-09 11:50:00,11.07,11.08,10.9,10.91,3578413.0,11.07,11.08,10.9,10.91,3578413.0
2018-02-09 12:00:00,10.91,11.0,10.81,10.82,3123635.0,10.91,11.0,10.81,10.82,3123635.0
2018-02-09 12:10:00,10.82,10.91,10.8,10.82,2230702.0,10.82,10.91,10.8,10.82,2230702.0
2018-02-09 12:20:00,10.81,10.93,10.8,10.81,1780636.0,10.81,10.93,10.8,10.81,1780636.0
2018-02-09 12:30:00,10.81,10.88,10.77,10.81,1534780.0,10.81,10.88,10.77,10.81,1534780.0
2018-02-09 12:40:00,10.81,10.82,10.63,10.67,2888528.0,10.81,10.82,10.63,10.67,2888528.0
2018-02-09 12:50:00,10.67,10.88,10.63,10.86,2836366.0,10.67,10.88,10.63,10.86,2836366.0
2018-02-09 13:00:00,10.86,10.86,10.73,10.73,1309697.0,10.86,10.86,10.73,10.73,1309697.0
2018-02-09 13:10:00,10.74,10.8,10.71,10.79,1332933.0,10.74,10.8,10.71,10.79,1332933.0
2018-02-09 13:20:00,10.79,10.8,10.68,10.69,1702872.0,10.79,10.8,10.68,10.69,1702872.0
2018-02-09 13:30:00,10.69,10.79,10.66,10.71,1344342.0,10.69,10.79,10.66,10.71,1344342.0
2018-02-09 13:40:00,10.71,10.82,10.7,10.82,1496315.0,10.71,10.82,10.7,10.82,1496315.0
2018-02-09 13:50:00,10.82,10.96,10.79,10.87,2135618.0,10.82,10.96,10.79,10.87,2135618.0
2018-02-09 14:00:00,10.87,11.07,10.86,11.07,2584761.0,10.87,11.07,10.86,11.07,2584761.0
2018-02-09 14:10:00,11.07,11.19,11.05,11.18,2998713.0,11.07,11.19,11.05,11.18,2998713.0
2018-02-09 14:20:00,11.19,11.26,11.07,11.09,2682828.0,11.19,11.26,11.07,11.09,2682828.0
2018-02-09 14:30:00,11.09,11.17,11.03,11.15,1576078.0,11.09,11.17,11.03,11.15,1576078.0
2018-02-09 14:40:00,11.15,11.17,11.07,11.11,1416150.0,11.15,11.17,11.07,11.11,1416150.0
2018-02-09 14:50:00,11.11,11.2,11.09,11.11,1324657.0,11.11,11.2,11.09,11.11,1324657.0
2018-02-09 15:00:00,11.11,11.12,11.0,11.07,1864332.0,11.11,11.12,11.0,11.07,1864332.0
2018-02-09 15:10:00,11.07,11.19,11.02,11.19,1863167.0,11.07,11.19,11.02,11.19,1863167.0
2018-02-09 15:20:00,11.19,11.23,11.11,11.17,1903413.0,11.19,11.23,11.11,11.17,1903413.0
2018-02-09 15:30:00,11.17,11.25,11.14,11.2,2143898.0,11.17,11.25,11.14,11.2,2143898.0
2018-02-09 15:40:00,11.2,11.4,11.2,11.35,3001560.0,11.2,11.4,11.2,11.35,3001560.0
2018-02-09 15:50:00,11.35,11.39,11.27,11.31,4546410.0,11.35,11.39,11.27,11.31,4546410.0
2018-02-12 09:30:00,11.47,11.68,11.43,11.52,5399302.0,11.47,11.68,11.43,11.52,5399302.0
2018-02-12 09:40:00,11.52,11.7,11.45,11.63,3547080.0,11.52,11.7,11.45,11.63,3547080.0
2018-02-12 09:50:00,11.63,11.73,11.58,11.69,2783908.0,11.63,11.73,11.58,11.69,2783908.0
2018-02-12 10:00:00,11.69,11.79,11.66,11.69,3337336.0,11.69,11.79,11.66,11.69,3337336.0
2018-02-12 10:10:00,11.69,11.74,11.58,11.59,2274491.0,11.69,11.74,11.58,11.59,2274491.0
2018-02-12 10:20:00,11.59,11.65,11.52,11.58,1947760.0,11.59,11.65,11.52,11.58,1947760.0
2018-02-12 10:30:00,11.58,11.68,11.51,11.62,1675428.0,11.58,11.68,11.51,11.62,1675428.0
2018-02-12 10:40:00,11.62,11.63,11.54,11.62,1932334.0,11.62,11.63,11.54,11.62,1932334.0
2018-02-12 10:50:00,11.62,11.63,11.54,11.62,1137467.0,11.62,11.63,11.54,11.62,1137467.0
2018-02-12 11:00:00,11.62,11.66,11.57,11.58,1784134.0,11.62,11.66,11.57,11.58,1784134.0
2018-02-12 11:10:00,11.57,11.62,11.54,11.57,1449356.0,11.57,11.62,11.54,11.57,1449356.0
2018-02-12 11:20:00,11.58,11.6,11.51,11.53,1005258.0,11.58,11.6,11.51,11.53,1005258.0
2018-02-12 11:30:00,11.52,11.6,11.49,11.6,1210508.0,11.52,11.6,11.49,11.6,1210508.0
2018-02-12 11:40:00,11.6,11.63,11.54,11.56,911232.0,11.6,11.63,11.54,11.56,911232.0
2018-02-12 11:50:00,11.57,11.64,11.53,11.63,1355106.0,11.57,11.64,11.53,11.63,1355106.0
2018-02-12 12:00:00,11.62,11.64,11.57,11.6,586842.0,11.62,11.64,11.57,11.6,586842.0
2018-02-12 12:10:00,11.6,11.68,11.57,11.63,1062036.0,11.6,11.68,11.57,11.63,1062036.0
2018-02-12 12:20:00,11.64,11.64,11.58,11.62,509870.0,11.64,11.64,11.58,11.62,509870.0
2018-02-12 12:30:00,11.62,11.62,11.57,11.61,553971.0,11.62,11.62,11.57,11.61,553971.0
2018-02-12 12:40:00,11.61,11.61,11.56,11.59,436810.0,11.61,11.61,11.56,11.59,436810.0
2018-02-12 12:50:00,11.59,11.65,11.58,11.62,739390.0,11.59,11.65,11.58,11.62,739390.0
2018-02-12 13:00:00,11.62,11.65,11.59,11.61,914907.0,11.62,11.65,11.59,11.61,914907.0
2018-02-12 13:10:00,11.62,11.67,11.6,11.61,1070859.0,11.62,11.67,11.6,11.61,1070859.0
2018-02-12 13:20:00,11.61,11.65,11.6,11.65,727219.0,11.61,11.65,11.6,11.65,727219.0
2018-02-12 13:30:00,11.65,11.67,11.63,11.65,600663.0,11.65,11.67,11.63,11.65,600663.0
2018-02-12 13:40:00,11.65,11.66,11.61,11.64,537068.0,11.65,11.66,11.61,11.64,537068.0
2018-02-12 13:50:00,11.64,11.7,11.64,11.68,1069867.0,11.64,11.7,11.64,11.68,1069867.0
2018-02-12 14:00:00,11.68,11.72,11.64,11.65,824990.0,11.68,11.72,11.64,11.65,824990.0
2018-02-12 14:10:00,11.64,11.68,11.64,11.66,480152.0,11.64,11.68,11.64,11.66,480152.0
2018-02-12 14:20:00,11.66,11.74,11.65,11.73,1201243.0,11.66,11.74,11.65,11.73,1201243.0
2018-02-12 14:30:00,11.73,11.75,11.68,11.71,930133.0,11.73,11.75,11.68,11.71,930133.0
2018-02-12 14:40:00,11.71,11.74,11.69,11.69,733033.0,11.71,11.74,11.69,11.69,733033.0
2018-02-12 14:50:00,11.69,11.71,11.66,11.69,764957.0,11.69,11.71,11.66,11.69,764957.0
2018-02-12 15:00:00,11.69,11.77,11.68,11.76,1334709.0,11.69,11.77,11.68,11.76,1334709.0
2018-02-12 15:10:00,11.76,11.8,11.73,11.78,1180768.0,11.76,11.8,11.73,11.78,1180768.0
2018-02-12 15:20:00,11.78,11.8,11.72,11.74,1164167.0,11.78,11.8,11.72,11.74,1164167.0
2018-02-12 15:30:00,11.74,11.75,11.68,11.71,2092229.0,11.74,11.75,11.68,11.71,2092229.0
2018-02-12 15:40:00,11.71,11.74,11.63,11.65,2043913.0,11.71,11.74,11.63,11.65,2043913.0
2018-02-12 15:50:00,11.64,11.71,11.63,11.69,2613696.0,11.64,11.71,11.63,11.69,2613696.0
2018-02-13 09:30:00,11.6,11.68,11.53,11.61,2936231.0,11.6,11.68,11.53,11.61,2936231.0
2018-02-13 09:40:00,11.62,11.66,11.6,11.61,1210549.0,11.62,11.66,11.6,11.61,1210549.0
2018-02-13 09:50:00,11.61,11.67,11.6,11.66,1007085.0,11.61,11.67,11.6,11.66,1007085.0
2018-02-13 10:00:00,11.67,11.71,11.63,11.67,1223409.0,11.67,11.71,11.63,11.67,1223409.0
2018-02-13 10:10:00,11.67,11.78,11.66,11.75,1981113.0,11.67,11.78,11.66,11.75,1981113.0
2018-02-13 10:20:00,11.75,11.8,11.73,11.74,2060341.0,11.75,11.8,11.73,11.74,2060341.0
2018-02-13 10:30:00,11.74,11.76,11.67,11.72,1097812.0,11.74,11.76,11.67,11.72,1097812.0
2018-02-13 10:40:00,11.72,11.75,11.69,11.75,832249.0,11.72,11.75,11.69,11.75,832249.0
2018-02-13 10:50:00,11.75,11.76,11.7,11.71,672140.0,11.75,11.76,11.7,11.71,672140.0
2018-02-13 11:00:00,11.71,11.74,11.68,11.74,698865.0,11.71,11.74,11.68,11.74,698865.0
2018-02-13 11:10:00,11.74,11.75,11.71,11.73,470801.0,11.74,11.75,11.71,11.73,470801.0
2018-02-13 11:20:00,11.73,11.74,11.69,11.7,368099.0,11.73,11.74,11.69,11.7,368099.0
2018-02-13 11:30:00,11.69,11.71,11.66,11.69,696971.0,11.69,11.71,11.66,11.69,696971.0
2018-02-13 11:40:00,11.69,11.73,11.66,11.73,608517.0,11.69,11.73,11.66,11.73,608517.0
2018-02-13 11:50:00,11.73,11.73,11.71,11.72,432316.0,11.73,11.73,11.71,11.72,432316.0
2018-02-13 12:00:00,11.73,11.74,11.69,11.71,418063.0,11.73,11.74,11.69,11.71,418063.0
2018-02-13 12:10:00,11.72,11.74,11.7,11.71,295493.0,11.72,11.74,11.7,11.71,295493.0
2018-02-13 12:20:00,11.71,11.72,11.68,11.7,312326.0,11.71,11.72,11.68,11.7,312326.0
2018-02-13 12:30:00,11.69,11.7,11.64,11.67,675552.0,11.69,11.7,11.64,11.67,675552.0
2018-02-13 12:40:00,11.67,11.7,11.66,11.7,297155.0,11.67,11.7,11.66,11.7,297155.0
2018-02-13 12:50:00,11.7,11.7,11.66,11.68,303437.0,11.7,11.7,11.66,11.68,303437.0
2018-02-13 13:00:00,11.68,11.72,11.67,11.71,608323.0,11.68,11.72,11.67,11.71,608323.0
2018-02-13 13:10:00,11.71,11.74,11.69,11.73,421476.0,11.71,11.74,11.69,11.73,421476.0
2018-02-13 13:20:00,11.73,11.76,11.72,11.74,659151.0,11.73,11.76,11.72,11.74,659151.0
2018-02-13 13:30:00,11.73,11.77,11.73,11.77,255922.0,11.73,11.77,11.73,11.77,255922.0
2018-02-13 13:40:00,11.77,11.78,11.74,11.75,551504.0,11.77,11.78,11.74,11.75,551504.0
2018-02-13 13:50:00,11.76,11.78,11.75,11.77,276723.0,11.76,11.78,11.75,11.77,276723.0
2018-02-13 14:00:00,11.76,11.79,11.75,11.79,449062.0,11.76,11.79,11.75,11.79,449062.0
2018-02-13 14:10:00,11.79,11.82,11.78,11.79,1100817.0,11.79,11.82,11.78,11.79,1100817.0
2018-02-13 14:20:00,11.78,11.8,11.75,11.77,454230.0,11.78,11.8,11.75,11.77,454230.0
2018-02-13 14:30:00,11.77,11.78,11.73,11.75,572050.0,11.77,11.78,11.73,11.75,572050.0
2018-02-13 14:40:00,11.75,11.77,11.73,11.76,524641.0,11.75,11.77,11.73,11.76,524641.0
2018-02-13 14:50:00,11.77,11.79,11.76,11.79,320730.0,11.77,11.79,11.76,11.79,320730.0
2018-02-13 15:00:00,11.79,11.79,11.74,11.77,395763.0,11.79,11.79,11.74,11.77,395763.0
2018-02-13 15:10:00,11.76,11.8,11.74,11.79,636389.0,11.76,11.8,11.74,11.79,636389.0
2018-02-13 15:20:00,11.78,11.8,11.76,11.79,367833.0,11.78,11.8,11.76,11.79,367833.0
2018-02-13 15:30:00,11.79,11.8,11.77,11.78,806912.0,11.79,11.8,11.77,11.78,806912.0
2018-02-13 15:40:00,11.78,11.8,11.75,11.79,917538.0,11.78,11.8,11.75,11.79,917538.0
2018-02-13 15:50:00,11.78,11.79,11.76,11.79,1935307.0,11.78,11.79,11.76,11.79,1935307.0
2018-02-14 09:30:00,11.72,11.81,11.63,11.81,3281874.0,11.72,11.81,11.63,11.81,3281874.0
2018-02-14 09:40:00,11.8,11.89,11.79,11.82,2489724.0,11.8,11.89,11.79,11.82,2489724.0
2018-02-14 09:50:00,11.82,11.87,11.8,11.8,1040005.0,11.82,11.87,11.8,11.8,1040005.0
2018-02-14 10:00:00,11.81,11.91,11.79,11.9,1584729.0,11.81,11.91,11.79,11.9,1584729.0
2018-02-14 10:10:00,11.9,12.05,11.89,12.04,3576689.0,11.9,12.05,11.89,12.04,3576689.0
2018-02-14 10:20:00,12.04,12.07,11.98,11.99,1938927.0,12.04,12.07,11.98,11.99,1938927.0
2018-02-14 10:30:00,11.98,12.06,11.97,12.05,1225784.0,11.98,12.06,11.97,12.05,1225784.0
2018-02-14 10:40:00,12.05,12.05,11.99,12.01,1243918.0,12.05,12.05,11.99,12.01,1243918.0
2018-02-14 10:50:00,12.0,12.02,11.94,11.99,1192180.0,12.0,12.02,11.94,11.99,1192180.0
2018-02-14 11:00:00,11.99,12.01,11.96,11.97,716073.0,11.99,12.01,11.96,11.97,716073.0
2018-02-14 11:10:00,11.97,12.0,11.93,12.0,529939.0,11.97,12.0,11.93,12.0,529939.0
2018-02-14 11:20:00,12.0,12.0,11.95,11.99,566965.0,12.0,12.0,11.95,11.99,566965.0
2018-02-14 11:30:00,11.99,12.02,11.96,12.02,746155.0,11.99,12.02,11.96,12.02,746155.0
2018-02-14 11:40:00,12.01,12.04,11.98,11.99,775204.0,12.01,12.04,11.98,11.99,775204.0
2018-02-14 11:50:00,11.98,12.01,11.97,11.99,446365.0,11.98,12.01,11.97,11.99,446365.0
2018-02-14 12:00:00,11.99,12.01,11.98,12.01,312993.0,11.99,12.01,11.98,12.01,312993.0
2018-02-14 12:10:00,12.01,12.06,12.0,12.02,799645.0,12.01,12.06,12.0,12.02,799645.0
2018-02-14 12:20:00,12.02,12.07,12.0,12.04,838151.0,12.02,12.07,12.0,12.04,838151.0
2018-02-14 12:30:00,12.05,12.07,12.03,12.04,753490.0,12.05,12.07,12.03,12.04,753490.0
2018-02-14 12:40:00,12.05,12.05,12.02,12.02,426647.0,12.05,12.05,12.02,12.02,426647.0
2018-02-14 12:50:00,12.03,12.06,12.0,12.05,981777.0,12.03,12.06,12.0,12.05,981777.0
2018-02-14 13:00:00,12.05,12.07,12.04,12.05,938554.0,12.05,12.07,12.04,12.05,938554.0
2018-02-14 13:10:00,12.04,12.2,12.04,12.16,2322476.0,12.04,12.2,12.04,12.16,2322476.0
2018-02-14 13:20:00,12.15,12.18,12.13,12.15,969911.0,12.15,12.18,12.13,12.15,969911.0
2018-02-14 13:30:00,12.15,12.2,12.13,12.2,999281.0,12.15,12.2,12.13,12.2,999281.0
2018-02-14 13:40:00,12.2,12.25,12.18,12.23,1124026.0,12.2,12.25,12.18,12.23,1124026.0
2018-02-14 13:50:00,12.24,12.24,12.2,12.23,812484.0,12.24,12.24,12.2,12.23,812484.0
2018-02-14 14:00:00,12.23,12.29,12.22,12.29,1492462.0,12.23,12.29,12.22,12.29,1492462.0
2018-02-14 14:10:00,12.29,12.31,12.26,12.28,1369772.0,12.29,12.31,12.26,12.28,1369772.0
2018-02-14 14:20:00,12.28,12.29,12.2,12.2,1172580.0,12.28,12.29,12.2,12.2,1172580.0
2018-02-14 14:30:00,12.2,12.25,12.17,12.24,1124665.0,12.2,12.25,12.17,12.24,1124665.0
2018-02-14 14:40:00,12.25,12.27,12.21,12.24,845001.0,12.25,12.27,12.21,12.24,845001.0
2018-02-14 14:50:00,12.24,12.26,12.22,12.23,509381.0,12.24,12.26,12.22,12.23,509381.0
2018-02-14 15:00:00,12.23,12.26,12.19,12.19,1009010.0,12.23,12.26,12.19,12.19,1009010.0
2018-02-14 15:10:00,12.19,12.25,12.19,12.24,729366.0,12.19,12.25,12.19,12.24,729366.0
2018-02-14 15:20:00,12.25,12.25,12.21,12.23,1132896.0,12.25,12.25,12.21,12.23,1132896.0
2018-02-14 15:30:00,12.24,12.24,12.2,12.24,1358261.0,12.24,12.24,12.2,12.24,1358261.0
2018-02-14 15:40:00,12.24,12.24,12.19,12.24,1599874.0,12.24,12.24,12.19,12.24,1599874.0
2018-02-14 15:50:00,12.24,12.27,12.19,12.2,3373518.0,12.24,12.27,12.19,12.2,3373518.0
2018-02-15 09:30:00,12.4,12.47,12.23,12.39,3490376.0,12.4,12.47,12.23,12.39,3490376.0
2018-02-15 09:40:00,12.39,12.5,12.37,12.49,2754963.0,12.39,12.5,12.37,12.49,2754963.0
2018-02-15 09:50:00,12.49,12.63,12.47,12.58,3200548.0,12.49,12.63,12.47,12.58,3200548.0
2018-02-15 10:00:00,12.58,12.58,12.47,12.48,1827042.0,12.58,12.58,12.47,12.48,1827042.0
2018-02-15 10:10:00,12.48,12.52,12.44,12.46,1956036.0,12.48,12.52,12.44,12.46,1956036.0
2018-02-15 10:20:00,12.46,12.52,12.45,12.47,1397753.0,12.46,12.52,12.45,12.47,1397753.0
2018-02-15 10:30:00,12.47,12.48,12.36,12.37,1720025.0,12.47,12.48,12.36,12.37,1720025.0
2018-02-15 10:40:00,12.37,12.39,12.21,12.23,3024702.0,12.37,12.39,12.21,12.23,3024702.0
2018-02-15 10:50:00,12.22,12.34,12.16,12.16,2138097.0,12.22,12.34,12.16,12.16,2138097.0
2018-02-15 11:00:00,12.16,12.28,12.07,12.27,2581699.0,12.16,12.28,12.07,12.27,2581699.0
2018-02-15 11:10:00,12.27,12.35,12.24,12.29,1727502.0,12.27,12.35,12.24,12.29,1727502.0
2018-02-15 11:20:00,12.29,12.35,12.26,12.31,939698.0,12.29,12.35,12.26,12.31,939698.0
2018-02-15 11:30:00,12.3,12.31,12.23,12.25,920433.0,12.3,12.31,12.23,12.25,920433.0
2018-02-15 11:40:00,12.25,12.3,12.24,12.3,794932.0,12.25,12.3,12.24,12.3,794932.0
2018-02-15 11:50:00,12.29,12.33,12.25,12.27,1017596.0,12.29,12.33,12.25,12.27,1017596.0
2018-02-15 12:00:00,12.27,12.31,12.23,12.24,886479.0,12.27,12.31,12.23,12.24,886479.0
2018-02-15 12:10:00,12.24,12.29,12.23,12.26,459417.0,12.24,12.29,12.23,12.26,459417.0
2018-02-15 12:20:00,12.26,12.26,12.19,12.21,628843.0,12.26,12.26,12.19,12.21,628843.0
2018-02-15 12:30:00,12.21,12.25,12.21,12.25,542135.0,12.21,12.25,12.21,12.25,542135.0
2018-02-15 12:40:00,12.25,12.25,12.22,12.24,442111.0,12.25,12.25,12.22,12.24,442111.0
2018-02-15 12:50:00,12.24,12.24,12.21,12.24,342716.0,12.24,12.24,12.21,12.24,342716.0
2018-02-15 13:00:00,12.24,12.28,12.23,12.25,592899.0,12.24,12.28,12.23,12.25,592899.0
2018-02-15 13:10:00,12.25,12.28,12.24,12.27,435526.0,12.25,12.28,12.24,12.27,435526.0
2018-02-15 13:20:00,12.26,12.27,12.21,12.21,659239.0,12.26,12.27,12.21,12.21,659239.0
2018-02-15 13:30:00,12.21,12.22,12.18,12.18,807804.0,12.21,12.22,12.18,12.18,807804.0
2018-02-15 13:40:00,12.18,12.2,12.09,12.1,1716976.0,12.18,12.2,12.09,12.1,1716976.0
2018-02-15 13:50:00,12.1,12.19,12.1,12.13,1094302.0,12.1,12.19,12.1,12.13,1094302.0
2018-02-15 14:00:00,12.13,12.16,12.11,12.13,809038.0,12.13,12.16,12.11,12.13,809038.0
2018-02-15 14:10:00,12.13,12.15,12.12,12.13,512209.0,12.13,12.15,12.12,12.13,512209.0
2018-02-15 14:20:00,12.12,12.16,12.09,12.15,1170123.0,12.12,12.16,12.09,12.15,1170123.0
2018-02-15 14:30:00,12.15,12.17,12.13,12.16,485114.0,12.15,12.17,12.13,12.16,485114.0
2018-02-15 14:40:00,12.16,12.18,12.11,12.13,1528817.0,12.16,12.18,12.11,12.13,1528817.0
2018-02-15 14:50:00,12.14,12.14,12.09,12.13,922200.0,12.14,12.14,12.09,12.13,922200.0
2018-02-15 15:00:00,12.13,12.15,12.11,12.13,738156.0,12.13,12.15,12.11,12.13,738156.0
2018-02-15 15:10:00,12.12,12.13,12.09,12.12,715891.0,12.12,12.13,12.09,12.12,715891.0
2018-02-15 15:20:00,12.12,12.13,12.09,12.11,794155.0,12.12,12.13,12.09,12.11,794155.0
2018-02-15 15:30:00,12.11,12.12,12.08,12.12,853494.0,12.11,12.12,12.08,12.12,853494.0
2018-02-15 15:40:00,12.12,12.14,12.09,12.14,1602441.0,12.12,12.14,12.09,12.14,1602441.0
2018-02-15 15:50:00,12.14,12.19,12.14,12.19,2914866.0,12.14,12.19,12.14,12.19,2914866.0
2018-02-16 09:30:00,12.11,12.19,12.02,12.19,3116534.0,12.11,12.19,12.02,12.19,3116534.0
2018-02-16 09:40:00,12.18,12.23,12.06,12.15,2177717.0,12.18,12.23,12.06,12.15,2177717.0
2018-02-16 09:50:00,12.15,12.19,12.1,12.13,1096396.0,12.15,12.19,12.1,12.13,1096396.0
2018-02-16 10:00:00,12.13,12.15,12.06,12.13,1375349.0,12.13,12.15,12.06,12.13,1375349.0
2018-02-16 10:10:00,12.14,12.15,12.1,12.11,830714.0,12.14,12.15,12.1,12.11,830714.0
2018-02-16 10:20:00,12.11,12.14,12.09,12.14,656621.0,12.11,12.14,12.09,12.14,656621.0
2018-02-16 10:30:00,12.14,12.15,12.1,12.11,921065.0,12.14,12.15,12.1,12.11,921065.0
2018-02-16 10:40:00,12.1,12.12,12.09,12.1,535952.0,12.1,12.12,12.09,12.1,535952.0
2018-02-16 10:50:00,12.11,12.13,12.09,12.11,624333.0,12.11,12.13,12.09,12.11,624333.0
2018-02-16 11:00:00,12.1,12.12,12.06,12.07,1078462.0,12.1,12.12,12.06,12.07,1078462.0
2018-02-16 11:10:00,12.07,12.11,12.05,12.07,908246.0,12.07,12.11,12.05,12.07,908246.0
2018-02-16 11:20:00,12.07,12.08,12.03,12.03,924352.0,12.07,12.08,12.03,12.03,924352.0
2018-02-16 11:30:00,12.03,12.07,11.98,12.07,2113954.0,12.03,12.07,11.98,12.07,2113954.0
2018-02-16 11:40:00,12.07,12.08,12.01,12.02,1254929.0,12.07,12.08,12.01,12.02,1254929.0
2018-02-16 11:50:00,12.02,12.05,12.02,12.04,584403.0,12.02,12.05,12.02,12.04,584403.0
2018-02-16 12:00:00,12.04,12.07,12.03,12.03,678916.0,12.04,12.07,12.03,12.03,678916.0
2018-02-16 12:10:00,12.04,12.05,12.0,12.04,918888.0,12.04,12.05,12.0,12.04,918888.0
2018-02-16 12:20:00,12.03,12.03,11.97,11.99,1191595.0,12.03,12.03,11.97,11.99,1191595.0
2018-02-16 12:30:00,11.99,12.03,11.98,12.0,759095.0,11.99,12.03,11.98,12.0,759095.0
2018-02-16 12:40:00,12.0,12.0,11.96,11.96,750027.0,12.0,12.0,11.96,11.96,750027.0
2018-02-16 12:50:00,11.96,11.97,11.89,11.91,1681126.0,11.96,11.97,11.89,11.91,1681126.0
2018-02-16 13:00:00,11.91,11.95,11.9,11.92,1381680.0,11.91,11.95,11.9,11.92,1381680.0
2018-02-16 13:10:00,11.93,11.93,11.85,11.86,1159962.0,11.93,11.93,11.85,11.86,1159962.0
2018-02-16 13:20:00,11.86,11.93,11.85,11.91,793027.0,11.86,11.93,11.85,11.91,793027.0
2018-02-16 13:30:00,11.9,11.94,11.85,11.9,1171770.0,11.9,11.94,11.85,11.9,1171770.0
2018-02-16 13:40:00,11.91,11.95,11.91,11.92,514177.0,11.91,11.95,11.91,11.92,514177.0
2018-02-16 13:50:00,11.92,11.94,11.9,11.94,650445.0,11.92,11.94,11.9,11.94,650445.0
2018-02-16 14:00:00,11.94,11.95,11.9,11.92,842206.0,11.94,11.95,11.9,11.92,842206.0
2018-02-16 14:10:00,11.92,11.92,11.86,11.88,994389.0,11.92,11.92,11.86,11.88,994389.0
2018-02-16 14:20:00,11.88,11.89,11.83,11.87,1289173.0,11.88,11.89,11.83,11.87,1289173.0
2018-02-16 14:30:00,11.88,11.93,11.86,11.87,1529404.0,11.88,11.93,11.86,11.87,1529404.0
2018-02-16 14:40:00,11.88,11.89,11.84,11.88,627606.0,11.88,11.89,11.84,11.88,627606.0
2018-02-16 14:50:00,11.88,11.92,11.84,11.92,500389.0,11.88,11.92,11.84,11.92,500389.0
2018-02-16 15:00:00,11.92,11.92,11.88,11.91,647378.0,11.92,11.92,11.88,11.91,647378.0
2018-02-16 15:10:00,11.9,11.91,11.86,11.86,1012186.0,11.9,11.91,11.86,11.86,1012186.0
2018-02-16 15:20:00,11.86,11.89,11.85,11.88,888888.0,11.86,11.89,11.85,11.88,888888.0
2018-02-16 15:30:00,11.88,11.89,11.85,11.87,1024401.0,11.88,11.89,11.85,11.87,1024401.0
2018-02-16 15:40:00,11.87,11.89,11.86,11.88,1166236.0,11.87,11.89,11.86,11.88,1166236.0
2018-02-16 15:50:00,11.89,11.89,11.82,11.83,3192108.0,11.89,11.89,11.82,11.83,3192108.0
2018-02-20 09:30:00,11.72,12.11,11.71,12.1,6082418.0,11.72,12.11,11.71,12.1,6082418.0
2018-02-20 09:40:00,12.1,12.14,12.04,12.12,3309192.0,12.1,12.14,12.04,12.12,3309192.0
2018-02-20 09:50:00,12.12,12.12,12.02,12.05,1765110.0,12.12,12.12,12.02,12.05,1765110.0
2018-02-20 10:00:00,12.05,12.1,12.04,12.08,930296.0,12.05,12.1,12.04,12.08,930296.0
2018-02-20 10:10:00,12.09,12.12,12.07,12.09,1280699.0,12.09,12.12,12.07,12.09,1280699.0
2018-02-20 10:20:00,12.09,12.12,12.01,12.03,1729956.0,12.09,12.12,12.01,12.03,1729956.0
2018-02-20 10:30:00,12.04,12.05,11.94,11.95,1635909.0,12.04,12.05,11.94,11.95,1635909.0
2018-02-20 10:40:00,11.95,12.03,11.93,12.02,975103.0,11.95,12.03,11.93,12.02,975103.0
2018-02-20 10:50:00,12.02,12.03,11.97,12.01,509840.0,12.02,12.03,11.97,12.01,509840.0
2018-02-20 11:00:00,12.01,12.1,11.98,12.1,1493758.0,12.01,12.1,11.98,12.1,1493758.0
2018-02-20 11:10:00,12.1,12.11,12.07,12.08,1036094.0,12.1,12.11,12.07,12.08,1036094.0
2018-02-20 11:20:00,12.08,12.17,12.08,12.13,1838805.0,12.08,12.17,12.08,12.13,1838805.0
2018-02-20 11:30:00,12.14,12.14,12.1,12.11,866696.0,12.14,12.14,12.1,12.11,866696.0
2018-02-20 11:40:00,12.11,12.14,12.11,12.13,698543.0,12.11,12.14,12.11,12.13,698543.0
2018-02-20 11:50:00,12.13,12.19,12.12,12.17,1171643.0,12.13,12.19,12.12,12.17,1171643.0
2018-02-20 12:00:00,12.18,12.18,12.12,12.13,600651.0,12.18,12.18,12.12,12.13,600651.0
2018-02-20 12:10:00,12.14,12.16,12.12,12.13,628628.0,12.14,12.16,12.12,12.13,628628.0
2018-02-20 12:20:00,12.14,12.15,12.12,12.12,374442.0,12.14,12.15,12.12,12.12,374442.0
2018-02-20 12:30:00,12.13,12.16,12.09,12.1,819261.0,12.13,12.16,12.09,12.1,819261.0
2018-02-20 12:40:00,12.1,12.14,12.09,12.13,513849.0,12.1,12.14,12.09,12.13,513849.0
2018-02-20 12:50:00,12.14,12.15,12.13,12.14,278403.0,12.14,12.15,12.13,12.14,278403.0
2018-02-20 13:00:00,12.15,12.15,12.07,12.09,649982.0,12.15,12.15,12.07,12.09,649982.0
2018-02-20 13:10:00,12.09,12.12,12.07,12.12,478461.0,12.09,12.12,12.07,12.12,478461.0
2018-02-20 13:20:00,12.11,12.12,12.06,12.08,473189.0,12.11,12.12,12.06,12.08,473189.0
2018-02-20 13:30:00,12.08,12.1,12.05,12.09,420621.0,12.08,12.1,12.05,12.09,420621.0
2018-02-20 13:40:00,12.09,12.13,12.08,12.12,429146.0,12.09,12.13,12.08,12.12,429146.0
2018-02-20 13:50:00,12.11,12.12,12.07,12.11,381381.0,12.11,12.12,12.07,12.11,381381.0
2018-02-20 14:00:00,12.11,12.13,12.09,12.1,569810.0,12.11,12.13,12.09,12.1,569810.0
2018-02-20 14:10:00,12.1,12.12,12.08,12.09,425593.0,12.1,12.12,12.08,12.09,425593.0
2018-02-20 14:20:00,12.09,12.14,12.08,12.08,771587.0,12.09,12.14,12.08,12.08,771587.0
2018-02-20 14:30:00,12.09,12.12,12.08,12.11,668192.0,12.09,12.12,12.08,12.11,668192.0
2018-02-20 14:40:00,12.11,12.12,12.04,12.04,1011494.0,12.11,12.12,12.04,12.04,1011494.0
2018-02-20 14:50:00,12.05,12.05,12.0,12.02,870242.0,12.05,12.05,12.0,12.02,870242.0
2018-02-20 15:00:00,12.02,12.04,11.95,11.98,843264.0,12.02,12.04,11.95,11.98,843264.0
2018-02-20 15:10:00,11.98,12.0,11.94,11.99,1109569.0,11.98,12.0,11.94,11.99,1109569.0
2018-02-20 15:20:00,11.99,12.01,11.92,12.01,1675080.0,11.99,12.01,11.92,12.01,1675080.0
2018-02-20 15:30:00,12.01,12.06,12.0,12.06,1167668.0,12.01,12.06,12.0,12.06,1167668.0
2018-02-20 15:40:00,12.06,12.07,11.99,12.07,1394133.0,12.06,12.07,11.99,12.07,1394133.0
2018-02-20 15:50:00,12.07,12.07,12.01,12.03,2344250.0,12.07,12.07,12.01,12.03,2344250.0
2018-02-21 09:30:00,12.12,12.12,11.89,11.9,3597874.0,12.12,12.12,11.89,11.9,3597874.0
2018-02-21 09:40:00,11.89,11.92,11.83,11.9,2082695.0,11.89,11.92,11.83,11.9,2082695.0
2018-02-21 09:50:00,11.9,11.92,11.85,11.87,1606269.0,11.9,11.92,11.85,11.87,1606269.0
2018-02-21 10:00:00,11.86,11.9,11.85,11.89,1316849.0,11.86,11.9,11.85,11.89,1316849.0
2018-02-21 10:10:00,11.88,11.9,11.82,11.89,1572097.0,11.88,11.9,11.82,11.89,1572097.0
2018-02-21 10:20:00,11.89,11.94,11.87,11.9,1378357.0,11.89,11.94,11.87,11.9,1378357.0
2018-02-21 10:30:00,11.9,11.95,11.87,11.94,924797.0,11.9,11.95,11.87,11.94,924797.0
2018-02-21 10:40:00,11.93,11.95,11.9,11.92,580464.0,11.93,11.95,11.9,11.92,580464.0
2018-02-21 10:50:00,11.92,11.96,11.9,11.93,807111.0,11.92,11.96,11.9,11.93,807111.0
2018-02-21 11:00:00,11.93,11.94,11.9,11.91,802073.0,11.93,11.94,11.9,11.91,802073.0
2018-02-21 11:10:00,11.92,11.93,11.9,11.93,560143.0,11.92,11.93,11.9,11.93,560143.0
2018-02-21 11:20:00,11.93,11.98,11.92,11.96,823223.0,11.93,11.98,11.92,11.96,823223.0
2018-02-21 11:30:00,11.96,12.0,11.93,11.95,709000.0,11.96,12.0,11.93,11.95,709000.0
2018-02-21 11:40:00,11.95,11.97,11.94,11.96,578502.0,11.95,11.97,11.94,11.96,578502.0
2018-02-21 11:50:00,11.96,11.96,11.9,11.92,692730.0,11.96,11.96,11.9,11.92,692730.0
2018-02-21 12:00:00,11.91,11.94,11.85,11.88,855882.0,11.91,11.94,11.85,11.88,855882.0
2018-02-21 12:10:00,11.87,11.94,11.87,11.94,401874.0,11.87,11.94,11.87,11.94,401874.0
2018-02-21 12:20:00,11.94,11.94,11.9,11.93,399770.0,11.94,11.94,11.9,11.93,399770.0
2018-02-21 12:30:00,11.92,11.93,11.9,11.93,220894.0,11.92,11.93,11.9,11.93,220894.0
2018-02-21 12:40:00,11.93,11.96,11.93,11.94,298025.0,11.93,11.96,11.93,11.94,298025.0
2018-02-21 12:50:00,11.94,11.96,11.93,11.96,521932.0,11.94,11.96,11.93,11.96,521932.0
2018-02-21 13:00:00,11.96,11.98,11.95,11.98,388402.0,11.96,11.98,11.95,11.98,388402.0
2018-02-21 13:10:00,11.98,11.99,11.95,11.98,280304.0,11.98,11.99,11.95,11.98,280304.0
2018-02-21 13:20:00,11.99,12.02,11.97,12.02,824534.0,11.99,12.02,11.97,12.02,824534.0
2018-02-21 13:30:00,12.01,12.03,11.96,11.96,587427.0,12.01,12.03,11.96,11.96,587427.0
2018-02-21 13:40:00,11.96,11.99,11.94,11.97,368839.0,11.96,11.99,11.94,11.97,368839.0
2018-02-21 13:50:00,11.98,12.0,11.93,11.96,701761.0,11.98,12.0,11.93,11.96,701761.0
2018-02-21 14:00:00,11.95,12.03,11.93,12.01,774207.0,11.95,12.03,11.93,12.01,774207.0
2018-02-21 14:10:00,12.01,12.03,12.01,12.03,569295.0,12.01,12.03,12.01,12.03,569295.0
2018-02-21 14:20:00,12.03,12.05,11.99,11.99,715038.0,12.03,12.05,11.99,11.99,715038.0
2018-02-21 14:30:00,11.99,12.02,11.97,12.0,413077.0,11.99,12.02,11.97,12.0,413077.0
2018-02-21 14:40:00,12.0,12.01,11.96,11.97,445093.0,12.0,12.01,11.96,11.97,445093.0
2018-02-21 14:50:00,11.96,12.0,11.95,11.99,453265.0,11.96,12.0,11.95,11.99,453265.0
2018-02-21 15:00:00,11.98,11.98,11.9,11.92,940264.0,11.98,11.98,11.9,11.92,940264.0
2018-02-21 15:10:00,11.91,11.93,11.87,11.92,1131539.0,11.91,11.93,11.87,11.92,1131539.0
2018-02-21 15:20:00,11.92,11.93,11.88,11.9,773469.0,11.92,11.93,11.88,11.9,773469.0
2018-02-21 15:30:00,11.9,11.93,11.87,11.88,880323.0,11.9,11.93,11.87,11.88,880323.0
2018-02-21 15:40:00,11.87,11.88,11.8,11.82,2375774.0,11.87,11.88,11.8,11.82,2375774.0
2018-02-21 15:50:00,11.82,11.82,11.72,11.73,4566325.0,11.82,11.82,11.72,11.73,4566325.0
2018-02-22 09:30:00,11.82,11.85,11.63,11.71,3488358.0,11.82,11.85,11.63,11.71,3488358.0
2018-02-22 09:40:00,11.71,11.85,11.7,11.8,2087338.0,11.71,11.85,11.7,11.8,2087338.0
2018-02-22 09:50:00,11.8,11.86,11.79,11.82,1834370.0,11.8,11.86,11.79,11.82,1834370.0
2018-02-22 10:00:00,11.82,11.91,11.79,11.9,1661553.0,11.82,11.91,11.79,11.9,1661553.0
2018-02-22 10:10:00,11.9,11.92,11.88,11.91,1617315.0,11.9,11.92,11.88,11.91,1617315.0
2018-02-22 10:20:00,11.91,11.97,11.9,11.93,1373157.0,11.91,11.97,11.9,11.93,1373157.0
2018-02-22 10:30:00,11.94,11.98,11.91,11.97,1050239.0,11.94,11.98,11.91,11.97,1050239.0
2018-02-22 10:40:00,11.97,11.98,11.94,11.96,793390.0,11.97,11.98,11.94,11.96,793390.0
2018-02-22 10:50:00,11.96,11.97,11.88,11.9,1529467.0,11.96,11.97,11.88,11.9,1529467.0
2018-02-22 11:00:00,11.91,11.97,11.9,11.97,571938.0,11.91,11.97,11.9,11.97,571938.0
2018-02-22 11:10:00,11.96,12.0,11.95,11.96,1078396.0,11.96,12.0,11.95,11.96,1078396.0
2018-02-22 11:20:00,11.96,11.99,11.94,11.98,1017252.0,11.96,11.99,11.94,11.98,1017252.0
2018-02-22 11:30:00,11.98,11.98,11.9,11.97,834844.0,11.98,11.98,11.9,11.97,834844.0
2018-02-22 11:40:00,11.97,11.98,11.95,11.98,352496.0,11.97,11.98,11.95,11.98,352496.0
2018-02-22 11:50:00,11.98,11.99,11.96,11.96,471049.0,11.98,11.99,11.96,11.96,471049.0
2018-02-22 12:00:00,11.96,11.99,11.95,11.96,472921.0,11.96,11.99,11.95,11.96,472921.0
2018-02-22 12:10:00,11.96,11.97,11.93,11.94,427713.0,11.96,11.97,11.93,11.94,427713.0
2018-02-22 12:20:00,11.94,11.96,11.9,11.92,608990.0,11.94,11.96,11.9,11.92,608990.0
2018-02-22 12:30:00,11.92,11.93,11.89,11.9,561225.0,11.92,11.93,11.89,11.9,561225.0
2018-02-22 12:40:00,11.9,11.93,11.85,11.85,1015723.0,11.9,11.93,11.85,11.85,1015723.0
2018-02-22 12:50:00,11.86,11.9,11.84,11.86,516795.0,11.86,11.9,11.84,11.86,516795.0
2018-02-22 13:00:00,11.86,11.88,11.84,11.86,541558.0,11.86,11.88,11.84,11.86,541558.0
2018-02-22 13:10:00,11.86,11.88,11.82,11.86,583436.0,11.86,11.88,11.82,11.86,583436.0
2018-02-22 13:20:00,11.86,11.87,11.82,11.84,529066.0,11.86,11.87,11.82,11.84,529066.0
2018-02-22 13:30:00,11.84,11.85,11.8,11.84,728331.0,11.84,11.85,11.8,11.84,728331.0
2018-02-22 13:40:00,11.84,11.84,11.77,11.78,674553.0,11.84,11.84,11.77,11.78,674553.0
2018-02-22 13:50:00,11.77,11.87,11.77,11.85,556776.0,11.77,11.87,11.77,11.85,556776.0
2018-02-22 14:00:00,11.84,11.87,11.83,11.83,338284.0,11.84,11.87,11.83,11.83,338284.0
2018-02-22 14:10:00,11.83,11.86,11.81,11.85,489627.0,11.83,11.86,11.81,11.85,489627.0
2018-02-22 14:20:00,11.85,11.85,11.79,11.84,983063.0,11.85,11.85,11.79,11.84,983063.0
2018-02-22 14:30:00,11.84,11.85,11.83,11.84,305084.0,11.84,11.85,11.83,11.84,305084.0
2018-02-22 14:40:00,11.83,11.84,11.8,11.82,424879.0,11.83,11.84,11.8,11.82,424879.0
2018-02-22 14:50:00,11.81,11.83,11.76,11.78,615582.0,11.81,11.83,11.76,11.78,615582.0
2018-02-22 15:00:00,11.78,11.79,11.75,11.76,629003.0,11.78,11.79,11.75,11.76,629003.0
2018-02-22 15:10:00,11.77,11.81,11.75,11.81,393619.0,11.77,11.81,11.75,11.81,393619.0
2018-02-22 15:20:00,11.81,11.82,11.77,11.8,440075.0,11.81,11.82,11.77,11.8,440075.0
2018-02-22 15:30:00,11.8,11.81,11.78,11.8,404039.0,11.8,11.81,11.78,11.8,404039.0
2018-02-22 15:40:00,11.79,11.83,11.77,11.77,1016622.0,11.79,11.83,11.77,11.77,1016622.0
2018-02-22 15:50:00,11.77,11.84,11.76,11.84,2068067.0,11.77,11.84,11.76,11.84,2068067.0
2018-02-23 09:30:00,11.96,12.1,11.94,12.08,4240617.0,11.96,12.1,11.94,12.08,4240617.0
2018-02-23 09:40:00,12.08,12.14,12.04,12.08,2102664.0,12.08,12.14,12.04,12.08,2102664.0
2018-02-23 09:50:00,12.09,12.16,12.05,12.15,2182444.0,12.09,12.16,12.05,12.15,2182444.0
2018-02-23 10:00:00,12.15,12.15,12.06,12.09,1094167.0,12.15,12.15,12.06,12.09,1094167.0
2018-02-23 10:10:00,12.09,12.11,12.05,12.08,1132507.0,12.09,12.11,12.05,12.08,1132507.0
2018-02-23 10:20:00,12.08,12.12,12.05,12.09,830463.0,12.08,12.12,12.05,12.09,830463.0
2018-02-23 10:30:00,12.09,12.14,12.08,12.13,1141405.0,12.09,12.14,12.08,12.13,1141405.0
2018-02-23 10:40:00,12.13,12.15,12.11,12.12,937890.0,12.13,12.15,12.11,12.12,937890.0
2018-02-23 10:50:00,12.12,12.14,12.1,12.11,549327.0,12.12,12.14,12.1,12.11,549327.0
2018-02-23 11:00:00,12.11,12.14,12.11,12.13,840219.0,12.11,12.14,12.11,12.13,840219.0
2018-02-23 11:10:00,12.13,12.13,12.1,12.1,453845.0,12.13,12.13,12.1,12.1,453845.0
2018-02-23 11:20:00,12.11,12.13,12.1,12.11,366128.0,12.11,12.13,12.1,12.11,366128.0
2018-02-23 11:30:00,12.11,12.12,12.08,12.12,504063.0,12.11,12.12,12.08,12.12,504063.0
2018-02-23 11:40:00,12.12,12.12,12.07,12.07,430779.0,12.12,12.12,12.07,12.07,430779.0
2018-02-23 11:50:00,12.07,12.09,12.05,12.07,504399.0,12.07,12.09,12.05,12.07,504399.0
2018-02-23 12:00:00,12.07,12.08,12.05,12.05,272766.0,12.07,12.08,12.05,12.05,272766.0
2018-02-23 12:10:00,12.05,12.09,12.05,12.08,502656.0,12.05,12.09,12.05,12.08,502656.0
2018-02-23 12:20:00,12.08,12.09,12.06,12.06,380288.0,12.08,12.09,12.06,12.06,380288.0
2018-02-23 12:30:00,12.07,12.07,12.03,12.04,478079.0,12.07,12.07,12.03,12.04,478079.0
2018-02-23 12:40:00,12.04,12.07,12.01,12.07,649706.0,12.04,12.07,12.01,12.07,649706.0
2018-02-23 12:50:00,12.06,12.07,12.03,12.04,291046.0,12.06,12.07,12.03,12.04,291046.0
2018-02-23 13:00:00,12.04,12.05,12.02,12.03,395370.0,12.04,12.05,12.02,12.03,395370.0
2018-02-23 13:10:00,12.03,12.05,12.02,12.04,349595.0,12.03,12.05,12.02,12.04,349595.0
2018-02-23 13:20:00,12.04,12.07,12.04,12.07,367788.0,12.04,12.07,12.04,12.07,367788.0
2018-02-23 13:30:00,12.07,12.07,12.03,12.04,341762.0,12.07,12.07,12.03,12.04,341762.0
2018-02-23 13:40:00,12.03,12.04,11.99,11.99,599228.0,12.03,12.04,11.99,11.99,599228.0
2018-02-23 13:50:00,11.99,12.03,11.99,12.02,403294.0,11.99,12.03,11.99,12.02,403294.0
2018-02-23 14:00:00,12.02,12.03,12.0,12.01,305296.0,12.02,12.03,12.0,12.01,305296.0
2018-02-23 14:10:00,12.02,12.03,12.0,12.0,476501.0,12.02,12.03,12.0,12.0,476501.0
2018-02-23 14:20:00,12.0,12.02,12.0,12.02,177991.0,12.0,12.02,12.0,12.02,177991.0
2018-02-23 14:30:00,12.02,12.03,12.0,12.02,563127.0,12.02,12.03,12.0,12.02,563127.0
2018-02-23 14:40:00,12.02,12.05,12.01,12.04,456281.0,12.02,12.05,12.01,12.04,456281.0
2018-02-23 14:50:00,12.04,12.05,12.02,12.04,510736.0,12.04,12.05,12.02,12.04,510736.0
2018-02-23 15:00:00,12.04,12.08,12.03,12.06,649150.0,12.04,12.08,12.03,12.06,649150.0
2018-02-23 15:10:00,12.07,12.08,12.06,12.08,380011.0,12.07,12.08,12.06,12.08,380011.0
2018-02-23 15:20:00,12.08,12.1,12.05,12.07,550223.0,12.08,12.1,12.05,12.07,550223.0
2018-02-23 15:30:00,12.07,12.08,12.04,12.07,685189.0,12.07,12.08,12.04,12.07,685189.0
2018-02-23 15:40:00,12.06,12.09,12.05,12.06,1240252.0,12.06,12.09,12.05,12.06,1240252.0
2018-02-23 15:50:00,12.07,12.08,12.05,12.08,2156854.0,12.07,12.08,12.05,12.08,2156854.0
2018-02-26 09:30:00,12.14,12.28,12.13,12.23,2527390.0,12.14,12.28,12.13,12.23,2527390.0
2018-02-26 09:40:00,12.23,12.24,12.16,12.19,1318161.0,12.23,12.24,12.16,12.19,1318161.0
2018-02-26 09:50:00,12.19,12.22,12.17,12.19,974162.0,12.19,12.22,12.17,12.19,974162.0
2018-02-26 10:00:00,12.19,12.24,12.16,12.18,1148582.0,12.19,12.24,12.16,12.18,1148582.0
2018-02-26 10:10:00,12.17,12.18,12.1,12.14,1308221.0,12.17,12.18,12.1,12.14,1308221.0
2018-02-26 10:20:00,12.15,12.15,12.09,12.12,1176742.0,12.15,12.15,12.09,12.12,1176742.0
2018-02-26 10:30:00,12.12,12.12,12.05,12.09,879013.0,12.12,12.12,12.05,12.09,879013.0
2018-02-26 10:40:00,12.09,12.13,12.08,12.12,691331.0,12.09,12.13,12.08,12.12,691331.0
2018-02-26 10:50:00,12.12,12.13,12.08,12.13,415188.0,12.12,12.13,12.08,12.13,415188.0
2018-02-26 11:00:00,12.13,12.13,12.08,12.09,502968.0,12.13,12.13,12.08,12.09,502968.0
2018-02-26 11:10:00,12.08,12.1,12.06,12.09,516256.0,12.08,12.1,12.06,12.09,516256.0
2018-02-26 11:20:00,12.09,12.1,12.06,12.08,455550.0,12.09,12.1,12.06,12.08,455550.0
2018-02-26 11:30:00,12.07,12.13,12.06,12.12,667398.0,12.07,12.13,12.06,12.12,667398.0
2018-02-26 11:40:00,12.12,12.14,12.11,12.14,410303.0,12.12,12.14,12.11,12.14,410303.0
2018-02-26 11:50:00,12.14,12.15,12.13,12.15,408596.0,12.14,12.15,12.13,12.15,408596.0
2018-02-26 12:00:00,12.15,12.19,12.14,12.18,794129.0,12.15,12.19,12.14,12.18,794129.0
2018-02-26 12:10:00,12.18,12.19,12.17,12.18,242895.0,12.18,12.19,12.17,12.18,242895.0
2018-02-26 12:20:00,12.18,12.19,12.15,12.18,462195.0,12.18,12.19,12.15,12.18,462195.0
2018-02-26 12:30:00,12.19,12.19,12.15,12.17,380844.0,12.19,12.19,12.15,12.17,380844.0
2018-02-26 12:40:00,12.17,12.2,12.16,12.2,503146.0,12.17,12.2,12.16,12.2,503146.0
2018-02-26 12:50:00,12.2,12.23,12.19,12.23,1013632.0,12.2,12.23,12.19,12.23,1013632.0
2018-02-26 13:00:00,12.23,12.25,12.21,12.23,847111.0,12.23,12.25,12.21,12.23,847111.0
2018-02-26 13:10:00,12.23,12.23,12.2,12.21,431594.0,12.23,12.23,12.2,12.21,431594.0
2018-02-26 13:20:00,12.21,12.23,12.2,12.22,372177.0,12.21,12.23,12.2,12.22,372177.0
2018-02-26 13:30:00,12.22,12.23,12.2,12.2,413478.0,12.22,12.23,12.2,12.2,413478.0
2018-02-26 13:40:00,12.2,12.21,12.16,12.17,454566.0,12.2,12.21,12.16,12.17,454566.0
2018-02-26 13:50:00,12.17,12.23,12.17,12.22,1218194.0,12.17,12.23,12.17,12.22,1218194.0
2018-02-26 14:00:00,12.22,12.26,12.21,12.25,1037134.0,12.22,12.26,12.21,12.25,1037134.0
2018-02-26 14:10:00,12.26,12.29,12.25,12.29,1236422.0,12.26,12.29,12.25,12.29,1236422.0
2018-02-26 14:20:00,12.29,12.3,12.27,12.3,871583.0,12.29,12.3,12.27,12.3,871583.0
2018-02-26 14:30:00,12.29,12.31,12.28,12.3,1644226.0,12.29,12.31,12.28,12.3,1644226.0
2018-02-26 14:40:00,12.31,12.33,12.28,12.3,1015545.0,12.31,12.33,12.28,12.3,1015545.0
2018-02-26 14:50:00,12.3,12.33,12.29,12.33,799889.0,12.3,12.33,12.29,12.33,799889.0
2018-02-26 15:00:00,12.33,12.35,12.32,12.35,851064.0,12.33,12.35,12.32,12.35,851064.0
2018-02-26 15:10:00,12.35,12.39,12.34,12.38,1245935.0,12.35,12.39,12.34,12.38,1245935.0
2018-02-26 15:20:00,12.38,12.4,12.37,12.4,1212966.0,12.38,12.4,12.37,12.4,1212966.0
2018-02-26 15:30:00,12.39,12.43,12.38,12.42,1998689.0,12.39,12.43,12.38,12.42,1998689.0
2018-02-26 15:40:00,12.43,12.43,12.39,12.41,1039095.0,12.43,12.43,12.39,12.41,1039095.0
2018-02-26 15:50:00,12.41,12.43,12.39,12.42,2529190.0,12.41,12.43,12.39,12.42,2529190.0
2018-02-27 09:30:00,12.43,12.75,12.39,12.75,5472161.0,12.43,12.75,12.39,12.75,5472161.0
2018-02-27 09:40:00,12.75,12.82,12.69,12.71,3779752.0,12.75,12.82,12.69,12.71,3779752.0
2018-02-27 09:50:00,12.71,12.76,12.62,12.66,2581970.0,12.71,12.76,12.62,12.66,2581970.0
2018-02-27 10:00:00,12.66,12.79,12.65,12.79,2246061.0,12.66,12.79,12.65,12.79,2246061.0
2018-02-27 10:10:00,12.79,12.82,12.75,12.82,2238596.0,12.79,12.82,12.75,12.82,2238596.0
2018-02-27 10:20:00,12.82,12.88,12.8,12.87,2977326.0,12.82,12.88,12.8,12.87,2977326.0
2018-02-27 10:30:00,12.87,12.87,12.77,12.82,1921007.0,12.87,12.87,12.77,12.82,1921007.0
2018-02-27 10:40:00,12.82,12.85,12.7,12.71,2337068.0,12.82,12.85,12.7,12.71,2337068.0
2018-02-27 10:50:00,12.71,12.74,12.66,12.73,1575084.0,12.71,12.74,12.66,12.73,1575084.0
2018-02-27 11:00:00,12.73,12.8,12.69,12.8,1344709.0,12.73,12.8,12.69,12.8,1344709.0
2018-02-27 11:10:00,12.8,12.81,12.73,12.75,908066.0,12.8,12.81,12.73,12.75,908066.0
2018-02-27 11:20:00,12.74,12.75,12.7,12.7,1033946.0,12.74,12.75,12.7,12.7,1033946.0
2018-02-27 11:30:00,12.71,12.74,12.68,12.71,878138.0,12.71,12.74,12.68,12.71,878138.0
2018-02-27 11:40:00,12.7,12.75,12.67,12.75,825269.0,12.7,12.75,12.67,12.75,825269.0
2018-02-27 11:50:00,12.74,12.76,12.68,12.68,517605.0,12.74,12.76,12.68,12.68,517605.0
2018-02-27 12:00:00,12.68,12.75,12.68,12.74,1231459.0,12.68,12.75,12.68,12.74,1231459.0
2018-02-27 12:10:00,12.75,12.8,12.72,12.75,1205189.0,12.75,12.8,12.72,12.75,1205189.0
2018-02-27 12:20:00,12.74,12.75,12.65,12.7,1627730.0,12.74,12.75,12.65,12.7,1627730.0
2018-02-27 12:30:00,12.7,12.75,12.69,12.74,710169.0,12.7,12.75,12.69,12.74,710169.0
2018-02-27 12:40:00,12.74,12.75,12.7,12.73,536443.0,12.74,12.75,12.7,12.73,536443.0
2018-02-27 12:50:00,12.73,12.76,12.71,12.76,951994.0,12.73,12.76,12.71,12.76,951994.0
2018-02-27 13:00:00,12.75,12.78,12.71,12.78,1088905.0,12.75,12.78,12.71,12.78,1088905.0
2018-02-27 13:10:00,12.78,12.79,12.74,12.76,490500.0,12.78,12.79,12.74,12.76,490500.0
2018-02-27 13:20:00,12.76,12.77,12.74,12.76,280364.0,12.76,12.77,12.74,12.76,280364.0
2018-02-27 13:30:00,12.76,12.76,12.7,12.72,548852.0,12.76,12.76,12.7,12.72,548852.0
2018-02-27 13:40:00,12.72,12.75,12.71,12.71,456949.0,12.72,12.75,12.71,12.71,456949.0
2018-02-27 13:50:00,12.71,12.72,12.68,12.71,549352.0,12.71,12.72,12.68,12.71,549352.0
2018-02-27 14:00:00,12.72,12.73,12.66,12.7,653319.0,12.72,12.73,12.66,12.7,653319.0
2018-02-27 14:10:00,12.7,12.71,12.66,12.67,382246.0,12.7,12.71,12.66,12.67,382246.0
2018-02-27 14:20:00,12.67,12.69,12.65,12.68,471272.0,12.67,12.69,12.65,12.68,471272.0
2018-02-27 14:30:00,12.68,12.73,12.67,12.71,477706.0,12.68,12.73,12.67,12.71,477706.0
2018-02-27 14:40:00,12.7,12.7,12.65,12.67,470637.0,12.7,12.7,12.65,12.67,470637.0
2018-02-27 14:50:00,12.68,12.69,12.65,12.67,379315.0,12.68,12.69,12.65,12.67,379315.0
2018-02-27 15:00:00,12.66,12.67,12.6,12.6,683187.0,12.66,12.67,12.6,12.6,683187.0
2018-02-27 15:10:00,12.6,12.63,12.56,12.56,895509.0,12.6,12.63,12.56,12.56,895509.0
2018-02-27 15:20:00,12.57,12.59,12.53,12.57,940987.0,12.57,12.59,12.53,12.57,940987.0
2018-02-27 15:30:00,12.56,12.62,12.55,12.59,868391.0,12.56,12.62,12.55,12.59,868391.0
2018-02-27 15:40:00,12.59,12.59,12.54,12.56,1373975.0,12.59,12.59,12.54,12.56,1373975.0
2018-02-27 15:50:00,12.57,12.57,12.51,12.53,2102719.0,12.57,12.57,12.51,12.53,2102719.0
2018-02-28 09:30:00,12.66,12.73,12.45,12.5,4506150.0,12.66,12.73,12.45,12.5,4506150.0
2018-02-28 09:40:00,12.5,12.5,12.36,12.38,2407168.0,12.5,12.5,12.36,12.38,2407168.0
2018-02-28 09:50:00,12.38,12.5,12.34,12.42,1983633.0,12.38,12.5,12.34,12.42,1983633.0
2018-02-28 10:00:00,12.42,12.45,12.4,12.43,1042379.0,12.42,12.45,12.4,12.43,1042379.0
2018-02-28 10:10:00,12.44,12.45,12.35,12.38,2182759.0,12.44,12.45,12.35,12.38,2182759.0
2018-02-28 10:20:00,12.38,12.41,12.33,12.38,1085923.0,12.38,12.41,12.33,12.38,1085923.0
2018-02-28 10:30:00,12.38,12.44,12.34,12.42,749752.0,12.38,12.44,12.34,12.42,749752.0
2018-02-28 10:40:00,12.42,12.45,12.36,12.37,762724.0,12.42,12.45,12.36,12.37,762724.0
2018-02-28 10:50:00,12.37,12.38,12.27,12.32,1856312.0,12.37,12.38,12.27,12.32,1856312.0
2018-02-28 11:00:00,12.33,12.35,12.28,12.31,703234.0,12.33,12.35,12.28,12.31,703234.0
2018-02-28 11:10:00,12.32,12.32,12.2,12.28,2052940.0,12.32,12.32,12.2,12.28,2052940.0
2018-02-28 11:20:00,12.27,12.29,12.24,12.29,803998.0,12.27,12.29,12.24,12.29,803998.0
2018-02-28 11:30:00,12.29,12.31,12.24,12.26,729876.0,12.29,12.31,12.24,12.26,729876.0
2018-02-28 11:40:00,12.26,12.27,12.17,12.19,1936048.0,12.26,12.27,12.17,12.19,1936048.0
2018-02-28 11:50:00,12.2,12.27,12.2,12.24,579099.0,12.2,12.27,12.2,12.24,579099.0
2018-02-28 12:00:00,12.24,12.28,12.23,12.27,468064.0,12.24,12.28,12.23,12.27,468064.0
2018-02-28 12:10:00,12.28,12.29,12.24,12.27,409999.0,12.28,12.29,12.24,12.27,409999.0
2018-02-28 12:20:00,12.27,12.32,12.26,12.27,529203.0,12.27,12.32,12.26,12.27,529203.0
2018-02-28 12:30:00,12.27,12.31,12.25,12.29,424281.0,12.27,12.31,12.25,12.29,424281.0
2018-02-28 12:40:00,12.29,12.35,12.28,12.34,651137.0,12.29,12.35,12.28,12.34,651137.0
2018-02-28 12:50:00,12.34,12.36,12.3,12.31,427391.0,12.34,12.36,12.3,12.31,427391.0
2018-02-28 13:00:00,12.31,12.32,12.28,12.3,288464.0,12.31,12.32,12.28,12.3,288464.0
2018-02-28 13:10:00,12.3,12.33,12.29,12.32,226798.0,12.3,12.33,12.29,12.32,226798.0
2018-02-28 13:20:00,12.32,12.33,12.29,12.3,359868.0,12.32,12.33,12.29,12.3,359868.0
2018-02-28 13:30:00,12.31,12.32,12.29,12.3,221176.0,12.31,12.32,12.29,12.3,221176.0
2018-02-28 13:40:00,12.3,12.33,12.28,12.29,347812.0,12.3,12.33,12.28,12.29,347812.0
2018-02-28 13:50:00,12.29,12.34,12.26,12.33,474474.0,12.29,12.34,12.26,12.33,474474.0
2018-02-28 14:00:00,12.33,12.35,12.31,12.32,520265.0,12.33,12.35,12.31,12.32,520265.0
2018-02-28 14:10:00,12.33,12.33,12.3,12.32,205840.0,12.33,12.33,12.3,12.32,205840.0
2018-02-28 14:20:00,12.32,12.33,12.3,12.3,562465.0,12.32,12.33,12.3,12.3,562465.0
2018-02-28 14:30:00,12.31,12.31,12.26,12.26,667858.0,12.31,12.31,12.26,12.26,667858.0
2018-02-28 14:40:00,12.26,12.29,12.24,12.25,443555.0,12.26,12.29,12.24,12.25,443555.0
2018-02-28 14:50:00,12.25,12.26,12.21,12.22,570894.0,12.25,12.26,12.21,12.22,570894.0
2018-02-28 15:00:00,12.22,12.24,12.18,12.21,823406.0,12.22,12.24,12.18,12.21,823406.0
2018-02-28 15:10:00,12.21,12.23,12.18,12.21,560005.0,12.21,12.23,12.18,12.21,560005.0
2018-02-28 15:20:00,12.21,12.21,12.16,12.18,766687.0,12.21,12.21,12.16,12.18,766687.0
2018-02-28 15:30:00,12.19,12.2,12.16,12.2,802364.0,12.19,12.2,12.16,12.2,802364.0
2018-02-28 15:40:00,12.2,12.2,12.15,12.17,1568696.0,12.2,12.2,12.15,12.17,1568696.0
2018-02-28 15:50:00,12.17,12.17,12.1,12.11,3503685.0,12.17,12.17,12.1,12.11,3503685.0
2018-03-01 09:30:00,12.26,12.27,12.05,12.1,2153572.0,12.26,12.27,12.05,12.1,2153572.0
2018-03-01 09:40:00,12.1,12.1,11.9,11.92,2641644.0,12.1,12.1,11.9,11.92,2641644.0
2018-03-01 09:50:00,11.93,11.97,11.8,11.88,3197305.0,11.93,11.97,11.8,11.88,3197305.0
2018-03-01 10:00:00,11.87,11.97,11.82,11.95,2263584.0,11.87,11.97,11.82,11.95,2263584.0
2018-03-01 10:10:00,11.94,11.97,11.86,11.96,2587787.0,11.94,11.97,11.86,11.96,2587787.0
2018-03-01 10:20:00,11.96,12.01,11.91,12.01,1430595.0,11.96,12.01,11.91,12.01,1430595.0
2018-03-01 10:30:00,12.02,12.05,11.96,12.0,1791080.0,12.02,12.05,11.96,12.0,1791080.0
2018-03-01 10:40:00,12.0,12.05,11.95,12.01,1335257.0,12.0,12.05,11.95,12.01,1335257.0
2018-03-01 10:50:00,12.01,12.08,11.97,11.98,1705297.0,12.01,12.08,11.97,11.98,1705297.0
2018-03-01 11:00:00,11.98,12.03,11.93,12.02,790349.0,11.98,12.03,11.93,12.02,790349.0
2018-03-01 11:10:00,12.02,12.03,11.96,12.01,602176.0,12.02,12.03,11.96,12.01,602176.0
2018-03-01 11:20:00,12.01,12.02,11.93,11.96,820497.0,12.01,12.02,11.93,11.96,820497.0
2018-03-01 11:30:00,11.96,12.0,11.95,11.99,507605.0,11.96,12.0,11.95,11.99,507605.0
2018-03-01 11:40:00,11.99,12.06,11.98,12.03,848646.0,11.99,12.06,11.98,12.03,848646.0
2018-03-01 11:50:00,12.03,12.1,12.02,12.1,892124.0,12.03,12.1,12.02,12.1,892124.0
2018-03-01 12:00:00,12.1,12.1,12.04,12.08,778160.0,12.1,12.1,12.04,12.08,778160.0
2018-03-01 12:10:00,12.08,12.12,12.03,12.04,784431.0,12.08,12.12,12.03,12.04,784431.0
2018-03-01 12:20:00,12.04,12.06,12.01,12.05,617826.0,12.04,12.06,12.01,12.05,617826.0
2018-03-01 12:30:00,12.05,12.05,11.98,12.02,557271.0,12.05,12.05,11.98,12.02,557271.0
2018-03-01 12:40:00,12.02,12.08,12.0,12.07,503115.0,12.02,12.08,12.0,12.07,503115.0
2018-03-01 12:50:00,12.07,12.09,12.03,12.04,554358.0,12.07,12.09,12.03,12.04,554358.0
2018-03-01 13:00:00,12.04,12.05,11.9,11.93,1661602.0,12.04,12.05,11.9,11.93,1661602.0
2018-03-01 13:10:00,11.93,11.96,11.9,11.92,837217.0,11.93,11.96,11.9,11.92,837217.0
2018-03-01 13:20:00,11.92,11.99,11.9,11.98,815367.0,11.92,11.99,11.9,11.98,815367.0
2018-03-01 13:30:00,11.97,11.98,11.9,11.91,554641.0,11.97,11.98,11.9,11.91,554641.0
2018-03-01 13:40:00,11.91,11.92,11.81,11.83,1199487.0,11.91,11.92,11.81,11.83,1199487.0
2018-03-01 13:50:00,11.83,11.86,11.77,11.78,1462491.0,11.83,11.86,11.77,11.78,1462491.0
2018-03-01 14:00:00,11.78,11.79,11.67,11.74,2803052.0,11.78,11.79,11.67,11.74,2803052.0
2018-03-01 14:10:00,11.74,11.76,11.66,11.76,1542462.0,11.74,11.76,11.66,11.76,1542462.0
2018-03-01 14:20:00,11.76,11.82,11.72,11.82,1658253.0,11.76,11.82,11.72,11.82,1658253.0
2018-03-01 14:30:00,11.81,11.83,11.75,11.78,905948.0,11.81,11.83,11.75,11.78,905948.0
2018-03-01 14:40:00,11.78,11.86,11.78,11.79,1258079.0,11.78,11.86,11.78,11.79,1258079.0
2018-03-01 14:50:00,11.79,11.84,11.78,11.83,646294.0,11.79,11.84,11.78,11.83,646294.0
2018-03-01 15:00:00,11.82,11.86,11.76,11.85,1121363.0,11.82,11.86,11.76,11.85,1121363.0
2018-03-01 15:10:00,11.85,11.94,11.81,11.94,1530561.0,11.85,11.94,11.81,11.94,1530561.0
2018-03-01 15:20:00,11.94,11.94,11.88,11.91,1051969.0,11.94,11.94,11.88,11.91,1051969.0
2018-03-01 15:30:00,11.91,11.93,11.84,11.86,1129137.0,11.91,11.93,11.84,11.86,1129137.0
2018-03-01 15:40:00,11.85,11.9,11.84,11.86,1574223.0,11.85,11.9,11.84,11.86,1574223.0
2018-03-01 15:50:00,11.86,11.92,11.85,11.89,3499775.0,11.86,11.92,11.85,11.89,3499775.0
2018-03-02 09:30:00,11.67,11.84,11.51,11.53,4147275.0,11.67,11.84,11.51,11.53,4147275.0
2018-03-02 09:40:00,11.52,11.54,11.43,11.49,3596615.0,11.52,11.54,11.43,11.49,3596615.0
2018-03-02 09:50:00,11.49,11.58,11.47,11.51,2198899.0,11.49,11.58,11.47,11.51,2198899.0
2018-03-02 10:00:00,11.52,11.58,11.5,11.57,1550002.0,11.52,11.58,11.5,11.57,1550002.0
2018-03-02 10:10:00,11.57,11.57,11.47,11.48,2196517.0,11.57,11.57,11.47,11.48,2196517.0
2018-03-02 10:20:00,11.48,11.54,11.46,11.49,1260218.0,11.48,11.54,11.46,11.49,1260218.0
2018-03-02 10:30:00,11.49,11.62,11.46,11.62,1973409.0,11.49,11.62,11.46,11.62,1973409.0
2018-03-02 10:40:00,11.62,11.68,11.6,11.64,1980669.0,11.62,11.68,11.6,11.64,1980669.0
2018-03-02 10:50:00,11.64,11.65,11.56,11.57,1161959.0,11.64,11.65,11.56,11.57,1161959.0
2018-03-02 11:00:00,11.57,11.59,11.51,11.54,1178741.0,11.57,11.59,11.51,11.54,1178741.0
2018-03-02 11:10:00,11.53,11.6,11.51,11.57,958863.0,11.53,11.6,11.51,11.57,958863.0
2018-03-02 11:20:00,11.57,11.65,11.53,11.64,711928.0,11.57,11.65,11.53,11.64,711928.0
2018-03-02 11:30:00,11.64,11.66,11.6,11.64,696661.0,11.64,11.66,11.6,11.64,696661.0
2018-03-02 11:40:00,11.64,11.74,11.63,11.73,1880610.0,11.64,11.74,11.63,11.73,1880610.0
2018-03-02 11:50:00,11.73,11.79,11.71,11.77,1245457.0,11.73,11.79,11.71,11.77,1245457.0
2018-03-02 12:00:00,11.77,11.81,11.74,11.77,1386350.0,11.77,11.81,11.74,11.77,1386350.0
2018-03-02 12:10:00,11.77,11.81,11.74,11.78,824844.0,11.77,11.81,11.74,11.78,824844.0
2018-03-02 12:20:00,11.78,11.87,11.76,11.87,1170590.0,11.78,11.87,11.76,11.87,1170590.0
2018-03-02 12:30:00,11.87,11.87,11.78,11.79,762407.0,11.87,11.87,11.78,11.79,762407.0
2018-03-02 12:40:00,11.79,11.91,11.77,11.9,1113090.0,11.79,11.91,11.77,11.9,1113090.0
2018-03-02 12:50:00,11.9,11.92,11.83,11.9,981634.0,11.9,11.92,11.83,11.9,981634.0
2018-03-02 13:00:00,11.9,11.92,11.82,11.83,765215.0,11.9,11.92,11.82,11.83,765215.0
2018-03-02 13:10:00,11.84,11.85,11.78,11.84,826320.0,11.84,11.85,11.78,11.84,826320.0
2018-03-02 13:20:00,11.84,11.86,11.79,11.79,735763.0,11.84,11.86,11.79,11.79,735763.0
2018-03-02 13:30:00,11.79,11.83,11.75,11.77,863888.0,11.79,11.83,11.75,11.77,863888.0
2018-03-02 13:40:00,11.78,11.86,11.76,11.86,685454.0,11.78,11.86,11.76,11.86,685454.0
2018-03-02 13:50:00,11.86,11.86,11.79,11.83,559558.0,11.86,11.86,11.79,11.83,559558.0
2018-03-02 14:00:00,11.83,11.89,11.83,11.87,542153.0,11.83,11.89,11.83,11.87,542153.0
2018-03-02 14:10:00,11.86,11.91,11.85,11.85,1464857.0,11.86,11.91,11.85,11.85,1464857.0
2018-03-02 14:20:00,11.86,11.88,11.83,11.86,736041.0,11.86,11.88,11.83,11.86,736041.0
2018-03-02 14:30:00,11.85,11.9,11.85,11.9,557476.0,11.85,11.9,11.85,11.9,557476.0
2018-03-02 14:40:00,11.9,11.91,11.86,11.91,972079.0,11.9,11.91,11.86,11.91,972079.0
2018-03-02 14:50:00,11.91,11.93,11.85,11.85,931790.0,11.91,11.93,11.85,11.85,931790.0
2018-03-02 15:00:00,11.86,11.86,11.81,11.85,1005802.0,11.86,11.86,11.81,11.85,1005802.0
2018-03-02 15:10:00,11.85,11.87,11.82,11.87,578382.0,11.85,11.87,11.82,11.87,578382.0
2018-03-02 15:20:00,11.86,11.9,11.85,11.88,719671.0,11.86,11.9,11.85,11.88,719671.0
2018-03-02 15:30:00,11.88,11.91,11.87,11.88,1126106.0,11.88,11.91,11.87,11.88,1126106.0
2018-03-02 15:40:00,11.89,11.91,11.85,11.87,1739832.0,11.89,11.91,11.85,11.87,1739832.0
2018-03-02 15:50:00,11.87,11.91,11.8,11.81,6544678.0,11.87,11.91,11.8,11.81,6544678.0
2018-03-05 09:30:00,11.69,11.83,11.64,11.75,2783827.0,11.69,11.83,11.64,11.75,2783827.0
2018-03-05 09:40:00,11.75,11.78,11.67,11.68,1339249.0,11.75,11.78,11.67,11.68,1339249.0
2018-03-05 09:50:00,11.69,11.7,11.61,11.68,2040788.0,11.69,11.7,11.61,11.68,2040788.0
2018-03-05 10:00:00,11.68,11.73,11.66,11.69,901369.0,11.68,11.73,11.66,11.69,901369.0
2018-03-05 10:10:00,11.69,11.75,11.66,11.74,1033094.0,11.69,11.75,11.66,11.74,1033094.0
2018-03-05 10:20:00,11.74,11.79,11.72,11.79,892859.0,11.74,11.79,11.72,11.79,892859.0
2018-03-05 10:30:00,11.79,11.85,11.76,11.85,1435648.0,11.79,11.85,11.76,11.85,1435648.0
2018-03-05 10:40:00,11.85,11.88,11.8,11.81,1234238.0,11.85,11.88,11.8,11.81,1234238.0
2018-03-05 10:50:00,11.81,11.86,11.77,11.86,1141338.0,11.81,11.86,11.77,11.86,1141338.0
2018-03-05 11:00:00,11.86,11.89,11.84,11.86,860329.0,11.86,11.89,11.84,11.86,860329.0
2018-03-05 11:10:00,11.87,11.9,11.86,11.9,1060154.0,11.87,11.9,11.86,11.9,1060154.0
2018-03-05 11:20:00,11.9,11.93,11.89,11.91,919324.0,11.9,11.93,11.89,11.91,919324.0
2018-03-05 11:30:00,11.91,11.97,11.9,11.97,964107.0,11.91,11.97,11.9,11.97,964107.0
2018-03-05 11:40:00,11.96,12.0,11.94,11.97,990210.0,11.96,12.0,11.94,11.97,990210.0
2018-03-05 11:50:00,11.98,11.99,11.96,11.97,1052935.0,11.98,11.99,11.96,11.97,1052935.0
2018-03-05 12:00:00,11.98,12.06,11.96,12.04,2361565.0,11.98,12.06,11.96,12.04,2361565.0
2018-03-05 12:10:00,12.04,12.05,11.96,11.97,904640.0,12.04,12.05,11.96,11.97,904640.0
2018-03-05 12:20:00,11.96,12.0,11.94,11.98,799689.0,11.96,12.0,11.94,11.98,799689.0
2018-03-05 12:30:00,11.99,12.01,11.96,11.99,911813.0,11.99,12.01,11.96,11.99,911813.0
2018-03-05 12:40:00,12.0,12.0,11.97,11.99,415521.0,12.0,12.0,11.97,11.99,415521.0
2018-03-05 12:50:00,11.99,12.04,11.98,12.04,480090.0,11.99,12.04,11.98,12.04,480090.0
2018-03-05 13:00:00,12.03,12.05,12.0,12.02,792205.0,12.03,12.05,12.0,12.02,792205.0
2018-03-05 13:10:00,12.01,12.03,12.0,12.02,469519.0,12.01,12.03,12.0,12.02,469519.0
2018-03-05 13:20:00,12.01,12.03,11.98,11.99,577030.0,12.01,12.03,11.98,11.99,577030.0
2018-03-05 13:30:00,11.99,11.99,11.95,11.97,658391.0,11.99,11.99,11.95,11.97,658391.0
2018-03-05 13:40:00,11.97,12.0,11.96,11.98,493666.0,11.97,12.0,11.96,11.98,493666.0
2018-03-05 13:50:00,11.98,11.99,11.95,11.96,687353.0,11.98,11.99,11.95,11.96,687353.0
2018-03-05 14:00:00,11.96,11.99,11.95,11.96,519318.0,11.96,11.99,11.95,11.96,519318.0
2018-03-05 14:10:00,11.97,11.97,11.9,11.91,909523.0,11.97,11.97,11.9,11.91,909523.0
2018-03-05 14:20:00,11.91,11.93,11.88,11.89,1115162.0,11.91,11.93,11.88,11.89,1115162.0
2018-03-05 14:30:00,11.9,11.93,11.86,11.9,983399.0,11.9,11.93,11.86,11.9,983399.0
2018-03-05 14:40:00,11.9,11.92,11.87,11.92,728642.0,11.9,11.92,11.87,11.92,728642.0
2018-03-05 14:50:00,11.92,11.96,11.9,11.96,559518.0,11.92,11.96,11.9,11.96,559518.0
2018-03-05 15:00:00,11.95,11.97,11.92,11.93,703169.0,11.95,11.97,11.92,11.93,703169.0
2018-03-05 15:10:00,11.93,11.93,11.87,11.91,766522.0,11.93,11.93,11.87,11.91,766522.0
2018-03-05 15:20:00,11.91,11.93,11.88,11.89,723135.0,11.91,11.93,11.88,11.89,723135.0
2018-03-05 15:30:00,11.88,11.91,11.87,11.91,624252.0,11.88,11.91,11.87,11.91,624252.0
2018-03-05 15:40:00,11.9,11.93,11.89,11.9,1091546.0,11.9,11.93,11.89,11.9,1091546.0
2018-03-05 15:50:00,11.9,11.92,11.89,11.91,1885080.0,11.9,11.92,11.89,11.91,1885080.0
2018-03-06 09:30:00,12.01,12.05,11.85,11.98,3907066.0,12.01,12.05,11.85,11.98,3907066.0
2018-03-06 09:40:00,11.99,12.02,11.89,11.92,2456688.0,11.99,12.02,11.89,11.92,2456688.0
2018-03-06 09:50:00,11.93,11.97,11.89,11.92,1969615.0,11.93,11.97,11.89,11.92,1969615.0
2018-03-06 10:00:00,11.92,11.95,11.8,11.83,2135645.0,11.92,11.95,11.8,11.83,2135645.0
2018-03-06 10:10:00,11.83,11.88,11.82,11.87,1551745.0,11.83,11.88,11.82,11.87,1551745.0
2018-03-06 10:20:00,11.87,11.88,11.8,11.81,1703236.0,11.87,11.88,11.8,11.81,1703236.0
2018-03-06 10:30:00,11.81,11.91,11.8,11.87,2059052.0,11.81,11.91,11.8,11.87,2059052.0
2018-03-06 10:40:00,11.86,11.88,11.77,11.79,1898445.0,11.86,11.88,11.77,11.79,1898445.0
2018-03-06 10:50:00,11.78,11.8,11.72,11.73,2289443.0,11.78,11.8,11.72,11.73,2289443.0
2018-03-06 11:00:00,11.73,11.81,11.72,11.8,1031030.0,11.73,11.81,11.72,11.8,1031030.0
2018-03-06 11:10:00,11.8,11.81,11.75,11.79,574043.0,11.8,11.81,11.75,11.79,574043.0
2018-03-06 11:20:00,11.78,11.79,11.71,11.75,1262582.0,11.78,11.79,11.71,11.75,1262582.0
2018-03-06 11:30:00,11.75,11.78,11.74,11.76,892552.0,11.75,11.78,11.74,11.76,892552.0
2018-03-06 11:40:00,11.76,11.82,11.74,11.82,701358.0,11.76,11.82,11.74,11.82,701358.0
2018-03-06 11:50:00,11.82,11.83,11.77,11.83,796286.0,11.82,11.83,11.77,11.83,796286.0
2018-03-06 12:00:00,11.83,11.85,11.81,11.83,405607.0,11.83,11.85,11.81,11.83,405607.0
2018-03-06 12:10:00,11.83,11.86,11.82,11.84,501082.0,11.83,11.86,11.82,11.84,501082.0
2018-03-06 12:20:00,11.84,11.85,11.81,11.82,482257.0,11.84,11.85,11.81,11.82,482257.0
2018-03-06 12:30:00,11.82,11.86,11.8,11.86,382429.0,11.82,11.86,11.8,11.86,382429.0
2018-03-06 12:40:00,11.86,11.88,11.84,11.87,574379.0,11.86,11.88,11.84,11.87,574379.0
2018-03-06 12:50:00,11.87,11.88,11.84,11.86,505500.0,11.87,11.88,11.84,11.86,505500.0
2018-03-06 13:00:00,11.86,11.87,11.84,11.85,323102.0,11.86,11.87,11.84,11.85,323102.0
2018-03-06 13:10:00,11.85,11.86,11.82,11.84,468255.0,11.85,11.86,11.82,11.84,468255.0
2018-03-06 13:20:00,11.84,11.86,11.82,11.86,410454.0,11.84,11.86,11.82,11.86,410454.0
2018-03-06 13:30:00,11.86,11.87,11.8,11.82,661864.0,11.86,11.87,11.8,11.82,661864.0
2018-03-06 13:40:00,11.82,11.84,11.78,11.79,559171.0,11.82,11.84,11.78,11.79,559171.0
2018-03-06 13:50:00,11.79,11.82,11.78,11.8,476017.0,11.79,11.82,11.78,11.8,476017.0
2018-03-06 14:00:00,11.8,11.82,11.78,11.82,371517.0,11.8,11.82,11.78,11.82,371517.0
2018-03-06 14:10:00,11.81,11.83,11.79,11.82,445839.0,11.81,11.83,11.79,11.82,445839.0
2018-03-06 14:20:00,11.83,11.83,11.79,11.79,469981.0,11.83,11.83,11.79,11.79,469981.0
2018-03-06 14:30:00,11.8,11.85,11.79,11.84,636620.0,11.8,11.85,11.79,11.84,636620.0
2018-03-06 14:40:00,11.85,11.86,11.82,11.85,486333.0,11.85,11.86,11.82,11.85,486333.0
2018-03-06 14:50:00,11.86,11.86,11.83,11.86,459868.0,11.86,11.86,11.83,11.86,459868.0
2018-03-06 15:00:00,11.85,11.87,11.82,11.85,736327.0,11.85,11.87,11.82,11.85,736327.0
2018-03-06 15:10:00,11.85,11.85,11.81,11.83,478510.0,11.85,11.85,11.81,11.83,478510.0
2018-03-06 15:20:00,11.84,11.86,11.83,11.86,761727.0,11.84,11.86,11.83,11.86,761727.0
2018-03-06 15:30:00,11.85,11.86,11.81,11.82,1103571.0,11.85,11.86,11.81,11.82,1103571.0
2018-03-06 15:40:00,11.82,11.82,11.77,11.78,1648711.0,11.82,11.82,11.77,11.78,1648711.0
2018-03-06 15:50:00,11.78,11.8,11.74,11.76,2963855.0,11.78,11.8,11.74,11.76,2963855.0
2018-03-07 09:30:00,11.58,11.82,11.55,11.8,2844825.0,11.58,11.82,11.55,11.8,2844825.0
2018-03-07 09:40:00,11.81,11.83,11.7,11.72,1393583.0,11.81,11.83,11.7,11.72,1393583.0
2018-03-07 09:50:00,11.72,11.75,11.68,11.71,1042891.0,11.72,11.75,11.68,11.71,1042891.0
2018-03-07 10:00:00,11.71,11.79,11.69,11.77,1093572.0,11.71,11.79,11.69,11.77,1093572.0
2018-03-07 10:10:00,11.76,11.8,11.73,11.77,837640.0,11.76,11.8,11.73,11.77,837640.0
2018-03-07 10:20:00,11.77,11.96,11.75,11.9,4467667.0,11.77,11.96,11.75,11.9,4467667.0
2018-03-07 10:30:00,11.9,12.54,11.84,12.44,16814697.0,11.9,12.54,11.84,12.44,16814697.0
2018-03-07 10:40:00,12.44,12.78,12.36,12.63,15067853.0,12.44,12.78,12.36,12.63,15067853.0
2018-03-07 10:50:00,12.63,12.82,12.42,12.54,12398474.0,12.63,12.82,12.42,12.54,12398474.0
2018-03-07 11:00:00,12.54,12.57,12.46,12.5,4481196.0,12.54,12.57,12.46,12.5,4481196.0
2018-03-07 11:10:00,12.5,12.5,12.37,12.4,5384448.0,12.5,12.5,12.37,12.4,5384448.0
2018-03-07 11:20:00,12.41,12.44,12.35,12.42,3081726.0,12.41,12.44,12.35,12.42,3081726.0
2018-03-07 11:30:00,12.41,12.63,12.4,12.53,4629083.0,12.41,12.63,12.4,12.53,4629083.0
2018-03-07 11:40:00,12.53,12.54,12.45,12.5,2030444.0,12.53,12.54,12.45,12.5,2030444.0
2018-03-07 11:50:00,12.49,12.6,12.48,12.54,2061720.0,12.49,12.6,12.48,12.54,2061720.0
2018-03-07 12:00:00,12.55,12.58,12.48,12.55,2064122.0,12.55,12.58,12.48,12.55,2064122.0
2018-03-07 12:10:00,12.54,12.56,12.42,12.46,2754066.0,12.54,12.56,12.42,12.46,2754066.0
2018-03-07 12:20:00,12.46,12.46,12.39,12.42,2231462.0,12.46,12.46,12.39,12.42,2231462.0
2018-03-07 12:30:00,12.42,12.43,12.33,12.39,2594481.0,12.42,12.43,12.33,12.39,2594481.0
2018-03-07 12:40:00,12.4,12.44,12.35,12.4,2018252.0,12.4,12.44,12.35,12.4,2018252.0
2018-03-07 12:50:00,12.4,12.41,12.35,12.4,997610.0,12.4,12.41,12.35,12.4,997610.0
2018-03-07 13:00:00,12.39,12.4,12.31,12.34,1279092.0,12.39,12.4,12.31,12.34,1279092.0
2018-03-07 13:10:00,12.35,12.37,12.24,12.32,2492787.0,12.35,12.37,12.24,12.32,2492787.0
2018-03-07 13:20:00,12.32,12.32,12.22,12.27,1424598.0,12.32,12.32,12.22,12.27,1424598.0
2018-03-07 13:30:00,12.27,12.29,12.18,12.29,2151975.0,12.27,12.29,12.18,12.29,2151975.0
2018-03-07 13:40:00,12.29,12.29,12.18,12.21,1467615.0,12.29,12.29,12.18,12.21,1467615.0
2018-03-07 13:50:00,12.2,12.22,12.11,12.15,2051396.0,12.2,12.22,12.11,12.15,2051396.0
2018-03-07 14:00:00,12.15,12.17,12.08,12.13,1777408.0,12.15,12.17,12.08,12.13,1777408.0
2018-03-07 14:10:00,12.13,12.2,12.12,12.15,1363257.0,12.13,12.2,12.12,12.15,1363257.0
2018-03-07 14:20:00,12.16,12.24,12.15,12.2,1183484.0,12.16,12.24,12.15,12.2,1183484.0
2018-03-07 14:30:00,12.2,12.27,12.19,12.23,1100754.0,12.2,12.27,12.19,12.23,1100754.0
2018-03-07 14:40:00,12.23,12.25,12.19,12.19,1074179.0,12.23,12.25,12.19,12.19,1074179.0
2018-03-07 14:50:00,12.19,12.21,12.13,12.14,994838.0,12.19,12.21,12.13,12.14,994838.0
2018-03-07 15:00:00,12.14,12.23,12.14,12.21,1130492.0,12.14,12.23,12.14,12.21,1130492.0
2018-03-07 15:10:00,12.21,12.23,12.18,12.19,808009.0,12.21,12.23,12.18,12.19,808009.0
2018-03-07 15:20:00,12.19,12.21,12.16,12.19,1363524.0,12.19,12.21,12.16,12.19,1363524.0
2018-03-07 15:30:00,12.19,12.23,12.15,12.18,1505545.0,12.19,12.23,12.15,12.18,1505545.0
2018-03-07 15:40:00,12.18,12.23,12.17,12.18,2010591.0,12.18,12.23,12.17,12.18,2010591.0
2018-03-07 15:50:00,12.19,12.24,12.19,12.24,3228693.0,12.19,12.24,12.19,12.24,3228693.0
2018-03-08 09:30:00,12.39,12.59,12.36,12.37,6538522.0,12.39,12.59,12.36,12.37,6538522.0
2018-03-08 09:40:00,12.36,12.4,12.17,12.21,4129386.0,12.36,12.4,12.17,12.21,4129386.0
2018-03-08 09:50:00,12.21,12.3,12.15,12.17,3329291.0,12.21,12.3,12.15,12.17,3329291.0
2018-03-08 10:00:00,12.17,12.19,12.08,12.08,2883315.0,12.17,12.19,12.08,12.08,2883315.0
2018-03-08 10:10:00,12.09,12.16,12.07,12.12,1558762.0,12.09,12.16,12.07,12.12,1558762.0
2018-03-08 10:20:00,12.12,12.16,12.1,12.12,1760164.0,12.12,12.16,12.1,12.12,1760164.0
2018-03-08 10:30:00,12.11,12.16,12.06,12.06,2551313.0,12.11,12.16,12.06,12.06,2551313.0
2018-03-08 10:40:00,12.06,12.08,12.01,12.05,2043416.0,12.06,12.08,12.01,12.05,2043416.0
2018-03-08 10:50:00,12.05,12.05,11.95,11.97,2808610.0,12.05,12.05,11.95,11.97,2808610.0
2018-03-08 11:00:00,11.98,12.08,11.95,12.04,1781224.0,11.98,12.08,11.95,12.04,1781224.0
2018-03-08 11:10:00,12.03,12.1,12.02,12.02,1396279.0,12.03,12.1,12.02,12.02,1396279.0
2018-03-08 11:20:00,12.02,12.04,11.97,11.99,1577712.0,12.02,12.04,11.97,11.99,1577712.0
2018-03-08 11:30:00,11.99,12.0,11.95,11.97,1249228.0,11.99,12.0,11.95,11.97,1249228.0
2018-03-08 11:40:00,11.96,12.02,11.92,11.93,1501648.0,11.96,12.02,11.92,11.93,1501648.0
2018-03-08 11:50:00,11.93,11.98,11.91,11.93,1263825.0,11.93,11.98,11.91,11.93,1263825.0
2018-03-08 12:00:00,11.93,11.94,11.88,11.91,2110020.0,11.93,11.94,11.88,11.91,2110020.0
2018-03-08 12:10:00,11.91,11.93,11.86,11.89,1826303.0,11.91,11.93,11.86,11.89,1826303.0
2018-03-08 12:20:00,11.9,11.94,11.88,11.93,1102306.0,11.9,11.94,11.88,11.93,1102306.0
2018-03-08 12:30:00,11.93,11.97,11.9,11.96,899845.0,11.93,11.97,11.9,11.96,899845.0
2018-03-08 12:40:00,11.96,11.97,11.92,11.96,966912.0,11.96,11.97,11.92,11.96,966912.0
2018-03-08 12:50:00,11.96,11.96,11.91,11.93,603967.0,11.96,11.96,11.91,11.93,603967.0
2018-03-08 13:00:00,11.93,11.94,11.88,11.91,1048006.0,11.93,11.94,11.88,11.91,1048006.0
2018-03-08 13:10:00,11.91,11.92,11.86,11.87,823473.0,11.91,11.92,11.86,11.87,823473.0
2018-03-08 13:20:00,11.86,11.88,11.78,11.82,2829636.0,11.86,11.88,11.78,11.82,2829636.0
2018-03-08 13:30:00,11.81,11.82,11.75,11.75,2144319.0,11.81,11.82,11.75,11.75,2144319.0
2018-03-08 13:40:00,11.75,11.85,11.74,11.84,1954246.0,11.75,11.85,11.74,11.84,1954246.0
2018-03-08 13:50:00,11.84,11.88,11.81,11.82,1030144.0,11.84,11.88,11.81,11.82,1030144.0
2018-03-08 14:00:00,11.81,11.83,11.79,11.8,883712.0,11.81,11.83,11.79,11.8,883712.0
2018-03-08 14:10:00,11.8,11.9,11.79,11.88,1350104.0,11.8,11.9,11.79,11.88,1350104.0
2018-03-08 14:20:00,11.88,11.89,11.83,11.88,1316570.0,11.88,11.89,11.83,11.88,1316570.0
2018-03-08 14:30:00,11.88,11.89,11.83,11.88,863131.0,11.88,11.89,11.83,11.88,863131.0
2018-03-08 14:40:00,11.88,11.92,11.87,11.9,1237948.0,11.88,11.92,11.87,11.9,1237948.0
2018-03-08 14:50:00,11.9,11.95,11.9,11.92,1116372.0,11.9,11.95,11.9,11.92,1116372.0
2018-03-08 15:00:00,11.92,11.98,11.91,11.96,1566006.0,11.92,11.98,11.91,11.96,1566006.0
2018-03-08 15:10:00,11.96,12.0,11.93,11.98,1751468.0,11.96,12.0,11.93,11.98,1751468.0
2018-03-08 15:20:00,11.98,12.01,11.97,12.01,1551819.0,11.98,12.01,11.97,12.01,1551819.0
2018-03-08 15:30:00,12.01,12.01,11.94,11.94,1275253.0,12.01,12.01,11.94,11.94,1275253.0
2018-03-08 15:40:00,11.95,11.95,11.89,11.91,2011926.0,11.95,11.95,11.89,11.91,2011926.0
2018-03-08 15:50:00,11.91,11.97,11.91,11.97,3590393.0,11.91,11.97,11.91,11.97,3590393.0
2018-03-09 09:30:00,12.03,12.04,11.78,11.83,6264340.0,12.03,12.04,11.78,11.83,6264340.0
2018-03-09 09:40:00,11.83,11.97,11.8,11.97,3288188.0,11.83,11.97,11.8,11.97,3288188.0
2018-03-09 09:50:00,11.97,12.0,11.91,11.97,2025710.0,11.97,12.0,11.91,11.97,2025710.0
2018-03-09 10:00:00,11.96,11.97,11.88,11.88,2414842.0,11.96,11.97,11.88,11.88,2414842.0
2018-03-09 10:10:00,11.89,11.95,11.89,11.92,1893648.0,11.89,11.95,11.89,11.92,1893648.0
2018-03-09 10:20:00,11.92,11.92,11.81,11.83,3113081.0,11.92,11.92,11.81,11.83,3113081.0
2018-03-09 10:30:00,11.83,11.9,11.79,11.89,2210565.0,11.83,11.9,11.79,11.89,2210565.0
2018-03-09 10:40:00,11.89,11.91,11.76,11.79,3174452.0,11.89,11.91,11.76,11.79,3174452.0
2018-03-09 10:50:00,11.79,11.81,11.66,11.79,4557309.0,11.79,11.81,11.66,11.79,4557309.0
2018-03-09 11:00:00,11.8,11.82,11.75,11.77,2000633.0,11.8,11.82,11.75,11.77,2000633.0
2018-03-09 11:10:00,11.77,11.78,11.69,11.72,3086088.0,11.77,11.78,11.69,11.72,3086088.0
2018-03-09 11:20:00,11.71,11.76,11.7,11.7,2219295.0,11.71,11.76,11.7,11.7,2219295.0
2018-03-09 11:30:00,11.71,11.76,11.69,11.74,1855594.0,11.71,11.76,11.69,11.74,1855594.0
2018-03-09 11:40:00,11.74,11.75,11.69,11.7,2118460.0,11.74,11.75,11.69,11.7,2118460.0
2018-03-09 11:50:00,11.7,11.72,11.58,11.65,5064679.0,11.7,11.72,11.58,11.65,5064679.0
2018-03-09 12:00:00,11.65,11.7,11.64,11.7,1947714.0,11.65,11.7,11.64,11.7,1947714.0
2018-03-09 12:10:00,11.69,11.75,11.67,11.75,1394940.0,11.69,11.75,11.67,11.75,1394940.0
2018-03-09 12:20:00,11.75,11.8,11.74,11.78,1909540.0,11.75,11.8,11.74,11.78,1909540.0
2018-03-09 12:30:00,11.78,11.83,11.75,11.81,1621598.0,11.78,11.83,11.75,11.81,1621598.0
2018-03-09 12:40:00,11.81,11.82,11.77,11.8,894362.0,11.81,11.82,11.77,11.8,894362.0
2018-03-09 12:50:00,11.8,11.82,11.75,11.78,1277315.0,11.8,11.82,11.75,11.78,1277315.0
2018-03-09 13:00:00,11.78,11.81,11.73,11.8,1199843.0,11.78,11.81,11.73,11.8,1199843.0
2018-03-09 13:10:00,11.79,11.81,11.74,11.76,919313.0,11.79,11.81,11.74,11.76,919313.0
2018-03-09 13:20:00,11.75,11.78,11.66,11.68,1921428.0,11.75,11.78,11.66,11.68,1921428.0
2018-03-09 13:30:00,11.69,11.72,11.67,11.68,1150336.0,11.69,11.72,11.67,11.68,1150336.0
2018-03-09 13:40:00,11.69,11.71,11.67,11.68,1025960.0,11.69,11.71,11.67,11.68,1025960.0
2018-03-09 13:50:00,11.68,11.69,11.66,11.69,1067129.0,11.68,11.69,11.66,11.69,1067129.0
2018-03-09 14:00:00,11.69,11.7,11.65,11.66,1174672.0,11.69,11.7,11.65,11.66,1174672.0
2018-03-09 14:10:00,11.66,11.68,11.65,11.65,897831.0,11.66,11.68,11.65,11.65,897831.0
2018-03-09 14:20:00,11.66,11.66,11.61,11.61,2266648.0,11.66,11.66,11.61,11.61,2266648.0
2018-03-09 14:30:00,11.62,11.64,11.6,11.62,1730481.0,11.62,11.64,11.6,11.62,1730481.0
2018-03-09 14:40:00,11.61,11.66,11.61,11.65,1312221.0,11.61,11.66,11.61,11.65,1312221.0
2018-03-09 14:50:00,11.65,11.68,11.62,11.67,1442249.0,11.65,11.68,11.62,11.67,1442249.0
2018-03-09 15:00:00,11.67,11.69,11.66,11.67,1470532.0,11.67,11.69,11.66,11.67,1470532.0
2018-03-09 15:10:00,11.67,11.68,11.65,11.66,1140944.0,11.67,11.68,11.65,11.66,1140944.0
2018-03-09 15:20:00,11.67,11.67,11.65,11.67,911742.0,11.67,11.67,11.65,11.67,911742.0
2018-03-09 15:30:00,11.67,11.69,11.66,11.68,1378675.0,11.67,11.69,11.66,11.68,1378675.0
2018-03-09 15:40:00,11.68,11.7,11.65,11.65,2470607.0,11.68,11.7,11.65,11.65,2470607.0
2018-03-09 15:50:00,11.66,11.71,11.65,11.7,5354316.0,11.66,11.71,11.65,11.7,5354316.0
2018-03-12 09:30:00,11.76,11.79,11.67,11.74,5467136.0,11.76,11.79,11.67,11.74,5467136.0
2018-03-12 09:40:00,11.74,11.76,11.59,11.65,4994411.0,11.74,11.76,11.59,11.65,4994411.0
2018-03-12 09:50:00,11.65,11.72,11.62,11.68,2778145.0,11.65,11.72,11.62,11.68,2778145.0
2018-03-12 10:00:00,11.68,11.75,11.67,11.71,2188210.0,11.68,11.75,11.67,11.71,2188210.0
2018-03-12 10:10:00,11.71,11.72,11.66,11.71,2273614.0,11.71,11.72,11.66,11.71,2273614.0
2018-03-12 10:20:00,11.7,11.78,11.7,11.72,2836720.0,11.7,11.78,11.7,11.72,2836720.0
2018-03-12 10:30:00,11.73,11.77,11.72,11.76,1757006.0,11.73,11.77,11.72,11.76,1757006.0
2018-03-12 10:40:00,11.76,11.82,11.75,11.79,2868304.0,11.76,11.82,11.75,11.79,2868304.0
2018-03-12 10:50:00,11.79,11.8,11.71,11.74,2598535.0,11.79,11.8,11.71,11.74,2598535.0
2018-03-12 11:00:00,11.73,11.76,11.72,11.75,1231079.0,11.73,11.76,11.72,11.75,1231079.0
2018-03-12 11:10:00,11.75,11.76,11.7,11.72,1198339.0,11.75,11.76,11.7,11.72,1198339.0
2018-03-12 11:20:00,11.71,11.73,11.63,11.66,2035517.0,11.71,11.73,11.63,11.66,2035517.0
2018-03-12 11:30:00,11.66,11.71,11.65,11.71,1293020.0,11.66,11.71,11.65,11.71,1293020.0
2018-03-12 11:40:00,11.71,11.72,11.65,11.66,1221593.0,11.71,11.72,11.65,11.66,1221593.0
2018-03-12 11:50:00,11.66,11.7,11.65,11.7,1315779.0,11.66,11.7,11.65,11.7,1315779.0
2018-03-12 12:00:00,11.69,11.71,11.68,11.7,749765.0,11.69,11.71,11.68,11.7,749765.0
2018-03-12 12:10:00,11.71,11.75,11.69,11.74,949215.0,11.71,11.75,11.69,11.74,949215.0
2018-03-12 12:20:00,11.75,11.75,11.68,11.7,865306.0,11.75,11.75,11.68,11.7,865306.0
2018-03-12 12:30:00,11.69,11.72,11.67,11.68,1147974.0,11.69,11.72,11.67,11.68,1147974.0
2018-03-12 12:40:00,11.69,11.69,11.66,11.67,635485.0,11.69,11.69,11.66,11.67,635485.0
2018-03-12 12:50:00,11.67,11.69,11.66,11.69,545565.0,11.67,11.69,11.66,11.69,545565.0
2018-03-12 13:00:00,11.68,11.7,11.68,11.69,685987.0,11.68,11.7,11.68,11.69,685987.0
2018-03-12 13:10:00,11.69,11.69,11.66,11.66,657032.0,11.69,11.69,11.66,11.66,657032.0
2018-03-12 13:20:00,11.66,11.67,11.66,11.66,538073.0,11.66,11.67,11.66,11.66,538073.0
2018-03-12 13:30:00,11.66,11.69,11.65,11.67,971982.0,11.66,11.69,11.65,11.67,971982.0
2018-03-12 13:40:00,11.68,11.68,11.65,11.66,678361.0,11.68,11.68,11.65,11.66,678361.0
2018-03-12 13:50:00,11.67,11.67,11.61,11.61,1546431.0,11.67,11.67,11.61,11.61,1546431.0
2018-03-12 14:00:00,11.62,11.65,11.61,11.62,1168305.0,11.62,11.65,11.61,11.62,1168305.0
2018-03-12 14:10:00,11.61,11.64,11.58,11.6,2741319.0,11.61,11.64,11.58,11.6,2741319.0
2018-03-12 14:20:00,11.6,11.63,11.58,11.6,1939128.0,11.6,11.63,11.58,11.6,1939128.0
2018-03-12 14:30:00,11.6,11.61,11.58,11.6,1736189.0,11.6,11.61,11.58,11.6,1736189.0
2018-03-12 14:40:00,11.59,11.6,11.54,11.54,2625597.0,11.59,11.6,11.54,11.54,2625597.0
2018-03-12 14:50:00,11.54,11.56,11.5,11.51,2948741.0,11.54,11.56,11.5,11.51,2948741.0
2018-03-12 15:00:00,11.51,11.57,11.5,11.55,1865872.0,11.51,11.57,11.5,11.55,1865872.0
2018-03-12 15:10:00,11.55,11.56,11.5,11.51,2351230.0,11.55,11.56,11.5,11.51,2351230.0
2018-03-12 15:20:00,11.51,11.54,11.51,11.51,2307433.0,11.51,11.54,11.51,11.51,2307433.0
2018-03-12 15:30:00,11.51,11.54,11.48,11.53,5133335.0,11.51,11.54,11.48,11.53,5133335.0
2018-03-12 15:40:00,11.53,11.53,11.5,11.52,2206057.0,11.53,11.53,11.5,11.52,2206057.0
2018-03-12 15:50:00,11.51,11.56,11.51,11.51,5285638.0,11.51,11.56,11.51,11.51,5285638.0
2018-03-13 09:30:00,11.5,11.54,11.31,11.39,7968582.0,11.5,11.54,11.31,11.39,7968582.0
2018-03-13 09:40:00,11.39,11.45,11.34,11.37,3731412.0,11.39,11.45,11.34,11.37,3731412.0
2018-03-13 09:50:00,11.36,11.52,11.36,11.51,3417838.0,11.36,11.52,11.36,11.51,3417838.0
2018-03-13 10:00:00,11.51,11.73,11.49,11.73,6864628.0,11.51,11.73,11.49,11.73,6864628.0
2018-03-13 10:10:00,11.73,11.76,11.6,11.72,6740291.0,11.73,11.76,11.6,11.72,6740291.0
2018-03-13 10:20:00,11.72,11.73,11.26,11.38,6684320.0,11.72,11.73,11.26,11.38,6684320.0
2018-03-13 10:30:00,11.37,11.49,11.09,11.21,14561007.0,11.37,11.49,11.09,11.21,14561007.0
2018-03-13 10:40:00,11.21,11.43,11.18,11.41,9005127.0,11.21,11.43,11.18,11.41,9005127.0
2018-03-13 10:50:00,11.42,11.57,11.34,11.57,6434788.0,11.42,11.57,11.34,11.57,6434788.0
2018-03-13 11:00:00,11.57,11.58,11.37,11.38,5343028.0,11.57,11.58,11.37,11.38,5343028.0
2018-03-13 11:10:00,11.38,11.42,11.27,11.31,3007729.0,11.38,11.42,11.27,11.31,3007729.0
2018-03-13 11:20:00,11.31,11.43,11.28,11.41,3439886.0,11.31,11.43,11.28,11.41,3439886.0
2018-03-13 11:30:00,11.41,11.53,11.4,11.45,3136632.0,11.41,11.53,11.4,11.45,3136632.0
2018-03-13 11:40:00,11.45,11.58,11.44,11.58,3443875.0,11.45,11.58,11.44,11.58,3443875.0
2018-03-13 11:50:00,11.58,11.58,11.36,11.37,2932586.0,11.58,11.58,11.36,11.37,2932586.0
2018-03-13 12:00:00,11.37,11.41,11.32,11.39,2723546.0,11.37,11.41,11.32,11.39,2723546.0
2018-03-13 12:10:00,11.4,11.43,11.33,11.43,1948340.0,11.4,11.43,11.33,11.43,1948340.0
2018-03-13 12:20:00,11.43,11.47,11.39,11.46,1398319.0,11.43,11.47,11.39,11.46,1398319.0
2018-03-13 12:30:00,11.47,11.63,11.45,11.62,3582739.0,11.47,11.63,11.45,11.62,3582739.0
2018-03-13 12:40:00,11.62,11.65,11.55,11.64,2412828.0,11.62,11.65,11.55,11.64,2412828.0
2018-03-13 12:50:00,11.64,11.75,11.63,11.72,5252406.0,11.64,11.75,11.63,11.72,5252406.0
2018-03-13 13:00:00,11.73,11.74,11.68,11.74,2435265.0,11.73,11.74,11.68,11.74,2435265.0
2018-03-13 13:10:00,11.74,11.78,11.71,11.78,4101883.0,11.74,11.78,11.71,11.78,4101883.0
2018-03-13 13:20:00,11.78,11.98,11.77,11.97,8067966.0,11.78,11.98,11.77,11.97,8067966.0
2018-03-13 13:30:00,11.97,12.03,11.88,11.93,5893895.0,11.97,12.03,11.88,11.93,5893895.0
2018-03-13 13:40:00,11.93,11.95,11.87,11.94,2226607.0,11.93,11.95,11.87,11.94,2226607.0
2018-03-13 13:50:00,11.94,12.04,11.91,11.94,4181995.0,11.94,12.04,11.91,11.94,4181995.0
2018-03-13 14:00:00,11.94,12.0,11.92,11.92,1907028.0,11.94,12.0,11.92,11.92,1907028.0
2018-03-13 14:10:00,11.93,11.97,11.88,11.96,2134137.0,11.93,11.97,11.88,11.96,2134137.0
2018-03-13 14:20:00,11.97,11.98,11.89,11.96,1592363.0,11.97,11.98,11.89,11.96,1592363.0
2018-03-13 14:30:00,11.96,12.0,11.92,11.92,2153042.0,11.96,12.0,11.92,11.92,2153042.0
2018-03-13 14:40:00,11.93,11.95,11.83,11.83,2305320.0,11.93,11.95,11.83,11.83,2305320.0
2018-03-13 14:50:00,11.84,11.87,11.79,11.81,3048199.0,11.84,11.87,11.79,11.81,3048199.0
2018-03-13 15:00:00,11.8,11.83,11.73,11.77,2157378.0,11.8,11.83,11.73,11.77,2157378.0
2018-03-13 15:10:00,11.77,11.79,11.69,11.71,3037824.0,11.77,11.79,11.69,11.71,3037824.0
2018-03-13 15:20:00,11.71,11.72,11.66,11.68,1852297.0,11.71,11.72,11.66,11.68,1852297.0
2018-03-13 15:30:00,11.69,11.71,11.61,11.62,2174378.0,11.69,11.71,11.61,11.62,2174378.0
2018-03-13 15:40:00,11.61,11.64,11.57,11.61,3588319.0,11.61,11.64,11.57,11.61,3588319.0
2018-03-13 15:50:00,11.61,11.64,11.59,11.64,6084361.0,11.61,11.64,11.59,11.64,6084361.0
2018-03-14 09:30:00,11.71,11.72,11.43,11.53,5876164.0,11.71,11.72,11.43,11.53,5876164.0
2018-03-14 09:40:00,11.52,11.65,11.51,11.52,3080746.0,11.52,11.65,11.51,11.52,3080746.0
2018-03-14 09:50:00,11.52,11.56,11.51,11.54,2074669.0,11.52,11.56,11.51,11.54,2074669.0
2018-03-14 10:00:00,11.54,11.55,11.46,11.48,3300697.0,11.54,11.55,11.46,11.48,3300697.0
2018-03-14 10:10:00,11.48,11.49,11.41,11.44,3586370.0,11.48,11.49,11.41,11.44,3586370.0
2018-03-14 10:20:00,11.44,11.49,11.43,11.49,1995527.0,11.44,11.49,11.43,11.49,1995527.0
2018-03-14 10:30:00,11.49,11.49,11.4,11.42,2532621.0,11.49,11.49,11.4,11.42,2532621.0
2018-03-14 10:40:00,11.42,11.52,11.41,11.48,1959513.0,11.42,11.52,11.41,11.48,1959513.0
2018-03-14 10:50:00,11.48,11.49,11.41,11.43,1927031.0,11.48,11.49,11.41,11.43,1927031.0
2018-03-14 11:00:00,11.43,11.44,11.35,11.38,3594073.0,11.43,11.44,11.35,11.38,3594073.0
2018-03-14 11:10:00,11.37,11.38,11.3,11.32,2690203.0,11.37,11.38,11.3,11.32,2690203.0
2018-03-14 11:20:00,11.32,11.4,11.29,11.34,4183828.0,11.32,11.4,11.29,11.34,4183828.0
2018-03-14 11:30:00,11.34,11.34,11.27,11.29,2647882.0,11.34,11.34,11.27,11.29,2647882.0
2018-03-14 11:40:00,11.28,11.38,11.26,11.34,2320950.0,11.28,11.38,11.26,11.34,2320950.0
2018-03-14 11:50:00,11.34,11.35,11.29,11.29,1263664.0,11.34,11.35,11.29,11.29,1263664.0
2018-03-14 12:00:00,11.29,11.32,11.28,11.32,2017269.0,11.29,11.32,11.28,11.32,2017269.0
2018-03-14 12:10:00,11.32,11.36,11.29,11.35,1490981.0,11.32,11.36,11.29,11.35,1490981.0
2018-03-14 12:20:00,11.35,11.37,11.34,11.37,773648.0,11.35,11.37,11.34,11.37,773648.0
2018-03-14 12:30:00,11.36,11.42,11.36,11.36,1340895.0,11.36,11.42,11.36,11.36,1340895.0
2018-03-14 12:40:00,11.36,11.38,11.33,11.35,1107350.0,11.36,11.38,11.33,11.35,1107350.0
2018-03-14 12:50:00,11.36,11.38,11.34,11.38,889062.0,11.36,11.38,11.34,11.38,889062.0
2018-03-14 13:00:00,11.38,11.38,11.33,11.35,1043905.0,11.38,11.38,11.33,11.35,1043905.0
2018-03-14 13:10:00,11.35,11.4,11.33,11.4,917131.0,11.35,11.4,11.33,11.4,917131.0
2018-03-14 13:20:00,11.4,11.4,11.37,11.38,737985.0,11.4,11.4,11.37,11.38,737985.0
2018-03-14 13:30:00,11.39,11.41,11.38,11.41,741307.0,11.39,11.41,11.38,11.41,741307.0
2018-03-14 13:40:00,11.41,11.44,11.38,11.39,1793471.0,11.41,11.44,11.38,11.39,1793471.0
2018-03-14 13:50:00,11.38,11.42,11.38,11.4,1128183.0,11.38,11.42,11.38,11.4,1128183.0
2018-03-14 14:00:00,11.4,11.41,11.38,11.4,1123905.0,11.4,11.41,11.38,11.4,1123905.0
2018-03-14 14:10:00,11.4,11.4,11.37,11.38,1074037.0,11.4,11.4,11.37,11.38,1074037.0
2018-03-14 14:20:00,11.38,11.4,11.38,11.38,723956.0,11.38,11.4,11.38,11.38,723956.0
2018-03-14 14:30:00,11.38,11.41,11.35,11.38,1181651.0,11.38,11.41,11.35,11.38,1181651.0
2018-03-14 14:40:00,11.37,11.4,11.32,11.33,1620547.0,11.37,11.4,11.32,11.33,1620547.0
2018-03-14 14:50:00,11.34,11.38,11.32,11.35,1123974.0,11.34,11.38,11.32,11.35,1123974.0
2018-03-14 15:00:00,11.36,11.37,11.35,11.36,938209.0,11.36,11.37,11.35,11.36,938209.0
2018-03-14 15:10:00,11.36,11.39,11.34,11.38,1650284.0,11.36,11.39,11.34,11.38,1650284.0
2018-03-14 15:20:00,11.38,11.39,11.35,11.37,1087275.0,11.38,11.39,11.35,11.37,1087275.0
2018-03-14 15:30:00,11.37,11.38,11.36,11.38,1131346.0,11.37,11.38,11.36,11.38,1131346.0
2018-03-14 15:40:00,11.38,11.38,11.34,11.37,2988791.0,11.38,11.38,11.34,11.37,2988791.0
2018-03-14 15:50:00,11.37,11.37,11.34,11.36,3979549.0,11.37,11.37,11.34,11.36,3979549.0
2018-03-15 09:30:00,11.43,11.5,11.35,11.38,3790830.0,11.43,11.5,11.35,11.38,3790830.0
2018-03-15 09:40:00,11.38,11.42,11.33,11.34,1540171.0,11.38,11.42,11.33,11.34,1540171.0
2018-03-15 09:50:00,11.34,11.4,11.33,11.38,797045.0,11.34,11.4,11.33,11.38,797045.0
2018-03-15 10:00:00,11.39,11.41,11.34,11.38,1111101.0,11.39,11.41,11.34,11.38,1111101.0
2018-03-15 10:10:00,11.39,11.4,11.32,11.33,1435783.0,11.39,11.4,11.32,11.33,1435783.0
2018-03-15 10:20:00,11.32,11.37,11.32,11.36,1311470.0,11.32,11.37,11.32,11.36,1311470.0
2018-03-15 10:30:00,11.36,11.37,11.3,11.3,1505926.0,11.36,11.37,11.3,11.3,1505926.0
2018-03-15 10:40:00,11.3,11.33,11.3,11.32,678044.0,11.3,11.33,11.3,11.32,678044.0
2018-03-15 10:50:00,11.32,11.32,11.26,11.3,2767480.0,11.32,11.32,11.26,11.3,2767480.0
2018-03-15 11:00:00,11.3,11.34,11.3,11.33,890988.0,11.3,11.34,11.3,11.33,890988.0
2018-03-15 11:10:00,11.33,11.38,11.32,11.34,1393599.0,11.33,11.38,11.32,11.34,1393599.0
2018-03-15 11:20:00,11.35,11.36,11.33,11.35,882718.0,11.35,11.36,11.33,11.35,882718.0
2018-03-15 11:30:00,11.35,11.35,11.33,11.33,370785.0,11.35,11.35,11.33,11.33,370785.0
2018-03-15 11:40:00,11.33,11.34,11.31,11.33,756993.0,11.33,11.34,11.31,11.33,756993.0
2018-03-15 11:50:00,11.33,11.34,11.3,11.32,848281.0,11.33,11.34,11.3,11.32,848281.0
2018-03-15 12:00:00,11.32,11.32,11.29,11.29,954249.0,11.32,11.32,11.29,11.29,954249.0
2018-03-15 12:10:00,11.29,11.3,11.27,11.29,993498.0,11.29,11.3,11.27,11.29,993498.0
2018-03-15 12:20:00,11.29,11.3,11.26,11.29,862134.0,11.29,11.3,11.26,11.29,862134.0
2018-03-15 12:30:00,11.29,11.29,11.24,11.25,1187378.0,11.29,11.29,11.24,11.25,1187378.0
2018-03-15 12:40:00,11.25,11.3,11.24,11.27,1274237.0,11.25,11.3,11.24,11.27,1274237.0
2018-03-15 12:50:00,11.28,11.29,11.26,11.28,610131.0,11.28,11.29,11.26,11.28,610131.0
2018-03-15 13:00:00,11.28,11.32,11.27,11.32,898578.0,11.28,11.32,11.27,11.32,898578.0
2018-03-15 13:10:00,11.32,11.32,11.27,11.28,473150.0,11.32,11.32,11.27,11.28,473150.0
2018-03-15 13:20:00,11.28,11.31,11.27,11.29,551220.0,11.28,11.31,11.27,11.29,551220.0
2018-03-15 13:30:00,11.29,11.3,11.27,11.29,322126.0,11.29,11.3,11.27,11.29,322126.0
2018-03-15 13:40:00,11.28,11.29,11.26,11.28,457527.0,11.28,11.29,11.26,11.28,457527.0
2018-03-15 13:50:00,11.28,11.29,11.19,11.21,2057527.0,11.28,11.29,11.19,11.21,2057527.0
2018-03-15 14:00:00,11.21,11.25,11.19,11.24,1152608.0,11.21,11.25,11.19,11.24,1152608.0
2018-03-15 14:10:00,11.25,11.25,11.23,11.25,483028.0,11.25,11.25,11.23,11.25,483028.0
2018-03-15 14:20:00,11.25,11.27,11.23,11.23,605495.0,11.25,11.27,11.23,11.23,605495.0
2018-03-15 14:30:00,11.23,11.24,11.21,11.22,702115.0,11.23,11.24,11.21,11.22,702115.0
2018-03-15 14:40:00,11.22,11.31,11.21,11.29,1325263.0,11.22,11.31,11.21,11.29,1325263.0
2018-03-15 14:50:00,11.29,11.42,11.27,11.41,4245209.0,11.29,11.42,11.27,11.41,4245209.0
2018-03-15 15:00:00,11.41,11.44,11.37,11.43,3488495.0,11.41,11.44,11.37,11.43,3488495.0
2018-03-15 15:10:00,11.44,11.49,11.42,11.46,2919648.0,11.44,11.49,11.42,11.46,2919648.0
2018-03-15 15:20:00,11.45,11.48,11.45,11.46,1574053.0,11.45,11.48,11.45,11.46,1574053.0
2018-03-15 15:30:00,11.47,11.55,11.46,11.51,3901961.0,11.47,11.55,11.46,11.51,3901961.0
2018-03-15 15:40:00,11.5,11.51,11.46,11.48,1558766.0,11.5,11.51,11.46,11.48,1558766.0
2018-03-15 15:50:00,11.48,11.49,11.4,11.46,4085117.0,11.48,11.49,11.4,11.46,4085117.0
2018-03-16 09:30:00,11.49,11.51,11.37,11.42,2017232.0,11.49,11.51,11.37,11.42,2017232.0
2018-03-16 09:40:00,11.42,11.44,11.35,11.38,1347839.0,11.42,11.44,11.35,11.38,1347839.0
2018-03-16 09:50:00,11.38,11.42,11.37,11.41,980033.0,11.38,11.42,11.37,11.41,980033.0
2018-03-16 10:00:00,11.42,11.42,11.36,11.37,610433.0,11.42,11.42,11.36,11.37,610433.0
2018-03-16 10:10:00,11.37,11.37,11.32,11.36,1868007.0,11.37,11.37,11.32,11.36,1868007.0
2018-03-16 10:20:00,11.36,11.4,11.35,11.39,677633.0,11.36,11.4,11.35,11.39,677633.0
2018-03-16 10:30:00,11.38,11.43,11.38,11.42,947254.0,11.38,11.43,11.38,11.42,947254.0
2018-03-16 10:40:00,11.42,11.43,11.4,11.43,574495.0,11.42,11.43,11.4,11.43,574495.0
2018-03-16 10:50:00,11.43,11.45,11.41,11.43,560411.0,11.43,11.45,11.41,11.43,560411.0
2018-03-16 11:00:00,11.43,11.46,11.42,11.43,767792.0,11.43,11.46,11.42,11.43,767792.0
2018-03-16 11:10:00,11.43,11.44,11.39,11.42,610854.0,11.43,11.44,11.39,11.42,610854.0
2018-03-16 11:20:00,11.41,11.44,11.4,11.43,665935.0,11.41,11.44,11.4,11.43,665935.0
2018-03-16 11:30:00,11.43,11.45,11.41,11.45,718757.0,11.43,11.45,11.41,11.45,718757.0
2018-03-16 11:40:00,11.45,11.48,11.44,11.46,732868.0,11.45,11.48,11.44,11.46,732868.0
2018-03-16 11:50:00,11.46,11.49,11.46,11.48,743540.0,11.46,11.49,11.46,11.48,743540.0
2018-03-16 12:00:00,11.48,11.51,11.47,11.49,1264116.0,11.48,11.51,11.47,11.49,1264116.0
2018-03-16 12:10:00,11.49,11.5,11.45,11.47,470403.0,11.49,11.5,11.45,11.47,470403.0
2018-03-16 12:20:00,11.48,11.49,11.46,11.48,370536.0,11.48,11.49,11.46,11.48,370536.0
2018-03-16 12:30:00,11.48,11.5,11.46,11.48,528188.0,11.48,11.5,11.46,11.48,528188.0
2018-03-16 12:40:00,11.47,11.48,11.45,11.45,454284.0,11.47,11.48,11.45,11.45,454284.0
2018-03-16 12:50:00,11.45,11.49,11.45,11.47,530918.0,11.45,11.49,11.45,11.47,530918.0
2018-03-16 13:00:00,11.47,11.48,11.43,11.46,405948.0,11.47,11.48,11.43,11.46,405948.0
2018-03-16 13:10:00,11.46,11.47,11.43,11.45,392704.0,11.46,11.47,11.43,11.45,392704.0
2018-03-16 13:20:00,11.45,11.48,11.44,11.47,517677.0,11.45,11.48,11.44,11.47,517677.0
2018-03-16 13:30:00,11.47,11.49,11.46,11.49,357236.0,11.47,11.49,11.46,11.49,357236.0
2018-03-16 13:40:00,11.49,11.5,11.45,11.46,631754.0,11.49,11.5,11.45,11.46,631754.0
2018-03-16 13:50:00,11.46,11.5,11.46,11.49,388054.0,11.46,11.5,11.46,11.49,388054.0
2018-03-16 14:00:00,11.49,11.49,11.46,11.46,295092.0,11.49,11.49,11.46,11.46,295092.0
2018-03-16 14:10:00,11.46,11.49,11.46,11.49,300946.0,11.46,11.49,11.46,11.49,300946.0
2018-03-16 14:20:00,11.49,11.53,11.48,11.53,1027088.0,11.49,11.53,11.48,11.53,1027088.0
2018-03-16 14:30:00,11.53,11.53,11.52,11.53,407120.0,11.53,11.53,11.52,11.53,407120.0
2018-03-16 14:40:00,11.52,11.53,11.51,11.52,568573.0,11.52,11.53,11.51,11.52,568573.0
2018-03-16 14:50:00,11.53,11.55,11.51,11.54,835491.0,11.53,11.55,11.51,11.54,835491.0
2018-03-16 15:00:00,11.54,11.55,11.52,11.53,538574.0,11.54,11.55,11.52,11.53,538574.0
2018-03-16 15:10:00,11.53,11.55,11.5,11.51,639803.0,11.53,11.55,11.5,11.51,639803.0
2018-03-16 15:20:00,11.51,11.53,11.5,11.53,527006.0,11.51,11.53,11.5,11.53,527006.0
2018-03-16 15:30:00,11.52,11.54,11.51,11.52,873806.0,11.52,11.54,11.51,11.52,873806.0
2018-03-16 15:40:00,11.52,11.53,11.51,11.51,867775.0,11.52,11.53,11.51,11.51,867775.0
2018-03-16 15:50:00,11.52,11.52,11.46,11.47,3812919.0,11.52,11.52,11.46,11.47,3812919.0
2018-03-19 09:30:00,11.41,11.64,11.37,11.63,3888587.0,11.41,11.64,11.37,11.63,3888587.0
2018-03-19 09:40:00,11.63,11.68,11.58,11.68,3508749.0,11.63,11.68,11.58,11.68,3508749.0
2018-03-19 09:50:00,11.68,11.73,11.65,11.68,3255148.0,11.68,11.73,11.65,11.68,3255148.0
2018-03-19 10:00:00,11.68,11.73,11.64,11.73,3069161.0,11.68,11.73,11.64,11.73,3069161.0
2018-03-19 10:10:00,11.73,11.74,11.63,11.66,2301256.0,11.73,11.74,11.63,11.66,2301256.0
2018-03-19 10:20:00,11.66,11.72,11.61,11.7,1818294.0,11.66,11.72,11.61,11.7,1818294.0
2018-03-19 10:30:00,11.69,11.71,11.66,11.69,1170762.0,11.69,11.71,11.66,11.69,1170762.0
2018-03-19 10:40:00,11.68,11.69,11.58,11.59,1807706.0,11.68,11.69,11.58,11.59,1807706.0
2018-03-19 10:50:00,11.59,11.59,11.5,11.54,2008663.0,11.59,11.59,11.5,11.54,2008663.0
2018-03-19 11:00:00,11.54,11.56,11.48,11.51,1796317.0,11.54,11.56,11.48,11.51,1796317.0
2018-03-19 11:10:00,11.5,11.53,11.43,11.46,1339357.0,11.5,11.53,11.43,11.46,1339357.0
2018-03-19 11:20:00,11.46,11.48,11.42,11.47,979055.0,11.46,11.48,11.42,11.47,979055.0
2018-03-19 11:30:00,11.47,11.49,11.41,11.42,891917.0,11.47,11.49,11.41,11.42,891917.0
2018-03-19 11:40:00,11.42,11.43,11.4,11.41,1755421.0,11.42,11.43,11.4,11.41,1755421.0
2018-03-19 11:50:00,11.41,11.44,11.4,11.42,1030410.0,11.41,11.44,11.4,11.42,1030410.0
2018-03-19 12:00:00,11.42,11.46,11.4,11.44,734012.0,11.42,11.46,11.4,11.44,734012.0
2018-03-19 12:10:00,11.44,11.46,11.43,11.45,733883.0,11.44,11.46,11.43,11.45,733883.0
2018-03-19 12:20:00,11.45,11.48,11.42,11.48,722124.0,11.45,11.48,11.42,11.48,722124.0
2018-03-19 12:30:00,11.47,11.51,11.45,11.46,909991.0,11.47,11.51,11.45,11.46,909991.0
2018-03-19 12:40:00,11.46,11.46,11.38,11.39,1791998.0,11.46,11.46,11.38,11.39,1791998.0
2018-03-19 12:50:00,11.38,11.45,11.38,11.42,821046.0,11.38,11.45,11.38,11.42,821046.0
2018-03-19 13:00:00,11.42,11.43,11.36,11.36,906061.0,11.42,11.43,11.36,11.36,906061.0
2018-03-19 13:10:00,11.36,11.41,11.35,11.41,879964.0,11.36,11.41,11.35,11.41,879964.0
2018-03-19 13:20:00,11.41,11.41,11.38,11.4,719288.0,11.41,11.41,11.38,11.4,719288.0
2018-03-19 13:30:00,11.41,11.43,11.39,11.43,508828.0,11.41,11.43,11.39,11.43,508828.0
2018-03-19 13:40:00,11.43,11.44,11.4,11.42,656382.0,11.43,11.44,11.4,11.42,656382.0
2018-03-19 13:50:00,11.42,11.43,11.38,11.41,686123.0,11.42,11.43,11.38,11.41,686123.0
2018-03-19 14:00:00,11.41,11.45,11.4,11.41,531096.0,11.41,11.45,11.4,11.41,531096.0
2018-03-19 14:10:00,11.41,11.42,11.4,11.4,381086.0,11.41,11.42,11.4,11.4,381086.0
2018-03-19 14:20:00,11.39,11.42,11.39,11.4,518670.0,11.39,11.42,11.39,11.4,518670.0
2018-03-19 14:30:00,11.39,11.4,11.35,11.37,779416.0,11.39,11.4,11.35,11.37,779416.0
2018-03-19 14:40:00,11.38,11.41,11.36,11.39,603858.0,11.38,11.41,11.36,11.39,603858.0
2018-03-19 14:50:00,11.38,11.42,11.37,11.41,592682.0,11.38,11.42,11.37,11.41,592682.0
2018-03-19 15:00:00,11.42,11.42,11.38,11.38,598086.0,11.42,11.42,11.38,11.38,598086.0
2018-03-19 15:10:00,11.38,11.44,11.37,11.43,970797.0,11.38,11.44,11.37,11.43,970797.0
2018-03-19 15:20:00,11.43,11.45,11.4,11.4,684510.0,11.43,11.45,11.4,11.4,684510.0
2018-03-19 15:30:00,11.41,11.42,11.38,11.41,869753.0,11.41,11.42,11.38,11.41,869753.0
2018-03-19 15:40:00,11.4,11.44,11.39,11.42,1280390.0,11.4,11.44,11.39,11.42,1280390.0
2018-03-19 15:50:00,11.42,11.45,11.4,11.43,2361145.0,11.42,11.45,11.4,11.43,2361145.0
2018-03-20 09:30:00,11.41,11.52,11.33,11.36,3134641.0,11.41,11.52,11.33,11.36,3134641.0
2018-03-20 09:40:00,11.36,11.4,11.32,11.33,2068555.0,11.36,11.4,11.32,11.33,2068555.0
2018-03-20 09:50:00,11.34,11.34,11.28,11.29,2511516.0,11.34,11.34,11.28,11.29,2511516.0
2018-03-20 10:00:00,11.29,11.32,11.23,11.25,2398847.0,11.29,11.32,11.23,11.25,2398847.0
2018-03-20 10:10:00,11.26,11.26,11.22,11.24,1412806.0,11.26,11.26,11.22,11.24,1412806.0
2018-03-20 10:20:00,11.25,11.27,11.22,11.23,1367846.0,11.25,11.27,11.22,11.23,1367846.0
2018-03-20 10:30:00,11.23,11.24,11.2,11.23,1534991.0,11.23,11.24,11.2,11.23,1534991.0
2018-03-20 10:40:00,11.23,11.23,11.12,11.12,2672867.0,11.23,11.23,11.12,11.12,2672867.0
2018-03-20 10:50:00,11.12,11.14,11.0,11.04,5223880.0,11.12,11.14,11.0,11.04,5223880.0
2018-03-20 11:00:00,11.04,11.11,11.01,11.09,3640292.0,11.04,11.11,11.01,11.09,3640292.0
2018-03-20 11:10:00,11.1,11.11,11.06,11.09,2177107.0,11.1,11.11,11.06,11.09,2177107.0
2018-03-20 11:20:00,11.09,11.12,11.07,11.1,1224249.0,11.09,11.12,11.07,11.1,1224249.0
2018-03-20 11:30:00,11.11,11.12,11.08,11.11,1324109.0,11.11,11.12,11.08,11.11,1324109.0
2018-03-20 11:40:00,11.12,11.14,11.08,11.13,2019522.0,11.12,11.14,11.08,11.13,2019522.0
2018-03-20 11:50:00,11.12,11.17,11.11,11.16,1149008.0,11.12,11.17,11.11,11.16,1149008.0
2018-03-20 12:00:00,11.16,11.19,11.14,11.19,1433135.0,11.16,11.19,11.14,11.19,1433135.0
2018-03-20 12:10:00,11.18,11.26,11.18,11.25,2023821.0,11.18,11.26,11.18,11.25,2023821.0
2018-03-20 12:20:00,11.25,11.32,11.25,11.3,1728639.0,11.25,11.32,11.25,11.3,1728639.0
2018-03-20 12:30:00,11.3,11.32,11.25,11.25,1234464.0,11.3,11.32,11.25,11.25,1234464.0
2018-03-20 12:40:00,11.25,11.29,11.25,11.25,647127.0,11.25,11.29,11.25,11.25,647127.0
2018-03-20 12:50:00,11.25,11.26,11.2,11.21,764199.0,11.25,11.26,11.2,11.21,764199.0
2018-03-20 13:00:00,11.21,11.22,11.17,11.18,412762.0,11.21,11.22,11.17,11.18,412762.0
2018-03-20 13:10:00,11.18,11.19,11.15,11.16,403037.0,11.18,11.19,11.15,11.16,403037.0
2018-03-20 13:20:00,11.16,11.18,11.13,11.16,617164.0,11.16,11.18,11.13,11.16,617164.0
2018-03-20 13:30:00,11.16,11.19,11.15,11.16,767326.0,11.16,11.19,11.15,11.16,767326.0
2018-03-20 13:40:00,11.17,11.18,11.12,11.14,557599.0,11.17,11.18,11.12,11.14,557599.0
2018-03-20 13:50:00,11.14,11.16,11.13,11.13,531984.0,11.14,11.16,11.13,11.13,531984.0
2018-03-20 14:00:00,11.13,11.16,11.12,11.13,473050.0,11.13,11.16,11.12,11.13,473050.0
2018-03-20 14:10:00,11.13,11.15,11.12,11.13,434899.0,11.13,11.15,11.12,11.13,434899.0
2018-03-20 14:20:00,11.13,11.14,11.1,11.14,753527.0,11.13,11.14,11.1,11.14,753527.0
2018-03-20 14:30:00,11.14,11.14,11.11,11.13,545779.0,11.14,11.14,11.11,11.13,545779.0
2018-03-20 14:40:00,11.13,11.17,11.12,11.15,707993.0,11.13,11.17,11.12,11.15,707993.0
2018-03-20 14:50:00,11.15,11.15,11.12,11.13,567173.0,11.15,11.15,11.12,11.13,567173.0
2018-03-20 15:00:00,11.13,11.15,11.13,11.13,424309.0,11.13,11.15,11.13,11.13,424309.0
2018-03-20 15:10:00,11.13,11.15,11.12,11.13,685619.0,11.13,11.15,11.12,11.13,685619.0
2018-03-20 15:20:00,11.13,11.13,11.11,11.11,732889.0,11.13,11.13,11.11,11.11,732889.0
2018-03-20 15:30:00,11.12,11.12,11.1,11.12,1528008.0,11.12,11.12,11.1,11.12,1528008.0
2018-03-20 15:40:00,11.12,11.13,11.11,11.11,939203.0,11.12,11.13,11.11,11.11,939203.0
2018-03-20 15:50:00,11.11,11.14,11.1,11.11,3571976.0,11.11,11.14,11.1,11.11,3571976.0
2018-03-21 09:30:00,11.16,11.32,11.11,11.24,3186480.0,11.16,11.32,11.11,11.24,3186480.0
2018-03-21 09:40:00,11.24,11.32,11.2,11.28,2362446.0,11.24,11.32,11.2,11.28,2362446.0
2018-03-21 09:50:00,11.29,11.31,11.23,11.29,1651152.0,11.29,11.31,11.23,11.29,1651152.0
2018-03-21 10:00:00,11.29,11.31,11.26,11.28,1137346.0,11.29,11.31,11.26,11.28,1137346.0
2018-03-21 10:10:00,11.28,11.34,11.27,11.32,3378760.0,11.28,11.34,11.27,11.32,3378760.0
2018-03-21 10:20:00,11.31,11.33,11.26,11.26,1143016.0,11.31,11.33,11.26,11.26,1143016.0
2018-03-21 10:30:00,11.26,11.28,11.24,11.27,701277.0,11.26,11.28,11.24,11.27,701277.0
2018-03-21 10:40:00,11.26,11.31,11.24,11.24,757586.0,11.26,11.31,11.24,11.24,757586.0
2018-03-21 10:50:00,11.25,11.27,11.21,11.23,955147.0,11.25,11.27,11.21,11.23,955147.0
2018-03-21 11:00:00,11.22,11.24,11.22,11.24,424230.0,11.22,11.24,11.22,11.24,424230.0
2018-03-21 11:10:00,11.24,11.24,11.2,11.21,836022.0,11.24,11.24,11.2,11.21,836022.0
2018-03-21 11:20:00,11.21,11.3,11.21,11.28,2374664.0,11.21,11.3,11.21,11.28,2374664.0
2018-03-21 11:30:00,11.27,11.3,11.26,11.27,779146.0,11.27,11.3,11.26,11.27,779146.0
2018-03-21 11:40:00,11.27,11.29,11.25,11.29,418968.0,11.27,11.29,11.25,11.29,418968.0
2018-03-21 11:50:00,11.29,11.32,11.27,11.29,1072295.0,11.29,11.32,11.27,11.29,1072295.0
2018-03-21 12:00:00,11.29,11.3,11.26,11.3,412225.0,11.29,11.3,11.26,11.3,412225.0
2018-03-21 12:10:00,11.29,11.32,11.29,11.3,630455.0,11.29,11.32,11.29,11.3,630455.0
2018-03-21 12:20:00,11.31,11.32,11.27,11.29,842707.0,11.31,11.32,11.27,11.29,842707.0
2018-03-21 12:30:00,11.29,11.3,11.27,11.29,291746.0,11.29,11.3,11.27,11.29,291746.0
2018-03-21 12:40:00,11.29,11.31,11.28,11.29,505511.0,11.29,11.31,11.28,11.29,505511.0
2018-03-21 12:50:00,11.29,11.3,11.27,11.29,674575.0,11.29,11.3,11.27,11.29,674575.0
2018-03-21 13:00:00,11.29,11.3,11.25,11.26,444813.0,11.29,11.3,11.25,11.26,444813.0
2018-03-21 13:10:00,11.26,11.26,11.23,11.24,390489.0,11.26,11.26,11.23,11.24,390489.0
2018-03-21 13:20:00,11.24,11.26,11.23,11.24,259959.0,11.24,11.26,11.23,11.24,259959.0
2018-03-21 13:30:00,11.24,11.25,11.22,11.22,352218.0,11.24,11.25,11.22,11.22,352218.0
2018-03-21 13:40:00,11.22,11.25,11.22,11.23,305769.0,11.22,11.25,11.22,11.23,305769.0
2018-03-21 13:50:00,11.23,11.26,11.22,11.23,1294941.0,11.23,11.26,11.22,11.23,1294941.0
2018-03-21 14:00:00,11.23,11.29,11.23,11.27,1428614.0,11.23,11.29,11.23,11.27,1428614.0
2018-03-21 14:10:00,11.27,11.33,11.26,11.3,1081213.0,11.27,11.33,11.26,11.3,1081213.0
2018-03-21 14:20:00,11.31,11.32,11.25,11.28,857499.0,11.31,11.32,11.25,11.28,857499.0
2018-03-21 14:30:00,11.28,11.29,11.25,11.26,1261720.0,11.28,11.29,11.25,11.26,1261720.0
2018-03-21 14:40:00,11.26,11.26,11.2,11.21,977496.0,11.26,11.26,11.2,11.21,977496.0
2018-03-21 14:50:00,11.2,11.23,11.15,11.23,1205152.0,11.2,11.23,11.15,11.23,1205152.0
2018-03-21 15:00:00,11.22,11.25,11.21,11.23,689723.0,11.22,11.25,11.21,11.23,689723.0
2018-03-21 15:10:00,11.24,11.27,11.21,11.24,677137.0,11.24,11.27,11.21,11.24,677137.0
2018-03-21 15:20:00,11.25,11.27,11.23,11.25,860637.0,11.25,11.27,11.23,11.25,860637.0
2018-03-21 15:30:00,11.25,11.27,11.23,11.27,1463868.0,11.25,11.27,11.23,11.27,1463868.0
2018-03-21 15:40:00,11.26,11.27,11.23,11.25,981538.0,11.26,11.27,11.23,11.25,981538.0
2018-03-21 15:50:00,11.25,11.27,11.23,11.26,2708365.0,11.25,11.27,11.23,11.26,2708365.0
2018-03-22 09:30:00,11.11,11.2,11.06,11.15,2528065.0,11.11,11.2,11.06,11.15,2528065.0
2018-03-22 09:40:00,11.14,11.22,11.13,11.17,968940.0,11.14,11.22,11.13,11.17,968940.0
2018-03-22 09:50:00,11.17,11.21,11.11,11.14,1611284.0,11.17,11.21,11.11,11.14,1611284.0
2018-03-22 10:00:00,11.13,11.2,11.11,11.18,826155.0,11.13,11.2,11.11,11.18,826155.0
2018-03-22 10:10:00,11.18,11.18,11.15,11.16,575424.0,11.18,11.18,11.15,11.16,575424.0
2018-03-22 10:20:00,11.16,11.17,11.12,11.12,618912.0,11.16,11.17,11.12,11.12,618912.0
2018-03-22 10:30:00,11.12,11.14,11.1,11.13,818794.0,11.12,11.14,11.1,11.13,818794.0
2018-03-22 10:40:00,11.12,11.12,11.01,11.03,3052043.0,11.12,11.12,11.01,11.03,3052043.0
2018-03-22 10:50:00,11.02,11.04,11.0,11.03,2406114.0,11.02,11.04,11.0,11.03,2406114.0
2018-03-22 11:00:00,11.02,11.05,11.01,11.03,1151947.0,11.02,11.05,11.01,11.03,1151947.0
2018-03-22 11:10:00,11.03,11.03,11.0,11.02,1582492.0,11.03,11.03,11.0,11.02,1582492.0
2018-03-22 11:20:00,11.02,11.02,10.93,10.96,2795463.0,11.02,11.02,10.93,10.96,2795463.0
2018-03-22 11:30:00,10.96,10.97,10.86,10.86,2276404.0,10.96,10.97,10.86,10.86,2276404.0
2018-03-22 11:40:00,10.86,10.94,10.85,10.91,1737758.0,10.86,10.94,10.85,10.91,1737758.0
2018-03-22 11:50:00,10.91,10.94,10.88,10.9,1305345.0,10.91,10.94,10.88,10.9,1305345.0
2018-03-22 12:00:00,10.91,10.95,10.9,10.94,1152554.0,10.91,10.95,10.9,10.94,1152554.0
2018-03-22 12:10:00,10.94,11.02,10.93,10.98,1138892.0,10.94,11.02,10.93,10.98,1138892.0
2018-03-22 12:20:00,10.99,11.08,10.99,11.05,1048066.0,10.99,11.08,10.99,11.05,1048066.0
2018-03-22 12:30:00,11.05,11.08,11.03,11.05,818780.0,11.05,11.08,11.03,11.05,818780.0
2018-03-22 12:40:00,11.05,11.07,11.03,11.05,647643.0,11.05,11.07,11.03,11.05,647643.0
2018-03-22 12:50:00,11.05,11.1,11.05,11.05,832843.0,11.05,11.1,11.05,11.05,832843.0
2018-03-22 13:00:00,11.05,11.06,11.0,11.04,792191.0,11.05,11.06,11.0,11.04,792191.0
2018-03-22 13:10:00,11.03,11.08,11.02,11.04,503786.0,11.03,11.08,11.02,11.04,503786.0
2018-03-22 13:20:00,11.04,11.09,11.03,11.09,686305.0,11.04,11.09,11.03,11.09,686305.0
2018-03-22 13:30:00,11.09,11.1,11.05,11.07,614944.0,11.09,11.1,11.05,11.07,614944.0
2018-03-22 13:40:00,11.08,11.08,11.05,11.05,398874.0,11.08,11.08,11.05,11.05,398874.0
2018-03-22 13:50:00,11.05,11.06,11.03,11.04,561283.0,11.05,11.06,11.03,11.04,561283.0
2018-03-22 14:00:00,11.04,11.06,11.0,11.01,591858.0,11.04,11.06,11.0,11.01,591858.0
2018-03-22 14:10:00,11.0,11.04,11.0,11.02,378343.0,11.0,11.04,11.0,11.02,378343.0
2018-03-22 14:20:00,11.02,11.02,10.96,10.97,746312.0,11.02,11.02,10.96,10.97,746312.0
2018-03-22 14:30:00,10.96,11.18,10.95,11.15,4207350.0,10.96,11.18,10.95,11.15,4207350.0
2018-03-22 14:40:00,11.15,11.26,11.1,11.23,5240164.0,11.15,11.26,11.1,11.23,5240164.0
2018-03-22 14:50:00,11.22,11.23,11.12,11.15,1632210.0,11.22,11.23,11.12,11.15,1632210.0
2018-03-22 15:00:00,11.15,11.16,11.07,11.07,990941.0,11.15,11.16,11.07,11.07,990941.0
2018-03-22 15:10:00,11.07,11.1,11.03,11.04,1586066.0,11.07,11.1,11.03,11.04,1586066.0
2018-03-22 15:20:00,11.04,11.09,11.03,11.03,984549.0,11.04,11.09,11.03,11.03,984549.0
2018-03-22 15:30:00,11.03,11.05,11.01,11.01,1021431.0,11.03,11.05,11.01,11.01,1021431.0
2018-03-22 15:40:00,11.01,11.03,10.97,10.99,1743071.0,11.01,11.03,10.97,10.99,1743071.0
2018-03-22 15:50:00,10.99,10.99,10.91,10.92,4639351.0,10.99,10.99,10.91,10.92,4639351.0
2018-03-23 09:30:00,10.91,10.97,10.72,10.76,4244019.0,10.91,10.97,10.72,10.76,4244019.0
2018-03-23 09:40:00,10.76,10.81,10.74,10.79,2840941.0,10.76,10.81,10.74,10.79,2840941.0
2018-03-23 09:50:00,10.79,10.87,10.75,10.77,1797486.0,10.79,10.87,10.75,10.77,1797486.0
2018-03-23 10:00:00,10.78,10.83,10.74,10.8,1798179.0,10.78,10.83,10.74,10.8,1798179.0
2018-03-23 10:10:00,10.8,10.84,10.76,10.78,1166048.0,10.8,10.84,10.76,10.78,1166048.0
2018-03-23 10:20:00,10.78,10.81,10.74,10.77,1237177.0,10.78,10.81,10.74,10.77,1237177.0
2018-03-23 10:30:00,10.78,10.84,10.76,10.79,794050.0,10.78,10.84,10.76,10.79,794050.0
2018-03-23 10:40:00,10.79,10.83,10.78,10.82,664975.0,10.79,10.83,10.78,10.82,664975.0
2018-03-23 10:50:00,10.81,10.83,10.78,10.8,785360.0,10.81,10.83,10.78,10.8,785360.0
2018-03-23 11:00:00,10.79,10.81,10.74,10.75,1400994.0,10.79,10.81,10.74,10.75,1400994.0
2018-03-23 11:10:00,10.75,10.79,10.74,10.75,772778.0,10.75,10.79,10.74,10.75,772778.0
2018-03-23 11:20:00,10.76,10.77,10.74,10.75,1429672.0,10.76,10.77,10.74,10.75,1429672.0
2018-03-23 11:30:00,10.75,10.8,10.74,10.75,832029.0,10.75,10.8,10.74,10.75,832029.0
2018-03-23 11:40:00,10.75,10.77,10.74,10.75,1328234.0,10.75,10.77,10.74,10.75,1328234.0
2018-03-23 11:50:00,10.75,10.78,10.74,10.75,1800987.0,10.75,10.78,10.74,10.75,1800987.0
2018-03-23 12:00:00,10.75,10.79,10.74,10.78,1364550.0,10.75,10.79,10.74,10.78,1364550.0
2018-03-23 12:10:00,10.78,10.78,10.74,10.76,615964.0,10.78,10.78,10.74,10.76,615964.0
2018-03-23 12:20:00,10.75,10.81,10.74,10.79,779068.0,10.75,10.81,10.74,10.79,779068.0
2018-03-23 12:30:00,10.8,10.8,10.75,10.77,599595.0,10.8,10.8,10.75,10.77,599595.0
2018-03-23 12:40:00,10.77,10.77,10.74,10.75,602358.0,10.77,10.77,10.74,10.75,602358.0
2018-03-23 12:50:00,10.75,10.77,10.7,10.71,1021838.0,10.75,10.77,10.7,10.71,1021838.0
2018-03-23 13:00:00,10.71,10.76,10.67,10.75,995909.0,10.71,10.76,10.67,10.75,995909.0
2018-03-23 13:10:00,10.76,10.79,10.73,10.77,639878.0,10.76,10.79,10.73,10.77,639878.0
2018-03-23 13:20:00,10.77,10.79,10.75,10.77,339485.0,10.77,10.79,10.75,10.77,339485.0
2018-03-23 13:30:00,10.77,10.8,10.76,10.77,366226.0,10.77,10.8,10.76,10.77,366226.0
2018-03-23 13:40:00,10.76,10.78,10.74,10.77,621353.0,10.76,10.78,10.74,10.77,621353.0
2018-03-23 13:50:00,10.77,10.84,10.76,10.79,782374.0,10.77,10.84,10.76,10.79,782374.0
2018-03-23 14:00:00,10.79,10.82,10.75,10.76,476206.0,10.79,10.82,10.75,10.76,476206.0
2018-03-23 14:10:00,10.76,10.77,10.71,10.72,438486.0,10.76,10.77,10.71,10.72,438486.0
2018-03-23 14:20:00,10.72,10.74,10.69,10.71,745072.0,10.72,10.74,10.69,10.71,745072.0
2018-03-23 14:30:00,10.7,10.72,10.67,10.69,527885.0,10.7,10.72,10.67,10.69,527885.0
2018-03-23 14:40:00,10.68,10.7,10.61,10.63,1106755.0,10.68,10.7,10.61,10.63,1106755.0
2018-03-23 14:50:00,10.62,10.63,10.57,10.59,2510359.0,10.62,10.63,10.57,10.59,2510359.0
2018-03-23 15:00:00,10.59,10.61,10.58,10.59,1043739.0,10.59,10.61,10.58,10.59,1043739.0
2018-03-23 15:10:00,10.59,10.68,10.58,10.63,1059512.0,10.59,10.68,10.58,10.63,1059512.0
2018-03-23 15:20:00,10.63,10.67,10.61,10.62,966608.0,10.63,10.67,10.61,10.62,966608.0
2018-03-23 15:30:00,10.62,10.63,10.58,10.62,1284714.0,10.62,10.63,10.58,10.62,1284714.0
2018-03-23 15:40:00,10.61,10.63,10.57,10.59,2117808.0,10.61,10.63,10.57,10.59,2117808.0
2018-03-23 15:50:00,10.58,10.65,10.57,10.63,5831307.0,10.58,10.65,10.57,10.63,5831307.0
2018-03-26 09:30:00,10.7,10.8,10.56,10.59,6041659.0,10.7,10.8,10.56,10.59,6041659.0
2018-03-26 09:40:00,10.59,10.59,10.42,10.52,5895377.0,10.59,10.59,10.42,10.52,5895377.0
2018-03-26 09:50:00,10.51,10.56,10.49,10.53,1938848.0,10.51,10.56,10.49,10.53,1938848.0
2018-03-26 10:00:00,10.52,10.54,10.5,10.51,1527343.0,10.52,10.54,10.5,10.51,1527343.0
2018-03-26 10:10:00,10.51,10.52,10.43,10.45,2502173.0,10.51,10.52,10.43,10.45,2502173.0
2018-03-26 10:20:00,10.45,10.45,10.35,10.45,2775898.0,10.45,10.45,10.35,10.45,2775898.0
2018-03-26 10:30:00,10.45,10.47,10.42,10.45,1689016.0,10.45,10.47,10.42,10.45,1689016.0
2018-03-26 10:40:00,10.46,10.46,10.38,10.38,1503561.0,10.46,10.46,10.38,10.38,1503561.0
2018-03-26 10:50:00,10.38,10.41,10.35,10.36,1731752.0,10.38,10.41,10.35,10.36,1731752.0
2018-03-26 11:00:00,10.36,10.37,10.25,10.26,2938027.0,10.36,10.37,10.25,10.26,2938027.0
2018-03-26 11:10:00,10.25,10.33,10.24,10.25,2436724.0,10.25,10.33,10.24,10.25,2436724.0
2018-03-26 11:20:00,10.26,10.33,10.25,10.29,1736419.0,10.26,10.33,10.25,10.29,1736419.0
2018-03-26 11:30:00,10.28,10.3,10.24,10.27,1245901.0,10.28,10.3,10.24,10.27,1245901.0
2018-03-26 11:40:00,10.27,10.29,10.24,10.25,1396968.0,10.27,10.29,10.24,10.25,1396968.0
2018-03-26 11:50:00,10.25,10.28,10.21,10.24,1649353.0,10.25,10.28,10.21,10.24,1649353.0
2018-03-26 12:00:00,10.24,10.26,10.2,10.23,2065404.0,10.24,10.26,10.2,10.23,2065404.0
2018-03-26 12:10:00,10.24,10.25,10.2,10.21,1013824.0,10.24,10.25,10.2,10.21,1013824.0
2018-03-26 12:20:00,10.21,10.25,10.18,10.18,1348427.0,10.21,10.25,10.18,10.18,1348427.0
2018-03-26 12:30:00,10.18,10.26,10.18,10.21,2014026.0,10.18,10.26,10.18,10.21,2014026.0
2018-03-26 12:40:00,10.21,10.23,10.2,10.21,1266534.0,10.21,10.23,10.2,10.21,1266534.0
2018-03-26 12:50:00,10.21,10.25,10.2,10.24,1338935.0,10.21,10.25,10.2,10.24,1338935.0
2018-03-26 13:00:00,10.24,10.27,10.23,10.25,907478.0,10.24,10.27,10.23,10.25,907478.0
2018-03-26 13:10:00,10.24,10.3,10.24,10.29,811946.0,10.24,10.3,10.24,10.29,811946.0
2018-03-26 13:20:00,10.29,10.32,10.28,10.29,951221.0,10.29,10.32,10.28,10.29,951221.0
2018-03-26 13:30:00,10.29,10.3,10.25,10.28,647147.0,10.29,10.3,10.25,10.28,647147.0
2018-03-26 13:40:00,10.28,10.29,10.24,10.25,809324.0,10.28,10.29,10.24,10.25,809324.0
2018-03-26 13:50:00,10.25,10.26,10.23,10.26,1100940.0,10.25,10.26,10.23,10.26,1100940.0
2018-03-26 14:00:00,10.26,10.28,10.24,10.26,907262.0,10.26,10.28,10.24,10.26,907262.0
2018-03-26 14:10:00,10.26,10.28,10.25,10.27,654225.0,10.26,10.28,10.25,10.27,654225.0
2018-03-26 14:20:00,10.27,10.27,10.22,10.24,1171021.0,10.27,10.27,10.22,10.24,1171021.0
2018-03-26 14:30:00,10.25,10.28,10.23,10.27,1247849.0,10.25,10.28,10.23,10.27,1247849.0
2018-03-26 14:40:00,10.28,10.29,10.24,10.25,1300369.0,10.28,10.29,10.24,10.25,1300369.0
2018-03-26 14:50:00,10.25,10.28,10.23,10.24,1028331.0,10.25,10.28,10.23,10.24,1028331.0
2018-03-26 15:00:00,10.24,10.26,10.23,10.26,1240980.0,10.24,10.26,10.23,10.26,1240980.0
2018-03-26 15:10:00,10.26,10.26,10.24,10.25,922845.0,10.26,10.26,10.24,10.25,922845.0
2018-03-26 15:20:00,10.25,10.29,10.23,10.28,1789736.0,10.25,10.29,10.23,10.28,1789736.0
2018-03-26 15:30:00,10.28,10.36,10.27,10.36,2449192.0,10.28,10.36,10.27,10.36,2449192.0
2018-03-26 15:40:00,10.36,10.42,10.35,10.41,2503402.0,10.36,10.42,10.35,10.41,2503402.0
2018-03-26 15:50:00,10.41,10.45,10.41,10.43,3405930.0,10.41,10.45,10.41,10.43,3405930.0
2018-03-27 09:30:00,10.51,10.59,10.41,10.51,3585863.0,10.51,10.59,10.41,10.51,3585863.0
2018-03-27 09:40:00,10.5,10.52,10.45,10.46,1448244.0,10.5,10.52,10.45,10.46,1448244.0
2018-03-27 09:50:00,10.46,10.53,10.46,10.52,1370100.0,10.46,10.53,10.46,10.52,1370100.0
2018-03-27 10:00:00,10.52,10.53,10.45,10.46,1020824.0,10.52,10.53,10.45,10.46,1020824.0
2018-03-27 10:10:00,10.46,10.47,10.37,10.38,1346067.0,10.46,10.47,10.37,10.38,1346067.0
2018-03-27 10:20:00,10.37,10.4,10.34,10.36,1313858.0,10.37,10.4,10.34,10.36,1313858.0
2018-03-27 10:30:00,10.37,10.38,10.31,10.33,1005198.0,10.37,10.38,10.31,10.33,1005198.0
2018-03-27 10:40:00,10.33,10.38,10.31,10.31,806161.0,10.33,10.38,10.31,10.31,806161.0
2018-03-27 10:50:00,10.31,10.32,10.25,10.27,1348322.0,10.31,10.32,10.25,10.27,1348322.0
2018-03-27 11:00:00,10.27,10.3,10.23,10.29,1346037.0,10.27,10.3,10.23,10.29,1346037.0
2018-03-27 11:10:00,10.29,10.29,10.23,10.26,1235307.0,10.29,10.29,10.23,10.26,1235307.0
2018-03-27 11:20:00,10.25,10.26,10.22,10.24,839951.0,10.25,10.26,10.22,10.24,839951.0
2018-03-27 11:30:00,10.25,10.3,10.24,10.3,837739.0,10.25,10.3,10.24,10.3,837739.0
2018-03-27 11:40:00,10.29,10.36,10.29,10.34,937523.0,10.29,10.36,10.29,10.34,937523.0
2018-03-27 11:50:00,10.34,10.36,10.3,10.3,801941.0,10.34,10.36,10.3,10.3,801941.0
2018-03-27 12:00:00,10.3,10.34,10.27,10.29,655535.0,10.3,10.34,10.27,10.29,655535.0
2018-03-27 12:10:00,10.29,10.31,10.24,10.24,897742.0,10.29,10.31,10.24,10.24,897742.0
2018-03-27 12:20:00,10.24,10.25,10.2,10.22,1013460.0,10.24,10.25,10.2,10.22,1013460.0
2018-03-27 12:30:00,10.22,10.25,10.2,10.21,2238294.0,10.22,10.25,10.2,10.21,2238294.0
2018-03-27 12:40:00,10.22,10.22,10.15,10.18,2978814.0,10.22,10.22,10.15,10.18,2978814.0
2018-03-27 12:50:00,10.18,10.26,10.15,10.24,1014037.0,10.18,10.26,10.15,10.24,1014037.0
2018-03-27 13:00:00,10.24,10.27,10.23,10.26,811061.0,10.24,10.27,10.23,10.26,811061.0
2018-03-27 13:10:00,10.26,10.29,10.23,10.25,759013.0,10.26,10.29,10.23,10.25,759013.0
2018-03-27 13:20:00,10.25,10.25,10.2,10.2,532876.0,10.25,10.25,10.2,10.2,532876.0
2018-03-27 13:30:00,10.2,10.22,10.18,10.2,567582.0,10.2,10.22,10.18,10.2,567582.0
2018-03-27 13:40:00,10.2,10.22,10.18,10.19,458939.0,10.2,10.22,10.18,10.19,458939.0
2018-03-27 13:50:00,10.18,10.19,10.12,10.15,1702494.0,10.18,10.19,10.12,10.15,1702494.0
2018-03-27 14:00:00,10.14,10.15,10.1,10.1,1568216.0,10.14,10.15,10.1,10.1,1568216.0
2018-03-27 14:10:00,10.1,10.17,10.09,10.17,2808239.0,10.1,10.17,10.09,10.17,2808239.0
2018-03-27 14:20:00,10.16,10.17,10.08,10.08,1364909.0,10.16,10.17,10.08,10.08,1364909.0
2018-03-27 14:30:00,10.08,10.13,10.06,10.12,2583911.0,10.08,10.13,10.06,10.12,2583911.0
2018-03-27 14:40:00,10.12,10.12,10.09,10.12,1092499.0,10.12,10.12,10.09,10.12,1092499.0
2018-03-27 14:50:00,10.12,10.14,10.08,10.09,1283212.0,10.12,10.14,10.08,10.09,1283212.0
2018-03-27 15:00:00,10.09,10.11,10.07,10.1,1866209.0,10.09,10.11,10.07,10.1,1866209.0
2018-03-27 15:10:00,10.1,10.11,10.06,10.06,1884199.0,10.1,10.11,10.06,10.06,1884199.0
2018-03-27 15:20:00,10.06,10.07,10.0,10.02,4084453.0,10.06,10.07,10.0,10.02,4084453.0
2018-03-27 15:30:00,10.01,10.04,9.98,9.99,3805574.0,10.01,10.04,9.98,9.99,3805574.0
2018-03-27 15:40:00,9.99,10.0,9.9,9.95,4159829.0,9.99,10.0,9.9,9.95,4159829.0
2018-03-27 15:50:00,9.95,10.02,9.94,10.0,5181014.0,9.95,10.02,9.94,10.0,5181014.0
2018-03-28 09:30:00,9.99,10.11,9.89,9.89,3883414.0,9.99,10.11,9.89,9.89,3883414.0
2018-03-28 09:40:00,9.89,9.95,9.8,9.94,3750507.0,9.89,9.95,9.8,9.94,3750507.0
2018-03-28 09:50:00,9.93,10.0,9.9,9.99,3091537.0,9.93,10.0,9.9,9.99,3091537.0
2018-03-28 10:00:00,9.99,10.15,9.98,10.13,4128008.0,9.99,10.15,9.98,10.13,4128008.0
2018-03-28 10:10:00,10.14,10.17,10.01,10.04,2884773.0,10.14,10.17,10.01,10.04,2884773.0
2018-03-28 10:20:00,10.05,10.07,9.99,10.04,1658219.0,10.05,10.07,9.99,10.04,1658219.0
2018-03-28 10:30:00,10.03,10.05,9.95,9.97,1250113.0,10.03,10.05,9.95,9.97,1250113.0
2018-03-28 10:40:00,9.97,9.98,9.85,9.87,2192668.0,9.97,9.98,9.85,9.87,2192668.0
2018-03-28 10:50:00,9.87,9.92,9.83,9.9,1305116.0,9.87,9.92,9.83,9.9,1305116.0
2018-03-28 11:00:00,9.9,9.91,9.84,9.88,1209658.0,9.9,9.91,9.84,9.88,1209658.0
2018-03-28 11:10:00,9.88,9.91,9.82,9.89,1373800.0,9.88,9.91,9.82,9.89,1373800.0
2018-03-28 11:20:00,9.89,9.94,9.86,9.88,1828719.0,9.89,9.94,9.86,9.88,1828719.0
2018-03-28 11:30:00,9.88,9.94,9.87,9.91,1061223.0,9.88,9.94,9.87,9.91,1061223.0
2018-03-28 11:40:00,9.92,10.04,9.91,10.01,1222306.0,9.92,10.04,9.91,10.01,1222306.0
2018-03-28 11:50:00,10.0,10.01,9.94,9.97,1674758.0,10.0,10.01,9.94,9.97,1674758.0
2018-03-28 12:00:00,9.97,10.0,9.95,9.98,659259.0,9.97,10.0,9.95,9.98,659259.0
2018-03-28 12:10:00,9.98,10.1,9.97,10.1,1826467.0,9.98,10.1,9.97,10.1,1826467.0
2018-03-28 12:20:00,10.1,10.11,10.01,10.02,1200112.0,10.1,10.11,10.01,10.02,1200112.0
2018-03-28 12:30:00,10.02,10.05,10.0,10.03,649695.0,10.02,10.05,10.0,10.03,649695.0
2018-03-28 12:40:00,10.04,10.08,10.01,10.02,764262.0,10.04,10.08,10.01,10.02,764262.0
2018-03-28 12:50:00,10.02,10.03,9.95,9.96,685334.0,10.02,10.03,9.95,9.96,685334.0
2018-03-28 13:00:00,9.95,9.96,9.9,9.92,1065746.0,9.95,9.96,9.9,9.92,1065746.0
2018-03-28 13:10:00,9.92,9.93,9.87,9.89,1143675.0,9.92,9.93,9.87,9.89,1143675.0
2018-03-28 13:20:00,9.89,9.94,9.88,9.92,799650.0,9.89,9.94,9.88,9.92,799650.0
2018-03-28 13:30:00,9.92,9.93,9.89,9.92,737968.0,9.92,9.93,9.89,9.92,737968.0
2018-03-28 13:40:00,9.91,9.95,9.9,9.94,862555.0,9.91,9.95,9.9,9.94,862555.0
2018-03-28 13:50:00,9.94,9.95,9.91,9.93,933870.0,9.94,9.95,9.91,9.93,933870.0
2018-03-28 14:00:00,9.93,9.94,9.87,9.88,824593.0,9.93,9.94,9.87,9.88,824593.0
2018-03-28 14:10:00,9.88,9.9,9.86,9.88,846092.0,9.88,9.9,9.86,9.88,846092.0
2018-03-28 14:20:00,9.88,9.89,9.83,9.84,1155364.0,9.88,9.89,9.83,9.84,1155364.0
2018-03-28 14:30:00,9.83,9.87,9.82,9.86,1062339.0,9.83,9.87,9.82,9.86,1062339.0
2018-03-28 14:40:00,9.86,9.87,9.81,9.83,723502.0,9.86,9.87,9.81,9.83,723502.0
2018-03-28 14:50:00,9.83,9.84,9.82,9.83,1031578.0,9.83,9.84,9.82,9.83,1031578.0
2018-03-28 15:00:00,9.84,9.86,9.8,9.8,1421500.0,9.84,9.86,9.8,9.8,1421500.0
2018-03-28 15:10:00,9.8,9.85,9.8,9.82,1127127.0,9.8,9.85,9.8,9.82,1127127.0
2018-03-28 15:20:00,9.82,9.86,9.81,9.84,1481108.0,9.82,9.86,9.81,9.84,1481108.0
2018-03-28 15:30:00,9.84,9.89,9.82,9.87,1236286.0,9.84,9.89,9.82,9.87,1236286.0
2018-03-28 15:40:00,9.87,9.9,9.83,9.84,2194047.0,9.87,9.9,9.83,9.84,2194047.0
2018-03-28 15:50:00,9.84,9.84,9.8,9.8,3299221.0,9.84,9.84,9.8,9.8,3299221.0
2018-03-29 09:30:00,9.91,9.97,9.85,9.86,2594627.0,9.91,9.97,9.85,9.86,2594627.0
2018-03-29 09:40:00,9.86,9.91,9.82,9.86,1376263.0,9.86,9.91,9.82,9.86,1376263.0
2018-03-29 09:50:00,9.85,9.87,9.81,9.85,1334057.0,9.85,9.87,9.81,9.85,1334057.0
2018-03-29 10:00:00,9.85,9.92,9.82,9.84,1763743.0,9.85,9.92,9.82,9.84,1763743.0
2018-03-29 10:10:00,9.83,9.88,9.82,9.85,1096187.0,9.83,9.88,9.82,9.85,1096187.0
2018-03-29 10:20:00,9.85,9.88,9.82,9.86,1327077.0,9.85,9.88,9.82,9.86,1327077.0
2018-03-29 10:30:00,9.86,9.94,9.86,9.92,1358930.0,9.86,9.94,9.86,9.92,1358930.0
2018-03-29 10:40:00,9.92,9.94,9.89,9.92,1043131.0,9.92,9.94,9.89,9.92,1043131.0
2018-03-29 10:50:00,9.92,10.0,9.9,9.99,1195839.0,9.92,10.0,9.9,9.99,1195839.0
2018-03-29 11:00:00,9.99,10.03,9.97,10.02,2051094.0,9.99,10.03,9.97,10.02,2051094.0
2018-03-29 11:10:00,10.02,10.03,9.94,9.95,1462718.0,10.02,10.03,9.94,9.95,1462718.0
2018-03-29 11:20:00,9.96,9.98,9.94,9.95,782608.0,9.96,9.98,9.94,9.95,782608.0
2018-03-29 11:30:00,9.96,9.96,9.91,9.92,672503.0,9.96,9.96,9.91,9.92,672503.0
2018-03-29 11:40:00,9.92,9.96,9.91,9.96,526528.0,9.92,9.96,9.91,9.96,526528.0
2018-03-29 11:50:00,9.96,9.97,9.92,9.93,674489.0,9.96,9.97,9.92,9.93,674489.0
2018-03-29 12:00:00,9.94,9.95,9.89,9.89,1003228.0,9.94,9.95,9.89,9.89,1003228.0
2018-03-29 12:10:00,9.9,9.94,9.88,9.93,641787.0,9.9,9.94,9.88,9.93,641787.0
2018-03-29 12:20:00,9.93,9.94,9.9,9.92,781196.0,9.93,9.94,9.9,9.92,781196.0
2018-03-29 12:30:00,9.92,9.92,9.88,9.89,558475.0,9.92,9.92,9.88,9.89,558475.0
2018-03-29 12:40:00,9.88,9.9,9.86,9.9,856326.0,9.88,9.9,9.86,9.9,856326.0
2018-03-29 12:50:00,9.9,9.91,9.87,9.87,592356.0,9.9,9.91,9.87,9.87,592356.0
2018-03-29 13:00:00,9.87,9.9,9.83,9.85,845197.0,9.87,9.9,9.83,9.85,845197.0
2018-03-29 13:10:00,9.84,9.87,9.83,9.87,806686.0,9.84,9.87,9.83,9.87,806686.0
2018-03-29 13:20:00,9.87,9.87,9.83,9.83,396668.0,9.87,9.87,9.83,9.83,396668.0
2018-03-29 13:30:00,9.84,9.86,9.82,9.83,679384.0,9.84,9.86,9.82,9.83,679384.0
2018-03-29 13:40:00,9.83,9.89,9.83,9.88,1229954.0,9.83,9.89,9.83,9.88,1229954.0
2018-03-29 13:50:00,9.89,9.97,9.88,9.95,1512059.0,9.89,9.97,9.88,9.95,1512059.0
2018-03-29 14:00:00,9.95,10.0,9.92,9.99,1404136.0,9.95,10.0,9.92,9.99,1404136.0
2018-03-29 14:10:00,9.99,10.01,9.98,10.0,1936064.0,9.99,10.01,9.98,10.0,1936064.0
2018-03-29 14:20:00,9.99,10.0,9.96,10.0,680584.0,9.99,10.0,9.96,10.0,680584.0
2018-03-29 14:30:00,10.0,10.04,9.99,10.04,1037058.0,10.0,10.04,9.99,10.04,1037058.0
2018-03-29 14:40:00,10.04,10.07,10.02,10.05,1209004.0,10.04,10.07,10.02,10.05,1209004.0
2018-03-29 14:50:00,10.05,10.08,10.02,10.03,855505.0,10.05,10.08,10.02,10.03,855505.0
2018-03-29 15:00:00,10.03,10.06,10.02,10.05,855338.0,10.03,10.06,10.02,10.05,855338.0
2018-03-29 15:10:00,10.05,10.08,10.04,10.06,969708.0,10.05,10.08,10.04,10.06,969708.0
2018-03-29 15:20:00,10.05,10.06,10.0,10.03,975822.0,10.05,10.06,10.0,10.03,975822.0
2018-03-29 15:30:00,10.02,10.04,9.99,10.04,1205002.0,10.02,10.04,9.99,10.04,1205002.0
2018-03-29 15:40:00,10.04,10.05,10.01,10.04,1302555.0,10.04,10.05,10.01,10.04,1302555.0
2018-03-29 15:50:00,10.05,10.06,10.02,10.06,2459850.0,10.05,10.06,10.02,10.06,2459850.0
2018-04-02 09:30:00,9.99,10.14,9.94,10.11,2553699.0,9.99,10.14,9.94,10.11,2553699.0
2018-04-02 09:40:00,10.11,10.12,9.98,10.0,1485261.0,10.11,10.12,9.98,10.0,1485261.0
2018-04-02 09:50:00,10.0,10.01,9.95,10.0,1119996.0,10.0,10.01,9.95,10.0,1119996.0
2018-04-02 10:00:00,10.0,10.0,9.9,9.9,1153736.0,10.0,10.0,9.9,9.9,1153736.0
2018-04-02 10:10:00,9.91,9.93,9.85,9.85,1147244.0,9.91,9.93,9.85,9.85,1147244.0
2018-04-02 10:20:00,9.86,9.91,9.84,9.86,1116369.0,9.86,9.91,9.84,9.86,1116369.0
2018-04-02 10:30:00,9.85,9.86,9.79,9.82,1575137.0,9.85,9.86,9.79,9.82,1575137.0
2018-04-02 10:40:00,9.82,9.88,9.81,9.84,996740.0,9.82,9.88,9.81,9.84,996740.0
2018-04-02 10:50:00,9.84,9.84,9.66,9.72,2761911.0,9.84,9.84,9.66,9.72,2761911.0
2018-04-02 11:00:00,9.71,9.76,9.63,9.67,2146052.0,9.71,9.76,9.63,9.67,2146052.0
2018-04-02 11:10:00,9.67,9.72,9.64,9.68,1396532.0,9.67,9.72,9.64,9.68,1396532.0
2018-04-02 11:20:00,9.68,9.75,9.67,9.75,1409407.0,9.68,9.75,9.67,9.75,1409407.0
2018-04-02 11:30:00,9.75,9.76,9.67,9.69,1217647.0,9.75,9.76,9.67,9.69,1217647.0
2018-04-02 11:40:00,9.69,9.7,9.65,9.7,1511163.0,9.69,9.7,9.65,9.7,1511163.0
2018-04-02 11:50:00,9.7,9.7,9.6,9.66,1617238.0,9.7,9.7,9.6,9.66,1617238.0
2018-04-02 12:00:00,9.65,9.66,9.61,9.62,1160418.0,9.65,9.66,9.61,9.62,1160418.0
2018-04-02 12:10:00,9.63,9.65,9.6,9.64,1080636.0,9.63,9.65,9.6,9.64,1080636.0
2018-04-02 12:20:00,9.64,9.69,9.62,9.67,1102130.0,9.64,9.69,9.62,9.67,1102130.0
2018-04-02 12:30:00,9.67,9.7,9.66,9.66,946428.0,9.67,9.7,9.66,9.66,946428.0
2018-04-02 12:40:00,9.67,9.7,9.65,9.68,1217416.0,9.67,9.7,9.65,9.68,1217416.0
2018-04-02 12:50:00,9.68,9.68,9.59,9.62,1711835.0,9.68,9.68,9.59,9.62,1711835.0
2018-04-02 13:00:00,9.62,9.64,9.57,9.58,1184898.0,9.62,9.64,9.57,9.58,1184898.0
2018-04-02 13:10:00,9.58,9.61,9.54,9.55,1243312.0,9.58,9.61,9.54,9.55,1243312.0
2018-04-02 13:20:00,9.55,9.57,9.51,9.53,2565853.0,9.55,9.57,9.51,9.53,2565853.0
2018-04-02 13:30:00,9.52,9.56,9.51,9.53,2451296.0,9.52,9.56,9.51,9.53,2451296.0
2018-04-02 13:40:00,9.53,9.55,9.51,9.53,2487879.0,9.53,9.55,9.51,9.53,2487879.0
2018-04-02 13:50:00,9.53,9.59,9.52,9.53,1306145.0,9.53,9.59,9.52,9.53,1306145.0
2018-04-02 14:00:00,9.53,9.57,9.51,9.55,1500700.0,9.53,9.57,9.51,9.55,1500700.0
2018-04-02 14:10:00,9.54,9.6,9.52,9.55,996276.0,9.54,9.6,9.52,9.55,996276.0
2018-04-02 14:20:00,9.55,9.58,9.52,9.53,707769.0,9.55,9.58,9.52,9.53,707769.0
2018-04-02 14:30:00,9.53,9.56,9.51,9.54,1255951.0,9.53,9.56,9.51,9.54,1255951.0
2018-04-02 14:40:00,9.54,9.56,9.51,9.55,1351304.0,9.54,9.56,9.51,9.55,1351304.0
2018-04-02 14:50:00,9.55,9.58,9.54,9.58,1176783.0,9.55,9.58,9.54,9.58,1176783.0
2018-04-02 15:00:00,9.57,9.58,9.54,9.55,1091566.0,9.57,9.58,9.54,9.55,1091566.0
2018-04-02 15:10:00,9.54,9.62,9.53,9.62,1367585.0,9.54,9.62,9.53,9.62,1367585.0
2018-04-02 15:20:00,9.62,9.62,9.54,9.54,964028.0,9.62,9.62,9.54,9.54,964028.0
2018-04-02 15:30:00,9.54,9.55,9.51,9.52,1509491.0,9.54,9.55,9.51,9.52,1509491.0
2018-04-02 15:40:00,9.52,9.58,9.51,9.57,2277380.0,9.52,9.58,9.51,9.57,2277380.0
2018-04-02 15:50:00,9.57,9.57,9.52,9.54,3478105.0,9.57,9.57,9.52,9.54,3478105.0
2018-04-03 09:30:00,9.63,9.77,9.58,9.67,3020775.0,9.63,9.77,9.58,9.67,3020775.0
2018-04-03 09:40:00,9.67,9.69,9.61,9.61,1377419.0,9.67,9.69,9.61,9.61,1377419.0
2018-04-03 09:50:00,9.61,9.62,9.55,9.57,1707034.0,9.61,9.62,9.55,9.57,1707034.0
2018-04-03 10:00:00,9.57,9.57,9.42,9.46,2956070.0,9.57,9.57,9.42,9.46,2956070.0
2018-04-03 10:10:00,9.46,9.5,9.4,9.41,3034766.0,9.46,9.5,9.4,9.41,3034766.0
2018-04-03 10:20:00,9.41,9.41,9.35,9.39,2831408.0,9.41,9.41,9.35,9.39,2831408.0
2018-04-03 10:30:00,9.39,9.45,9.38,9.42,1448090.0,9.39,9.45,9.38,9.42,1448090.0
2018-04-03 10:40:00,9.42,9.46,9.41,9.41,1123671.0,9.42,9.46,9.41,9.41,1123671.0
2018-04-03 10:50:00,9.41,9.48,9.39,9.45,1352579.0,9.41,9.48,9.39,9.45,1352579.0
2018-04-03 11:00:00,9.44,9.55,9.44,9.52,1841697.0,9.44,9.55,9.44,9.52,1841697.0
2018-04-03 11:10:00,9.53,9.54,9.5,9.52,1147636.0,9.53,9.54,9.5,9.52,1147636.0
2018-04-03 11:20:00,9.52,9.55,9.48,9.54,1188420.0,9.52,9.55,9.48,9.54,1188420.0
2018-04-03 11:30:00,9.54,9.56,9.46,9.5,1403136.0,9.54,9.56,9.46,9.5,1403136.0
2018-04-03 11:40:00,9.5,9.51,9.45,9.47,955066.0,9.5,9.51,9.45,9.47,955066.0
2018-04-03 11:50:00,9.47,9.48,9.43,9.44,617719.0,9.47,9.48,9.43,9.44,617719.0
2018-04-03 12:00:00,9.44,9.5,9.44,9.47,691817.0,9.44,9.5,9.44,9.47,691817.0
2018-04-03 12:10:00,9.47,9.5,9.44,9.46,628187.0,9.47,9.5,9.44,9.46,628187.0
2018-04-03 12:20:00,9.46,9.46,9.39,9.4,703346.0,9.46,9.46,9.39,9.4,703346.0
2018-04-03 12:30:00,9.41,9.44,9.4,9.43,477561.0,9.41,9.44,9.4,9.43,477561.0
2018-04-03 12:40:00,9.43,9.44,9.39,9.39,454617.0,9.43,9.44,9.39,9.39,454617.0
2018-04-03 12:50:00,9.39,9.41,9.37,9.38,808607.0,9.39,9.41,9.37,9.38,808607.0
2018-04-03 13:00:00,9.38,9.44,9.37,9.41,894864.0,9.38,9.44,9.37,9.41,894864.0
2018-04-03 13:10:00,9.41,9.43,9.38,9.42,562154.0,9.41,9.43,9.38,9.42,562154.0
2018-04-03 13:20:00,9.42,9.44,9.41,9.42,686864.0,9.42,9.44,9.41,9.42,686864.0
2018-04-03 13:30:00,9.42,9.43,9.39,9.4,514845.0,9.42,9.43,9.39,9.4,514845.0
2018-04-03 13:40:00,9.4,9.42,9.38,9.38,477595.0,9.4,9.42,9.38,9.38,477595.0
2018-04-03 13:50:00,9.38,9.45,9.38,9.42,802060.0,9.38,9.45,9.38,9.42,802060.0
2018-04-03 14:00:00,9.42,9.44,9.39,9.43,870146.0,9.42,9.44,9.39,9.43,870146.0
2018-04-03 14:10:00,9.43,9.44,9.38,9.4,646089.0,9.43,9.44,9.38,9.4,646089.0
2018-04-03 14:20:00,9.39,9.41,9.35,9.36,1555286.0,9.39,9.41,9.35,9.36,1555286.0
2018-04-03 14:30:00,9.36,9.36,9.3,9.34,1511914.0,9.36,9.36,9.3,9.34,1511914.0
2018-04-03 14:40:00,9.33,9.39,9.3,9.37,1276571.0,9.33,9.39,9.3,9.37,1276571.0
2018-04-03 14:50:00,9.37,9.42,9.34,9.4,912380.0,9.37,9.42,9.34,9.4,912380.0
2018-04-03 15:00:00,9.39,9.45,9.39,9.43,1082739.0,9.39,9.45,9.39,9.43,1082739.0
2018-04-03 15:10:00,9.43,9.45,9.39,9.41,1160575.0,9.43,9.45,9.39,9.41,1160575.0
2018-04-03 15:20:00,9.42,9.45,9.4,9.42,1148782.0,9.42,9.45,9.4,9.42,1148782.0
2018-04-03 15:30:00,9.43,9.44,9.4,9.44,996666.0,9.43,9.44,9.4,9.44,996666.0
2018-04-03 15:40:00,9.44,9.5,9.43,9.47,1908829.0,9.44,9.5,9.43,9.47,1908829.0
2018-04-03 15:50:00,9.47,9.55,9.47,9.54,3116639.0,9.47,9.55,9.47,9.54,3116639.0
2018-04-04 09:30:00,9.07,9.16,9.04,9.09,5754231.0,9.07,9.16,9.04,9.09,5754231.0
2018-04-04 09:40:00,9.09,9.17,9.06,9.13,3764683.0,9.09,9.17,9.06,9.13,3764683.0
2018-04-04 09:50:00,9.13,9.31,9.11,9.29,3298905.0,9.13,9.31,9.11,9.29,3298905.0
2018-04-04 10:00:00,9.29,9.42,9.27,9.35,3418451.0,9.29,9.42,9.27,9.35,3418451.0
2018-04-04 10:10:00,9.36,9.44,9.34,9.42,1884482.0,9.36,9.44,9.34,9.42,1884482.0
2018-04-04 10:20:00,9.41,9.42,9.34,9.35,1453654.0,9.41,9.42,9.34,9.35,1453654.0
2018-04-04 10:30:00,9.36,9.37,9.28,9.34,1559385.0,9.36,9.37,9.28,9.34,1559385.0
2018-04-04 10:40:00,9.34,9.43,9.34,9.42,1403807.0,9.34,9.43,9.34,9.42,1403807.0
2018-04-04 10:50:00,9.41,9.43,9.35,9.43,1075725.0,9.41,9.43,9.35,9.43,1075725.0
2018-04-04 11:00:00,9.43,9.43,9.37,9.38,945130.0,9.43,9.43,9.37,9.38,945130.0
2018-04-04 11:10:00,9.38,9.46,9.34,9.43,1481047.0,9.38,9.46,9.34,9.43,1481047.0
2018-04-04 11:20:00,9.44,9.5,9.43,9.49,1168187.0,9.44,9.5,9.43,9.49,1168187.0
2018-04-04 11:30:00,9.5,9.62,9.49,9.6,2740124.0,9.5,9.62,9.49,9.6,2740124.0
2018-04-04 11:40:00,9.6,9.63,9.55,9.6,1413333.0,9.6,9.63,9.55,9.6,1413333.0
2018-04-04 11:50:00,9.6,9.67,9.54,9.63,1948270.0,9.6,9.67,9.54,9.63,1948270.0
2018-04-04 12:00:00,9.63,9.64,9.55,9.62,942674.0,9.63,9.64,9.55,9.62,942674.0
2018-04-04 12:10:00,9.62,9.72,9.62,9.64,2037439.0,9.62,9.72,9.62,9.64,2037439.0
2018-04-04 12:20:00,9.65,9.73,9.64,9.68,1320665.0,9.65,9.73,9.64,9.68,1320665.0
2018-04-04 12:30:00,9.68,9.71,9.64,9.7,1206108.0,9.68,9.71,9.64,9.7,1206108.0
2018-04-04 12:40:00,9.7,9.75,9.69,9.7,1258515.0,9.7,9.75,9.69,9.7,1258515.0
2018-04-04 12:50:00,9.71,9.72,9.63,9.64,1121227.0,9.71,9.72,9.63,9.64,1121227.0
2018-04-04 13:00:00,9.63,9.67,9.61,9.61,1161506.0,9.63,9.67,9.61,9.61,1161506.0
2018-04-04 13:10:00,9.62,9.64,9.56,9.57,1015617.0,9.62,9.64,9.56,9.57,1015617.0
2018-04-04 13:20:00,9.57,9.58,9.51,9.55,938578.0,9.57,9.58,9.51,9.55,938578.0
2018-04-04 13:30:00,9.54,9.57,9.51,9.54,559100.0,9.54,9.57,9.51,9.54,559100.0
2018-04-04 13:40:00,9.54,9.6,9.54,9.56,729472.0,9.54,9.6,9.54,9.56,729472.0
2018-04-04 13:50:00,9.55,9.57,9.54,9.57,400896.0,9.55,9.57,9.54,9.57,400896.0
2018-04-04 14:00:00,9.57,9.63,9.56,9.59,739768.0,9.57,9.63,9.56,9.59,739768.0
2018-04-04 14:10:00,9.59,9.64,9.56,9.63,668039.0,9.59,9.64,9.56,9.63,668039.0
2018-04-04 14:20:00,9.62,9.63,9.59,9.62,935563.0,9.62,9.63,9.59,9.62,935563.0
2018-04-04 14:30:00,9.62,9.62,9.57,9.58,851648.0,9.62,9.62,9.57,9.58,851648.0
2018-04-04 14:40:00,9.58,9.63,9.56,9.62,629932.0,9.58,9.63,9.56,9.62,629932.0
2018-04-04 14:50:00,9.62,9.69,9.61,9.69,854736.0,9.62,9.69,9.61,9.69,854736.0
2018-04-04 15:00:00,9.69,9.71,9.68,9.71,706236.0,9.69,9.71,9.68,9.71,706236.0
2018-04-04 15:10:00,9.71,9.72,9.64,9.64,1200711.0,9.71,9.72,9.64,9.64,1200711.0
2018-04-04 15:20:00,9.64,9.75,9.64,9.75,1354789.0,9.64,9.75,9.64,9.75,1354789.0
2018-04-04 15:30:00,9.74,9.8,9.74,9.78,1592531.0,9.74,9.8,9.74,9.78,1592531.0
2018-04-04 15:40:00,9.78,9.8,9.77,9.8,1819245.0,9.78,9.8,9.77,9.8,1819245.0
2018-04-04 15:50:00,9.8,9.81,9.77,9.78,3024127.0,9.8,9.81,9.77,9.78,3024127.0
2018-04-05 09:30:00,10.05,10.19,10.03,10.12,8268506.0,10.05,10.19,10.03,10.12,8268506.0
2018-04-05 09:40:00,10.11,10.2,10.06,10.12,3580385.0,10.11,10.2,10.06,10.12,3580385.0
2018-04-05 09:50:00,10.12,10.14,10.07,10.08,2110013.0,10.12,10.14,10.07,10.08,2110013.0
2018-04-05 10:00:00,10.08,10.15,10.05,10.12,2274755.0,10.08,10.15,10.05,10.12,2274755.0
2018-04-05 10:10:00,10.13,10.16,10.1,10.1,1569391.0,10.13,10.16,10.1,10.1,1569391.0
2018-04-05 10:20:00,10.11,10.14,10.05,10.08,1689782.0,10.11,10.14,10.05,10.08,1689782.0
2018-04-05 10:30:00,10.07,10.1,10.01,10.05,2375901.0,10.07,10.1,10.01,10.05,2375901.0
2018-04-05 10:40:00,10.04,10.06,10.03,10.04,852271.0,10.04,10.06,10.03,10.04,852271.0
2018-04-05 10:50:00,10.05,10.09,10.04,10.09,1004107.0,10.05,10.09,10.04,10.09,1004107.0
2018-04-05 11:00:00,10.09,10.16,10.08,10.15,1208127.0,10.09,10.16,10.08,10.15,1208127.0
2018-04-05 11:10:00,10.14,10.17,10.14,10.17,1141506.0,10.14,10.17,10.14,10.17,1141506.0
2018-04-05 11:20:00,10.17,10.18,10.15,10.16,1146962.0,10.17,10.18,10.15,10.16,1146962.0
2018-04-05 11:30:00,10.16,10.17,10.14,10.16,801400.0,10.16,10.17,10.14,10.16,801400.0
2018-04-05 11:40:00,10.16,10.18,10.16,10.17,724608.0,10.16,10.18,10.16,10.17,724608.0
2018-04-05 11:50:00,10.18,10.18,10.15,10.18,974750.0,10.18,10.18,10.15,10.18,974750.0
2018-04-05 12:00:00,10.18,10.18,10.16,10.18,631960.0,10.18,10.18,10.16,10.18,631960.0
2018-04-05 12:10:00,10.18,10.18,10.11,10.12,1695768.0,10.18,10.18,10.11,10.12,1695768.0
2018-04-05 12:20:00,10.12,10.14,10.1,10.13,793729.0,10.12,10.14,10.1,10.13,793729.0
2018-04-05 12:30:00,10.13,10.15,10.11,10.14,967352.0,10.13,10.15,10.11,10.14,967352.0
2018-04-05 12:40:00,10.15,10.15,10.08,10.09,1152138.0,10.15,10.15,10.08,10.09,1152138.0
2018-04-05 12:50:00,10.09,10.11,10.07,10.11,710156.0,10.09,10.11,10.07,10.11,710156.0
2018-04-05 13:00:00,10.11,10.13,10.08,10.09,856357.0,10.11,10.13,10.08,10.09,856357.0
2018-04-05 13:10:00,10.09,10.09,10.02,10.03,1545525.0,10.09,10.09,10.02,10.03,1545525.0
2018-04-05 13:20:00,10.03,10.03,9.97,10.0,1513540.0,10.03,10.03,9.97,10.0,1513540.0
2018-04-05 13:30:00,10.01,10.05,9.99,10.01,2202673.0,10.01,10.05,9.99,10.01,2202673.0
2018-04-05 13:40:00,10.02,10.02,9.95,9.97,1404954.0,10.02,10.02,9.95,9.97,1404954.0
2018-04-05 13:50:00,9.96,10.0,9.95,9.99,915558.0,9.96,10.0,9.95,9.99,915558.0
2018-04-05 14:00:00,9.99,10.01,9.91,9.93,1802924.0,9.99,10.01,9.91,9.93,1802924.0
2018-04-05 14:10:00,9.93,9.99,9.91,9.97,963146.0,9.93,9.99,9.91,9.97,963146.0
2018-04-05 14:20:00,9.97,10.0,9.96,10.0,796126.0,9.97,10.0,9.96,10.0,796126.0
2018-04-05 14:30:00,9.99,10.02,9.98,10.0,1070833.0,9.99,10.02,9.98,10.0,1070833.0
2018-04-05 14:40:00,10.0,10.03,9.97,10.02,862027.0,10.0,10.03,9.97,10.02,862027.0
2018-04-05 14:50:00,10.02,10.03,10.0,10.01,489710.0,10.02,10.03,10.0,10.01,489710.0
2018-04-05 15:00:00,10.01,10.04,9.99,10.03,863278.0,10.01,10.04,9.99,10.03,863278.0
2018-04-05 15:10:00,10.03,10.04,10.01,10.02,691193.0,10.03,10.04,10.01,10.02,691193.0
2018-04-05 15:20:00,10.01,10.05,10.01,10.05,735924.0,10.01,10.05,10.01,10.05,735924.0
2018-04-05 15:30:00,10.04,10.06,10.01,10.01,1287553.0,10.04,10.06,10.01,10.01,1287553.0
2018-04-05 15:40:00,10.01,10.07,10.01,10.07,1161423.0,10.01,10.07,10.01,10.07,1161423.0
2018-04-05 15:50:00,10.07,10.07,10.02,10.02,3164058.0,10.07,10.07,10.02,10.02,3164058.0
2018-04-06 09:30:00,9.83,10.1,9.83,10.06,4069495.0,9.83,10.1,9.83,10.06,4069495.0
2018-04-06 09:40:00,10.06,10.07,9.94,9.98,1590959.0,10.06,10.07,9.94,9.98,1590959.0
2018-04-06 09:50:00,9.98,10.04,9.96,9.97,1419605.0,9.98,10.04,9.96,9.97,1419605.0
2018-04-06 10:00:00,9.96,9.98,9.9,9.91,1122189.0,9.96,9.98,9.9,9.91,1122189.0
2018-04-06 10:10:00,9.92,9.92,9.86,9.91,1196427.0,9.92,9.92,9.86,9.91,1196427.0
2018-04-06 10:20:00,9.9,9.94,9.88,9.88,939122.0,9.9,9.94,9.88,9.88,939122.0
2018-04-06 10:30:00,9.88,9.9,9.86,9.9,1054620.0,9.88,9.9,9.86,9.9,1054620.0
2018-04-06 10:40:00,9.9,9.9,9.8,9.83,1576514.0,9.9,9.9,9.8,9.83,1576514.0
2018-04-06 10:50:00,9.82,9.87,9.81,9.84,847808.0,9.82,9.87,9.81,9.84,847808.0
2018-04-06 11:00:00,9.84,9.84,9.8,9.83,1206125.0,9.84,9.84,9.8,9.83,1206125.0
2018-04-06 11:10:00,9.82,9.85,9.8,9.82,687266.0,9.82,9.85,9.8,9.82,687266.0
2018-04-06 11:20:00,9.81,9.83,9.76,9.8,1393696.0,9.81,9.83,9.76,9.8,1393696.0
2018-04-06 11:30:00,9.81,9.83,9.78,9.82,827196.0,9.81,9.83,9.78,9.82,827196.0
2018-04-06 11:40:00,9.82,9.84,9.78,9.78,715016.0,9.82,9.84,9.78,9.78,715016.0
2018-04-06 11:50:00,9.78,9.8,9.73,9.79,2246109.0,9.78,9.8,9.73,9.79,2246109.0
2018-04-06 12:00:00,9.79,9.83,9.77,9.79,1109714.0,9.79,9.83,9.77,9.79,1109714.0
2018-04-06 12:10:00,9.79,9.79,9.72,9.72,967301.0,9.79,9.79,9.72,9.72,967301.0
2018-04-06 12:20:00,9.72,9.74,9.71,9.73,1146467.0,9.72,9.74,9.71,9.73,1146467.0
2018-04-06 12:30:00,9.72,9.75,9.71,9.74,676960.0,9.72,9.75,9.71,9.74,676960.0
2018-04-06 12:40:00,9.73,9.76,9.72,9.72,1038985.0,9.73,9.76,9.72,9.72,1038985.0
2018-04-06 12:50:00,9.72,9.75,9.71,9.73,788325.0,9.72,9.75,9.71,9.73,788325.0
2018-04-06 13:00:00,9.73,9.75,9.71,9.75,788002.0,9.73,9.75,9.71,9.75,788002.0
2018-04-06 13:10:00,9.74,9.75,9.71,9.74,661773.0,9.74,9.75,9.71,9.74,661773.0
2018-04-06 13:20:00,9.73,9.76,9.73,9.75,408848.0,9.73,9.76,9.73,9.75,408848.0
2018-04-06 13:30:00,9.75,9.76,9.71,9.72,917326.0,9.75,9.76,9.71,9.72,917326.0
2018-04-06 13:40:00,9.72,9.73,9.67,9.67,1229434.0,9.72,9.73,9.67,9.67,1229434.0
2018-04-06 13:50:00,9.67,9.68,9.62,9.64,1216716.0,9.67,9.68,9.62,9.64,1216716.0
2018-04-06 14:00:00,9.63,9.64,9.55,9.57,1652727.0,9.63,9.64,9.55,9.57,1652727.0
2018-04-06 14:10:00,9.57,9.64,9.56,9.59,946300.0,9.57,9.64,9.56,9.59,946300.0
2018-04-06 14:20:00,9.59,9.63,9.57,9.58,714609.0,9.59,9.63,9.57,9.58,714609.0
2018-04-06 14:30:00,9.57,9.58,9.5,9.52,1265033.0,9.57,9.58,9.5,9.52,1265033.0
2018-04-06 14:40:00,9.52,9.57,9.5,9.54,1061438.0,9.52,9.57,9.5,9.54,1061438.0
2018-04-06 14:50:00,9.54,9.55,9.51,9.52,739273.0,9.54,9.55,9.51,9.52,739273.0
2018-04-06 15:00:00,9.52,9.55,9.51,9.54,1127404.0,9.52,9.55,9.51,9.54,1127404.0
2018-04-06 15:10:00,9.54,9.61,9.54,9.59,1177518.0,9.54,9.61,9.54,9.59,1177518.0
2018-04-06 15:20:00,9.6,9.62,9.58,9.59,1051863.0,9.6,9.62,9.58,9.59,1051863.0
2018-04-06 15:30:00,9.59,9.61,9.58,9.6,1237676.0,9.59,9.61,9.58,9.6,1237676.0
2018-04-06 15:40:00,9.6,9.61,9.57,9.57,1268232.0,9.6,9.61,9.57,9.57,1268232.0
2018-04-06 15:50:00,9.58,9.63,9.57,9.6,2927256.0,9.58,9.63,9.57,9.6,2927256.0
2018-04-09 09:30:00,9.72,9.82,9.65,9.67,2615684.0,9.72,9.82,9.65,9.67,2615684.0
2018-04-09 09:40:00,9.67,9.71,9.63,9.67,1051375.0,9.67,9.71,9.63,9.67,1051375.0
2018-04-09 09:50:00,9.67,9.74,9.66,9.71,1194803.0,9.67,9.74,9.66,9.71,1194803.0
2018-04-09 10:00:00,9.71,9.79,9.7,9.75,1053082.0,9.71,9.79,9.7,9.75,1053082.0
2018-04-09 10:10:00,9.75,9.79,9.71,9.73,1208130.0,9.75,9.79,9.71,9.73,1208130.0
2018-04-09 10:20:00,9.74,9.78,9.72,9.77,525474.0,9.74,9.78,9.72,9.77,525474.0
2018-04-09 10:30:00,9.76,9.8,9.74,9.79,1049364.0,9.76,9.8,9.74,9.79,1049364.0
2018-04-09 10:40:00,9.79,9.84,9.78,9.82,1144457.0,9.79,9.84,9.78,9.82,1144457.0
2018-04-09 10:50:00,9.82,9.82,9.76,9.76,1341922.0,9.82,9.82,9.76,9.76,1341922.0
2018-04-09 11:00:00,9.77,9.78,9.71,9.73,739756.0,9.77,9.78,9.71,9.73,739756.0
2018-04-09 11:10:00,9.72,9.76,9.71,9.74,514011.0,9.72,9.76,9.71,9.74,514011.0
2018-04-09 11:20:00,9.73,9.75,9.7,9.71,1013648.0,9.73,9.75,9.7,9.71,1013648.0
2018-04-09 11:30:00,9.71,9.73,9.65,9.67,1298802.0,9.71,9.73,9.65,9.67,1298802.0
2018-04-09 11:40:00,9.67,9.73,9.66,9.71,862291.0,9.67,9.73,9.66,9.71,862291.0
2018-04-09 11:50:00,9.71,9.74,9.69,9.72,556475.0,9.71,9.74,9.69,9.72,556475.0
2018-04-09 12:00:00,9.72,9.75,9.7,9.75,475375.0,9.72,9.75,9.7,9.75,475375.0
2018-04-09 12:10:00,9.75,9.76,9.72,9.74,624882.0,9.75,9.76,9.72,9.74,624882.0
2018-04-09 12:20:00,9.74,9.74,9.7,9.7,335552.0,9.74,9.74,9.7,9.7,335552.0
2018-04-09 12:30:00,9.7,9.71,9.66,9.67,708631.0,9.7,9.71,9.66,9.67,708631.0
2018-04-09 12:40:00,9.66,9.69,9.65,9.68,607934.0,9.66,9.69,9.65,9.68,607934.0
2018-04-09 12:50:00,9.68,9.69,9.66,9.68,407749.0,9.68,9.69,9.66,9.68,407749.0
2018-04-09 13:00:00,9.68,9.7,9.68,9.7,370266.0,9.68,9.7,9.68,9.7,370266.0
2018-04-09 13:10:00,9.7,9.71,9.68,9.7,404044.0,9.7,9.71,9.68,9.7,404044.0
2018-04-09 13:20:00,9.7,9.72,9.68,9.72,385103.0,9.7,9.72,9.68,9.72,385103.0
2018-04-09 13:30:00,9.71,9.74,9.69,9.7,463824.0,9.71,9.74,9.69,9.7,463824.0
2018-04-09 13:40:00,9.7,9.7,9.66,9.68,615282.0,9.7,9.7,9.66,9.68,615282.0
2018-04-09 13:50:00,9.69,9.69,9.66,9.66,424624.0,9.69,9.69,9.66,9.66,424624.0
2018-04-09 14:00:00,9.67,9.68,9.65,9.67,721737.0,9.67,9.68,9.65,9.67,721737.0
2018-04-09 14:10:00,9.68,9.69,9.66,9.68,624855.0,9.68,9.69,9.66,9.68,624855.0
2018-04-09 14:20:00,9.68,9.68,9.65,9.67,536752.0,9.68,9.68,9.65,9.67,536752.0
2018-04-09 14:30:00,9.68,9.69,9.64,9.64,1107558.0,9.68,9.69,9.64,9.64,1107558.0
2018-04-09 14:40:00,9.64,9.66,9.64,9.66,544295.0,9.64,9.66,9.64,9.66,544295.0
2018-04-09 14:50:00,9.66,9.68,9.64,9.67,636482.0,9.66,9.68,9.64,9.67,636482.0
2018-04-09 15:00:00,9.67,9.67,9.65,9.66,592975.0,9.67,9.67,9.65,9.66,592975.0
2018-04-09 15:10:00,9.67,9.67,9.58,9.6,1685077.0,9.67,9.67,9.58,9.6,1685077.0
2018-04-09 15:20:00,9.59,9.61,9.58,9.61,1074278.0,9.59,9.61,9.58,9.61,1074278.0
2018-04-09 15:30:00,9.61,9.61,9.55,9.55,1295071.0,9.61,9.61,9.55,9.55,1295071.0
2018-04-09 15:40:00,9.55,9.57,9.52,9.52,1438123.0,9.55,9.57,9.52,9.52,1438123.0
2018-04-09 15:50:00,9.52,9.56,9.52,9.52,3110571.0,9.52,9.56,9.52,9.52,3110571.0
2018-04-10 09:30:00,9.75,9.83,9.71,9.77,3928641.0,9.75,9.83,9.71,9.77,3928641.0
2018-04-10 09:40:00,9.77,9.8,9.71,9.77,1568034.0,9.77,9.8,9.71,9.77,1568034.0
2018-04-10 09:50:00,9.77,9.78,9.72,9.75,1054594.0,9.77,9.78,9.72,9.75,1054594.0
2018-04-10 10:00:00,9.74,9.76,9.71,9.74,1037013.0,9.74,9.76,9.71,9.74,1037013.0
2018-04-10 10:10:00,9.74,9.81,9.73,9.79,1369765.0,9.74,9.81,9.73,9.79,1369765.0
2018-04-10 10:20:00,9.79,9.82,9.78,9.81,1187740.0,9.79,9.82,9.78,9.81,1187740.0
2018-04-10 10:30:00,9.8,9.88,9.8,9.87,2082288.0,9.8,9.88,9.8,9.87,2082288.0
2018-04-10 10:40:00,9.86,9.93,9.85,9.92,1463867.0,9.86,9.93,9.85,9.92,1463867.0
2018-04-10 10:50:00,9.91,9.92,9.86,9.87,1002067.0,9.91,9.92,9.86,9.87,1002067.0
2018-04-10 11:00:00,9.88,9.9,9.86,9.87,735821.0,9.88,9.9,9.86,9.87,735821.0
2018-04-10 11:10:00,9.86,9.87,9.82,9.84,1033980.0,9.86,9.87,9.82,9.84,1033980.0
2018-04-10 11:20:00,9.84,9.88,9.82,9.85,638579.0,9.84,9.88,9.82,9.85,638579.0
2018-04-10 11:30:00,9.84,9.88,9.84,9.88,505964.0,9.84,9.88,9.84,9.88,505964.0
2018-04-10 11:40:00,9.88,9.88,9.8,9.84,793398.0,9.88,9.88,9.8,9.84,793398.0
2018-04-10 11:50:00,9.84,9.88,9.82,9.88,590744.0,9.84,9.88,9.82,9.88,590744.0
2018-04-10 12:00:00,9.88,9.89,9.83,9.86,693675.0,9.88,9.89,9.83,9.86,693675.0
2018-04-10 12:10:00,9.87,9.88,9.85,9.86,520356.0,9.87,9.88,9.85,9.86,520356.0
2018-04-10 12:20:00,9.86,9.88,9.79,9.83,1177575.0,9.86,9.88,9.79,9.83,1177575.0
2018-04-10 12:30:00,9.83,9.85,9.79,9.8,837165.0,9.83,9.85,9.79,9.8,837165.0
2018-04-10 12:40:00,9.8,9.85,9.79,9.84,508693.0,9.8,9.85,9.79,9.84,508693.0
2018-04-10 12:50:00,9.84,9.86,9.82,9.83,498941.0,9.84,9.86,9.82,9.83,498941.0
2018-04-10 13:00:00,9.82,9.87,9.81,9.87,459341.0,9.82,9.87,9.81,9.87,459341.0
2018-04-10 13:10:00,9.87,9.9,9.86,9.88,706371.0,9.87,9.9,9.86,9.88,706371.0
2018-04-10 13:20:00,9.88,9.91,9.86,9.9,762087.0,9.88,9.91,9.86,9.9,762087.0
2018-04-10 13:30:00,9.9,9.92,9.88,9.92,534881.0,9.9,9.92,9.88,9.92,534881.0
2018-04-10 13:40:00,9.92,9.94,9.9,9.93,865679.0,9.92,9.94,9.9,9.93,865679.0
2018-04-10 13:50:00,9.92,9.97,9.92,9.96,853254.0,9.92,9.97,9.92,9.96,853254.0
2018-04-10 14:00:00,9.96,9.99,9.96,9.97,710132.0,9.96,9.99,9.96,9.97,710132.0
2018-04-10 14:10:00,9.98,9.99,9.93,9.94,685529.0,9.98,9.99,9.93,9.94,685529.0
2018-04-10 14:20:00,9.94,9.96,9.93,9.95,432377.0,9.94,9.96,9.93,9.95,432377.0
2018-04-10 14:30:00,9.95,9.98,9.94,9.96,654692.0,9.95,9.98,9.94,9.96,654692.0
2018-04-10 14:40:00,9.96,9.99,9.94,9.96,605697.0,9.96,9.99,9.94,9.96,605697.0
2018-04-10 14:50:00,9.96,10.0,9.96,10.0,628085.0,9.96,10.0,9.96,10.0,628085.0
2018-04-10 15:00:00,10.0,10.03,9.99,10.03,1116045.0,10.0,10.03,9.99,10.03,1116045.0
2018-04-10 15:10:00,10.03,10.04,10.02,10.04,927141.0,10.03,10.04,10.02,10.04,927141.0
2018-04-10 15:20:00,10.03,10.04,9.97,10.0,948706.0,10.03,10.04,9.97,10.0,948706.0
2018-04-10 15:30:00,10.0,10.01,9.98,10.01,665011.0,10.0,10.01,9.98,10.01,665011.0
2018-04-10 15:40:00,10.01,10.02,9.98,10.0,1391772.0,10.01,10.02,9.98,10.0,1391772.0
2018-04-10 15:50:00,10.01,10.02,9.97,9.99,2083287.0,10.01,10.02,9.97,9.99,2083287.0
2018-04-11 09:30:00,9.87,10.03,9.82,9.86,3307784.0,9.87,10.03,9.82,9.86,3307784.0
2018-04-11 09:40:00,9.85,9.89,9.79,9.87,2080150.0,9.85,9.89,9.79,9.87,2080150.0
2018-04-11 09:50:00,9.87,9.91,9.83,9.9,823347.0,9.87,9.91,9.83,9.9,823347.0
2018-04-11 10:00:00,9.9,9.91,9.86,9.87,780480.0,9.9,9.91,9.86,9.87,780480.0
2018-04-11 10:10:00,9.87,9.88,9.83,9.86,714712.0,9.87,9.88,9.83,9.86,714712.0
2018-04-11 10:20:00,9.86,10.0,9.84,9.96,1139118.0,9.86,10.0,9.84,9.96,1139118.0
2018-04-11 10:30:00,9.96,9.97,9.92,9.94,534026.0,9.96,9.97,9.92,9.94,534026.0
2018-04-11 10:40:00,9.94,9.96,9.91,9.91,427803.0,9.94,9.96,9.91,9.91,427803.0
2018-04-11 10:50:00,9.91,9.93,9.88,9.88,730657.0,9.91,9.93,9.88,9.88,730657.0
2018-04-11 11:00:00,9.88,9.9,9.86,9.88,475224.0,9.88,9.9,9.86,9.88,475224.0
2018-04-11 11:10:00,9.89,9.92,9.87,9.88,439735.0,9.89,9.92,9.87,9.88,439735.0
2018-04-11 11:20:00,9.88,9.91,9.86,9.91,351352.0,9.88,9.91,9.86,9.91,351352.0
2018-04-11 11:30:00,9.91,9.94,9.9,9.94,460394.0,9.91,9.94,9.9,9.94,460394.0
2018-04-11 11:40:00,9.93,9.96,9.92,9.95,380996.0,9.93,9.96,9.92,9.95,380996.0
2018-04-11 11:50:00,9.95,9.97,9.93,9.95,503780.0,9.95,9.97,9.93,9.95,503780.0
2018-04-11 12:00:00,9.95,9.99,9.94,9.98,863170.0,9.95,9.99,9.94,9.98,863170.0
2018-04-11 12:10:00,9.97,10.0,9.93,9.94,598520.0,9.97,10.0,9.93,9.94,598520.0
2018-04-11 12:20:00,9.95,9.98,9.94,9.96,457241.0,9.95,9.98,9.94,9.96,457241.0
2018-04-11 12:30:00,9.96,9.98,9.93,9.94,565497.0,9.96,9.98,9.93,9.94,565497.0
2018-04-11 12:40:00,9.94,9.95,9.9,9.92,689319.0,9.94,9.95,9.9,9.92,689319.0
2018-04-11 12:50:00,9.92,9.93,9.89,9.91,425862.0,9.92,9.93,9.89,9.91,425862.0
2018-04-11 13:00:00,9.92,9.95,9.91,9.93,323328.0,9.92,9.95,9.91,9.93,323328.0
2018-04-11 13:10:00,9.93,9.94,9.91,9.93,287323.0,9.93,9.94,9.91,9.93,287323.0
2018-04-11 13:20:00,9.94,9.94,9.91,9.93,338997.0,9.94,9.94,9.91,9.93,338997.0
2018-04-11 13:30:00,9.93,9.93,9.89,9.92,570540.0,9.93,9.93,9.89,9.92,570540.0
2018-04-11 13:40:00,9.91,9.92,9.89,9.92,264747.0,9.91,9.92,9.89,9.92,264747.0
2018-04-11 13:50:00,9.92,9.92,9.9,9.91,156206.0,9.92,9.92,9.9,9.91,156206.0
2018-04-11 14:00:00,9.91,9.93,9.86,9.86,599710.0,9.91,9.93,9.86,9.86,599710.0
2018-04-11 14:10:00,9.87,9.91,9.86,9.91,558549.0,9.87,9.91,9.86,9.91,558549.0
2018-04-11 14:20:00,9.91,9.91,9.88,9.88,284373.0,9.91,9.91,9.88,9.88,284373.0
2018-04-11 14:30:00,9.89,9.91,9.88,9.91,242053.0,9.89,9.91,9.88,9.91,242053.0
2018-04-11 14:40:00,9.9,9.92,9.88,9.88,303863.0,9.9,9.92,9.88,9.88,303863.0
2018-04-11 14:50:00,9.89,9.89,9.86,9.88,474950.0,9.89,9.89,9.86,9.88,474950.0
2018-04-11 15:00:00,9.88,9.89,9.83,9.84,689553.0,9.88,9.89,9.83,9.84,689553.0
2018-04-11 15:10:00,9.84,9.85,9.82,9.83,613460.0,9.84,9.85,9.82,9.83,613460.0
2018-04-11 15:20:00,9.84,9.84,9.81,9.83,599574.0,9.84,9.84,9.81,9.83,599574.0
2018-04-11 15:30:00,9.84,9.85,9.83,9.84,501404.0,9.84,9.85,9.83,9.84,501404.0
2018-04-11 15:40:00,9.85,9.87,9.83,9.85,945781.0,9.85,9.87,9.83,9.85,945781.0
2018-04-11 15:50:00,9.85,9.86,9.81,9.82,2214109.0,9.85,9.86,9.81,9.82,2214109.0
2018-04-12 09:30:00,9.98,9.98,9.82,9.9,2902822.0,9.98,9.98,9.82,9.9,2902822.0
2018-04-12 09:40:00,9.9,10.01,9.89,9.95,2841678.0,9.9,10.01,9.89,9.95,2841678.0
2018-04-12 09:50:00,9.95,10.01,9.94,9.99,1322942.0,9.95,10.01,9.94,9.99,1322942.0
2018-04-12 10:00:00,9.99,10.1,9.98,10.05,3296801.0,9.99,10.1,9.98,10.05,3296801.0
2018-04-12 10:10:00,10.05,10.09,10.05,10.07,1744447.0,10.05,10.09,10.05,10.07,1744447.0
2018-04-12 10:20:00,10.07,10.08,10.05,10.05,741939.0,10.07,10.08,10.05,10.05,741939.0
2018-04-12 10:30:00,10.05,10.06,10.01,10.01,1219182.0,10.05,10.06,10.01,10.01,1219182.0
2018-04-12 10:40:00,10.02,10.06,9.98,10.04,1271810.0,10.02,10.06,9.98,10.04,1271810.0
2018-04-12 10:50:00,10.04,10.07,10.02,10.04,607326.0,10.04,10.07,10.02,10.04,607326.0
2018-04-12 11:00:00,10.04,10.05,10.0,10.04,765481.0,10.04,10.05,10.0,10.04,765481.0
2018-04-12 11:10:00,10.04,10.04,10.01,10.03,1112807.0,10.04,10.04,10.01,10.03,1112807.0
2018-04-12 11:20:00,10.03,10.04,10.01,10.02,1112698.0,10.03,10.04,10.01,10.02,1112698.0
2018-04-12 11:30:00,10.02,10.04,10.01,10.04,785856.0,10.02,10.04,10.01,10.04,785856.0
2018-04-12 11:40:00,10.04,10.05,10.01,10.02,460499.0,10.04,10.05,10.01,10.02,460499.0
2018-04-12 11:50:00,10.02,10.02,10.0,10.01,974583.0,10.02,10.02,10.0,10.01,974583.0
2018-04-12 12:00:00,10.01,10.01,9.99,10.0,496027.0,10.01,10.01,9.99,10.0,496027.0
2018-04-12 12:10:00,10.01,10.01,9.98,10.0,549617.0,10.01,10.01,9.98,10.0,549617.0
2018-04-12 12:20:00,10.01,10.04,10.0,10.02,367600.0,10.01,10.04,10.0,10.02,367600.0
2018-04-12 12:30:00,10.03,10.04,10.01,10.02,865029.0,10.03,10.04,10.01,10.02,865029.0
2018-04-12 12:40:00,10.02,10.06,10.01,10.06,827052.0,10.02,10.06,10.01,10.06,827052.0
2018-04-12 12:50:00,10.06,10.08,10.05,10.08,537834.0,10.06,10.08,10.05,10.08,537834.0
2018-04-12 13:00:00,10.08,10.1,10.06,10.08,1004668.0,10.08,10.1,10.06,10.08,1004668.0
2018-04-12 13:10:00,10.08,10.09,10.02,10.03,1274018.0,10.08,10.09,10.02,10.03,1274018.0
2018-04-12 13:20:00,10.03,10.05,9.99,10.0,774658.0,10.03,10.05,9.99,10.0,774658.0
2018-04-12 13:30:00,10.01,10.05,9.99,10.04,460591.0,10.01,10.05,9.99,10.04,460591.0
2018-04-12 13:40:00,10.04,10.06,10.02,10.05,574444.0,10.04,10.06,10.02,10.05,574444.0
2018-04-12 13:50:00,10.05,10.07,10.03,10.04,458902.0,10.05,10.07,10.03,10.04,458902.0
2018-04-12 14:00:00,10.04,10.05,10.03,10.04,253968.0,10.04,10.05,10.03,10.04,253968.0
2018-04-12 14:10:00,10.04,10.05,10.02,10.05,769951.0,10.04,10.05,10.02,10.05,769951.0
2018-04-12 14:20:00,10.05,10.07,10.04,10.06,468688.0,10.05,10.07,10.04,10.06,468688.0
2018-04-12 14:30:00,10.06,10.07,10.04,10.05,567601.0,10.06,10.07,10.04,10.05,567601.0
2018-04-12 14:40:00,10.05,10.06,10.03,10.05,438903.0,10.05,10.06,10.03,10.05,438903.0
2018-04-12 14:50:00,10.05,10.07,10.05,10.07,372330.0,10.05,10.07,10.05,10.07,372330.0
2018-04-12 15:00:00,10.07,10.07,10.04,10.04,426276.0,10.07,10.07,10.04,10.04,426276.0
2018-04-12 15:10:00,10.04,10.1,10.04,10.08,1092640.0,10.04,10.1,10.04,10.08,1092640.0
2018-04-12 15:20:00,10.09,10.1,10.08,10.09,576091.0,10.09,10.1,10.08,10.09,576091.0
2018-04-12 15:30:00,10.09,10.1,10.08,10.09,807003.0,10.09,10.1,10.08,10.09,807003.0
2018-04-12 15:40:00,10.09,10.1,10.08,10.08,799614.0,10.09,10.1,10.08,10.08,799614.0
2018-04-12 15:50:00,10.09,10.09,10.06,10.09,2236480.0,10.09,10.09,10.06,10.09,2236480.0
2018-04-13 09:30:00,10.2,10.22,10.02,10.09,3481843.0,10.2,10.22,10.02,10.09,3481843.0
2018-04-13 09:40:00,10.09,10.13,10.06,10.07,1114506.0,10.09,10.13,10.06,10.07,1114506.0
2018-04-13 09:50:00,10.07,10.08,9.97,10.0,1814935.0,10.07,10.08,9.97,10.0,1814935.0
2018-04-13 10:00:00,9.99,10.0,9.92,9.93,2147120.0,9.99,10.0,9.92,9.93,2147120.0
2018-04-13 10:10:00,9.93,9.98,9.9,9.97,1443610.0,9.93,9.98,9.9,9.97,1443610.0
2018-04-13 10:20:00,9.97,9.99,9.89,9.94,1277148.0,9.97,9.99,9.89,9.94,1277148.0
2018-04-13 10:30:00,9.94,9.96,9.89,9.92,943764.0,9.94,9.96,9.89,9.92,943764.0
2018-04-13 10:40:00,9.92,10.0,9.92,9.99,752886.0,9.92,10.0,9.92,9.99,752886.0
2018-04-13 10:50:00,9.99,9.99,9.93,9.93,715653.0,9.99,9.99,9.93,9.93,715653.0
2018-04-13 11:00:00,9.93,9.95,9.89,9.95,1030170.0,9.93,9.95,9.89,9.95,1030170.0
2018-04-13 11:10:00,9.95,9.95,9.9,9.91,551373.0,9.95,9.95,9.9,9.91,551373.0
2018-04-13 11:20:00,9.92,9.98,9.91,9.97,677480.0,9.92,9.98,9.91,9.97,677480.0
2018-04-13 11:30:00,9.97,10.0,9.96,9.98,686497.0,9.97,10.0,9.96,9.98,686497.0
2018-04-13 11:40:00,9.97,10.0,9.95,9.97,390545.0,9.97,10.0,9.95,9.97,390545.0
2018-04-13 11:50:00,9.97,10.0,9.95,9.99,488871.0,9.97,10.0,9.95,9.99,488871.0
2018-04-13 12:00:00,9.99,10.04,9.97,10.02,812457.0,9.99,10.04,9.97,10.02,812457.0
2018-04-13 12:10:00,10.02,10.04,10.0,10.04,389797.0,10.02,10.04,10.0,10.04,389797.0
2018-04-13 12:20:00,10.04,10.1,10.03,10.09,1142973.0,10.04,10.1,10.03,10.09,1142973.0
2018-04-13 12:30:00,10.09,10.09,10.06,10.06,553104.0,10.09,10.09,10.06,10.06,553104.0
2018-04-13 12:40:00,10.06,10.07,10.03,10.05,746776.0,10.06,10.07,10.03,10.05,746776.0
2018-04-13 12:50:00,10.05,10.08,10.05,10.07,477887.0,10.05,10.08,10.05,10.07,477887.0
2018-04-13 13:00:00,10.07,10.08,10.05,10.07,304073.0,10.07,10.08,10.05,10.07,304073.0
2018-04-13 13:10:00,10.07,10.07,10.02,10.02,760899.0,10.07,10.07,10.02,10.02,760899.0
2018-04-13 13:20:00,10.02,10.08,10.02,10.05,529959.0,10.02,10.08,10.02,10.05,529959.0
2018-04-13 13:30:00,10.06,10.07,10.04,10.06,314196.0,10.06,10.07,10.04,10.06,314196.0
2018-04-13 13:40:00,10.06,10.07,10.04,10.05,344099.0,10.06,10.07,10.04,10.05,344099.0
2018-04-13 13:50:00,10.04,10.05,10.02,10.04,423690.0,10.04,10.05,10.02,10.04,423690.0
2018-04-13 14:00:00,10.04,10.06,10.03,10.05,204502.0,10.04,10.06,10.03,10.05,204502.0
2018-04-13 14:10:00,10.05,10.06,10.02,10.03,281697.0,10.05,10.06,10.02,10.03,281697.0
2018-04-13 14:20:00,10.03,10.04,10.01,10.02,402874.0,10.03,10.04,10.01,10.02,402874.0
2018-04-13 14:30:00,10.02,10.03,9.98,10.02,646047.0,10.02,10.03,9.98,10.02,646047.0
2018-04-13 14:40:00,10.02,10.03,9.99,10.0,363681.0,10.02,10.03,9.99,10.0,363681.0
2018-04-13 14:50:00,9.99,10.01,9.97,10.0,319132.0,9.99,10.01,9.97,10.0,319132.0
2018-04-13 15:00:00,9.99,10.0,9.95,9.96,556906.0,9.99,10.0,9.95,9.96,556906.0
2018-04-13 15:10:00,9.96,9.98,9.93,9.93,586996.0,9.96,9.98,9.93,9.93,586996.0
2018-04-13 15:20:00,9.93,9.94,9.88,9.91,3246489.0,9.93,9.94,9.88,9.91,3246489.0
2018-04-13 15:30:00,9.92,9.93,9.89,9.92,964656.0,9.92,9.93,9.89,9.92,964656.0
2018-04-13 15:40:00,9.93,9.96,9.92,9.95,1070288.0,9.93,9.96,9.92,9.95,1070288.0
2018-04-13 15:50:00,9.95,9.96,9.91,9.94,2817487.0,9.95,9.96,9.91,9.94,2817487.0
2018-04-16 09:30:00,9.98,10.01,9.93,9.99,1766396.0,9.98,10.01,9.93,9.99,1766396.0
2018-04-16 09:40:00,9.98,9.99,9.9,9.96,1144734.0,9.98,9.99,9.9,9.96,1144734.0
2018-04-16 09:50:00,9.96,9.99,9.94,9.96,468468.0,9.96,9.99,9.94,9.96,468468.0
2018-04-16 10:00:00,9.97,9.99,9.95,9.99,608157.0,9.97,9.99,9.95,9.99,608157.0
2018-04-16 10:10:00,9.99,9.99,9.94,9.96,439781.0,9.99,9.99,9.94,9.96,439781.0
2018-04-16 10:20:00,9.96,10.01,9.96,10.01,600256.0,9.96,10.01,9.96,10.01,600256.0
2018-04-16 10:30:00,10.01,10.03,9.99,10.0,516500.0,10.01,10.03,9.99,10.0,516500.0
2018-04-16 10:40:00,10.0,10.02,9.98,9.99,337759.0,10.0,10.02,9.98,9.99,337759.0
2018-04-16 10:50:00,9.99,10.02,9.98,10.0,484618.0,9.99,10.02,9.98,10.0,484618.0
2018-04-16 11:00:00,10.0,10.04,9.99,10.02,799185.0,10.0,10.04,9.99,10.02,799185.0
2018-04-16 11:10:00,10.01,10.02,9.94,9.96,672830.0,10.01,10.02,9.94,9.96,672830.0
2018-04-16 11:20:00,9.97,9.98,9.94,9.96,698103.0,9.97,9.98,9.94,9.96,698103.0
2018-04-16 11:30:00,9.97,10.0,9.96,10.0,588755.0,9.97,10.0,9.96,10.0,588755.0
2018-04-16 11:40:00,9.99,10.02,9.99,10.01,361216.0,9.99,10.02,9.99,10.01,361216.0
2018-04-16 11:50:00,10.01,10.03,9.98,10.01,695986.0,10.01,10.03,9.98,10.01,695986.0
2018-04-16 12:00:00,10.02,10.07,10.01,10.07,808112.0,10.02,10.07,10.01,10.07,808112.0
2018-04-16 12:10:00,10.07,10.09,10.03,10.08,795785.0,10.07,10.09,10.03,10.08,795785.0
2018-04-16 12:20:00,10.08,10.1,10.07,10.1,551126.0,10.08,10.1,10.07,10.1,551126.0
2018-04-16 12:30:00,10.1,10.13,10.09,10.12,882850.0,10.1,10.13,10.09,10.12,882850.0
2018-04-16 12:40:00,10.11,10.14,10.11,10.13,816381.0,10.11,10.14,10.11,10.13,816381.0
2018-04-16 12:50:00,10.13,10.15,10.1,10.13,742429.0,10.13,10.15,10.1,10.13,742429.0
2018-04-16 13:00:00,10.13,10.17,10.11,10.15,698598.0,10.13,10.17,10.11,10.15,698598.0
2018-04-16 13:10:00,10.16,10.16,10.12,10.13,574274.0,10.16,10.16,10.12,10.13,574274.0
2018-04-16 13:20:00,10.13,10.15,10.1,10.11,475020.0,10.13,10.15,10.1,10.11,475020.0
2018-04-16 13:30:00,10.11,10.15,10.11,10.15,515499.0,10.11,10.15,10.11,10.15,515499.0
2018-04-16 13:40:00,10.15,10.15,10.12,10.14,428419.0,10.15,10.15,10.12,10.14,428419.0
2018-04-16 13:50:00,10.15,10.15,10.11,10.14,552594.0,10.15,10.15,10.11,10.14,552594.0
2018-04-16 14:00:00,10.14,10.15,10.1,10.12,513895.0,10.14,10.15,10.1,10.12,513895.0
2018-04-16 14:10:00,10.11,10.12,10.09,10.12,422112.0,10.11,10.12,10.09,10.12,422112.0
2018-04-16 14:20:00,10.11,10.12,10.1,10.11,512610.0,10.11,10.12,10.1,10.11,512610.0
2018-04-16 14:30:00,10.11,10.12,10.1,10.12,477209.0,10.11,10.12,10.1,10.12,477209.0
2018-04-16 14:40:00,10.11,10.12,10.1,10.11,644202.0,10.11,10.12,10.1,10.11,644202.0
2018-04-16 14:50:00,10.11,10.12,10.1,10.11,475294.0,10.11,10.12,10.1,10.11,475294.0
2018-04-16 15:00:00,10.11,10.12,10.1,10.11,463815.0,10.11,10.12,10.1,10.11,463815.0
2018-04-16 15:10:00,10.11,10.12,10.09,10.1,746671.0,10.11,10.12,10.09,10.1,746671.0
2018-04-16 15:20:00,10.1,10.11,10.07,10.1,800613.0,10.1,10.11,10.07,10.1,800613.0
2018-04-16 15:30:00,10.1,10.1,10.08,10.08,519240.0,10.1,10.1,10.08,10.08,519240.0
2018-04-16 15:40:00,10.09,10.12,10.08,10.11,1096575.0,10.09,10.12,10.08,10.11,1096575.0
2018-04-16 15:50:00,10.11,10.11,10.09,10.1,1901131.0,10.11,10.11,10.09,10.1,1901131.0
2018-04-17 09:30:00,10.28,10.34,10.2,10.27,2985073.0,10.28,10.34,10.2,10.27,2985073.0
2018-04-17 09:40:00,10.26,10.34,10.23,10.33,1600865.0,10.26,10.34,10.23,10.33,1600865.0
2018-04-17 09:50:00,10.33,10.4,10.3,10.38,1856393.0,10.33,10.4,10.3,10.38,1856393.0
2018-04-17 10:00:00,10.39,10.41,10.33,10.34,1472996.0,10.39,10.41,10.33,10.34,1472996.0
2018-04-17 10:10:00,10.35,10.37,10.34,10.34,572254.0,10.35,10.37,10.34,10.34,572254.0
2018-04-17 10:20:00,10.34,10.35,10.3,10.31,936873.0,10.34,10.35,10.3,10.31,936873.0
2018-04-17 10:30:00,10.32,10.36,10.3,10.36,610968.0,10.32,10.36,10.3,10.36,610968.0
2018-04-17 10:40:00,10.36,10.41,10.35,10.39,1897604.0,10.36,10.41,10.35,10.39,1897604.0
2018-04-17 10:50:00,10.39,10.41,10.36,10.37,929213.0,10.39,10.41,10.36,10.37,929213.0
2018-04-17 11:00:00,10.38,10.46,10.37,10.45,1924102.0,10.38,10.46,10.37,10.45,1924102.0
2018-04-17 11:10:00,10.46,10.48,10.43,10.45,1097062.0,10.46,10.48,10.43,10.45,1097062.0
2018-04-17 11:20:00,10.45,10.49,10.44,10.49,1107843.0,10.45,10.49,10.44,10.49,1107843.0
2018-04-17 11:30:00,10.48,10.49,10.46,10.48,830798.0,10.48,10.49,10.46,10.48,830798.0
2018-04-17 11:40:00,10.48,10.49,10.47,10.48,714303.0,10.48,10.49,10.47,10.48,714303.0
2018-04-17 11:50:00,10.49,10.5,10.46,10.47,679969.0,10.49,10.5,10.46,10.47,679969.0
2018-04-17 12:00:00,10.47,10.49,10.45,10.46,773470.0,10.47,10.49,10.45,10.46,773470.0
2018-04-17 12:10:00,10.45,10.48,10.45,10.46,672664.0,10.45,10.48,10.45,10.46,672664.0
2018-04-17 12:20:00,10.47,10.48,10.46,10.46,362656.0,10.47,10.48,10.46,10.46,362656.0
2018-04-17 12:30:00,10.47,10.48,10.44,10.46,689287.0,10.47,10.48,10.44,10.46,689287.0
2018-04-17 12:40:00,10.46,10.47,10.42,10.43,563712.0,10.46,10.47,10.42,10.43,563712.0
2018-04-17 12:50:00,10.43,10.44,10.41,10.42,625011.0,10.43,10.44,10.41,10.42,625011.0
2018-04-17 13:00:00,10.43,10.46,10.42,10.45,536408.0,10.43,10.46,10.42,10.45,536408.0
2018-04-17 13:10:00,10.46,10.47,10.39,10.4,823993.0,10.46,10.47,10.39,10.4,823993.0
2018-04-17 13:20:00,10.4,10.44,10.39,10.43,308709.0,10.4,10.44,10.39,10.43,308709.0
2018-04-17 13:30:00,10.43,10.45,10.42,10.45,593431.0,10.43,10.45,10.42,10.45,593431.0
2018-04-17 13:40:00,10.44,10.46,10.44,10.46,273628.0,10.44,10.46,10.44,10.46,273628.0
2018-04-17 13:50:00,10.45,10.46,10.43,10.43,545795.0,10.45,10.46,10.43,10.43,545795.0
2018-04-17 14:00:00,10.44,10.47,10.43,10.45,452836.0,10.44,10.47,10.43,10.45,452836.0
2018-04-17 14:10:00,10.46,10.47,10.44,10.45,446350.0,10.46,10.47,10.44,10.45,446350.0
2018-04-17 14:20:00,10.45,10.47,10.44,10.46,456562.0,10.45,10.47,10.44,10.46,456562.0
2018-04-17 14:30:00,10.46,10.47,10.45,10.46,286729.0,10.46,10.47,10.45,10.46,286729.0
2018-04-17 14:40:00,10.46,10.47,10.45,10.46,247200.0,10.46,10.47,10.45,10.46,247200.0
2018-04-17 14:50:00,10.46,10.47,10.45,10.46,467937.0,10.46,10.47,10.45,10.46,467937.0
2018-04-17 15:00:00,10.46,10.47,10.44,10.45,434981.0,10.46,10.47,10.44,10.45,434981.0
2018-04-17 15:10:00,10.46,10.47,10.45,10.46,311069.0,10.46,10.47,10.45,10.46,311069.0
2018-04-17 15:20:00,10.46,10.48,10.46,10.47,629544.0,10.46,10.48,10.46,10.47,629544.0
2018-04-17 15:30:00,10.47,10.5,10.47,10.48,885792.0,10.47,10.5,10.47,10.48,885792.0
2018-04-17 15:40:00,10.49,10.5,10.47,10.49,1324470.0,10.49,10.5,10.47,10.49,1324470.0
2018-04-17 15:50:00,10.49,10.53,10.48,10.52,4134772.0,10.49,10.53,10.48,10.52,4134772.0
2018-04-18 09:30:00,10.51,10.6,10.4,10.41,2919110.0,10.51,10.6,10.4,10.41,2919110.0
2018-04-18 09:40:00,10.4,10.46,10.33,10.46,2213008.0,10.4,10.46,10.33,10.46,2213008.0
2018-04-18 09:50:00,10.45,10.48,10.38,10.47,1006960.0,10.45,10.48,10.38,10.47,1006960.0
2018-04-18 10:00:00,10.47,10.52,10.45,10.52,1496557.0,10.47,10.52,10.45,10.52,1496557.0
2018-04-18 10:10:00,10.52,10.53,10.45,10.51,933680.0,10.52,10.53,10.45,10.51,933680.0
2018-04-18 10:20:00,10.52,10.57,10.48,10.54,967654.0,10.52,10.57,10.48,10.54,967654.0
2018-04-18 10:30:00,10.55,10.55,10.5,10.54,619977.0,10.55,10.55,10.5,10.54,619977.0
2018-04-18 10:40:00,10.54,10.57,10.52,10.56,846276.0,10.54,10.57,10.52,10.56,846276.0
2018-04-18 10:50:00,10.55,10.57,10.54,10.56,879396.0,10.55,10.57,10.54,10.56,879396.0
2018-04-18 11:00:00,10.57,10.65,10.56,10.64,1313667.0,10.57,10.65,10.56,10.64,1313667.0
2018-04-18 11:10:00,10.65,10.65,10.6,10.62,1098449.0,10.65,10.65,10.6,10.62,1098449.0
2018-04-18 11:20:00,10.62,10.64,10.6,10.62,1146362.0,10.62,10.64,10.6,10.62,1146362.0
2018-04-18 11:30:00,10.62,10.64,10.61,10.63,655794.0,10.62,10.64,10.61,10.63,655794.0
2018-04-18 11:40:00,10.63,10.64,10.59,10.62,838181.0,10.63,10.64,10.59,10.62,838181.0
2018-04-18 11:50:00,10.61,10.65,10.6,10.61,573016.0,10.61,10.65,10.6,10.61,573016.0
2018-04-18 12:00:00,10.62,10.64,10.61,10.61,339270.0,10.62,10.64,10.61,10.61,339270.0
2018-04-18 12:10:00,10.62,10.63,10.59,10.62,548648.0,10.62,10.63,10.59,10.62,548648.0
2018-04-18 12:20:00,10.62,10.63,10.6,10.62,445170.0,10.62,10.63,10.6,10.62,445170.0
2018-04-18 12:30:00,10.62,10.64,10.6,10.6,460944.0,10.62,10.64,10.6,10.6,460944.0
2018-04-18 12:40:00,10.61,10.62,10.59,10.61,427368.0,10.61,10.62,10.59,10.61,427368.0
2018-04-18 12:50:00,10.62,10.63,10.58,10.59,604646.0,10.62,10.63,10.58,10.59,604646.0
2018-04-18 13:00:00,10.58,10.59,10.57,10.58,394841.0,10.58,10.59,10.57,10.58,394841.0
2018-04-18 13:10:00,10.58,10.58,10.51,10.53,1957260.0,10.58,10.58,10.51,10.53,1957260.0
2018-04-18 13:20:00,10.54,10.55,10.46,10.47,1349554.0,10.54,10.55,10.46,10.47,1349554.0
2018-04-18 13:30:00,10.47,10.51,10.45,10.46,893925.0,10.47,10.51,10.45,10.46,893925.0
2018-04-18 13:40:00,10.46,10.48,10.44,10.46,952557.0,10.46,10.48,10.44,10.46,952557.0
2018-04-18 13:50:00,10.47,10.48,10.42,10.43,717002.0,10.47,10.48,10.42,10.43,717002.0
2018-04-18 14:00:00,10.42,10.46,10.41,10.46,776006.0,10.42,10.46,10.41,10.46,776006.0
2018-04-18 14:10:00,10.46,10.5,10.45,10.49,736000.0,10.46,10.5,10.45,10.49,736000.0
2018-04-18 14:20:00,10.49,10.53,10.48,10.5,527566.0,10.49,10.53,10.48,10.5,527566.0
2018-04-18 14:30:00,10.5,10.51,10.47,10.47,536287.0,10.5,10.51,10.47,10.47,536287.0
2018-04-18 14:40:00,10.47,10.48,10.45,10.46,975316.0,10.47,10.48,10.45,10.46,975316.0
2018-04-18 14:50:00,10.46,10.48,10.45,10.47,560236.0,10.46,10.48,10.45,10.47,560236.0
2018-04-18 15:00:00,10.47,10.47,10.45,10.46,388192.0,10.47,10.47,10.45,10.46,388192.0
2018-04-18 15:10:00,10.47,10.48,10.46,10.46,384919.0,10.47,10.48,10.46,10.46,384919.0
2018-04-18 15:20:00,10.46,10.47,10.45,10.46,379968.0,10.46,10.47,10.45,10.46,379968.0
2018-04-18 15:30:00,10.46,10.46,10.43,10.44,828191.0,10.46,10.46,10.43,10.44,828191.0
2018-04-18 15:40:00,10.44,10.44,10.38,10.38,1845155.0,10.44,10.44,10.38,10.38,1845155.0
2018-04-18 15:50:00,10.38,10.41,10.35,10.37,3779717.0,10.38,10.41,10.35,10.37,3779717.0
2018-04-19 09:30:00,10.18,10.33,10.17,10.26,4680811.0,10.18,10.33,10.17,10.26,4680811.0
2018-04-19 09:40:00,10.27,10.31,10.23,10.27,1762691.0,10.27,10.31,10.23,10.27,1762691.0
2018-04-19 09:50:00,10.27,10.28,10.16,10.22,4140307.0,10.27,10.28,10.16,10.22,4140307.0
2018-04-19 10:00:00,10.22,10.22,10.07,10.09,2208961.0,10.22,10.22,10.07,10.09,2208961.0
2018-04-19 10:10:00,10.1,10.22,10.07,10.2,2024889.0,10.1,10.22,10.07,10.2,2024889.0
2018-04-19 10:20:00,10.2,10.24,10.16,10.18,1559103.0,10.2,10.24,10.16,10.18,1559103.0
2018-04-19 10:30:00,10.19,10.2,10.14,10.2,979565.0,10.19,10.2,10.14,10.2,979565.0
2018-04-19 10:40:00,10.19,10.21,10.06,10.08,1779673.0,10.19,10.21,10.06,10.08,1779673.0
2018-04-19 10:50:00,10.08,10.1,10.02,10.04,2246261.0,10.08,10.1,10.02,10.04,2246261.0
2018-04-19 11:00:00,10.05,10.06,9.99,10.01,3296569.0,10.05,10.06,9.99,10.01,3296569.0
2018-04-19 11:10:00,10.01,10.07,9.99,10.07,2309307.0,10.01,10.07,9.99,10.07,2309307.0
2018-04-19 11:20:00,10.07,10.13,10.03,10.12,1564575.0,10.07,10.13,10.03,10.12,1564575.0
2018-04-19 11:30:00,10.11,10.15,10.1,10.12,1167454.0,10.11,10.15,10.1,10.12,1167454.0
2018-04-19 11:40:00,10.12,10.15,10.1,10.12,799498.0,10.12,10.15,10.1,10.12,799498.0
2018-04-19 11:50:00,10.11,10.13,10.08,10.09,663138.0,10.11,10.13,10.08,10.09,663138.0
2018-04-19 12:00:00,10.08,10.09,10.05,10.08,809780.0,10.08,10.09,10.05,10.08,809780.0
2018-04-19 12:10:00,10.07,10.11,10.06,10.09,773586.0,10.07,10.11,10.06,10.09,773586.0
2018-04-19 12:20:00,10.09,10.1,10.06,10.07,483677.0,10.09,10.1,10.06,10.07,483677.0
2018-04-19 12:30:00,10.07,10.12,10.07,10.12,445505.0,10.07,10.12,10.07,10.12,445505.0
2018-04-19 12:40:00,10.12,10.16,10.1,10.16,860320.0,10.12,10.16,10.1,10.16,860320.0
2018-04-19 12:50:00,10.16,10.17,10.12,10.13,922179.0,10.16,10.17,10.12,10.13,922179.0
2018-04-19 13:00:00,10.12,10.13,10.09,10.11,683467.0,10.12,10.13,10.09,10.11,683467.0
2018-04-19 13:10:00,10.11,10.11,10.05,10.06,1098285.0,10.11,10.11,10.05,10.06,1098285.0
2018-04-19 13:20:00,10.06,10.08,10.05,10.06,495814.0,10.06,10.08,10.05,10.06,495814.0
2018-04-19 13:30:00,10.06,10.11,10.05,10.09,1104056.0,10.06,10.11,10.05,10.09,1104056.0
2018-04-19 13:40:00,10.1,10.11,10.07,10.09,521253.0,10.1,10.11,10.07,10.09,521253.0
2018-04-19 13:50:00,10.09,10.1,10.05,10.08,733172.0,10.09,10.1,10.05,10.08,733172.0
2018-04-19 14:00:00,10.07,10.11,10.07,10.1,584734.0,10.07,10.11,10.07,10.1,584734.0
2018-04-19 14:10:00,10.1,10.1,10.08,10.08,222724.0,10.1,10.1,10.08,10.08,222724.0
2018-04-19 14:20:00,10.08,10.09,10.05,10.05,782456.0,10.08,10.09,10.05,10.05,782456.0
2018-04-19 14:30:00,10.05,10.07,10.04,10.06,624690.0,10.05,10.07,10.04,10.06,624690.0
2018-04-19 14:40:00,10.06,10.07,10.03,10.03,618141.0,10.06,10.07,10.03,10.03,618141.0
2018-04-19 14:50:00,10.03,10.11,10.03,10.09,749775.0,10.03,10.11,10.03,10.09,749775.0
2018-04-19 15:00:00,10.1,10.14,10.08,10.11,1392590.0,10.1,10.14,10.08,10.11,1392590.0
2018-04-19 15:10:00,10.12,10.15,10.1,10.13,730870.0,10.12,10.15,10.1,10.13,730870.0
2018-04-19 15:20:00,10.13,10.14,10.09,10.09,840396.0,10.13,10.14,10.09,10.09,840396.0
2018-04-19 15:30:00,10.09,10.17,10.08,10.16,1524132.0,10.09,10.17,10.08,10.16,1524132.0
2018-04-19 15:40:00,10.16,10.17,10.14,10.14,1187074.0,10.16,10.17,10.14,10.14,1187074.0
2018-04-19 15:50:00,10.15,10.15,10.11,10.12,2467269.0,10.15,10.15,10.11,10.12,2467269.0
2018-04-20 09:30:00,10.05,10.08,9.95,10.01,4029813.0,10.05,10.08,9.95,10.01,4029813.0
2018-04-20 09:40:00,10.01,10.11,10.0,10.05,1295311.0,10.01,10.11,10.0,10.05,1295311.0
2018-04-20 09:50:00,10.06,10.07,9.99,10.02,1081347.0,10.06,10.07,9.99,10.02,1081347.0
2018-04-20 10:00:00,10.02,10.02,9.96,9.97,1096338.0,10.02,10.02,9.96,9.97,1096338.0
2018-04-20 10:10:00,9.96,10.03,9.96,10.02,1093937.0,9.96,10.03,9.96,10.02,1093937.0
2018-04-20 10:20:00,10.02,10.08,10.0,10.08,889127.0,10.02,10.08,10.0,10.08,889127.0
2018-04-20 10:30:00,10.08,10.14,10.05,10.13,1615878.0,10.08,10.14,10.05,10.13,1615878.0
2018-04-20 10:40:00,10.14,10.14,10.05,10.05,1021932.0,10.14,10.14,10.05,10.05,1021932.0
2018-04-20 10:50:00,10.06,10.07,10.01,10.04,952036.0,10.06,10.07,10.01,10.04,952036.0
2018-04-20 11:00:00,10.03,10.04,10.01,10.01,513898.0,10.03,10.04,10.01,10.01,513898.0
2018-04-20 11:10:00,10.01,10.05,10.0,10.03,968199.0,10.01,10.05,10.0,10.03,968199.0
2018-04-20 11:20:00,10.03,10.04,9.99,10.0,767479.0,10.03,10.04,9.99,10.0,767479.0
2018-04-20 11:30:00,9.99,10.06,9.99,10.06,739515.0,9.99,10.06,9.99,10.06,739515.0
2018-04-20 11:40:00,10.05,10.07,10.02,10.02,458341.0,10.05,10.07,10.02,10.02,458341.0
2018-04-20 11:50:00,10.02,10.05,10.02,10.04,411251.0,10.02,10.05,10.02,10.04,411251.0
2018-04-20 12:00:00,10.04,10.05,10.03,10.04,315669.0,10.04,10.05,10.03,10.04,315669.0
2018-04-20 12:10:00,10.04,10.05,10.01,10.01,334711.0,10.04,10.05,10.01,10.01,334711.0
2018-04-20 12:20:00,10.02,10.05,10.01,10.02,352208.0,10.02,10.05,10.01,10.02,352208.0
2018-04-20 12:30:00,10.03,10.04,10.0,10.02,509422.0,10.03,10.04,10.0,10.02,509422.0
2018-04-20 12:40:00,10.02,10.03,10.0,10.01,434993.0,10.02,10.03,10.0,10.01,434993.0
2018-04-20 12:50:00,10.02,10.04,10.0,10.01,384981.0,10.02,10.04,10.0,10.01,384981.0
2018-04-20 13:00:00,10.01,10.03,10.0,10.02,228578.0,10.01,10.03,10.0,10.02,228578.0
2018-04-20 13:10:00,10.02,10.04,10.01,10.03,333761.0,10.02,10.04,10.01,10.03,333761.0
2018-04-20 13:20:00,10.03,10.05,10.01,10.04,520632.0,10.03,10.05,10.01,10.04,520632.0
2018-04-20 13:30:00,10.05,10.05,10.03,10.04,323007.0,10.05,10.05,10.03,10.04,323007.0
2018-04-20 13:40:00,10.04,10.04,10.02,10.02,381632.0,10.04,10.04,10.02,10.02,381632.0
2018-04-20 13:50:00,10.03,10.03,10.0,10.01,495214.0,10.03,10.03,10.0,10.01,495214.0
2018-04-20 14:00:00,10.0,10.02,10.0,10.0,874863.0,10.0,10.02,10.0,10.0,874863.0
2018-04-20 14:10:00,10.01,10.01,10.0,10.0,185934.0,10.01,10.01,10.0,10.0,185934.0
2018-04-20 14:20:00,10.0,10.01,9.98,9.98,603641.0,10.0,10.01,9.98,9.98,603641.0
2018-04-20 14:30:00,9.98,10.01,9.98,10.01,1211668.0,9.98,10.01,9.98,10.01,1211668.0
2018-04-20 14:40:00,10.01,10.02,9.97,9.99,1050926.0,10.01,10.02,9.97,9.99,1050926.0
2018-04-20 14:50:00,9.99,10.0,9.98,10.0,231170.0,9.99,10.0,9.98,10.0,231170.0
2018-04-20 15:00:00,10.0,10.0,9.98,9.99,746420.0,10.0,10.0,9.98,9.99,746420.0
2018-04-20 15:10:00,9.99,10.0,9.97,9.98,1039853.0,9.99,10.0,9.97,9.98,1039853.0
2018-04-20 15:20:00,9.98,9.99,9.98,9.98,412611.0,9.98,9.99,9.98,9.98,412611.0
2018-04-20 15:30:00,9.99,10.02,9.97,10.01,1446457.0,9.99,10.02,9.97,10.01,1446457.0
2018-04-20 15:40:00,10.01,10.01,9.99,10.01,1094271.0,10.01,10.01,9.99,10.01,1094271.0
2018-04-20 15:50:00,10.01,10.01,9.99,10.0,2483294.0,10.01,10.01,9.99,10.0,2483294.0
2018-04-23 09:30:00,10.09,10.19,10.01,10.18,3655758.0,10.09,10.19,10.01,10.18,3655758.0
2018-04-23 09:40:00,10.17,10.19,10.1,10.13,2070036.0,10.17,10.19,10.1,10.13,2070036.0
2018-04-23 09:50:00,10.13,10.13,10.03,10.09,1688217.0,10.13,10.13,10.03,10.09,1688217.0
2018-04-23 10:00:00,10.09,10.09,10.01,10.02,1337251.0,10.09,10.09,10.01,10.02,1337251.0
2018-04-23 10:10:00,10.03,10.08,10.02,10.07,937646.0,10.03,10.08,10.02,10.07,937646.0
2018-04-23 10:20:00,10.06,10.1,10.05,10.05,719031.0,10.06,10.1,10.05,10.05,719031.0
2018-04-23 10:30:00,10.05,10.12,10.05,10.08,1057983.0,10.05,10.12,10.05,10.08,1057983.0
2018-04-23 10:40:00,10.08,10.12,10.06,10.09,727617.0,10.08,10.12,10.06,10.09,727617.0
2018-04-23 10:50:00,10.09,10.1,10.06,10.07,822359.0,10.09,10.1,10.06,10.07,822359.0
2018-04-23 11:00:00,10.07,10.08,10.05,10.07,804889.0,10.07,10.08,10.05,10.07,804889.0
2018-04-23 11:10:00,10.07,10.13,10.06,10.12,761858.0,10.07,10.13,10.06,10.12,761858.0
2018-04-23 11:20:00,10.12,10.12,10.07,10.09,581761.0,10.12,10.12,10.07,10.09,581761.0
2018-04-23 11:30:00,10.09,10.09,10.05,10.05,622687.0,10.09,10.09,10.05,10.05,622687.0
2018-04-23 11:40:00,10.06,10.09,10.05,10.07,580797.0,10.06,10.09,10.05,10.07,580797.0
2018-04-23 11:50:00,10.07,10.08,10.05,10.08,748281.0,10.07,10.08,10.05,10.08,748281.0
2018-04-23 12:00:00,10.08,10.09,10.06,10.07,369693.0,10.08,10.09,10.06,10.07,369693.0
2018-04-23 12:10:00,10.07,10.07,10.03,10.04,894855.0,10.07,10.07,10.03,10.04,894855.0
2018-04-23 12:20:00,10.04,10.05,10.02,10.03,415155.0,10.04,10.05,10.02,10.03,415155.0
2018-04-23 12:30:00,10.03,10.08,10.03,10.07,1038014.0,10.03,10.08,10.03,10.07,1038014.0
2018-04-23 12:40:00,10.07,10.1,10.01,10.02,1912787.0,10.07,10.1,10.01,10.02,1912787.0
2018-04-23 12:50:00,10.02,10.04,10.01,10.04,580206.0,10.02,10.04,10.01,10.04,580206.0
2018-04-23 13:00:00,10.04,10.05,10.03,10.05,320441.0,10.04,10.05,10.03,10.05,320441.0
2018-04-23 13:10:00,10.04,10.07,10.03,10.06,732258.0,10.04,10.07,10.03,10.06,732258.0
2018-04-23 13:20:00,10.06,10.07,10.04,10.05,358087.0,10.06,10.07,10.04,10.05,358087.0
2018-04-23 13:30:00,10.05,10.08,10.05,10.06,498171.0,10.05,10.08,10.05,10.06,498171.0
2018-04-23 13:40:00,10.06,10.07,10.03,10.04,467717.0,10.06,10.07,10.03,10.04,467717.0
2018-04-23 13:50:00,10.03,10.06,10.03,10.04,492006.0,10.03,10.06,10.03,10.04,492006.0
2018-04-23 14:00:00,10.04,10.05,9.98,9.98,1467733.0,10.04,10.05,9.98,9.98,1467733.0
2018-04-23 14:10:00,9.98,10.03,9.97,10.03,922650.0,9.98,10.03,9.97,10.03,922650.0
2018-04-23 14:20:00,10.03,10.03,10.0,10.02,603781.0,10.03,10.03,10.0,10.02,603781.0
2018-04-23 14:30:00,10.02,10.02,10.0,10.01,445200.0,10.02,10.02,10.0,10.01,445200.0
2018-04-23 14:40:00,10.01,10.04,10.0,10.03,389772.0,10.01,10.04,10.0,10.03,389772.0
2018-04-23 14:50:00,10.02,10.03,10.0,10.01,274386.0,10.02,10.03,10.0,10.01,274386.0
2018-04-23 15:00:00,10.01,10.03,10.0,10.02,513005.0,10.01,10.03,10.0,10.02,513005.0
2018-04-23 15:10:00,10.02,10.04,10.01,10.02,441902.0,10.02,10.04,10.01,10.02,441902.0
2018-04-23 15:20:00,10.02,10.06,10.02,10.05,603135.0,10.02,10.06,10.02,10.05,603135.0
2018-04-23 15:30:00,10.05,10.07,10.04,10.05,880717.0,10.05,10.07,10.04,10.05,880717.0
2018-04-23 15:40:00,10.04,10.06,10.03,10.04,848269.0,10.04,10.06,10.03,10.04,848269.0
2018-04-23 15:50:00,10.04,10.07,10.03,10.03,1585728.0,10.04,10.07,10.03,10.03,1585728.0
2018-04-24 09:30:00,10.18,10.35,10.15,10.29,4494251.0,10.18,10.35,10.15,10.29,4494251.0
2018-04-24 09:40:00,10.29,10.32,10.24,10.28,2572031.0,10.29,10.32,10.24,10.28,2572031.0
2018-04-24 09:50:00,10.28,10.28,10.21,10.26,1615004.0,10.28,10.28,10.21,10.26,1615004.0
2018-04-24 10:00:00,10.25,10.3,10.25,10.28,887600.0,10.25,10.3,10.25,10.28,887600.0
2018-04-24 10:10:00,10.28,10.29,10.19,10.2,1225906.0,10.28,10.29,10.19,10.2,1225906.0
2018-04-24 10:20:00,10.2,10.24,10.17,10.22,1250621.0,10.2,10.24,10.17,10.22,1250621.0
2018-04-24 10:30:00,10.22,10.23,10.15,10.16,1083253.0,10.22,10.23,10.15,10.16,1083253.0
2018-04-24 10:40:00,10.16,10.21,10.15,10.2,871265.0,10.16,10.21,10.15,10.2,871265.0
2018-04-24 10:50:00,10.2,10.24,10.18,10.18,898096.0,10.2,10.24,10.18,10.18,898096.0
2018-04-24 11:00:00,10.18,10.19,10.11,10.13,1329428.0,10.18,10.19,10.11,10.13,1329428.0
2018-04-24 11:10:00,10.13,10.15,10.1,10.13,938336.0,10.13,10.15,10.1,10.13,938336.0
2018-04-24 11:20:00,10.14,10.2,10.13,10.2,958540.0,10.14,10.2,10.13,10.2,958540.0
2018-04-24 11:30:00,10.2,10.2,10.17,10.18,671995.0,10.2,10.2,10.17,10.18,671995.0
2018-04-24 11:40:00,10.19,10.2,10.17,10.17,508149.0,10.19,10.2,10.17,10.17,508149.0
2018-04-24 11:50:00,10.18,10.19,10.16,10.16,527597.0,10.18,10.19,10.16,10.16,527597.0
2018-04-24 12:00:00,10.16,10.17,10.13,10.13,503595.0,10.16,10.17,10.13,10.13,503595.0
2018-04-24 12:10:00,10.13,10.16,10.08,10.08,1032653.0,10.13,10.16,10.08,10.08,1032653.0
2018-04-24 12:20:00,10.08,10.1,10.04,10.05,863311.0,10.08,10.1,10.04,10.05,863311.0
2018-04-24 12:30:00,10.04,10.05,9.99,10.04,1520302.0,10.04,10.05,9.99,10.04,1520302.0
2018-04-24 12:40:00,10.04,10.05,10.01,10.05,724054.0,10.04,10.05,10.01,10.05,724054.0
2018-04-24 12:50:00,10.05,10.06,10.01,10.02,581643.0,10.05,10.06,10.01,10.02,581643.0
2018-04-24 13:00:00,10.01,10.07,10.0,10.07,870068.0,10.01,10.07,10.0,10.07,870068.0
2018-04-24 13:10:00,10.07,10.08,10.03,10.03,535026.0,10.07,10.08,10.03,10.03,535026.0
2018-04-24 13:20:00,10.04,10.07,10.03,10.05,378268.0,10.04,10.07,10.03,10.05,378268.0
2018-04-24 13:30:00,10.05,10.07,10.03,10.04,430371.0,10.05,10.07,10.03,10.04,430371.0
2018-04-24 13:40:00,10.04,10.04,10.01,10.03,586380.0,10.04,10.04,10.01,10.03,586380.0
2018-04-24 13:50:00,10.03,10.03,10.0,10.01,716121.0,10.03,10.03,10.0,10.01,716121.0
2018-04-24 14:00:00,10.01,10.02,9.95,9.97,1568970.0,10.01,10.02,9.95,9.97,1568970.0
2018-04-24 14:10:00,9.97,10.03,9.97,10.03,1450812.0,9.97,10.03,9.97,10.03,1450812.0
2018-04-24 14:20:00,10.02,10.11,10.02,10.05,2435414.0,10.02,10.11,10.02,10.05,2435414.0
2018-04-24 14:30:00,10.04,10.06,10.01,10.02,650102.0,10.04,10.06,10.01,10.02,650102.0
2018-04-24 14:40:00,10.02,10.07,10.01,10.05,642940.0,10.02,10.07,10.01,10.05,642940.0
2018-04-24 14:50:00,10.05,10.08,10.04,10.05,594052.0,10.05,10.08,10.04,10.05,594052.0
2018-04-24 15:00:00,10.05,10.09,10.05,10.09,565957.0,10.05,10.09,10.05,10.09,565957.0
2018-04-24 15:10:00,10.09,10.11,10.06,10.08,942884.0,10.09,10.11,10.06,10.08,942884.0
2018-04-24 15:20:00,10.09,10.11,10.07,10.09,670080.0,10.09,10.11,10.07,10.09,670080.0
2018-04-24 15:30:00,10.09,10.09,10.04,10.04,684192.0,10.09,10.09,10.04,10.04,684192.0
2018-04-24 15:40:00,10.04,10.08,10.04,10.07,959324.0,10.04,10.08,10.04,10.07,959324.0
2018-04-24 15:50:00,10.08,10.11,10.07,10.09,2541498.0,10.08,10.11,10.07,10.09,2541498.0
2018-04-25 09:30:00,10.05,10.09,9.7,9.74,4640634.0,10.05,10.09,9.7,9.74,4640634.0
2018-04-25 09:40:00,9.73,9.76,9.56,9.63,5784400.0,9.73,9.76,9.56,9.63,5784400.0
2018-04-25 09:50:00,9.63,9.7,9.56,9.61,5451267.0,9.63,9.7,9.56,9.61,5451267.0
2018-04-25 10:00:00,9.61,9.72,9.57,9.69,4671598.0,9.61,9.72,9.57,9.69,4671598.0
2018-04-25 10:10:00,9.69,9.72,9.63,9.64,3529932.0,9.69,9.72,9.63,9.64,3529932.0
2018-04-25 10:20:00,9.64,9.8,9.6,9.77,3388948.0,9.64,9.8,9.6,9.77,3388948.0
2018-04-25 10:30:00,9.78,9.79,9.72,9.78,1486435.0,9.78,9.79,9.72,9.78,1486435.0
2018-04-25 10:40:00,9.77,9.84,9.73,9.83,1397010.0,9.77,9.84,9.73,9.83,1397010.0
2018-04-25 10:50:00,9.84,9.84,9.74,9.77,1255486.0,9.84,9.84,9.74,9.77,1255486.0
2018-04-25 11:00:00,9.76,9.9,9.75,9.85,1992547.0,9.76,9.9,9.75,9.85,1992547.0
2018-04-25 11:10:00,9.85,9.92,9.82,9.84,1441076.0,9.85,9.92,9.82,9.84,1441076.0
2018-04-25 11:20:00,9.84,9.92,9.82,9.91,1399705.0,9.84,9.92,9.82,9.91,1399705.0
2018-04-25 11:30:00,9.91,9.91,9.82,9.84,1083834.0,9.91,9.91,9.82,9.84,1083834.0
2018-04-25 11:40:00,9.84,9.85,9.8,9.8,693325.0,9.84,9.85,9.8,9.8,693325.0
2018-04-25 11:50:00,9.81,9.87,9.8,9.85,869465.0,9.81,9.87,9.8,9.85,869465.0
2018-04-25 12:00:00,9.84,9.85,9.82,9.83,545858.0,9.84,9.85,9.82,9.83,545858.0
2018-04-25 12:10:00,9.82,9.89,9.81,9.88,727507.0,9.82,9.89,9.81,9.88,727507.0
2018-04-25 12:20:00,9.88,9.88,9.82,9.82,754436.0,9.88,9.88,9.82,9.82,754436.0
2018-04-25 12:30:00,9.83,9.83,9.78,9.81,1172262.0,9.83,9.83,9.78,9.81,1172262.0
2018-04-25 12:40:00,9.81,9.82,9.75,9.76,1030053.0,9.81,9.82,9.75,9.76,1030053.0
2018-04-25 12:50:00,9.76,9.77,9.73,9.73,1027678.0,9.76,9.77,9.73,9.73,1027678.0
2018-04-25 13:00:00,9.74,9.76,9.71,9.73,1370299.0,9.74,9.76,9.71,9.73,1370299.0
2018-04-25 13:10:00,9.72,9.73,9.69,9.7,978382.0,9.72,9.73,9.69,9.7,978382.0
2018-04-25 13:20:00,9.7,9.74,9.68,9.73,888876.0,9.7,9.74,9.68,9.73,888876.0
2018-04-25 13:30:00,9.74,9.78,9.73,9.76,1083647.0,9.74,9.78,9.73,9.76,1083647.0
2018-04-25 13:40:00,9.76,9.8,9.75,9.78,1551544.0,9.76,9.8,9.75,9.78,1551544.0
2018-04-25 13:50:00,9.77,9.78,9.75,9.77,619258.0,9.77,9.78,9.75,9.77,619258.0
2018-04-25 14:00:00,9.77,9.8,9.76,9.8,1274387.0,9.77,9.8,9.76,9.8,1274387.0
2018-04-25 14:10:00,9.8,9.82,9.78,9.79,1035724.0,9.8,9.82,9.78,9.79,1035724.0
2018-04-25 14:20:00,9.79,9.8,9.75,9.76,999477.0,9.79,9.8,9.75,9.76,999477.0
2018-04-25 14:30:00,9.75,9.8,9.75,9.79,1047170.0,9.75,9.8,9.75,9.79,1047170.0
2018-04-25 14:40:00,9.79,9.8,9.76,9.79,1046898.0,9.79,9.8,9.76,9.79,1046898.0
2018-04-25 14:50:00,9.78,9.81,9.77,9.8,1286872.0,9.78,9.81,9.77,9.8,1286872.0
2018-04-25 15:00:00,9.8,9.84,9.8,9.82,1118001.0,9.8,9.84,9.8,9.82,1118001.0
2018-04-25 15:10:00,9.82,9.85,9.81,9.81,1947979.0,9.82,9.85,9.81,9.81,1947979.0
2018-04-25 15:20:00,9.81,9.83,9.78,9.83,1620549.0,9.81,9.83,9.78,9.83,1620549.0
2018-04-25 15:30:00,9.83,9.83,9.77,9.78,2132388.0,9.83,9.83,9.77,9.78,2132388.0
2018-04-25 15:40:00,9.78,9.8,9.75,9.76,2598508.0,9.78,9.8,9.75,9.76,2598508.0
2018-04-25 15:50:00,9.75,9.79,9.71,9.72,5428449.0,9.75,9.79,9.71,9.72,5428449.0
2018-04-26 09:30:00,10.87,11.0,10.61,10.85,19286259.0,10.87,11.0,10.61,10.85,19286259.0
2018-04-26 09:40:00,10.85,10.97,10.74,10.95,10156636.0,10.85,10.97,10.74,10.95,10156636.0
2018-04-26 09:50:00,10.96,10.99,10.82,10.98,7590155.0,10.96,10.99,10.82,10.98,7590155.0
2018-04-26 10:00:00,10.99,11.14,10.97,11.03,11023985.0,10.99,11.14,10.97,11.03,11023985.0
2018-04-26 10:10:00,11.02,11.04,10.89,10.92,5472167.0,11.02,11.04,10.89,10.92,5472167.0
2018-04-26 10:20:00,10.92,11.0,10.88,10.95,3323348.0,10.92,11.0,10.88,10.95,3323348.0
2018-04-26 10:30:00,10.95,11.07,10.92,11.07,3499985.0,10.95,11.07,10.92,11.07,3499985.0
2018-04-26 10:40:00,11.07,11.1,11.01,11.08,3466183.0,11.07,11.1,11.01,11.08,3466183.0
2018-04-26 10:50:00,11.08,11.1,10.97,11.08,3849410.0,11.08,11.1,10.97,11.08,3849410.0
2018-04-26 11:00:00,11.08,11.15,11.07,11.15,4667447.0,11.08,11.15,11.07,11.15,4667447.0
2018-04-26 11:10:00,11.15,11.19,11.1,11.13,4764221.0,11.15,11.19,11.1,11.13,4764221.0
2018-04-26 11:20:00,11.13,11.13,11.03,11.09,2150614.0,11.13,11.13,11.03,11.09,2150614.0
2018-04-26 11:30:00,11.09,11.1,11.03,11.04,1745650.0,11.09,11.1,11.03,11.04,1745650.0
2018-04-26 11:40:00,11.04,11.05,11.0,11.03,2013809.0,11.04,11.05,11.0,11.03,2013809.0
2018-04-26 11:50:00,11.03,11.04,10.93,10.95,2494606.0,11.03,11.04,10.93,10.95,2494606.0
2018-04-26 12:00:00,10.96,11.0,10.87,10.96,2718883.0,10.96,11.0,10.87,10.96,2718883.0
2018-04-26 12:10:00,10.95,10.96,10.91,10.95,1045582.0,10.95,10.96,10.91,10.95,1045582.0
2018-04-26 12:20:00,10.95,10.95,10.91,10.92,887977.0,10.95,10.95,10.91,10.92,887977.0
2018-04-26 12:30:00,10.92,10.92,10.82,10.89,2581811.0,10.92,10.92,10.82,10.89,2581811.0
2018-04-26 12:40:00,10.89,10.96,10.88,10.93,1564058.0,10.89,10.96,10.88,10.93,1564058.0
2018-04-26 12:50:00,10.93,10.93,10.86,10.88,1056408.0,10.93,10.93,10.86,10.88,1056408.0
2018-04-26 13:00:00,10.88,10.93,10.85,10.86,1611231.0,10.88,10.93,10.85,10.86,1611231.0
2018-04-26 13:10:00,10.86,10.87,10.78,10.85,2107338.0,10.86,10.87,10.78,10.85,2107338.0
2018-04-26 13:20:00,10.86,10.87,10.82,10.83,930015.0,10.86,10.87,10.82,10.83,930015.0
2018-04-26 13:30:00,10.82,10.85,10.76,10.84,1760743.0,10.82,10.85,10.76,10.84,1760743.0
2018-04-26 13:40:00,10.84,10.95,10.83,10.94,1919807.0,10.84,10.95,10.83,10.94,1919807.0
2018-04-26 13:50:00,10.93,10.99,10.9,10.99,1660158.0,10.93,10.99,10.9,10.99,1660158.0
2018-04-26 14:00:00,10.98,10.99,10.9,10.95,1418065.0,10.98,10.99,10.9,10.95,1418065.0
2018-04-26 14:10:00,10.95,10.99,10.94,10.96,1304866.0,10.95,10.99,10.94,10.96,1304866.0
2018-04-26 14:20:00,10.96,10.99,10.92,10.97,1175214.0,10.96,10.99,10.92,10.97,1175214.0
2018-04-26 14:30:00,10.97,10.98,10.94,10.96,924023.0,10.97,10.98,10.94,10.96,924023.0
2018-04-26 14:40:00,10.97,10.98,10.95,10.96,885388.0,10.97,10.98,10.95,10.96,885388.0
2018-04-26 14:50:00,10.96,11.05,10.96,11.02,2174171.0,10.96,11.05,10.96,11.02,2174171.0
2018-04-26 15:00:00,11.02,11.03,10.92,10.94,1737389.0,11.02,11.03,10.92,10.94,1737389.0
2018-04-26 15:10:00,10.95,11.0,10.93,10.96,1910453.0,10.95,11.0,10.93,10.96,1910453.0
2018-04-26 15:20:00,10.97,11.02,10.95,11.0,1656481.0,10.97,11.02,10.95,11.0,1656481.0
2018-04-26 15:30:00,11.01,11.01,10.94,10.99,2380554.0,11.01,11.01,10.94,10.99,2380554.0
2018-04-26 15:40:00,10.99,11.04,10.96,10.98,3453248.0,10.99,11.04,10.96,10.98,3453248.0
2018-04-26 15:50:00,10.97,11.04,10.95,11.03,7143391.0,10.97,11.04,10.95,11.03,7143391.0
2018-04-27 09:30:00,11.2,11.3,11.05,11.07,7650432.0,11.2,11.3,11.05,11.07,7650432.0
2018-04-27 09:40:00,11.07,11.19,11.02,11.18,4137013.0,11.07,11.19,11.02,11.18,4137013.0
2018-04-27 09:50:00,11.17,11.2,11.12,11.13,3385445.0,11.17,11.2,11.12,11.13,3385445.0
2018-04-27 10:00:00,11.13,11.26,11.13,11.23,3016532.0,11.13,11.26,11.13,11.23,3016532.0
2018-04-27 10:10:00,11.23,11.28,11.18,11.28,2866153.0,11.23,11.28,11.18,11.28,2866153.0
2018-04-27 10:20:00,11.28,11.36,11.25,11.29,4606058.0,11.28,11.36,11.25,11.29,4606058.0
2018-04-27 10:30:00,11.29,11.3,11.11,11.11,3108656.0,11.29,11.3,11.11,11.11,3108656.0
2018-04-27 10:40:00,11.12,11.23,11.11,11.19,2405230.0,11.12,11.23,11.11,11.19,2405230.0
2018-04-27 10:50:00,11.19,11.19,11.08,11.15,1777791.0,11.19,11.19,11.08,11.15,1777791.0
2018-04-27 11:00:00,11.15,11.17,11.12,11.15,1337978.0,11.15,11.17,11.12,11.15,1337978.0
2018-04-27 11:10:00,11.15,11.17,11.12,11.12,1461232.0,11.15,11.17,11.12,11.12,1461232.0
2018-04-27 11:20:00,11.13,11.15,11.1,11.14,1423699.0,11.13,11.15,11.1,11.14,1423699.0
2018-04-27 11:30:00,11.14,11.15,11.11,11.13,1008867.0,11.14,11.15,11.11,11.13,1008867.0
2018-04-27 11:40:00,11.13,11.14,11.07,11.09,1474182.0,11.13,11.14,11.07,11.09,1474182.0
2018-04-27 11:50:00,11.09,11.13,11.05,11.09,1348600.0,11.09,11.13,11.05,11.09,1348600.0
2018-04-27 12:00:00,11.1,11.14,11.09,11.09,859818.0,11.1,11.14,11.09,11.09,859818.0
2018-04-27 12:10:00,11.09,11.13,11.08,11.09,1004237.0,11.09,11.13,11.08,11.09,1004237.0
2018-04-27 12:20:00,11.09,11.1,11.06,11.07,751265.0,11.09,11.1,11.06,11.07,751265.0
2018-04-27 12:30:00,11.07,11.08,11.03,11.04,1228306.0,11.07,11.08,11.03,11.04,1228306.0
2018-04-27 12:40:00,11.04,11.07,11.03,11.05,1314586.0,11.04,11.07,11.03,11.05,1314586.0
2018-04-27 12:50:00,11.05,11.09,11.04,11.09,1228163.0,11.05,11.09,11.04,11.09,1228163.0
2018-04-27 13:00:00,11.09,11.09,11.06,11.09,975901.0,11.09,11.09,11.06,11.09,975901.0
2018-04-27 13:10:00,11.09,11.11,11.07,11.11,1278106.0,11.09,11.11,11.07,11.11,1278106.0
2018-04-27 13:20:00,11.11,11.13,11.1,11.12,1257187.0,11.11,11.13,11.1,11.12,1257187.0
2018-04-27 13:30:00,11.12,11.12,11.1,11.1,598279.0,11.12,11.12,11.1,11.1,598279.0
2018-04-27 13:40:00,11.1,11.11,11.05,11.07,708506.0,11.1,11.11,11.05,11.07,708506.0
2018-04-27 13:50:00,11.07,11.08,11.06,11.06,774434.0,11.07,11.08,11.06,11.06,774434.0
2018-04-27 14:00:00,11.07,11.07,11.03,11.05,997624.0,11.07,11.07,11.03,11.05,997624.0
2018-04-27 14:10:00,11.05,11.1,11.05,11.09,830875.0,11.05,11.1,11.05,11.09,830875.0
2018-04-27 14:20:00,11.09,11.09,11.07,11.09,437027.0,11.09,11.09,11.07,11.09,437027.0
2018-04-27 14:30:00,11.08,11.1,11.07,11.08,588309.0,11.08,11.1,11.07,11.08,588309.0
2018-04-27 14:40:00,11.08,11.1,11.08,11.1,468430.0,11.08,11.1,11.08,11.1,468430.0
2018-04-27 14:50:00,11.1,11.1,11.08,11.09,811408.0,11.1,11.1,11.08,11.09,811408.0
2018-04-27 15:00:00,11.09,11.15,11.09,11.13,1541031.0,11.09,11.15,11.09,11.13,1541031.0
2018-04-27 15:10:00,11.13,11.15,11.13,11.15,948252.0,11.13,11.15,11.13,11.15,948252.0
2018-04-27 15:20:00,11.15,11.15,11.13,11.13,1408211.0,11.15,11.15,11.13,11.13,1408211.0
2018-04-27 15:30:00,11.13,11.17,11.12,11.14,2399735.0,11.13,11.17,11.12,11.14,2399735.0
2018-04-27 15:40:00,11.14,11.15,11.11,11.11,2535886.0,11.14,11.15,11.11,11.11,2535886.0
2018-04-27 15:50:00,11.12,11.12,11.1,11.1,3183200.0,11.12,11.12,11.1,11.1,3183200.0
2018-04-30 09:30:00,11.05,11.09,10.87,10.95,4866543.0,11.05,11.09,10.87,10.95,4866543.0
2018-04-30 09:40:00,10.96,11.05,10.93,10.99,2407741.0,10.96,11.05,10.93,10.99,2407741.0
2018-04-30 09:50:00,10.99,11.05,10.98,10.99,1633989.0,10.99,11.05,10.98,10.99,1633989.0
2018-04-30 10:00:00,10.99,11.05,10.98,11.02,1370347.0,10.99,11.05,10.98,11.02,1370347.0
2018-04-30 10:10:00,11.02,11.12,11.02,11.05,2395856.0,11.02,11.12,11.02,11.05,2395856.0
2018-04-30 10:20:00,11.05,11.1,10.99,11.1,1897444.0,11.05,11.1,10.99,11.1,1897444.0
2018-04-30 10:30:00,11.1,11.14,11.07,11.12,1959784.0,11.1,11.14,11.07,11.12,1959784.0
2018-04-30 10:40:00,11.12,11.13,11.07,11.09,950729.0,11.12,11.13,11.07,11.09,950729.0
2018-04-30 10:50:00,11.09,11.09,11.03,11.04,1202066.0,11.09,11.09,11.03,11.04,1202066.0
2018-04-30 11:00:00,11.04,11.08,11.03,11.03,740205.0,11.04,11.08,11.03,11.03,740205.0
2018-04-30 11:10:00,11.03,11.05,11.02,11.04,1092693.0,11.03,11.05,11.02,11.04,1092693.0
2018-04-30 11:20:00,11.03,11.06,11.03,11.04,742361.0,11.03,11.06,11.03,11.04,742361.0
2018-04-30 11:30:00,11.04,11.05,11.01,11.02,864164.0,11.04,11.05,11.01,11.02,864164.0
2018-04-30 11:40:00,11.02,11.03,10.95,10.96,1332937.0,11.02,11.03,10.95,10.96,1332937.0
2018-04-30 11:50:00,10.96,10.97,10.93,10.95,1144098.0,10.96,10.97,10.93,10.95,1144098.0
2018-04-30 12:00:00,10.95,10.96,10.87,10.88,2290819.0,10.95,10.96,10.87,10.88,2290819.0
2018-04-30 12:10:00,10.88,10.92,10.87,10.87,1165160.0,10.88,10.92,10.87,10.87,1165160.0
2018-04-30 12:20:00,10.87,10.92,10.87,10.92,1168355.0,10.87,10.92,10.87,10.92,1168355.0
2018-04-30 12:30:00,10.92,10.94,10.89,10.94,1028426.0,10.92,10.94,10.89,10.94,1028426.0
2018-04-30 12:40:00,10.93,10.96,10.93,10.93,1019357.0,10.93,10.96,10.93,10.93,1019357.0
2018-04-30 12:50:00,10.94,10.94,10.9,10.92,737850.0,10.94,10.94,10.9,10.92,737850.0
2018-04-30 13:00:00,10.93,10.94,10.91,10.93,526588.0,10.93,10.94,10.91,10.93,526588.0
2018-04-30 13:10:00,10.94,10.94,10.9,10.94,766965.0,10.94,10.94,10.9,10.94,766965.0
2018-04-30 13:20:00,10.94,10.96,10.92,10.93,603792.0,10.94,10.96,10.92,10.93,603792.0
2018-04-30 13:30:00,10.93,10.96,10.92,10.95,462605.0,10.93,10.96,10.92,10.95,462605.0
2018-04-30 13:40:00,10.95,10.95,10.94,10.95,204144.0,10.95,10.95,10.94,10.95,204144.0
2018-04-30 13:50:00,10.94,10.95,10.92,10.94,489606.0,10.94,10.95,10.92,10.94,489606.0
2018-04-30 14:00:00,10.95,10.95,10.91,10.92,764060.0,10.95,10.95,10.91,10.92,764060.0
2018-04-30 14:10:00,10.92,10.93,10.88,10.92,1005614.0,10.92,10.93,10.88,10.92,1005614.0
2018-04-30 14:20:00,10.91,10.95,10.91,10.94,954386.0,10.91,10.95,10.91,10.94,954386.0
2018-04-30 14:30:00,10.93,10.94,10.9,10.91,899553.0,10.93,10.94,10.9,10.91,899553.0
2018-04-30 14:40:00,10.9,10.92,10.9,10.91,706484.0,10.9,10.92,10.9,10.91,706484.0
2018-04-30 14:50:00,10.91,10.92,10.9,10.91,502301.0,10.91,10.92,10.9,10.91,502301.0
2018-04-30 15:00:00,10.92,10.92,10.88,10.89,589441.0,10.92,10.92,10.88,10.89,589441.0
2018-04-30 15:10:00,10.89,10.92,10.89,10.91,453928.0,10.89,10.92,10.89,10.91,453928.0
2018-04-30 15:20:00,10.9,10.91,10.88,10.9,787220.0,10.9,10.91,10.88,10.9,787220.0
2018-04-30 15:30:00,10.9,10.93,10.89,10.93,912417.0,10.9,10.93,10.89,10.93,912417.0
2018-04-30 15:40:00,10.93,10.93,10.91,10.91,1213724.0,10.93,10.93,10.91,10.91,1213724.0
2018-04-30 15:50:00,10.91,10.92,10.87,10.88,3076514.0,10.91,10.92,10.87,10.88,3076514.0
2018-05-01 09:30:00,10.83,10.95,10.77,10.91,2331971.0,10.83,10.95,10.77,10.91,2331971.0
2018-05-01 09:40:00,10.92,10.97,10.87,10.94,1833776.0,10.92,10.97,10.87,10.94,1833776.0
2018-05-01 09:50:00,10.94,10.99,10.92,10.94,1006343.0,10.94,10.99,10.92,10.94,1006343.0
2018-05-01 10:00:00,10.94,10.99,10.89,10.91,1349227.0,10.94,10.99,10.89,10.91,1349227.0
2018-05-01 10:10:00,10.91,10.96,10.89,10.94,695649.0,10.91,10.96,10.89,10.94,695649.0
2018-05-01 10:20:00,10.95,11.02,10.94,11.0,1560582.0,10.95,11.02,10.94,11.0,1560582.0
2018-05-01 10:30:00,10.99,11.03,10.96,10.96,1007975.0,10.99,11.03,10.96,10.96,1007975.0
2018-05-01 10:40:00,10.96,10.98,10.93,10.96,733420.0,10.96,10.98,10.93,10.96,733420.0
2018-05-01 10:50:00,10.96,10.98,10.89,10.91,947596.0,10.96,10.98,10.89,10.91,947596.0
2018-05-01 11:00:00,10.91,10.92,10.87,10.92,1461107.0,10.91,10.92,10.87,10.92,1461107.0
2018-05-01 11:10:00,10.91,11.0,10.91,10.99,1658683.0,10.91,11.0,10.91,10.99,1658683.0
2018-05-01 11:20:00,10.99,11.0,10.97,10.99,697120.0,10.99,11.0,10.97,10.99,697120.0
2018-05-01 11:30:00,10.99,10.99,10.95,10.97,500858.0,10.99,10.99,10.95,10.97,500858.0
2018-05-01 11:40:00,10.97,10.99,10.95,10.95,555252.0,10.97,10.99,10.95,10.95,555252.0
2018-05-01 11:50:00,10.95,10.97,10.93,10.94,458431.0,10.95,10.97,10.93,10.94,458431.0
2018-05-01 12:00:00,10.94,10.98,10.93,10.97,460378.0,10.94,10.98,10.93,10.97,460378.0
2018-05-01 12:10:00,10.97,10.98,10.94,10.97,270523.0,10.97,10.98,10.94,10.97,270523.0
2018-05-01 12:20:00,10.96,10.98,10.94,10.98,466224.0,10.96,10.98,10.94,10.98,466224.0
2018-05-01 12:30:00,10.97,10.98,10.95,10.96,461218.0,10.97,10.98,10.95,10.96,461218.0
2018-05-01 12:40:00,10.96,10.97,10.92,10.92,447821.0,10.96,10.97,10.92,10.92,447821.0
2018-05-01 12:50:00,10.93,10.96,10.92,10.94,398485.0,10.93,10.96,10.92,10.94,398485.0
2018-05-01 13:00:00,10.95,10.95,10.9,10.91,737002.0,10.95,10.95,10.9,10.91,737002.0
2018-05-01 13:10:00,10.91,10.94,10.9,10.92,394634.0,10.91,10.94,10.9,10.92,394634.0
2018-05-01 13:20:00,10.92,10.93,10.9,10.92,378103.0,10.92,10.93,10.9,10.92,378103.0
2018-05-01 13:30:00,10.93,10.93,10.9,10.9,429215.0,10.93,10.93,10.9,10.9,429215.0
2018-05-01 13:40:00,10.9,10.98,10.89,10.96,1153873.0,10.9,10.98,10.89,10.96,1153873.0
2018-05-01 13:50:00,10.97,10.99,10.96,10.99,918560.0,10.97,10.99,10.96,10.99,918560.0
2018-05-01 14:00:00,10.99,11.0,10.97,10.98,799225.0,10.99,11.0,10.97,10.98,799225.0
2018-05-01 14:10:00,10.99,11.0,10.98,10.98,427363.0,10.99,11.0,10.98,10.98,427363.0
2018-05-01 14:20:00,10.98,11.02,10.98,11.01,938161.0,10.98,11.02,10.98,11.01,938161.0
2018-05-01 14:30:00,11.01,11.04,11.01,11.03,889160.0,11.01,11.04,11.01,11.03,889160.0
2018-05-01 14:40:00,11.03,11.06,11.02,11.04,1023300.0,11.03,11.06,11.02,11.04,1023300.0
2018-05-01 14:50:00,11.04,11.05,11.01,11.03,535424.0,11.04,11.05,11.01,11.03,535424.0
2018-05-01 15:00:00,11.03,11.07,11.02,11.06,1004433.0,11.03,11.07,11.02,11.06,1004433.0
2018-05-01 15:10:00,11.06,11.07,11.04,11.04,769666.0,11.06,11.07,11.04,11.04,769666.0
2018-05-01 15:20:00,11.04,11.07,11.04,11.06,665769.0,11.04,11.07,11.04,11.06,665769.0
2018-05-01 15:30:00,11.07,11.09,11.06,11.09,684303.0,11.07,11.09,11.06,11.09,684303.0
2018-05-01 15:40:00,11.09,11.12,11.08,11.12,1294669.0,11.09,11.12,11.08,11.12,1294669.0
2018-05-01 15:50:00,11.12,11.15,11.11,11.12,2827716.0,11.12,11.15,11.11,11.12,2827716.0
2018-05-02 09:30:00,11.1,11.13,10.98,11.04,2178501.0,11.1,11.13,10.98,11.04,2178501.0
2018-05-02 09:40:00,11.04,11.12,11.03,11.11,1099622.0,11.04,11.12,11.03,11.11,1099622.0
2018-05-02 09:50:00,11.1,11.16,11.07,11.07,1139278.0,11.1,11.16,11.07,11.07,1139278.0
2018-05-02 10:00:00,11.07,11.08,11.02,11.07,1236118.0,11.07,11.08,11.02,11.07,1236118.0
2018-05-02 10:10:00,11.07,11.09,11.06,11.08,614271.0,11.07,11.09,11.06,11.08,614271.0
2018-05-02 10:20:00,11.08,11.08,11.05,11.05,704084.0,11.08,11.08,11.05,11.05,704084.0
2018-05-02 10:30:00,11.05,11.1,11.04,11.1,803548.0,11.05,11.1,11.04,11.1,803548.0
2018-05-02 10:40:00,11.1,11.11,11.06,11.08,506543.0,11.1,11.11,11.06,11.08,506543.0
2018-05-02 10:50:00,11.08,11.09,11.06,11.08,443004.0,11.08,11.09,11.06,11.08,443004.0
2018-05-02 11:00:00,11.08,11.08,11.05,11.06,319746.0,11.08,11.08,11.05,11.06,319746.0
2018-05-02 11:10:00,11.06,11.09,11.06,11.09,326334.0,11.06,11.09,11.06,11.09,326334.0
2018-05-02 11:20:00,11.09,11.1,11.06,11.07,308995.0,11.09,11.1,11.06,11.07,308995.0
2018-05-02 11:30:00,11.06,11.07,11.04,11.04,299873.0,11.06,11.07,11.04,11.04,299873.0
2018-05-02 11:40:00,11.04,11.05,11.0,11.03,1251119.0,11.04,11.05,11.0,11.03,1251119.0
2018-05-02 11:50:00,11.03,11.04,11.01,11.04,393369.0,11.03,11.04,11.01,11.04,393369.0
2018-05-02 12:00:00,11.04,11.04,11.0,11.03,582459.0,11.04,11.04,11.0,11.03,582459.0
2018-05-02 12:10:00,11.02,11.05,11.02,11.05,404784.0,11.02,11.05,11.02,11.05,404784.0
2018-05-02 12:20:00,11.04,11.05,11.02,11.04,385904.0,11.04,11.05,11.02,11.04,385904.0
2018-05-02 12:30:00,11.04,11.05,11.03,11.03,277252.0,11.04,11.05,11.03,11.03,277252.0
2018-05-02 12:40:00,11.03,11.05,10.99,10.99,1103992.0,11.03,11.05,10.99,10.99,1103992.0
2018-05-02 12:50:00,10.99,11.01,10.98,11.01,564725.0,10.99,11.01,10.98,11.01,564725.0
2018-05-02 13:00:00,11.01,11.03,11.0,11.01,367114.0,11.01,11.03,11.0,11.01,367114.0
2018-05-02 13:10:00,11.02,11.03,11.01,11.02,202165.0,11.02,11.03,11.01,11.02,202165.0
2018-05-02 13:20:00,11.01,11.02,11.0,11.01,260833.0,11.01,11.02,11.0,11.01,260833.0
2018-05-02 13:30:00,11.0,11.02,10.99,11.01,604153.0,11.0,11.02,10.99,11.01,604153.0
2018-05-02 13:40:00,11.01,11.04,11.0,11.01,594005.0,11.01,11.04,11.0,11.01,594005.0
2018-05-02 13:50:00,11.01,11.04,11.01,11.03,286144.0,11.01,11.04,11.01,11.03,286144.0
2018-05-02 14:00:00,11.02,11.09,11.02,11.09,881761.0,11.02,11.09,11.02,11.09,881761.0
2018-05-02 14:10:00,11.09,11.09,11.06,11.07,413742.0,11.09,11.09,11.06,11.07,413742.0
2018-05-02 14:20:00,11.07,11.09,11.04,11.07,1018771.0,11.07,11.09,11.04,11.07,1018771.0
2018-05-02 14:30:00,11.08,11.09,11.04,11.05,545089.0,11.08,11.09,11.04,11.05,545089.0
2018-05-02 14:40:00,11.05,11.06,11.03,11.04,559572.0,11.05,11.06,11.03,11.04,559572.0
2018-05-02 14:50:00,11.04,11.05,11.02,11.03,553117.0,11.04,11.05,11.02,11.03,553117.0
2018-05-02 15:00:00,11.04,11.05,11.02,11.03,379729.0,11.04,11.05,11.02,11.03,379729.0
2018-05-02 15:10:00,11.04,11.04,11.01,11.02,399129.0,11.04,11.04,11.01,11.02,399129.0
2018-05-02 15:20:00,11.01,11.02,10.99,11.01,785026.0,11.01,11.02,10.99,11.01,785026.0
2018-05-02 15:30:00,11.0,11.02,10.99,11.02,636913.0,11.0,11.02,10.99,11.02,636913.0
2018-05-02 15:40:00,11.02,11.02,10.98,10.98,987276.0,11.02,11.02,10.98,10.98,987276.0
2018-05-02 15:50:00,10.98,11.0,10.97,10.97,2506215.0,10.98,11.0,10.97,10.97,2506215.0
2018-05-03 09:30:00,10.9,11.04,10.86,11.02,1899384.0,10.9,11.04,10.86,11.02,1899384.0
2018-05-03 09:40:00,11.02,11.04,10.99,11.03,1423512.0,11.02,11.04,10.99,11.03,1423512.0
2018-05-03 09:50:00,11.04,11.06,11.02,11.04,996104.0,11.04,11.06,11.02,11.04,996104.0
2018-05-03 10:00:00,11.03,11.04,10.97,11.02,949510.0,11.03,11.04,10.97,11.02,949510.0
2018-05-03 10:10:00,11.02,11.02,10.91,10.92,1034299.0,11.02,11.02,10.91,10.92,1034299.0
2018-05-03 10:20:00,10.92,10.95,10.89,10.94,1321864.0,10.92,10.95,10.89,10.94,1321864.0
2018-05-03 10:30:00,10.93,10.94,10.87,10.89,1161732.0,10.93,10.94,10.87,10.89,1161732.0
2018-05-03 10:40:00,10.9,10.94,10.87,10.93,618237.0,10.9,10.94,10.87,10.93,618237.0
2018-05-03 10:50:00,10.92,10.92,10.84,10.87,973652.0,10.92,10.92,10.84,10.87,973652.0
2018-05-03 11:00:00,10.87,10.9,10.85,10.9,759496.0,10.87,10.9,10.85,10.9,759496.0
2018-05-03 11:10:00,10.9,10.94,10.89,10.91,799582.0,10.9,10.94,10.89,10.91,799582.0
2018-05-03 11:20:00,10.91,10.92,10.88,10.88,394125.0,10.91,10.92,10.88,10.88,394125.0
2018-05-03 11:30:00,10.88,10.89,10.85,10.86,661658.0,10.88,10.89,10.85,10.86,661658.0
2018-05-03 11:40:00,10.86,10.92,10.83,10.91,940367.0,10.86,10.92,10.83,10.91,940367.0
2018-05-03 11:50:00,10.91,10.93,10.88,10.9,527707.0,10.91,10.93,10.88,10.9,527707.0
2018-05-03 12:00:00,10.9,10.93,10.89,10.9,462543.0,10.9,10.93,10.89,10.9,462543.0
2018-05-03 12:10:00,10.9,10.9,10.86,10.87,337923.0,10.9,10.9,10.86,10.87,337923.0
2018-05-03 12:20:00,10.87,10.89,10.86,10.88,462971.0,10.87,10.89,10.86,10.88,462971.0
2018-05-03 12:30:00,10.87,10.93,10.87,10.93,645015.0,10.87,10.93,10.87,10.93,645015.0
2018-05-03 12:40:00,10.92,10.97,10.92,10.96,780677.0,10.92,10.97,10.92,10.96,780677.0
2018-05-03 12:50:00,10.96,11.01,10.94,11.0,1043855.0,10.96,11.01,10.94,11.0,1043855.0
2018-05-03 13:00:00,11.01,11.01,10.94,10.96,471877.0,11.01,11.01,10.94,10.96,471877.0
2018-05-03 13:10:00,10.96,11.02,10.95,10.99,748334.0,10.96,11.02,10.95,10.99,748334.0
2018-05-03 13:20:00,10.99,11.01,10.95,10.97,463871.0,10.99,11.01,10.95,10.97,463871.0
2018-05-03 13:30:00,10.97,11.0,10.96,10.98,446288.0,10.97,11.0,10.96,10.98,446288.0
2018-05-03 13:40:00,10.99,10.99,10.95,10.96,304401.0,10.99,10.99,10.95,10.96,304401.0
2018-05-03 13:50:00,10.96,10.96,10.93,10.94,378747.0,10.96,10.96,10.93,10.94,378747.0
2018-05-03 14:00:00,10.94,10.98,10.93,10.98,322490.0,10.94,10.98,10.93,10.98,322490.0
2018-05-03 14:10:00,10.98,10.98,10.93,10.96,636728.0,10.98,10.98,10.93,10.96,636728.0
2018-05-03 14:20:00,10.96,10.96,10.93,10.95,491886.0,10.96,10.96,10.93,10.95,491886.0
2018-05-03 14:30:00,10.95,11.0,10.94,11.0,746656.0,10.95,11.0,10.94,11.0,746656.0
2018-05-03 14:40:00,11.0,11.01,10.96,10.96,731358.0,11.0,11.01,10.96,10.96,731358.0
2018-05-03 14:50:00,10.96,10.97,10.9,10.92,887604.0,10.96,10.97,10.9,10.92,887604.0
2018-05-03 15:00:00,10.92,10.95,10.91,10.94,648700.0,10.92,10.95,10.91,10.94,648700.0
2018-05-03 15:10:00,10.94,10.98,10.92,10.98,694320.0,10.94,10.98,10.92,10.98,694320.0
2018-05-03 15:20:00,10.97,10.99,10.96,10.97,762549.0,10.97,10.99,10.96,10.97,762549.0
2018-05-03 15:30:00,10.97,10.99,10.94,10.95,909508.0,10.97,10.99,10.94,10.95,909508.0
2018-05-03 15:40:00,10.95,10.95,10.92,10.94,1044874.0,10.95,10.95,10.92,10.94,1044874.0
2018-05-03 15:50:00,10.93,10.94,10.92,10.93,1917433.0,10.93,10.94,10.92,10.93,1917433.0
2018-05-04 09:30:00,10.88,11.03,10.87,11.03,2134413.0,10.88,11.03,10.87,11.03,2134413.0
2018-05-04 09:40:00,11.03,11.15,11.01,11.11,3973250.0,11.03,11.15,11.01,11.11,3973250.0
2018-05-04 09:50:00,11.1,11.19,11.05,11.18,2862636.0,11.1,11.19,11.05,11.18,2862636.0
2018-05-04 10:00:00,11.18,11.18,11.12,11.17,1372761.0,11.18,11.18,11.12,11.17,1372761.0
2018-05-04 10:10:00,11.17,11.29,11.15,11.23,3324525.0,11.17,11.29,11.15,11.23,3324525.0
2018-05-04 10:20:00,11.23,11.27,11.2,11.24,1741318.0,11.23,11.27,11.2,11.24,1741318.0
2018-05-04 10:30:00,11.25,11.28,11.22,11.28,1704407.0,11.25,11.28,11.22,11.28,1704407.0
2018-05-04 10:40:00,11.27,11.28,11.21,11.21,1420399.0,11.27,11.28,11.21,11.21,1420399.0
2018-05-04 10:50:00,11.21,11.25,11.2,11.2,698220.0,11.21,11.25,11.2,11.2,698220.0
2018-05-04 11:00:00,11.2,11.24,11.2,11.22,716313.0,11.2,11.24,11.2,11.22,716313.0
2018-05-04 11:10:00,11.22,11.23,11.21,11.23,504601.0,11.22,11.23,11.21,11.23,504601.0
2018-05-04 11:20:00,11.23,11.28,11.22,11.27,1614386.0,11.23,11.28,11.22,11.27,1614386.0
2018-05-04 11:30:00,11.27,11.28,11.26,11.27,749035.0,11.27,11.28,11.26,11.27,749035.0
2018-05-04 11:40:00,11.27,11.27,11.24,11.25,655989.0,11.27,11.27,11.24,11.25,655989.0
2018-05-04 11:50:00,11.25,11.27,11.23,11.23,711582.0,11.25,11.27,11.23,11.23,711582.0
2018-05-04 12:00:00,11.24,11.26,11.2,11.25,810624.0,11.24,11.26,11.2,11.25,810624.0
2018-05-04 12:10:00,11.25,11.26,11.22,11.26,394921.0,11.25,11.26,11.22,11.26,394921.0
2018-05-04 12:20:00,11.26,11.26,11.22,11.23,430341.0,11.26,11.26,11.22,11.23,430341.0
2018-05-04 12:30:00,11.23,11.26,11.22,11.26,373907.0,11.23,11.26,11.22,11.26,373907.0
2018-05-04 12:40:00,11.26,11.27,11.25,11.27,549342.0,11.26,11.27,11.25,11.27,549342.0
2018-05-04 12:50:00,11.26,11.27,11.23,11.25,544115.0,11.26,11.27,11.23,11.25,544115.0
2018-05-04 13:00:00,11.26,11.27,11.22,11.25,776533.0,11.26,11.27,11.22,11.25,776533.0
2018-05-04 13:10:00,11.24,11.25,11.2,11.21,659494.0,11.24,11.25,11.2,11.21,659494.0
2018-05-04 13:20:00,11.21,11.24,11.2,11.21,446540.0,11.21,11.24,11.2,11.21,446540.0
2018-05-04 13:30:00,11.21,11.23,11.2,11.22,576167.0,11.21,11.23,11.2,11.22,576167.0
2018-05-04 13:40:00,11.22,11.25,11.22,11.24,356478.0,11.22,11.25,11.22,11.24,356478.0
2018-05-04 13:50:00,11.24,11.27,11.24,11.27,436796.0,11.24,11.27,11.24,11.27,436796.0
2018-05-04 14:00:00,11.27,11.27,11.25,11.26,531260.0,11.27,11.27,11.25,11.26,531260.0
2018-05-04 14:10:00,11.26,11.27,11.25,11.26,561866.0,11.26,11.27,11.25,11.26,561866.0
2018-05-04 14:20:00,11.26,11.27,11.24,11.26,770563.0,11.26,11.27,11.24,11.26,770563.0
2018-05-04 14:30:00,11.26,11.27,11.25,11.26,1059142.0,11.26,11.27,11.25,11.26,1059142.0
2018-05-04 14:40:00,11.27,11.28,11.25,11.27,1298338.0,11.27,11.28,11.25,11.27,1298338.0
2018-05-04 14:50:00,11.27,11.27,11.25,11.27,550543.0,11.27,11.27,11.25,11.27,550543.0
2018-05-04 15:00:00,11.27,11.27,11.25,11.26,505976.0,11.27,11.27,11.25,11.26,505976.0
2018-05-04 15:10:00,11.26,11.27,11.24,11.26,1403440.0,11.26,11.27,11.24,11.26,1403440.0
2018-05-04 15:20:00,11.26,11.29,11.25,11.28,1928784.0,11.26,11.29,11.25,11.28,1928784.0
2018-05-04 15:30:00,11.28,11.29,11.25,11.26,1424233.0,11.28,11.29,11.25,11.26,1424233.0
2018-05-04 15:40:00,11.26,11.26,11.25,11.26,771367.0,11.26,11.26,11.25,11.26,771367.0
2018-05-04 15:50:00,11.26,11.28,11.25,11.28,2972965.0,11.26,11.28,11.25,11.28,2972965.0
2018-05-07 09:30:00,11.32,11.49,11.3,11.49,4439098.0,11.32,11.49,11.3,11.49,4439098.0
2018-05-07 09:40:00,11.49,11.53,11.36,11.37,3315461.0,11.49,11.53,11.36,11.37,3315461.0
2018-05-07 09:50:00,11.37,11.46,11.37,11.43,1866875.0,11.37,11.46,11.37,11.43,1866875.0
2018-05-07 10:00:00,11.43,11.48,11.38,11.45,1795883.0,11.43,11.48,11.38,11.45,1795883.0
2018-05-07 10:10:00,11.45,11.51,11.44,11.49,1510757.0,11.45,11.51,11.44,11.49,1510757.0
2018-05-07 10:20:00,11.49,11.52,11.47,11.51,1502867.0,11.49,11.52,11.47,11.51,1502867.0
2018-05-07 10:30:00,11.51,11.57,11.5,11.52,2701322.0,11.51,11.57,11.5,11.52,2701322.0
2018-05-07 10:40:00,11.53,11.54,11.5,11.54,828558.0,11.53,11.54,11.5,11.54,828558.0
2018-05-07 10:50:00,11.54,11.56,11.53,11.55,1171364.0,11.54,11.56,11.53,11.55,1171364.0
2018-05-07 11:00:00,11.56,11.56,11.5,11.54,714181.0,11.56,11.56,11.5,11.54,714181.0
2018-05-07 11:10:00,11.54,11.6,11.53,11.6,1328273.0,11.54,11.6,11.53,11.6,1328273.0
2018-05-07 11:20:00,11.6,11.6,11.57,11.59,926697.0,11.6,11.6,11.57,11.59,926697.0
2018-05-07 11:30:00,11.59,11.59,11.55,11.57,999862.0,11.59,11.59,11.55,11.57,999862.0
2018-05-07 11:40:00,11.57,11.59,11.54,11.57,861602.0,11.57,11.59,11.54,11.57,861602.0
2018-05-07 11:50:00,11.57,11.6,11.56,11.59,755077.0,11.57,11.6,11.56,11.59,755077.0
2018-05-07 12:00:00,11.6,11.6,11.58,11.59,710041.0,11.6,11.6,11.58,11.59,710041.0
2018-05-07 12:10:00,11.59,11.6,11.58,11.6,592690.0,11.59,11.6,11.58,11.6,592690.0
2018-05-07 12:20:00,11.6,11.6,11.56,11.59,1234215.0,11.6,11.6,11.56,11.59,1234215.0
2018-05-07 12:30:00,11.58,11.6,11.57,11.59,655728.0,11.58,11.6,11.57,11.59,655728.0
2018-05-07 12:40:00,11.59,11.6,11.57,11.59,1061562.0,11.59,11.6,11.57,11.59,1061562.0
2018-05-07 12:50:00,11.59,11.6,11.56,11.58,978591.0,11.59,11.6,11.56,11.58,978591.0
2018-05-07 13:00:00,11.58,11.58,11.54,11.56,671103.0,11.58,11.58,11.54,11.56,671103.0
2018-05-07 13:10:00,11.56,11.59,11.55,11.59,686467.0,11.56,11.59,11.55,11.59,686467.0
2018-05-07 13:20:00,11.59,11.6,11.58,11.59,415421.0,11.59,11.6,11.58,11.59,415421.0
2018-05-07 13:30:00,11.59,11.6,11.57,11.59,632089.0,11.59,11.6,11.57,11.59,632089.0
2018-05-07 13:40:00,11.59,11.6,11.58,11.59,732410.0,11.59,11.6,11.58,11.59,732410.0
2018-05-07 13:50:00,11.59,11.6,11.57,11.6,657889.0,11.59,11.6,11.57,11.6,657889.0
2018-05-07 14:00:00,11.6,11.6,11.58,11.59,958570.0,11.6,11.6,11.58,11.59,958570.0
2018-05-07 14:10:00,11.59,11.6,11.58,11.6,777838.0,11.59,11.6,11.58,11.6,777838.0
2018-05-07 14:20:00,11.6,11.65,11.59,11.65,1787919.0,11.6,11.65,11.59,11.65,1787919.0
2018-05-07 14:30:00,11.64,11.68,11.64,11.67,1649487.0,11.64,11.68,11.64,11.67,1649487.0
2018-05-07 14:40:00,11.67,11.68,11.63,11.67,1646401.0,11.67,11.68,11.63,11.67,1646401.0
2018-05-07 14:50:00,11.67,11.67,11.61,11.63,1182414.0,11.67,11.67,11.61,11.63,1182414.0
2018-05-07 15:00:00,11.63,11.65,11.61,11.63,939053.0,11.63,11.65,11.61,11.63,939053.0
2018-05-07 15:10:00,11.63,11.65,11.57,11.59,1210174.0,11.63,11.65,11.57,11.59,1210174.0
2018-05-07 15:20:00,11.59,11.59,11.51,11.55,1552853.0,11.59,11.59,11.51,11.55,1552853.0
2018-05-07 15:30:00,11.56,11.58,11.53,11.57,1293257.0,11.56,11.58,11.53,11.57,1293257.0
2018-05-07 15:40:00,11.57,11.59,11.55,11.59,1004668.0,11.57,11.59,11.55,11.59,1004668.0
2018-05-07 15:50:00,11.58,11.62,11.58,11.59,2783131.0,11.58,11.62,11.58,11.59,2783131.0
2018-05-08 09:30:00,11.49,11.66,11.45,11.45,3636646.0,11.49,11.66,11.45,11.45,3636646.0
2018-05-08 09:40:00,11.45,11.52,11.42,11.43,1729110.0,11.45,11.52,11.42,11.43,1729110.0
2018-05-08 09:50:00,11.43,11.48,11.4,11.47,2145545.0,11.43,11.48,11.4,11.47,2145545.0
2018-05-08 10:00:00,11.46,11.53,11.44,11.52,1189336.0,11.46,11.53,11.44,11.52,1189336.0
2018-05-08 10:10:00,11.52,11.55,11.5,11.54,725356.0,11.52,11.55,11.5,11.54,725356.0
2018-05-08 10:20:00,11.54,11.55,11.48,11.5,821192.0,11.54,11.55,11.48,11.5,821192.0
2018-05-08 10:30:00,11.49,11.55,11.48,11.54,705556.0,11.49,11.55,11.48,11.54,705556.0
2018-05-08 10:40:00,11.54,11.54,11.51,11.53,396087.0,11.54,11.54,11.51,11.53,396087.0
2018-05-08 10:50:00,11.53,11.55,11.51,11.53,558727.0,11.53,11.55,11.51,11.53,558727.0
2018-05-08 11:00:00,11.53,11.53,11.49,11.49,602450.0,11.53,11.53,11.49,11.49,602450.0
2018-05-08 11:10:00,11.5,11.6,11.49,11.57,1148184.0,11.5,11.6,11.49,11.57,1148184.0
2018-05-08 11:20:00,11.57,11.58,11.54,11.56,526709.0,11.57,11.58,11.54,11.56,526709.0
2018-05-08 11:30:00,11.56,11.57,11.53,11.54,582407.0,11.56,11.57,11.53,11.54,582407.0
2018-05-08 11:40:00,11.55,11.57,11.51,11.56,788799.0,11.55,11.57,11.51,11.56,788799.0
2018-05-08 11:50:00,11.55,11.57,11.54,11.55,514139.0,11.55,11.57,11.54,11.55,514139.0
2018-05-08 12:00:00,11.55,11.56,11.52,11.54,389313.0,11.55,11.56,11.52,11.54,389313.0
2018-05-08 12:10:00,11.54,11.55,11.51,11.54,453613.0,11.54,11.55,11.51,11.54,453613.0
2018-05-08 12:20:00,11.54,11.55,11.52,11.55,275815.0,11.54,11.55,11.52,11.55,275815.0
2018-05-08 12:30:00,11.54,11.57,11.53,11.55,464184.0,11.54,11.57,11.53,11.55,464184.0
2018-05-08 12:40:00,11.55,11.57,11.54,11.55,330062.0,11.55,11.57,11.54,11.55,330062.0
2018-05-08 12:50:00,11.55,11.56,11.51,11.54,503860.0,11.55,11.56,11.51,11.54,503860.0
2018-05-08 13:00:00,11.53,11.56,11.52,11.53,385206.0,11.53,11.56,11.52,11.53,385206.0
2018-05-08 13:10:00,11.54,11.56,11.53,11.54,344020.0,11.54,11.56,11.53,11.54,344020.0
2018-05-08 13:20:00,11.54,11.57,11.53,11.57,294943.0,11.54,11.57,11.53,11.57,294943.0
2018-05-08 13:30:00,11.57,11.58,11.56,11.56,569021.0,11.57,11.58,11.56,11.56,569021.0
2018-05-08 13:40:00,11.57,11.57,11.53,11.53,520837.0,11.57,11.57,11.53,11.53,520837.0
2018-05-08 13:50:00,11.54,11.55,11.51,11.52,570249.0,11.54,11.55,11.51,11.52,570249.0
2018-05-08 14:00:00,11.52,11.55,11.51,11.55,549527.0,11.52,11.55,11.51,11.55,549527.0
2018-05-08 14:10:00,11.54,11.55,11.52,11.54,461367.0,11.54,11.55,11.52,11.54,461367.0
2018-05-08 14:20:00,11.54,11.59,11.52,11.57,1121069.0,11.54,11.59,11.52,11.57,1121069.0
2018-05-08 14:30:00,11.56,11.57,11.51,11.52,744578.0,11.56,11.57,11.51,11.52,744578.0
2018-05-08 14:40:00,11.52,11.52,11.47,11.5,947492.0,11.52,11.52,11.47,11.5,947492.0
2018-05-08 14:50:00,11.5,11.54,11.49,11.53,767543.0,11.5,11.54,11.49,11.53,767543.0
2018-05-08 15:00:00,11.52,11.54,11.51,11.53,369733.0,11.52,11.54,11.51,11.53,369733.0
2018-05-08 15:10:00,11.52,11.53,11.51,11.52,294328.0,11.52,11.53,11.51,11.52,294328.0
2018-05-08 15:20:00,11.53,11.55,11.52,11.54,595249.0,11.53,11.55,11.52,11.54,595249.0
2018-05-08 15:30:00,11.54,11.58,11.53,11.55,750928.0,11.54,11.58,11.53,11.55,750928.0
2018-05-08 15:40:00,11.55,11.57,11.55,11.56,694318.0,11.55,11.57,11.55,11.56,694318.0
2018-05-08 15:50:00,11.57,11.61,11.56,11.61,2353695.0,11.57,11.61,11.56,11.61,2353695.0
2018-05-09 09:30:00,11.65,11.79,11.57,11.72,2843217.0,11.65,11.79,11.57,11.72,2843217.0
2018-05-09 09:40:00,11.72,11.84,11.72,11.8,2764249.0,11.72,11.84,11.72,11.8,2764249.0
2018-05-09 09:50:00,11.8,11.88,11.8,11.87,2951038.0,11.8,11.88,11.8,11.87,2951038.0
2018-05-09 10:00:00,11.86,11.88,11.81,11.87,1535601.0,11.86,11.88,11.81,11.87,1535601.0
2018-05-09 10:10:00,11.87,11.95,11.86,11.95,2985446.0,11.87,11.95,11.86,11.95,2985446.0
2018-05-09 10:20:00,11.95,11.95,11.9,11.9,1413906.0,11.95,11.95,11.9,11.9,1413906.0
2018-05-09 10:30:00,11.9,11.95,11.9,11.91,1176377.0,11.9,11.95,11.9,11.91,1176377.0
2018-05-09 10:40:00,11.91,11.94,11.9,11.92,894955.0,11.91,11.94,11.9,11.92,894955.0
2018-05-09 10:50:00,11.92,11.93,11.83,11.84,1342264.0,11.92,11.93,11.83,11.84,1342264.0
2018-05-09 11:00:00,11.84,11.9,11.83,11.88,755966.0,11.84,11.9,11.83,11.88,755966.0
2018-05-09 11:10:00,11.88,11.92,11.87,11.92,889996.0,11.88,11.92,11.87,11.92,889996.0
2018-05-09 11:20:00,11.91,11.92,11.87,11.89,652712.0,11.91,11.92,11.87,11.89,652712.0
2018-05-09 11:30:00,11.89,11.91,11.88,11.9,610276.0,11.89,11.91,11.88,11.9,610276.0
2018-05-09 11:40:00,11.9,11.93,11.88,11.93,639744.0,11.9,11.93,11.88,11.93,639744.0
2018-05-09 11:50:00,11.92,11.94,11.91,11.91,614605.0,11.92,11.94,11.91,11.91,614605.0
2018-05-09 12:00:00,11.92,11.94,11.9,11.91,998611.0,11.92,11.94,11.9,11.91,998611.0
2018-05-09 12:10:00,11.91,11.92,11.9,11.91,674997.0,11.91,11.92,11.9,11.91,674997.0
2018-05-09 12:20:00,11.92,11.94,11.91,11.94,707951.0,11.92,11.94,11.91,11.94,707951.0
2018-05-09 12:30:00,11.93,11.94,11.91,11.93,565916.0,11.93,11.94,11.91,11.93,565916.0
2018-05-09 12:40:00,11.92,11.96,11.92,11.96,1730350.0,11.92,11.96,11.92,11.96,1730350.0
2018-05-09 12:50:00,11.95,11.98,11.95,11.96,972951.0,11.95,11.98,11.95,11.96,972951.0
2018-05-09 13:00:00,11.96,11.98,11.96,11.98,434185.0,11.96,11.98,11.96,11.98,434185.0
2018-05-09 13:10:00,11.98,11.98,11.92,11.93,785415.0,11.98,11.98,11.92,11.93,785415.0
2018-05-09 13:20:00,11.92,11.96,11.92,11.96,935167.0,11.92,11.96,11.92,11.96,935167.0
2018-05-09 13:30:00,11.96,11.98,11.95,11.97,589383.0,11.96,11.98,11.95,11.97,589383.0
2018-05-09 13:40:00,11.96,11.98,11.96,11.98,439621.0,11.96,11.98,11.96,11.98,439621.0
2018-05-09 13:50:00,11.98,11.98,11.96,11.97,616668.0,11.98,11.98,11.96,11.97,616668.0
2018-05-09 14:00:00,11.96,11.98,11.95,11.98,423952.0,11.96,11.98,11.95,11.98,423952.0
2018-05-09 14:10:00,11.98,11.98,11.96,11.96,859226.0,11.98,11.98,11.96,11.96,859226.0
2018-05-09 14:20:00,11.96,11.97,11.94,11.94,1698537.0,11.96,11.97,11.94,11.94,1698537.0
2018-05-09 14:30:00,11.94,11.96,11.93,11.95,805358.0,11.94,11.96,11.93,11.95,805358.0
2018-05-09 14:40:00,11.95,11.98,11.95,11.98,840054.0,11.95,11.98,11.95,11.98,840054.0
2018-05-09 14:50:00,11.98,11.98,11.96,11.98,526480.0,11.98,11.98,11.96,11.98,526480.0
2018-05-09 15:00:00,11.97,11.98,11.95,11.96,887383.0,11.97,11.98,11.95,11.96,887383.0
2018-05-09 15:10:00,11.97,11.97,11.95,11.95,750654.0,11.97,11.97,11.95,11.95,750654.0
2018-05-09 15:20:00,11.95,11.96,11.94,11.95,504062.0,11.95,11.96,11.94,11.95,504062.0
2018-05-09 15:30:00,11.94,11.96,11.93,11.93,1375827.0,11.94,11.96,11.93,11.93,1375827.0
2018-05-09 15:40:00,11.93,11.94,11.91,11.91,1173339.0,11.93,11.94,11.91,11.91,1173339.0
2018-05-09 15:50:00,11.92,11.95,11.91,11.95,3195016.0,11.92,11.95,11.91,11.95,3195016.0
2018-05-10 09:30:00,11.98,12.07,11.95,11.97,4626420.0,11.98,12.07,11.95,11.97,4626420.0
2018-05-10 09:40:00,11.97,12.1,11.96,12.02,2882618.0,11.97,12.1,11.96,12.02,2882618.0
2018-05-10 09:50:00,12.02,12.05,11.99,12.04,1509179.0,12.02,12.05,11.99,12.04,1509179.0
2018-05-10 10:00:00,12.04,12.06,12.0,12.04,1149189.0,12.04,12.06,12.0,12.04,1149189.0
2018-05-10 10:10:00,12.04,12.07,12.01,12.03,1781314.0,12.04,12.07,12.01,12.03,1781314.0
2018-05-10 10:20:00,12.03,12.05,12.01,12.03,1203355.0,12.03,12.05,12.01,12.03,1203355.0
2018-05-10 10:30:00,12.04,12.04,12.0,12.02,1504681.0,12.04,12.04,12.0,12.02,1504681.0
2018-05-10 10:40:00,12.02,12.03,11.99,12.03,988526.0,12.02,12.03,11.99,12.03,988526.0
2018-05-10 10:50:00,12.03,12.04,12.01,12.03,692382.0,12.03,12.04,12.01,12.03,692382.0
2018-05-10 11:00:00,12.04,12.07,12.03,12.05,1068107.0,12.04,12.07,12.03,12.05,1068107.0
2018-05-10 11:10:00,12.05,12.09,12.05,12.08,1236122.0,12.05,12.09,12.05,12.08,1236122.0
2018-05-10 11:20:00,12.09,12.1,12.07,12.1,1092470.0,12.09,12.1,12.07,12.1,1092470.0
2018-05-10 11:30:00,12.1,12.12,12.07,12.11,1845053.0,12.1,12.12,12.07,12.11,1845053.0
2018-05-10 11:40:00,12.12,12.15,12.11,12.14,1486779.0,12.12,12.15,12.11,12.14,1486779.0
2018-05-10 11:50:00,12.14,12.15,12.12,12.15,1028238.0,12.14,12.15,12.12,12.15,1028238.0
2018-05-10 12:00:00,12.15,12.15,12.14,12.14,433007.0,12.15,12.15,12.14,12.14,433007.0
2018-05-10 12:10:00,12.14,12.15,12.11,12.13,853220.0,12.14,12.15,12.11,12.13,853220.0
2018-05-10 12:20:00,12.12,12.13,12.09,12.12,1173798.0,12.12,12.13,12.09,12.12,1173798.0
2018-05-10 12:30:00,12.12,12.12,12.11,12.12,341584.0,12.12,12.12,12.11,12.12,341584.0
2018-05-10 12:40:00,12.12,12.13,12.09,12.13,823493.0,12.12,12.13,12.09,12.13,823493.0
2018-05-10 12:50:00,12.12,12.15,12.11,12.15,904975.0,12.12,12.15,12.11,12.15,904975.0
2018-05-10 13:00:00,12.15,12.18,12.14,12.15,1647430.0,12.15,12.18,12.14,12.15,1647430.0
2018-05-10 13:10:00,12.15,12.16,12.12,12.12,528801.0,12.15,12.16,12.12,12.12,528801.0
2018-05-10 13:20:00,12.13,12.15,12.12,12.12,742326.0,12.13,12.15,12.12,12.12,742326.0
2018-05-10 13:30:00,12.12,12.14,12.1,12.13,762212.0,12.12,12.14,12.1,12.13,762212.0
2018-05-10 13:40:00,12.12,12.14,12.08,12.1,1046185.0,12.12,12.14,12.08,12.1,1046185.0
2018-05-10 13:50:00,12.1,12.1,12.07,12.09,656782.0,12.1,12.1,12.07,12.09,656782.0
2018-05-10 14:00:00,12.09,12.13,12.07,12.12,597827.0,12.09,12.13,12.07,12.12,597827.0
2018-05-10 14:10:00,12.12,12.14,12.11,12.13,799257.0,12.12,12.14,12.11,12.13,799257.0
2018-05-10 14:20:00,12.12,12.14,12.11,12.13,606360.0,12.12,12.14,12.11,12.13,606360.0
2018-05-10 14:30:00,12.13,12.15,12.11,12.12,677184.0,12.13,12.15,12.11,12.12,677184.0
2018-05-10 14:40:00,12.12,12.15,12.11,12.15,594381.0,12.12,12.15,12.11,12.15,594381.0
2018-05-10 14:50:00,12.14,12.18,12.13,12.17,1019338.0,12.14,12.18,12.13,12.17,1019338.0
2018-05-10 15:00:00,12.17,12.17,12.13,12.15,663342.0,12.17,12.17,12.13,12.15,663342.0
2018-05-10 15:10:00,12.15,12.17,12.14,12.16,623147.0,12.15,12.17,12.14,12.16,623147.0
2018-05-10 15:20:00,12.17,12.17,12.14,12.14,653338.0,12.17,12.17,12.14,12.14,653338.0
2018-05-10 15:30:00,12.14,12.15,12.12,12.14,1027857.0,12.14,12.15,12.12,12.14,1027857.0
2018-05-10 15:40:00,12.14,12.15,12.12,12.13,1105967.0,12.14,12.15,12.12,12.13,1105967.0
2018-05-10 15:50:00,12.13,12.15,12.11,12.14,3301905.0,12.13,12.15,12.11,12.14,3301905.0
2018-05-11 09:30:00,11.9,11.9,11.76,11.81,5221128.0,11.9,11.9,11.76,11.81,5221128.0
2018-05-11 09:40:00,11.81,11.82,11.71,11.73,3466098.0,11.81,11.82,11.71,11.73,3466098.0
2018-05-11 09:50:00,11.73,11.85,11.69,11.83,3382668.0,11.73,11.85,11.69,11.83,3382668.0
2018-05-11 10:00:00,11.84,11.86,11.8,11.85,1893279.0,11.84,11.86,11.8,11.85,1893279.0
2018-05-11 10:10:00,11.85,11.89,11.83,11.86,1550853.0,11.85,11.89,11.83,11.86,1550853.0
2018-05-11 10:20:00,11.86,11.91,11.84,11.87,1774504.0,11.86,11.91,11.84,11.87,1774504.0
2018-05-11 10:30:00,11.87,11.94,11.86,11.91,1351077.0,11.87,11.94,11.86,11.91,1351077.0
2018-05-11 10:40:00,11.91,11.97,11.9,11.96,1356550.0,11.91,11.97,11.9,11.96,1356550.0
2018-05-11 10:50:00,11.96,12.03,11.95,12.02,1811081.0,11.96,12.03,11.95,12.02,1811081.0
2018-05-11 11:00:00,12.01,12.03,11.94,11.95,1118276.0,12.01,12.03,11.94,11.95,1118276.0
2018-05-11 11:10:00,11.94,11.96,11.92,11.93,714285.0,11.94,11.96,11.92,11.93,714285.0
2018-05-11 11:20:00,11.93,11.94,11.9,11.92,1040735.0,11.93,11.94,11.9,11.92,1040735.0
2018-05-11 11:30:00,11.92,11.93,11.85,11.85,1031202.0,11.92,11.93,11.85,11.85,1031202.0
2018-05-11 11:40:00,11.86,11.9,11.85,11.88,782196.0,11.86,11.9,11.85,11.88,782196.0
2018-05-11 11:50:00,11.88,11.9,11.87,11.88,339689.0,11.88,11.9,11.87,11.88,339689.0
2018-05-11 12:00:00,11.88,11.9,11.88,11.9,386923.0,11.88,11.9,11.88,11.9,386923.0
2018-05-11 12:10:00,11.9,11.9,11.86,11.87,785032.0,11.9,11.9,11.86,11.87,785032.0
2018-05-11 12:20:00,11.87,11.88,11.84,11.84,606771.0,11.87,11.88,11.84,11.84,606771.0
2018-05-11 12:30:00,11.85,11.87,11.84,11.87,389791.0,11.85,11.87,11.84,11.87,389791.0
2018-05-11 12:40:00,11.86,11.87,11.83,11.85,563165.0,11.86,11.87,11.83,11.85,563165.0
2018-05-11 12:50:00,11.85,11.89,11.84,11.88,625957.0,11.85,11.89,11.84,11.88,625957.0
2018-05-11 13:00:00,11.88,11.88,11.85,11.88,366378.0,11.88,11.88,11.85,11.88,366378.0
2018-05-11 13:10:00,11.88,11.89,11.87,11.87,199192.0,11.88,11.89,11.87,11.87,199192.0
2018-05-11 13:20:00,11.88,11.93,11.87,11.91,753677.0,11.88,11.93,11.87,11.91,753677.0
2018-05-11 13:30:00,11.91,11.93,11.9,11.92,745051.0,11.91,11.93,11.9,11.92,745051.0
2018-05-11 13:40:00,11.92,11.94,11.91,11.93,482315.0,11.92,11.94,11.91,11.93,482315.0
2018-05-11 13:50:00,11.94,11.94,11.9,11.92,424104.0,11.94,11.94,11.9,11.92,424104.0
2018-05-11 14:00:00,11.92,11.93,11.88,11.89,506767.0,11.92,11.93,11.88,11.89,506767.0
2018-05-11 14:10:00,11.9,11.91,11.87,11.9,419335.0,11.9,11.91,11.87,11.9,419335.0
2018-05-11 14:20:00,11.91,11.94,11.9,11.92,494443.0,11.91,11.94,11.9,11.92,494443.0
2018-05-11 14:30:00,11.92,11.93,11.89,11.89,387564.0,11.92,11.93,11.89,11.89,387564.0
2018-05-11 14:40:00,11.89,11.92,11.88,11.91,402416.0,11.89,11.92,11.88,11.91,402416.0
2018-05-11 14:50:00,11.92,11.92,11.89,11.9,248700.0,11.92,11.92,11.89,11.9,248700.0
2018-05-11 15:00:00,11.9,11.93,11.9,11.92,563827.0,11.9,11.93,11.9,11.92,563827.0
2018-05-11 15:10:00,11.91,11.92,11.89,11.91,364367.0,11.91,11.92,11.89,11.91,364367.0
2018-05-11 15:20:00,11.91,11.91,11.89,11.91,317080.0,11.91,11.91,11.89,11.91,317080.0
2018-05-11 15:30:00,11.9,11.95,11.9,11.95,856043.0,11.9,11.95,11.9,11.95,856043.0
2018-05-11 15:40:00,11.95,11.95,11.9,11.93,1266141.0,11.95,11.95,11.9,11.93,1266141.0
2018-05-11 15:50:00,11.93,11.95,11.92,11.95,2219928.0,11.93,11.95,11.92,11.95,2219928.0
2018-05-14 09:30:00,12.12,12.36,12.11,12.29,7448481.0,12.12,12.36,12.11,12.29,7448481.0
2018-05-14 09:40:00,12.29,12.36,12.24,12.28,3124826.0,12.29,12.36,12.24,12.28,3124826.0
2018-05-14 09:50:00,12.28,12.29,12.21,12.21,1917823.0,12.28,12.29,12.21,12.21,1917823.0
2018-05-14 10:00:00,12.21,12.26,12.18,12.2,1896792.0,12.21,12.26,12.18,12.2,1896792.0
2018-05-14 10:10:00,12.2,12.22,12.19,12.19,978464.0,12.2,12.22,12.19,12.19,978464.0
2018-05-14 10:20:00,12.2,12.29,12.19,12.29,1436641.0,12.2,12.29,12.19,12.29,1436641.0
2018-05-14 10:30:00,12.28,12.3,12.25,12.26,1597248.0,12.28,12.3,12.25,12.26,1597248.0
2018-05-14 10:40:00,12.26,12.29,12.24,12.27,919784.0,12.26,12.29,12.24,12.27,919784.0
2018-05-14 10:50:00,12.27,12.27,12.23,12.24,863471.0,12.27,12.27,12.23,12.24,863471.0
2018-05-14 11:00:00,12.24,12.27,12.23,12.27,972196.0,12.24,12.27,12.23,12.27,972196.0
2018-05-14 11:10:00,12.27,12.29,12.25,12.27,813607.0,12.27,12.29,12.25,12.27,813607.0
2018-05-14 11:20:00,12.27,12.28,12.22,12.23,811165.0,12.27,12.28,12.22,12.23,811165.0
2018-05-14 11:30:00,12.23,12.24,12.22,12.23,360653.0,12.23,12.24,12.22,12.23,360653.0
2018-05-14 11:40:00,12.23,12.24,12.2,12.22,784057.0,12.23,12.24,12.2,12.22,784057.0
2018-05-14 11:50:00,12.22,12.24,12.21,12.23,318939.0,12.22,12.24,12.21,12.23,318939.0
2018-05-14 12:00:00,12.22,12.28,12.21,12.28,1190256.0,12.22,12.28,12.21,12.28,1190256.0
2018-05-14 12:10:00,12.28,12.29,12.26,12.27,868715.0,12.28,12.29,12.26,12.27,868715.0
2018-05-14 12:20:00,12.27,12.28,12.25,12.27,460908.0,12.27,12.28,12.25,12.27,460908.0
2018-05-14 12:30:00,12.27,12.34,12.26,12.32,3118783.0,12.27,12.34,12.26,12.32,3118783.0
2018-05-14 12:40:00,12.32,12.34,12.29,12.3,1617748.0,12.32,12.34,12.29,12.3,1617748.0
2018-05-14 12:50:00,12.3,12.33,12.29,12.32,676009.0,12.3,12.33,12.29,12.32,676009.0
2018-05-14 13:00:00,12.32,12.32,12.28,12.29,651236.0,12.32,12.32,12.28,12.29,651236.0
2018-05-14 13:10:00,12.29,12.3,12.25,12.27,748571.0,12.29,12.3,12.25,12.27,748571.0
2018-05-14 13:20:00,12.27,12.29,12.25,12.27,857195.0,12.27,12.29,12.25,12.27,857195.0
2018-05-14 13:30:00,12.27,12.28,12.24,12.28,477915.0,12.27,12.28,12.24,12.28,477915.0
2018-05-14 13:40:00,12.27,12.29,12.27,12.28,396793.0,12.27,12.29,12.27,12.28,396793.0
2018-05-14 13:50:00,12.28,12.29,12.26,12.27,437914.0,12.28,12.29,12.26,12.27,437914.0
2018-05-14 14:00:00,12.28,12.28,12.25,12.26,421196.0,12.28,12.28,12.25,12.26,421196.0
2018-05-14 14:10:00,12.26,12.27,12.23,12.26,617810.0,12.26,12.27,12.23,12.26,617810.0
2018-05-14 14:20:00,12.26,12.28,12.25,12.28,329632.0,12.26,12.28,12.25,12.28,329632.0
2018-05-14 14:30:00,12.28,12.29,12.26,12.29,546391.0,12.28,12.29,12.26,12.29,546391.0
2018-05-14 14:40:00,12.29,12.3,12.27,12.29,349468.0,12.29,12.3,12.27,12.29,349468.0
2018-05-14 14:50:00,12.28,12.32,12.28,12.31,918445.0,12.28,12.32,12.28,12.31,918445.0
2018-05-14 15:00:00,12.31,12.32,12.27,12.29,574142.0,12.31,12.32,12.27,12.29,574142.0
2018-05-14 15:10:00,12.29,12.3,12.27,12.29,582317.0,12.29,12.3,12.27,12.29,582317.0
2018-05-14 15:20:00,12.29,12.3,12.26,12.26,759215.0,12.29,12.3,12.26,12.26,759215.0
2018-05-14 15:30:00,12.26,12.27,12.24,12.25,1059077.0,12.26,12.27,12.24,12.25,1059077.0
2018-05-14 15:40:00,12.26,12.26,12.22,12.24,1004026.0,12.26,12.26,12.22,12.24,1004026.0
2018-05-14 15:50:00,12.24,12.25,12.2,12.22,2401289.0,12.24,12.25,12.2,12.22,2401289.0
2018-05-15 09:30:00,12.18,12.35,12.16,12.2,3949058.0,12.18,12.35,12.16,12.2,3949058.0
2018-05-15 09:40:00,12.19,12.35,12.17,12.34,2988197.0,12.19,12.35,12.17,12.34,2988197.0
2018-05-15 09:50:00,12.34,12.39,12.32,12.34,2530159.0,12.34,12.39,12.32,12.34,2530159.0
2018-05-15 10:00:00,12.34,12.36,12.28,12.33,1518832.0,12.34,12.36,12.28,12.33,1518832.0
2018-05-15 10:10:00,12.33,12.39,12.31,12.38,1381083.0,12.33,12.39,12.31,12.38,1381083.0
2018-05-15 10:20:00,12.38,12.4,12.36,12.37,1213118.0,12.38,12.4,12.36,12.37,1213118.0
2018-05-15 10:30:00,12.37,12.44,12.35,12.43,2147932.0,12.37,12.44,12.35,12.43,2147932.0
2018-05-15 10:40:00,12.43,12.43,12.36,12.38,1136277.0,12.43,12.43,12.36,12.38,1136277.0
2018-05-15 10:50:00,12.37,12.42,12.37,12.38,1616747.0,12.37,12.42,12.37,12.38,1616747.0
2018-05-15 11:00:00,12.38,12.41,12.37,12.39,768227.0,12.38,12.41,12.37,12.39,768227.0
2018-05-15 11:10:00,12.39,12.39,12.35,12.38,1258590.0,12.39,12.39,12.35,12.38,1258590.0
2018-05-15 11:20:00,12.38,12.4,12.35,12.35,474073.0,12.38,12.4,12.35,12.35,474073.0
2018-05-15 11:30:00,12.36,12.36,12.31,12.35,1035493.0,12.36,12.36,12.31,12.35,1035493.0
2018-05-15 11:40:00,12.35,12.39,12.34,12.38,743434.0,12.35,12.39,12.34,12.38,743434.0
2018-05-15 11:50:00,12.38,12.4,12.34,12.35,730094.0,12.38,12.4,12.34,12.35,730094.0
2018-05-15 12:00:00,12.36,12.36,12.31,12.34,700211.0,12.36,12.36,12.31,12.34,700211.0
2018-05-15 12:10:00,12.33,12.35,12.31,12.32,417853.0,12.33,12.35,12.31,12.32,417853.0
2018-05-15 12:20:00,12.32,12.34,12.3,12.33,895868.0,12.32,12.34,12.3,12.33,895868.0
2018-05-15 12:30:00,12.33,12.35,12.32,12.34,368508.0,12.33,12.35,12.32,12.34,368508.0
2018-05-15 12:40:00,12.34,12.35,12.32,12.34,522639.0,12.34,12.35,12.32,12.34,522639.0
2018-05-15 12:50:00,12.35,12.36,12.32,12.32,479807.0,12.35,12.36,12.32,12.32,479807.0
2018-05-15 13:00:00,12.32,12.35,12.32,12.33,350783.0,12.32,12.35,12.32,12.33,350783.0
2018-05-15 13:10:00,12.33,12.36,12.32,12.34,462708.0,12.33,12.36,12.32,12.34,462708.0
2018-05-15 13:20:00,12.35,12.37,12.33,12.33,548076.0,12.35,12.37,12.33,12.33,548076.0
2018-05-15 13:30:00,12.34,12.35,12.32,12.34,477252.0,12.34,12.35,12.32,12.34,477252.0
2018-05-15 13:40:00,12.33,12.36,12.33,12.36,542698.0,12.33,12.36,12.33,12.36,542698.0
2018-05-15 13:50:00,12.36,12.36,12.3,12.31,708745.0,12.36,12.36,12.3,12.31,708745.0
2018-05-15 14:00:00,12.31,12.35,12.3,12.34,534125.0,12.31,12.35,12.3,12.34,534125.0
2018-05-15 14:10:00,12.34,12.36,12.33,12.36,638685.0,12.34,12.36,12.33,12.36,638685.0
2018-05-15 14:20:00,12.36,12.38,12.34,12.38,646411.0,12.36,12.38,12.34,12.38,646411.0
2018-05-15 14:30:00,12.37,12.41,12.37,12.4,1360410.0,12.37,12.41,12.37,12.4,1360410.0
2018-05-15 14:40:00,12.4,12.42,12.39,12.4,615280.0,12.4,12.42,12.39,12.4,615280.0
2018-05-15 14:50:00,12.4,12.42,12.38,12.4,576429.0,12.4,12.42,12.38,12.4,576429.0
2018-05-15 15:00:00,12.4,12.41,12.36,12.38,518150.0,12.4,12.41,12.36,12.38,518150.0
2018-05-15 15:10:00,12.38,12.39,12.36,12.37,487846.0,12.38,12.39,12.36,12.37,487846.0
2018-05-15 15:20:00,12.37,12.38,12.35,12.36,452633.0,12.37,12.38,12.35,12.36,452633.0
2018-05-15 15:30:00,12.36,12.41,12.36,12.4,957274.0,12.36,12.41,12.36,12.4,957274.0
2018-05-15 15:40:00,12.4,12.4,12.38,12.38,840276.0,12.4,12.4,12.38,12.38,840276.0
2018-05-15 15:50:00,12.38,12.46,12.38,12.45,3572159.0,12.38,12.46,12.38,12.45,3572159.0
2018-05-16 09:30:00,12.64,12.85,12.62,12.84,9591532.0,12.64,12.85,12.62,12.84,9591532.0
2018-05-16 09:40:00,12.83,12.94,12.8,12.93,6912810.0,12.83,12.94,12.8,12.93,6912810.0
2018-05-16 09:50:00,12.93,12.98,12.87,12.91,5596886.0,12.93,12.98,12.87,12.91,5596886.0
2018-05-16 10:00:00,12.91,12.92,12.86,12.92,2266402.0,12.91,12.92,12.86,12.92,2266402.0
2018-05-16 10:10:00,12.91,12.96,12.91,12.94,2271339.0,12.91,12.96,12.91,12.94,2271339.0
2018-05-16 10:20:00,12.94,12.98,12.92,12.92,2854426.0,12.94,12.98,12.92,12.92,2854426.0
2018-05-16 10:30:00,12.93,12.94,12.88,12.91,2446561.0,12.93,12.94,12.88,12.91,2446561.0
2018-05-16 10:40:00,12.91,12.91,12.84,12.87,2261857.0,12.91,12.91,12.84,12.87,2261857.0
2018-05-16 10:50:00,12.87,12.88,12.84,12.86,1313754.0,12.87,12.88,12.84,12.86,1313754.0
2018-05-16 11:00:00,12.86,12.86,12.76,12.84,2259497.0,12.86,12.86,12.76,12.84,2259497.0
2018-05-16 11:10:00,12.83,12.85,12.76,12.79,1052311.0,12.83,12.85,12.76,12.79,1052311.0
2018-05-16 11:20:00,12.79,12.8,12.71,12.76,1723088.0,12.79,12.8,12.71,12.76,1723088.0
2018-05-16 11:30:00,12.75,12.8,12.75,12.79,982085.0,12.75,12.8,12.75,12.79,982085.0
2018-05-16 11:40:00,12.79,12.82,12.78,12.81,563244.0,12.79,12.82,12.78,12.81,563244.0
2018-05-16 11:50:00,12.81,12.83,12.78,12.83,606901.0,12.81,12.83,12.78,12.83,606901.0
2018-05-16 12:00:00,12.82,12.87,12.82,12.87,2151363.0,12.82,12.87,12.82,12.87,2151363.0
2018-05-16 12:10:00,12.87,12.89,12.85,12.86,804235.0,12.87,12.89,12.85,12.86,804235.0
2018-05-16 12:20:00,12.86,12.87,12.83,12.87,748455.0,12.86,12.87,12.83,12.87,748455.0
2018-05-16 12:30:00,12.86,12.89,12.84,12.85,1076149.0,12.86,12.89,12.84,12.85,1076149.0
2018-05-16 12:40:00,12.85,12.86,12.83,12.85,804142.0,12.85,12.86,12.83,12.85,804142.0
2018-05-16 12:50:00,12.85,12.87,12.84,12.86,736157.0,12.85,12.87,12.84,12.86,736157.0
2018-05-16 13:00:00,12.85,12.86,12.83,12.84,804912.0,12.85,12.86,12.83,12.84,804912.0
2018-05-16 13:10:00,12.85,12.85,12.8,12.81,905969.0,12.85,12.85,12.8,12.81,905969.0
2018-05-16 13:20:00,12.8,12.83,12.78,12.79,857381.0,12.8,12.83,12.78,12.79,857381.0
2018-05-16 13:30:00,12.78,12.81,12.78,12.79,599042.0,12.78,12.81,12.78,12.79,599042.0
2018-05-16 13:40:00,12.8,12.81,12.78,12.78,615998.0,12.8,12.81,12.78,12.78,615998.0
2018-05-16 13:50:00,12.78,12.8,12.77,12.79,856961.0,12.78,12.8,12.77,12.79,856961.0
2018-05-16 14:00:00,12.8,12.81,12.79,12.79,412070.0,12.8,12.81,12.79,12.79,412070.0
2018-05-16 14:10:00,12.8,12.82,12.79,12.82,325334.0,12.8,12.82,12.79,12.82,325334.0
2018-05-16 14:20:00,12.82,12.86,12.81,12.85,914253.0,12.82,12.86,12.81,12.85,914253.0
2018-05-16 14:30:00,12.84,12.87,12.83,12.86,730797.0,12.84,12.87,12.83,12.86,730797.0
2018-05-16 14:40:00,12.85,12.89,12.85,12.86,799023.0,12.85,12.89,12.85,12.86,799023.0
2018-05-16 14:50:00,12.87,12.9,12.85,12.88,1056280.0,12.87,12.9,12.85,12.88,1056280.0
2018-05-16 15:00:00,12.89,12.89,12.83,12.86,794751.0,12.89,12.89,12.83,12.86,794751.0
2018-05-16 15:10:00,12.86,12.86,12.82,12.85,669334.0,12.86,12.86,12.82,12.85,669334.0
2018-05-16 15:20:00,12.85,12.85,12.82,12.83,652290.0,12.85,12.85,12.82,12.83,652290.0
2018-05-16 15:30:00,12.83,12.83,12.79,12.79,1616549.0,12.83,12.83,12.79,12.79,1616549.0
2018-05-16 15:40:00,12.79,12.81,12.75,12.76,2206847.0,12.79,12.81,12.75,12.76,2206847.0
2018-05-16 15:50:00,12.76,12.83,12.75,12.83,2735364.0,12.76,12.83,12.75,12.83,2735364.0
2018-05-17 09:30:00,12.8,12.84,12.66,12.79,3264900.0,12.8,12.84,12.66,12.79,3264900.0
2018-05-17 09:40:00,12.79,12.81,12.71,12.77,1645586.0,12.79,12.81,12.71,12.77,1645586.0
2018-05-17 09:50:00,12.77,12.8,12.75,12.78,1084939.0,12.77,12.8,12.75,12.78,1084939.0
2018-05-17 10:00:00,12.78,12.9,12.78,12.89,2161520.0,12.78,12.9,12.78,12.89,2161520.0
2018-05-17 10:10:00,12.89,12.9,12.86,12.88,1265699.0,12.89,12.9,12.86,12.88,1265699.0
2018-05-17 10:20:00,12.88,12.89,12.86,12.87,927351.0,12.88,12.89,12.86,12.87,927351.0
2018-05-17 10:30:00,12.87,12.89,12.85,12.87,779513.0,12.87,12.89,12.85,12.87,779513.0
2018-05-17 10:40:00,12.86,12.89,12.85,12.86,608890.0,12.86,12.89,12.85,12.86,608890.0
2018-05-17 10:50:00,12.86,12.9,12.84,12.86,1305702.0,12.86,12.9,12.84,12.86,1305702.0
2018-05-17 11:00:00,12.86,12.86,12.81,12.82,1076067.0,12.86,12.86,12.81,12.82,1076067.0
2018-05-17 11:10:00,12.82,12.84,12.81,12.83,602180.0,12.82,12.84,12.81,12.83,602180.0
2018-05-17 11:20:00,12.83,12.83,12.8,12.82,806631.0,12.83,12.83,12.8,12.82,806631.0
2018-05-17 11:30:00,12.81,12.83,12.78,12.79,1046217.0,12.81,12.83,12.78,12.79,1046217.0
2018-05-17 11:40:00,12.8,12.81,12.76,12.76,958902.0,12.8,12.81,12.76,12.76,958902.0
2018-05-17 11:50:00,12.77,12.79,12.76,12.78,317799.0,12.77,12.79,12.76,12.78,317799.0
2018-05-17 12:00:00,12.79,12.81,12.77,12.8,603742.0,12.79,12.81,12.77,12.8,603742.0
2018-05-17 12:10:00,12.8,12.83,12.79,12.83,367344.0,12.8,12.83,12.79,12.83,367344.0
2018-05-17 12:20:00,12.82,12.83,12.81,12.82,274642.0,12.82,12.83,12.81,12.82,274642.0
2018-05-17 12:30:00,12.82,12.84,12.8,12.82,375033.0,12.82,12.84,12.8,12.82,375033.0
2018-05-17 12:40:00,12.82,12.82,12.78,12.79,553582.0,12.82,12.82,12.78,12.79,553582.0
2018-05-17 12:50:00,12.79,12.81,12.78,12.79,401074.0,12.79,12.81,12.78,12.79,401074.0
2018-05-17 13:00:00,12.78,12.81,12.78,12.81,262284.0,12.78,12.81,12.78,12.81,262284.0
2018-05-17 13:10:00,12.81,12.81,12.79,12.79,281958.0,12.81,12.81,12.79,12.79,281958.0
2018-05-17 13:20:00,12.79,12.81,12.79,12.81,531549.0,12.79,12.81,12.79,12.81,531549.0
2018-05-17 13:30:00,12.81,12.82,12.8,12.8,717160.0,12.81,12.82,12.8,12.8,717160.0
2018-05-17 13:40:00,12.81,12.82,12.78,12.79,374270.0,12.81,12.82,12.78,12.79,374270.0
2018-05-17 13:50:00,12.8,12.82,12.76,12.77,746585.0,12.8,12.82,12.76,12.77,746585.0
2018-05-17 14:00:00,12.77,12.78,12.67,12.7,1773625.0,12.77,12.78,12.67,12.7,1773625.0
2018-05-17 14:10:00,12.7,12.74,12.69,12.74,816095.0,12.7,12.74,12.69,12.74,816095.0
2018-05-17 14:20:00,12.73,12.76,12.73,12.75,594712.0,12.73,12.76,12.73,12.75,594712.0
2018-05-17 14:30:00,12.75,12.76,12.73,12.76,436904.0,12.75,12.76,12.73,12.76,436904.0
2018-05-17 14:40:00,12.76,12.78,12.75,12.78,529819.0,12.76,12.78,12.75,12.78,529819.0
2018-05-17 14:50:00,12.78,12.79,12.76,12.78,429024.0,12.78,12.79,12.76,12.78,429024.0
2018-05-17 15:00:00,12.79,12.82,12.78,12.81,674787.0,12.79,12.82,12.78,12.81,674787.0
2018-05-17 15:10:00,12.81,12.81,12.76,12.76,666256.0,12.81,12.81,12.76,12.76,666256.0
2018-05-17 15:20:00,12.77,12.79,12.76,12.78,889668.0,12.77,12.79,12.76,12.78,889668.0
2018-05-17 15:30:00,12.78,12.8,12.77,12.79,496736.0,12.78,12.8,12.77,12.79,496736.0
2018-05-17 15:40:00,12.79,12.82,12.77,12.81,1169365.0,12.79,12.82,12.77,12.81,1169365.0
2018-05-17 15:50:00,12.81,12.83,12.81,12.82,2248104.0,12.81,12.83,12.81,12.82,2248104.0
2018-05-18 09:30:00,13.06,13.26,12.91,13.2,10827863.0,13.06,13.26,12.91,13.2,10827863.0
2018-05-18 09:40:00,13.2,13.25,13.13,13.17,3781496.0,13.2,13.25,13.13,13.17,3781496.0
2018-05-18 09:50:00,13.18,13.18,13.08,13.13,2819491.0,13.18,13.18,13.08,13.13,2819491.0
2018-05-18 10:00:00,13.13,13.19,13.09,13.15,2846119.0,13.13,13.19,13.09,13.15,2846119.0
2018-05-18 10:10:00,13.15,13.18,13.12,13.13,1273029.0,13.15,13.18,13.12,13.13,1273029.0
2018-05-18 10:20:00,13.13,13.16,13.11,13.13,1213689.0,13.13,13.16,13.11,13.13,1213689.0
2018-05-18 10:30:00,13.13,13.13,13.06,13.07,2306557.0,13.13,13.13,13.06,13.07,2306557.0
2018-05-18 10:40:00,13.07,13.14,13.03,13.13,1915765.0,13.07,13.14,13.03,13.13,1915765.0
2018-05-18 10:50:00,13.13,13.14,13.08,13.09,894840.0,13.13,13.14,13.08,13.09,894840.0
2018-05-18 11:00:00,13.09,13.16,13.08,13.16,1203088.0,13.09,13.16,13.08,13.16,1203088.0
2018-05-18 11:10:00,13.15,13.16,13.12,13.15,681344.0,13.15,13.16,13.12,13.15,681344.0
2018-05-18 11:20:00,13.15,13.16,13.11,13.12,611451.0,13.15,13.16,13.11,13.12,611451.0
2018-05-18 11:30:00,13.13,13.15,13.12,13.15,543024.0,13.13,13.15,13.12,13.15,543024.0
2018-05-18 11:40:00,13.15,13.15,13.11,13.12,641973.0,13.15,13.15,13.11,13.12,641973.0
2018-05-18 11:50:00,13.12,13.13,13.11,13.13,331248.0,13.12,13.13,13.11,13.13,331248.0
2018-05-18 12:00:00,13.13,13.13,13.06,13.08,836302.0,13.13,13.13,13.06,13.08,836302.0
2018-05-18 12:10:00,13.07,13.11,13.06,13.1,652081.0,13.07,13.11,13.06,13.1,652081.0
2018-05-18 12:20:00,13.1,13.12,13.07,13.09,495863.0,13.1,13.12,13.07,13.09,495863.0
2018-05-18 12:30:00,13.09,13.11,13.07,13.11,779639.0,13.09,13.11,13.07,13.11,779639.0
2018-05-18 12:40:00,13.11,13.13,13.1,13.12,727484.0,13.11,13.13,13.1,13.12,727484.0
2018-05-18 12:50:00,13.11,13.12,13.09,13.11,404898.0,13.11,13.12,13.09,13.11,404898.0
2018-05-18 13:00:00,13.1,13.12,13.1,13.12,248785.0,13.1,13.12,13.1,13.12,248785.0
2018-05-18 13:10:00,13.12,13.14,13.11,13.13,447790.0,13.12,13.14,13.11,13.13,447790.0
2018-05-18 13:20:00,13.13,13.14,13.11,13.12,337691.0,13.13,13.14,13.11,13.12,337691.0
2018-05-18 13:30:00,13.11,13.12,13.08,13.09,611370.0,13.11,13.12,13.08,13.09,611370.0
2018-05-18 13:40:00,13.09,13.11,13.07,13.09,556965.0,13.09,13.11,13.07,13.09,556965.0
2018-05-18 13:50:00,13.1,13.11,13.08,13.08,551637.0,13.1,13.11,13.08,13.08,551637.0
2018-05-18 14:00:00,13.08,13.09,13.05,13.08,697774.0,13.08,13.09,13.05,13.08,697774.0
2018-05-18 14:10:00,13.08,13.08,13.05,13.06,794761.0,13.08,13.08,13.05,13.06,794761.0
2018-05-18 14:20:00,13.07,13.08,13.05,13.07,574023.0,13.07,13.08,13.05,13.07,574023.0
2018-05-18 14:30:00,13.07,13.08,13.05,13.07,459157.0,13.07,13.08,13.05,13.07,459157.0
2018-05-18 14:40:00,13.07,13.07,13.04,13.05,742230.0,13.07,13.07,13.04,13.05,742230.0
2018-05-18 14:50:00,13.05,13.05,13.03,13.04,538225.0,13.05,13.05,13.03,13.04,538225.0
2018-05-18 15:00:00,13.04,13.06,13.03,13.04,549525.0,13.04,13.06,13.03,13.04,549525.0
2018-05-18 15:10:00,13.05,13.05,13.02,13.03,554872.0,13.05,13.05,13.02,13.03,554872.0
2018-05-18 15:20:00,13.03,13.05,13.02,13.04,476548.0,13.03,13.05,13.02,13.04,476548.0
2018-05-18 15:30:00,13.04,13.06,13.04,13.05,682616.0,13.04,13.06,13.04,13.05,682616.0
2018-05-18 15:40:00,13.06,13.09,13.04,13.05,1320447.0,13.06,13.09,13.04,13.05,1320447.0
2018-05-18 15:50:00,13.05,13.06,13.0,13.01,3102276.0,13.05,13.06,13.0,13.01,3102276.0
2018-05-21 09:30:00,13.25,13.31,13.08,13.12,5677980.0,13.25,13.31,13.08,13.12,5677980.0
2018-05-21 09:40:00,13.12,13.15,13.07,13.1,2560270.0,13.12,13.15,13.07,13.1,2560270.0
2018-05-21 09:50:00,13.1,13.22,13.08,13.17,2171410.0,13.1,13.22,13.08,13.17,2171410.0
2018-05-21 10:00:00,13.17,13.19,13.09,13.15,1364818.0,13.17,13.19,13.09,13.15,1364818.0
2018-05-21 10:10:00,13.16,13.19,13.14,13.17,974047.0,13.16,13.19,13.14,13.17,974047.0
2018-05-21 10:20:00,13.17,13.19,13.15,13.16,1019182.0,13.17,13.19,13.15,13.16,1019182.0
2018-05-21 10:30:00,13.15,13.16,13.12,13.13,918132.0,13.15,13.16,13.12,13.13,918132.0
2018-05-21 10:40:00,13.13,13.18,13.12,13.15,801587.0,13.13,13.18,13.12,13.15,801587.0
2018-05-21 10:50:00,13.16,13.17,13.13,13.15,740063.0,13.16,13.17,13.13,13.15,740063.0
2018-05-21 11:00:00,13.15,13.15,13.11,13.11,739453.0,13.15,13.15,13.11,13.11,739453.0
2018-05-21 11:10:00,13.11,13.13,13.07,13.1,1462225.0,13.11,13.13,13.07,13.1,1462225.0
2018-05-21 11:20:00,13.09,13.09,13.01,13.04,2041954.0,13.09,13.09,13.01,13.04,2041954.0
2018-05-21 11:30:00,13.04,13.04,12.96,13.02,1755878.0,13.04,13.04,12.96,13.02,1755878.0
2018-05-21 11:40:00,13.02,13.06,13.0,13.04,1255305.0,13.02,13.06,13.0,13.04,1255305.0
2018-05-21 11:50:00,13.04,13.06,13.01,13.04,860655.0,13.04,13.06,13.01,13.04,860655.0
2018-05-21 12:00:00,13.04,13.05,13.0,13.02,817954.0,13.04,13.05,13.0,13.02,817954.0
2018-05-21 12:10:00,13.02,13.08,13.02,13.05,569908.0,13.02,13.08,13.02,13.05,569908.0
2018-05-21 12:20:00,13.05,13.05,13.02,13.03,459378.0,13.05,13.05,13.02,13.03,459378.0
2018-05-21 12:30:00,13.03,13.05,13.02,13.03,327051.0,13.03,13.05,13.02,13.03,327051.0
2018-05-21 12:40:00,13.03,13.04,13.0,13.0,587075.0,13.03,13.04,13.0,13.0,587075.0
2018-05-21 12:50:00,13.01,13.02,12.99,13.01,634026.0,13.01,13.02,12.99,13.01,634026.0
2018-05-21 13:00:00,13.01,13.04,13.0,13.04,420493.0,13.01,13.04,13.0,13.04,420493.0
2018-05-21 13:10:00,13.04,13.05,13.02,13.04,599827.0,13.04,13.05,13.02,13.04,599827.0
2018-05-21 13:20:00,13.04,13.04,13.0,13.02,557912.0,13.04,13.04,13.0,13.02,557912.0
2018-05-21 13:30:00,13.02,13.02,12.98,12.99,1032737.0,13.02,13.02,12.98,12.99,1032737.0
2018-05-21 13:40:00,12.98,12.99,12.96,12.98,961937.0,12.98,12.99,12.96,12.98,961937.0
2018-05-21 13:50:00,12.98,13.01,12.97,13.01,568488.0,12.98,13.01,12.97,13.01,568488.0
2018-05-21 14:00:00,13.01,13.01,12.98,13.0,819162.0,13.01,13.01,12.98,13.0,819162.0
2018-05-21 14:10:00,12.99,13.0,12.97,12.98,615442.0,12.99,13.0,12.97,12.98,615442.0
2018-05-21 14:20:00,12.98,12.99,12.94,12.95,1264969.0,12.98,12.99,12.94,12.95,1264969.0
2018-05-21 14:30:00,12.95,12.95,12.88,12.93,2528613.0,12.95,12.95,12.88,12.93,2528613.0
2018-05-21 14:40:00,12.93,12.95,12.91,12.94,879079.0,12.93,12.95,12.91,12.94,879079.0
2018-05-21 14:50:00,12.94,12.96,12.92,12.94,1054343.0,12.94,12.96,12.92,12.94,1054343.0
2018-05-21 15:00:00,12.94,12.96,12.93,12.95,573650.0,12.94,12.96,12.93,12.95,573650.0
2018-05-21 15:10:00,12.95,12.96,12.94,12.96,744231.0,12.95,12.96,12.94,12.96,744231.0
2018-05-21 15:20:00,12.96,12.99,12.95,12.99,917523.0,12.96,12.99,12.95,12.99,917523.0
2018-05-21 15:30:00,12.99,13.0,12.97,12.99,1003643.0,12.99,13.0,12.97,12.99,1003643.0
2018-05-21 15:40:00,12.99,13.0,12.97,12.98,986022.0,12.99,13.0,12.97,12.98,986022.0
2018-05-21 15:50:00,12.98,13.0,12.97,12.99,3123910.0,12.98,13.0,12.97,12.99,3123910.0
2018-05-22 09:30:00,13.0,13.14,12.95,13.07,3574408.0,13.0,13.14,12.95,13.07,3574408.0
2018-05-22 09:40:00,13.07,13.13,13.0,13.01,2524734.0,13.07,13.13,13.0,13.01,2524734.0
2018-05-22 09:50:00,13.01,13.03,12.97,12.99,1360774.0,13.01,13.03,12.97,12.99,1360774.0
2018-05-22 10:00:00,12.98,13.0,12.95,12.98,1325774.0,12.98,13.0,12.95,12.98,1325774.0
2018-05-22 10:10:00,12.97,13.0,12.86,12.91,2243686.0,12.97,13.0,12.86,12.91,2243686.0
2018-05-22 10:20:00,12.92,12.94,12.73,12.79,4074847.0,12.92,12.94,12.73,12.79,4074847.0
2018-05-22 10:30:00,12.78,12.83,12.71,12.81,2506799.0,12.78,12.83,12.71,12.81,2506799.0
2018-05-22 10:40:00,12.81,12.86,12.8,12.83,1366054.0,12.81,12.86,12.8,12.83,1366054.0
2018-05-22 10:50:00,12.84,12.86,12.81,12.84,1188347.0,12.84,12.86,12.81,12.84,1188347.0
2018-05-22 11:00:00,12.84,12.87,12.82,12.83,992780.0,12.84,12.87,12.82,12.83,992780.0
2018-05-22 11:10:00,12.83,12.88,12.81,12.87,936907.0,12.83,12.88,12.81,12.87,936907.0
2018-05-22 11:20:00,12.86,12.9,12.86,12.88,774578.0,12.86,12.9,12.86,12.88,774578.0
2018-05-22 11:30:00,12.88,12.9,12.87,12.88,603391.0,12.88,12.9,12.87,12.88,603391.0
2018-05-22 11:40:00,12.88,12.91,12.87,12.89,775516.0,12.88,12.91,12.87,12.89,775516.0
2018-05-22 11:50:00,12.89,12.92,12.86,12.92,539941.0,12.89,12.92,12.86,12.92,539941.0
2018-05-22 12:00:00,12.92,12.96,12.91,12.95,997623.0,12.92,12.96,12.91,12.95,997623.0
2018-05-22 12:10:00,12.95,12.96,12.93,12.95,529629.0,12.95,12.96,12.93,12.95,529629.0
2018-05-22 12:20:00,12.95,12.96,12.93,12.94,446030.0,12.95,12.96,12.93,12.94,446030.0
2018-05-22 12:30:00,12.94,12.95,12.91,12.93,593048.0,12.94,12.95,12.91,12.93,593048.0
2018-05-22 12:40:00,12.93,12.95,12.92,12.95,330007.0,12.93,12.95,12.92,12.95,330007.0
2018-05-22 12:50:00,12.95,12.97,12.92,12.96,529372.0,12.95,12.97,12.92,12.96,529372.0
2018-05-22 13:00:00,12.95,12.99,12.95,12.99,561778.0,12.95,12.99,12.95,12.99,561778.0
2018-05-22 13:10:00,12.99,13.0,12.96,12.98,553633.0,12.99,13.0,12.96,12.98,553633.0
2018-05-22 13:20:00,12.98,12.99,12.96,12.99,270985.0,12.98,12.99,12.96,12.99,270985.0
2018-05-22 13:30:00,12.99,13.01,12.98,12.99,943845.0,12.99,13.01,12.98,12.99,943845.0
2018-05-22 13:40:00,12.99,13.02,12.98,13.01,417751.0,12.99,13.02,12.98,13.01,417751.0
2018-05-22 13:50:00,13.01,13.05,13.01,13.04,544147.0,13.01,13.05,13.01,13.04,544147.0
2018-05-22 14:00:00,13.04,13.06,13.03,13.04,729451.0,13.04,13.06,13.03,13.04,729451.0
2018-05-22 14:10:00,13.03,13.07,13.03,13.06,527358.0,13.03,13.07,13.03,13.06,527358.0
2018-05-22 14:20:00,13.07,13.08,13.05,13.07,655153.0,13.07,13.08,13.05,13.07,655153.0
2018-05-22 14:30:00,13.06,13.09,13.06,13.07,521092.0,13.06,13.09,13.06,13.07,521092.0
2018-05-22 14:40:00,13.06,13.08,13.05,13.07,402371.0,13.06,13.08,13.05,13.07,402371.0
2018-05-22 14:50:00,13.07,13.07,13.01,13.03,764120.0,13.07,13.07,13.01,13.03,764120.0
2018-05-22 15:00:00,13.03,13.04,13.01,13.03,510976.0,13.03,13.04,13.01,13.03,510976.0
2018-05-22 15:10:00,13.02,13.03,12.99,13.03,865976.0,13.02,13.03,12.99,13.03,865976.0
2018-05-22 15:20:00,13.03,13.04,13.01,13.02,513357.0,13.03,13.04,13.01,13.02,513357.0
2018-05-22 15:30:00,13.02,13.03,13.0,13.02,615696.0,13.02,13.03,13.0,13.02,615696.0
2018-05-22 15:40:00,13.02,13.02,12.98,12.99,576552.0,13.02,13.02,12.98,12.99,576552.0
2018-05-22 15:50:00,13.0,13.02,12.97,12.98,2299203.0,13.0,13.02,12.97,12.98,2299203.0
2018-05-23 09:30:00,12.93,13.12,12.9,13.11,4133203.0,12.93,13.12,12.9,13.11,4133203.0
2018-05-23 09:40:00,13.12,13.18,13.09,13.13,3513939.0,13.12,13.18,13.09,13.13,3513939.0
2018-05-23 09:50:00,13.13,13.17,13.1,13.11,1919124.0,13.13,13.17,13.1,13.11,1919124.0
2018-05-23 10:00:00,13.1,13.13,13.03,13.09,1713614.0,13.1,13.13,13.03,13.09,1713614.0
2018-05-23 10:10:00,13.09,13.17,13.08,13.13,1801005.0,13.09,13.17,13.08,13.13,1801005.0
2018-05-23 10:20:00,13.13,13.14,13.09,13.11,729168.0,13.13,13.14,13.09,13.11,729168.0
2018-05-23 10:30:00,13.1,13.11,13.06,13.09,599206.0,13.1,13.11,13.06,13.09,599206.0
2018-05-23 10:40:00,13.08,13.09,13.03,13.05,941127.0,13.08,13.09,13.03,13.05,941127.0
2018-05-23 10:50:00,13.04,13.08,13.02,13.07,587856.0,13.04,13.08,13.02,13.07,587856.0
2018-05-23 11:00:00,13.06,13.09,13.05,13.07,626237.0,13.06,13.09,13.05,13.07,626237.0
2018-05-23 11:10:00,13.07,13.09,13.06,13.08,348191.0,13.07,13.09,13.06,13.08,348191.0
2018-05-23 11:20:00,13.07,13.1,13.06,13.07,535388.0,13.07,13.1,13.06,13.07,535388.0
2018-05-23 11:30:00,13.07,13.08,13.03,13.03,697293.0,13.07,13.08,13.03,13.03,697293.0
2018-05-23 11:40:00,13.03,13.1,13.03,13.1,646794.0,13.03,13.1,13.03,13.1,646794.0
2018-05-23 11:50:00,13.1,13.11,13.04,13.04,635853.0,13.1,13.11,13.04,13.04,635853.0
2018-05-23 12:00:00,13.05,13.08,13.03,13.07,797981.0,13.05,13.08,13.03,13.07,797981.0
2018-05-23 12:10:00,13.07,13.08,13.05,13.07,426636.0,13.07,13.08,13.05,13.07,426636.0
2018-05-23 12:20:00,13.07,13.08,13.04,13.06,500084.0,13.07,13.08,13.04,13.06,500084.0
2018-05-23 12:30:00,13.06,13.08,13.05,13.07,361041.0,13.06,13.08,13.05,13.07,361041.0
2018-05-23 12:40:00,13.08,13.09,13.06,13.07,492860.0,13.08,13.09,13.06,13.07,492860.0
2018-05-23 12:50:00,13.06,13.08,13.04,13.07,428390.0,13.06,13.08,13.04,13.07,428390.0
2018-05-23 13:00:00,13.07,13.07,13.04,13.05,465220.0,13.07,13.07,13.04,13.05,465220.0
2018-05-23 13:10:00,13.06,13.06,13.03,13.04,520102.0,13.06,13.06,13.03,13.04,520102.0
2018-05-23 13:20:00,13.03,13.05,13.03,13.04,519284.0,13.03,13.05,13.03,13.04,519284.0
2018-05-23 13:30:00,13.04,13.05,13.02,13.03,421559.0,13.04,13.05,13.02,13.03,421559.0
2018-05-23 13:40:00,13.04,13.06,13.03,13.04,475826.0,13.04,13.06,13.03,13.04,475826.0
2018-05-23 13:50:00,13.04,13.05,13.01,13.02,599923.0,13.04,13.05,13.01,13.02,599923.0
2018-05-23 14:00:00,13.02,13.07,13.01,13.06,1062057.0,13.02,13.07,13.01,13.06,1062057.0
2018-05-23 14:10:00,13.06,13.08,13.04,13.07,587512.0,13.06,13.08,13.04,13.07,587512.0
2018-05-23 14:20:00,13.07,13.09,13.05,13.06,654459.0,13.07,13.09,13.05,13.06,654459.0
2018-05-23 14:30:00,13.07,13.07,13.05,13.05,339161.0,13.07,13.07,13.05,13.05,339161.0
2018-05-23 14:40:00,13.06,13.08,13.05,13.07,332057.0,13.06,13.08,13.05,13.07,332057.0
2018-05-23 14:50:00,13.07,13.09,13.05,13.09,675079.0,13.07,13.09,13.05,13.09,675079.0
2018-05-23 15:00:00,13.09,13.12,13.07,13.09,842637.0,13.09,13.12,13.07,13.09,842637.0
2018-05-23 15:10:00,13.09,13.11,13.08,13.11,383724.0,13.09,13.11,13.08,13.11,383724.0
2018-05-23 15:20:00,13.11,13.11,13.08,13.09,857249.0,13.11,13.11,13.08,13.09,857249.0
2018-05-23 15:30:00,13.1,13.1,13.07,13.07,726663.0,13.1,13.1,13.07,13.07,726663.0
2018-05-23 15:40:00,13.07,13.1,13.07,13.08,860851.0,13.07,13.1,13.07,13.08,860851.0
2018-05-23 15:50:00,13.08,13.12,13.08,13.1,9308631.0,13.08,13.12,13.08,13.1,9308631.0
2018-05-24 09:30:00,13.08,13.15,13.03,13.15,1635840.0,13.08,13.15,13.03,13.15,1635840.0
2018-05-24 09:40:00,13.15,13.21,13.07,13.08,2539973.0,13.15,13.21,13.07,13.08,2539973.0
2018-05-24 09:50:00,13.07,13.13,13.03,13.05,2066854.0,13.07,13.13,13.03,13.05,2066854.0
2018-05-24 10:00:00,13.04,13.12,13.04,13.11,948076.0,13.04,13.12,13.04,13.11,948076.0
2018-05-24 10:10:00,13.11,13.16,13.1,13.12,1024706.0,13.11,13.16,13.1,13.12,1024706.0
2018-05-24 10:20:00,13.13,13.14,13.06,13.08,1018373.0,13.13,13.14,13.06,13.08,1018373.0
2018-05-24 10:30:00,13.09,13.1,13.04,13.1,983900.0,13.09,13.1,13.04,13.1,983900.0
2018-05-24 10:40:00,13.1,13.11,13.08,13.1,1186345.0,13.1,13.11,13.08,13.1,1186345.0
2018-05-24 10:50:00,13.1,13.11,13.06,13.07,1237130.0,13.1,13.11,13.06,13.07,1237130.0
2018-05-24 11:00:00,13.07,13.13,13.07,13.12,751831.0,13.07,13.13,13.07,13.12,751831.0
2018-05-24 11:10:00,13.12,13.15,13.1,13.14,840705.0,13.12,13.15,13.1,13.14,840705.0
2018-05-24 11:20:00,13.14,13.16,13.13,13.15,713628.0,13.14,13.16,13.13,13.15,713628.0
2018-05-24 11:30:00,13.16,13.2,13.14,13.19,1032371.0,13.16,13.2,13.14,13.19,1032371.0
2018-05-24 11:40:00,13.19,13.2,13.16,13.19,629251.0,13.19,13.2,13.16,13.19,629251.0
2018-05-24 11:50:00,13.19,13.22,13.17,13.21,1820037.0,13.19,13.22,13.17,13.21,1820037.0
2018-05-24 12:00:00,13.21,13.22,13.17,13.19,774882.0,13.21,13.22,13.17,13.19,774882.0
2018-05-24 12:10:00,13.19,13.21,13.18,13.2,696480.0,13.19,13.21,13.18,13.2,696480.0
2018-05-24 12:20:00,13.21,13.27,13.2,13.26,1763009.0,13.21,13.27,13.2,13.26,1763009.0
2018-05-24 12:30:00,13.26,13.28,13.22,13.24,1043945.0,13.26,13.28,13.22,13.24,1043945.0
2018-05-24 12:40:00,13.24,13.25,13.2,13.24,623697.0,13.24,13.25,13.2,13.24,623697.0
2018-05-24 12:50:00,13.24,13.26,13.21,13.25,744636.0,13.24,13.26,13.21,13.25,744636.0
2018-05-24 13:00:00,13.25,13.29,13.24,13.29,879413.0,13.25,13.29,13.24,13.29,879413.0
2018-05-24 13:10:00,13.29,13.3,13.28,13.3,1137310.0,13.29,13.3,13.28,13.3,1137310.0
2018-05-24 13:20:00,13.3,13.36,13.3,13.36,2299748.0,13.3,13.36,13.3,13.36,2299748.0
2018-05-24 13:30:00,13.35,13.39,13.34,13.37,1158948.0,13.35,13.39,13.34,13.37,1158948.0
2018-05-24 13:40:00,13.37,13.38,13.34,13.37,674236.0,13.37,13.38,13.34,13.37,674236.0
2018-05-24 13:50:00,13.37,13.39,13.36,13.37,899699.0,13.37,13.39,13.36,13.37,899699.0
2018-05-24 14:00:00,13.38,13.38,13.34,13.36,745251.0,13.38,13.38,13.34,13.36,745251.0
2018-05-24 14:10:00,13.36,13.4,13.35,13.38,818276.0,13.36,13.4,13.35,13.38,818276.0
2018-05-24 14:20:00,13.38,13.39,13.36,13.38,447782.0,13.38,13.39,13.36,13.38,447782.0
2018-05-24 14:30:00,13.38,13.39,13.37,13.38,324577.0,13.38,13.39,13.37,13.38,324577.0
2018-05-24 14:40:00,13.38,13.39,13.35,13.36,670134.0,13.38,13.39,13.35,13.36,670134.0
2018-05-24 14:50:00,13.36,13.37,13.34,13.37,619726.0,13.36,13.37,13.34,13.37,619726.0
2018-05-24 15:00:00,13.37,13.37,13.33,13.35,861801.0,13.37,13.37,13.33,13.35,861801.0
2018-05-24 15:10:00,13.36,13.36,13.31,13.34,750182.0,13.36,13.36,13.31,13.34,750182.0
2018-05-24 15:20:00,13.33,13.35,13.31,13.32,787842.0,13.33,13.35,13.31,13.32,787842.0
2018-05-24 15:30:00,13.33,13.35,13.32,13.34,708180.0,13.33,13.35,13.32,13.34,708180.0
2018-05-24 15:40:00,13.34,13.35,13.32,13.34,1511583.0,13.34,13.35,13.32,13.34,1511583.0
2018-05-24 15:50:00,13.34,13.43,13.33,13.41,5141321.0,13.34,13.43,13.33,13.41,5141321.0
2018-05-25 09:30:00,13.4,13.58,13.36,13.56,4912376.0,13.4,13.58,13.36,13.56,4912376.0
2018-05-25 09:40:00,13.56,13.65,13.53,13.65,3253399.0,13.56,13.65,13.53,13.65,3253399.0
2018-05-25 09:50:00,13.65,13.7,13.61,13.67,2944478.0,13.65,13.7,13.61,13.67,2944478.0
2018-05-25 10:00:00,13.67,13.72,13.6,13.63,2831240.0,13.67,13.72,13.6,13.63,2831240.0
2018-05-25 10:10:00,13.63,13.64,13.54,13.54,2059151.0,13.63,13.64,13.54,13.54,2059151.0
2018-05-25 10:20:00,13.53,13.58,13.48,13.57,2094164.0,13.53,13.58,13.48,13.57,2094164.0
2018-05-25 10:30:00,13.57,13.62,13.54,13.6,1293366.0,13.57,13.62,13.54,13.6,1293366.0
2018-05-25 10:40:00,13.6,13.61,13.51,13.54,1215711.0,13.6,13.61,13.51,13.54,1215711.0
2018-05-25 10:50:00,13.54,13.57,13.53,13.57,641305.0,13.54,13.57,13.53,13.57,641305.0
2018-05-25 11:00:00,13.57,13.59,13.55,13.55,898935.0,13.57,13.59,13.55,13.55,898935.0
2018-05-25 11:10:00,13.56,13.57,13.54,13.54,574968.0,13.56,13.57,13.54,13.54,574968.0
2018-05-25 11:20:00,13.54,13.56,13.52,13.56,785855.0,13.54,13.56,13.52,13.56,785855.0
2018-05-25 11:30:00,13.56,13.59,13.54,13.56,716124.0,13.56,13.59,13.54,13.56,716124.0
2018-05-25 11:40:00,13.56,13.57,13.53,13.55,506369.0,13.56,13.57,13.53,13.55,506369.0
2018-05-25 11:50:00,13.54,13.55,13.53,13.53,368420.0,13.54,13.55,13.53,13.53,368420.0
2018-05-25 12:00:00,13.54,13.55,13.5,13.51,1036540.0,13.54,13.55,13.5,13.51,1036540.0
2018-05-25 12:10:00,13.51,13.52,13.47,13.47,943892.0,13.51,13.52,13.47,13.47,943892.0
2018-05-25 12:20:00,13.47,13.52,13.46,13.5,655270.0,13.47,13.52,13.46,13.5,655270.0
2018-05-25 12:30:00,13.5,13.54,13.49,13.53,773187.0,13.5,13.54,13.49,13.53,773187.0
2018-05-25 12:40:00,13.54,13.55,13.51,13.53,748268.0,13.54,13.55,13.51,13.53,748268.0
2018-05-25 12:50:00,13.53,13.55,13.51,13.54,409356.0,13.53,13.55,13.51,13.54,409356.0
2018-05-25 13:00:00,13.54,13.56,13.53,13.54,631233.0,13.54,13.56,13.53,13.54,631233.0
2018-05-25 13:10:00,13.54,13.55,13.52,13.54,328188.0,13.54,13.55,13.52,13.54,328188.0
2018-05-25 13:20:00,13.53,13.54,13.5,13.51,409109.0,13.53,13.54,13.5,13.51,409109.0
2018-05-25 13:30:00,13.5,13.51,13.48,13.5,766052.0,13.5,13.51,13.48,13.5,766052.0
2018-05-25 13:40:00,13.5,13.51,13.48,13.5,440265.0,13.5,13.51,13.48,13.5,440265.0
2018-05-25 13:50:00,13.5,13.5,13.47,13.48,577758.0,13.5,13.5,13.47,13.48,577758.0
2018-05-25 14:00:00,13.48,13.53,13.47,13.51,667462.0,13.48,13.53,13.47,13.51,667462.0
2018-05-25 14:10:00,13.5,13.54,13.5,13.52,484625.0,13.5,13.54,13.5,13.52,484625.0
2018-05-25 14:20:00,13.53,13.55,13.52,13.55,550973.0,13.53,13.55,13.52,13.55,550973.0
2018-05-25 14:30:00,13.55,13.55,13.52,13.54,698818.0,13.55,13.55,13.52,13.54,698818.0
2018-05-25 14:40:00,13.54,13.54,13.51,13.52,460356.0,13.54,13.54,13.51,13.52,460356.0
2018-05-25 14:50:00,13.52,13.52,13.49,13.51,768826.0,13.52,13.52,13.49,13.51,768826.0
2018-05-25 15:00:00,13.51,13.51,13.48,13.5,586825.0,13.51,13.51,13.48,13.5,586825.0
2018-05-25 15:10:00,13.5,13.52,13.49,13.5,419719.0,13.5,13.52,13.49,13.5,419719.0
2018-05-25 15:20:00,13.51,13.52,13.49,13.51,500086.0,13.51,13.52,13.49,13.51,500086.0
2018-05-25 15:30:00,13.51,13.52,13.49,13.52,654347.0,13.51,13.52,13.49,13.52,654347.0
2018-05-25 15:40:00,13.52,13.52,13.5,13.51,885936.0,13.52,13.52,13.5,13.51,885936.0
2018-05-25 15:50:00,13.51,13.55,13.5,13.54,2272020.0,13.51,13.55,13.5,13.54,2272020.0
2018-05-29 09:30:00,13.45,13.57,13.42,13.49,3275961.0,13.45,13.57,13.42,13.49,3275961.0
2018-05-29 09:40:00,13.48,13.54,13.48,13.52,1370888.0,13.48,13.54,13.48,13.52,1370888.0
2018-05-29 09:50:00,13.52,13.54,13.5,13.51,925938.0,13.52,13.54,13.5,13.51,925938.0
2018-05-29 10:00:00,13.5,13.6,13.49,13.6,1865580.0,13.5,13.6,13.49,13.6,1865580.0
2018-05-29 10:10:00,13.6,13.63,13.5,13.51,1667225.0,13.6,13.63,13.5,13.51,1667225.0
2018-05-29 10:20:00,13.5,13.57,13.5,13.55,992839.0,13.5,13.57,13.5,13.55,992839.0
2018-05-29 10:30:00,13.54,13.54,13.49,13.51,1051515.0,13.54,13.54,13.49,13.51,1051515.0
2018-05-29 10:40:00,13.51,13.52,13.44,13.46,1289856.0,13.51,13.52,13.44,13.46,1289856.0
2018-05-29 10:50:00,13.46,13.49,13.45,13.46,925237.0,13.46,13.49,13.45,13.46,925237.0
2018-05-29 11:00:00,13.46,13.47,13.4,13.42,1367751.0,13.46,13.47,13.4,13.42,1367751.0
2018-05-29 11:10:00,13.42,13.46,13.41,13.43,913231.0,13.42,13.46,13.41,13.43,913231.0
2018-05-29 11:20:00,13.42,13.45,13.41,13.44,645369.0,13.42,13.45,13.41,13.44,645369.0
2018-05-29 11:30:00,13.44,13.45,13.37,13.37,1039803.0,13.44,13.45,13.37,13.37,1039803.0
2018-05-29 11:40:00,13.38,13.39,13.29,13.33,1664191.0,13.38,13.39,13.29,13.33,1664191.0
2018-05-29 11:50:00,13.34,13.4,13.31,13.38,854115.0,13.34,13.4,13.31,13.38,854115.0
2018-05-29 12:00:00,13.38,13.39,13.3,13.3,821148.0,13.38,13.39,13.3,13.3,821148.0
2018-05-29 12:10:00,13.3,13.34,13.26,13.31,1097580.0,13.3,13.34,13.26,13.31,1097580.0
2018-05-29 12:20:00,13.31,13.37,13.3,13.35,753304.0,13.31,13.37,13.3,13.35,753304.0
2018-05-29 12:30:00,13.34,13.39,13.33,13.35,1190723.0,13.34,13.39,13.33,13.35,1190723.0
2018-05-29 12:40:00,13.35,13.38,13.31,13.35,674904.0,13.35,13.38,13.31,13.35,674904.0
2018-05-29 12:50:00,13.35,13.37,13.34,13.36,425124.0,13.35,13.37,13.34,13.36,425124.0
2018-05-29 13:00:00,13.36,13.36,13.31,13.33,641857.0,13.36,13.36,13.31,13.33,641857.0
2018-05-29 13:10:00,13.33,13.36,13.32,13.36,439725.0,13.33,13.36,13.32,13.36,439725.0
2018-05-29 13:20:00,13.36,13.37,13.34,13.34,452609.0,13.36,13.37,13.34,13.34,452609.0
2018-05-29 13:30:00,13.34,13.36,13.31,13.32,517428.0,13.34,13.36,13.31,13.32,517428.0
2018-05-29 13:40:00,13.32,13.37,13.31,13.36,507493.0,13.32,13.37,13.31,13.36,507493.0
2018-05-29 13:50:00,13.36,13.38,13.35,13.36,402757.0,13.36,13.38,13.35,13.36,402757.0
2018-05-29 14:00:00,13.35,13.37,13.32,13.34,358977.0,13.35,13.37,13.32,13.34,358977.0
2018-05-29 14:10:00,13.33,13.36,13.32,13.34,412673.0,13.33,13.36,13.32,13.34,412673.0
2018-05-29 14:20:00,13.33,13.35,13.31,13.35,637295.0,13.33,13.35,13.31,13.35,637295.0
2018-05-29 14:30:00,13.34,13.36,13.32,13.32,387903.0,13.34,13.36,13.32,13.32,387903.0
2018-05-29 14:40:00,13.32,13.34,13.3,13.32,512274.0,13.32,13.34,13.3,13.32,512274.0
2018-05-29 14:50:00,13.32,13.33,13.29,13.3,698681.0,13.32,13.33,13.29,13.3,698681.0
2018-05-29 15:00:00,13.3,13.33,13.29,13.31,555453.0,13.3,13.33,13.29,13.31,555453.0
2018-05-29 15:10:00,13.31,13.33,13.28,13.29,624419.0,13.31,13.33,13.28,13.29,624419.0
2018-05-29 15:20:00,13.29,13.32,13.28,13.31,640303.0,13.29,13.32,13.28,13.31,640303.0
2018-05-29 15:30:00,13.31,13.35,13.29,13.34,880892.0,13.31,13.35,13.29,13.34,880892.0
2018-05-29 15:40:00,13.34,13.37,13.31,13.36,1117664.0,13.34,13.37,13.31,13.36,1117664.0
2018-05-29 15:50:00,13.36,13.39,13.35,13.36,1984480.0,13.36,13.39,13.35,13.36,1984480.0
2018-05-30 09:30:00,13.48,13.67,13.48,13.62,4332506.0,13.48,13.67,13.48,13.62,4332506.0
2018-05-30 09:40:00,13.63,13.63,13.56,13.59,1343209.0,13.63,13.63,13.56,13.59,1343209.0
2018-05-30 09:50:00,13.59,13.62,13.56,13.61,1460152.0,13.59,13.62,13.56,13.61,1460152.0
2018-05-30 10:00:00,13.61,13.71,13.6,13.7,3198598.0,13.61,13.71,13.6,13.7,3198598.0
2018-05-30 10:10:00,13.69,13.78,13.69,13.76,3774182.0,13.69,13.78,13.69,13.76,3774182.0
2018-05-30 10:20:00,13.77,13.83,13.74,13.82,2502409.0,13.77,13.83,13.74,13.82,2502409.0
2018-05-30 10:30:00,13.83,13.88,13.81,13.87,2405178.0,13.83,13.88,13.81,13.87,2405178.0
2018-05-30 10:40:00,13.87,13.93,13.85,13.87,2854423.0,13.87,13.93,13.85,13.87,2854423.0
2018-05-30 10:50:00,13.87,13.9,13.83,13.9,2371132.0,13.87,13.9,13.83,13.9,2371132.0
2018-05-30 11:00:00,13.9,13.91,13.86,13.87,1561991.0,13.9,13.91,13.86,13.87,1561991.0
2018-05-30 11:10:00,13.87,13.95,13.87,13.91,1656091.0,13.87,13.95,13.87,13.91,1656091.0
2018-05-30 11:20:00,13.9,13.92,13.89,13.91,904344.0,13.9,13.92,13.89,13.91,904344.0
2018-05-30 11:30:00,13.91,13.91,13.87,13.88,1165740.0,13.91,13.91,13.87,13.88,1165740.0
2018-05-30 11:40:00,13.87,13.89,13.85,13.88,912817.0,13.87,13.89,13.85,13.88,912817.0
2018-05-30 11:50:00,13.88,13.9,13.87,13.88,518370.0,13.88,13.9,13.87,13.88,518370.0
2018-05-30 12:00:00,13.88,13.9,13.86,13.87,698625.0,13.88,13.9,13.86,13.87,698625.0
2018-05-30 12:10:00,13.87,13.89,13.85,13.87,917167.0,13.87,13.89,13.85,13.87,917167.0
2018-05-30 12:20:00,13.88,13.88,13.85,13.87,906780.0,13.88,13.88,13.85,13.87,906780.0
2018-05-30 12:30:00,13.86,13.87,13.83,13.85,949190.0,13.86,13.87,13.83,13.85,949190.0
2018-05-30 12:40:00,13.84,13.84,13.72,13.78,2082321.0,13.84,13.84,13.72,13.78,2082321.0
2018-05-30 12:50:00,13.78,13.78,13.67,13.67,1355386.0,13.78,13.78,13.67,13.67,1355386.0
2018-05-30 13:00:00,13.67,13.75,13.66,13.73,1248378.0,13.67,13.75,13.66,13.73,1248378.0
2018-05-30 13:10:00,13.73,13.74,13.7,13.73,921934.0,13.73,13.74,13.7,13.73,921934.0
2018-05-30 13:20:00,13.73,13.75,13.7,13.73,860919.0,13.73,13.75,13.7,13.73,860919.0
2018-05-30 13:30:00,13.73,13.74,13.69,13.7,567736.0,13.73,13.74,13.69,13.7,567736.0
2018-05-30 13:40:00,13.7,13.72,13.69,13.72,532291.0,13.7,13.72,13.69,13.72,532291.0
2018-05-30 13:50:00,13.72,13.74,13.69,13.71,697794.0,13.72,13.74,13.69,13.71,697794.0
2018-05-30 14:00:00,13.71,13.75,13.7,13.74,781614.0,13.71,13.75,13.7,13.74,781614.0
2018-05-30 14:10:00,13.74,13.78,13.73,13.78,834760.0,13.74,13.78,13.73,13.78,834760.0
2018-05-30 14:20:00,13.78,13.78,13.74,13.77,648233.0,13.78,13.78,13.74,13.77,648233.0
2018-05-30 14:30:00,13.76,13.78,13.74,13.78,622344.0,13.76,13.78,13.74,13.78,622344.0
2018-05-30 14:40:00,13.78,13.8,13.77,13.8,748689.0,13.78,13.8,13.77,13.8,748689.0
2018-05-30 14:50:00,13.8,13.82,13.79,13.81,763666.0,13.8,13.82,13.79,13.81,763666.0
2018-05-30 15:00:00,13.81,13.83,13.8,13.81,662030.0,13.81,13.83,13.8,13.81,662030.0
2018-05-30 15:10:00,13.81,13.84,13.78,13.84,821815.0,13.81,13.84,13.78,13.84,821815.0
2018-05-30 15:20:00,13.84,13.84,13.81,13.82,677536.0,13.84,13.84,13.81,13.82,677536.0
2018-05-30 15:30:00,13.82,13.82,13.78,13.81,1078666.0,13.82,13.82,13.78,13.81,1078666.0
2018-05-30 15:40:00,13.8,13.81,13.78,13.79,1128917.0,13.8,13.81,13.78,13.79,1128917.0
2018-05-30 15:50:00,13.79,13.82,13.78,13.82,2335378.0,13.79,13.82,13.78,13.82,2335378.0
2018-05-31 09:30:00,13.74,13.93,13.69,13.86,3542063.0,13.74,13.93,13.69,13.86,3542063.0
2018-05-31 09:40:00,13.86,13.89,13.81,13.83,2060988.0,13.86,13.89,13.81,13.83,2060988.0
2018-05-31 09:50:00,13.83,13.9,13.81,13.88,1161877.0,13.83,13.9,13.81,13.88,1161877.0
2018-05-31 10:00:00,13.88,13.9,13.76,13.79,1763597.0,13.88,13.9,13.76,13.79,1763597.0
2018-05-31 10:10:00,13.79,13.81,13.76,13.8,1329125.0,13.79,13.81,13.76,13.8,1329125.0
2018-05-31 10:20:00,13.79,13.81,13.78,13.79,818430.0,13.79,13.81,13.78,13.79,818430.0
2018-05-31 10:30:00,13.8,13.84,13.78,13.79,932288.0,13.8,13.84,13.78,13.79,932288.0
2018-05-31 10:40:00,13.79,13.8,13.71,13.74,1160752.0,13.79,13.8,13.71,13.74,1160752.0
2018-05-31 10:50:00,13.74,13.75,13.71,13.73,1294624.0,13.74,13.75,13.71,13.73,1294624.0
2018-05-31 11:00:00,13.73,13.77,13.72,13.75,929954.0,13.73,13.77,13.72,13.75,929954.0
2018-05-31 11:10:00,13.74,13.76,13.71,13.72,877281.0,13.74,13.76,13.71,13.72,877281.0
2018-05-31 11:20:00,13.72,13.8,13.71,13.8,789285.0,13.72,13.8,13.71,13.8,789285.0
2018-05-31 11:30:00,13.79,13.83,13.76,13.83,1191837.0,13.79,13.83,13.76,13.83,1191837.0
2018-05-31 11:40:00,13.83,13.85,13.81,13.83,1027087.0,13.83,13.85,13.81,13.83,1027087.0
2018-05-31 11:50:00,13.83,13.85,13.81,13.83,688610.0,13.83,13.85,13.81,13.83,688610.0
2018-05-31 12:00:00,13.83,13.87,13.81,13.82,818325.0,13.83,13.87,13.81,13.82,818325.0
2018-05-31 12:10:00,13.82,13.83,13.8,13.82,580865.0,13.82,13.83,13.8,13.82,580865.0
2018-05-31 12:20:00,13.82,13.82,13.78,13.79,499539.0,13.82,13.82,13.78,13.79,499539.0
2018-05-31 12:30:00,13.78,13.81,13.76,13.79,771433.0,13.78,13.81,13.76,13.79,771433.0
2018-05-31 12:40:00,13.79,13.82,13.78,13.82,679445.0,13.79,13.82,13.78,13.82,679445.0
2018-05-31 12:50:00,13.82,13.84,13.8,13.83,512463.0,13.82,13.84,13.8,13.83,512463.0
2018-05-31 13:00:00,13.83,13.84,13.81,13.84,467151.0,13.83,13.84,13.81,13.84,467151.0
2018-05-31 13:10:00,13.83,13.85,13.81,13.85,714987.0,13.83,13.85,13.81,13.85,714987.0
2018-05-31 13:20:00,13.84,13.87,13.83,13.86,674185.0,13.84,13.87,13.83,13.86,674185.0
2018-05-31 13:30:00,13.87,13.89,13.86,13.88,758306.0,13.87,13.89,13.86,13.88,758306.0
2018-05-31 13:40:00,13.89,13.9,13.88,13.88,874051.0,13.89,13.9,13.88,13.88,874051.0
2018-05-31 13:50:00,13.89,13.89,13.81,13.82,1113828.0,13.89,13.89,13.81,13.82,1113828.0
2018-05-31 14:00:00,13.82,13.82,13.78,13.81,993101.0,13.82,13.82,13.78,13.81,993101.0
2018-05-31 14:10:00,13.81,13.84,13.8,13.84,616069.0,13.81,13.84,13.8,13.84,616069.0
2018-05-31 14:20:00,13.84,13.86,13.82,13.83,695446.0,13.84,13.86,13.82,13.83,695446.0
2018-05-31 14:30:00,13.83,13.84,13.81,13.82,696906.0,13.83,13.84,13.81,13.82,696906.0
2018-05-31 14:40:00,13.83,13.83,13.81,13.81,616840.0,13.83,13.83,13.81,13.81,616840.0
2018-05-31 14:50:00,13.82,13.83,13.79,13.82,730486.0,13.82,13.83,13.79,13.82,730486.0
2018-05-31 15:00:00,13.82,13.83,13.79,13.83,824254.0,13.82,13.83,13.79,13.83,824254.0
2018-05-31 15:10:00,13.83,13.83,13.8,13.82,822203.0,13.83,13.83,13.8,13.82,822203.0
2018-05-31 15:20:00,13.82,13.82,13.75,13.76,1346035.0,13.82,13.82,13.75,13.76,1346035.0
2018-05-31 15:30:00,13.76,13.78,13.72,13.74,1761728.0,13.76,13.78,13.72,13.74,1761728.0
2018-05-31 15:40:00,13.74,13.74,13.72,13.74,865315.0,13.74,13.74,13.72,13.74,865315.0
2018-05-31 15:50:00,13.74,13.75,13.72,13.72,2836173.0,13.74,13.75,13.72,13.72,2836173.0
2018-06-01 09:30:00,13.98,14.09,13.92,14.04,5680026.0,13.98,14.09,13.92,14.04,5680026.0
2018-06-01 09:40:00,14.03,14.1,14.03,14.1,2233136.0,14.03,14.1,14.03,14.1,2233136.0
2018-06-01 09:50:00,14.09,14.17,14.09,14.17,3435492.0,14.09,14.17,14.09,14.17,3435492.0
2018-06-01 10:00:00,14.17,14.22,14.12,14.14,3555192.0,14.17,14.22,14.12,14.14,3555192.0
2018-06-01 10:10:00,14.13,14.17,14.09,14.16,2313150.0,14.13,14.17,14.09,14.16,2313150.0
2018-06-01 10:20:00,14.16,14.22,14.15,14.18,2440418.0,14.16,14.22,14.15,14.18,2440418.0
2018-06-01 10:30:00,14.18,14.19,14.12,14.16,1858158.0,14.18,14.19,14.12,14.16,1858158.0
2018-06-01 10:40:00,14.16,14.19,14.14,14.18,1041861.0,14.16,14.19,14.14,14.18,1041861.0
2018-06-01 10:50:00,14.18,14.24,14.17,14.21,1427045.0,14.18,14.24,14.17,14.21,1427045.0
2018-06-01 11:00:00,14.21,14.25,14.21,14.24,978299.0,14.21,14.25,14.21,14.24,978299.0
2018-06-01 11:10:00,14.24,14.25,14.23,14.24,1367070.0,14.24,14.25,14.23,14.24,1367070.0
2018-06-01 11:20:00,14.23,14.25,14.22,14.23,1057048.0,14.23,14.25,14.22,14.23,1057048.0
2018-06-01 11:30:00,14.23,14.28,14.22,14.27,1965732.0,14.23,14.28,14.22,14.27,1965732.0
2018-06-01 11:40:00,14.27,14.32,14.26,14.32,1846473.0,14.27,14.32,14.26,14.32,1846473.0
2018-06-01 11:50:00,14.32,14.38,14.3,14.38,1940593.0,14.32,14.38,14.3,14.38,1940593.0
2018-06-01 12:00:00,14.37,14.38,14.32,14.36,1258808.0,14.37,14.38,14.32,14.36,1258808.0
2018-06-01 12:10:00,14.35,14.39,14.34,14.39,1118476.0,14.35,14.39,14.34,14.39,1118476.0
2018-06-01 12:20:00,14.39,14.39,14.36,14.38,1219478.0,14.39,14.39,14.36,14.38,1219478.0
2018-06-01 12:30:00,14.38,14.38,14.3,14.32,1549277.0,14.38,14.38,14.3,14.32,1549277.0
2018-06-01 12:40:00,14.32,14.34,14.28,14.29,1244281.0,14.32,14.34,14.28,14.29,1244281.0
2018-06-01 12:50:00,14.29,14.29,14.23,14.25,1126706.0,14.29,14.29,14.23,14.25,1126706.0
2018-06-01 13:00:00,14.24,14.3,14.24,14.27,825388.0,14.24,14.3,14.24,14.27,825388.0
2018-06-01 13:10:00,14.28,14.31,14.27,14.29,728641.0,14.28,14.31,14.27,14.29,728641.0
2018-06-01 13:20:00,14.29,14.33,14.29,14.32,580017.0,14.29,14.33,14.29,14.32,580017.0
2018-06-01 13:30:00,14.32,14.33,14.3,14.33,811355.0,14.32,14.33,14.3,14.33,811355.0
2018-06-01 13:40:00,14.32,14.33,14.29,14.29,553311.0,14.32,14.33,14.29,14.29,553311.0
2018-06-01 13:50:00,14.3,14.31,14.28,14.29,519589.0,14.3,14.31,14.28,14.29,519589.0
2018-06-01 14:00:00,14.29,14.29,14.25,14.27,899534.0,14.29,14.29,14.25,14.27,899534.0
2018-06-01 14:10:00,14.27,14.28,14.26,14.28,425393.0,14.27,14.28,14.26,14.28,425393.0
2018-06-01 14:20:00,14.28,14.29,14.25,14.27,552908.0,14.28,14.29,14.25,14.27,552908.0
2018-06-01 14:30:00,14.27,14.28,14.25,14.27,570741.0,14.27,14.28,14.25,14.27,570741.0
2018-06-01 14:40:00,14.27,14.29,14.26,14.27,795952.0,14.27,14.29,14.26,14.27,795952.0
2018-06-01 14:50:00,14.26,14.28,14.25,14.27,806399.0,14.26,14.28,14.25,14.27,806399.0
2018-06-01 15:00:00,14.27,14.27,14.23,14.24,920472.0,14.27,14.27,14.23,14.24,920472.0
2018-06-01 15:10:00,14.23,14.25,14.21,14.24,795195.0,14.23,14.25,14.21,14.24,795195.0
2018-06-01 15:20:00,14.24,14.29,14.23,14.29,861578.0,14.24,14.29,14.23,14.29,861578.0
2018-06-01 15:30:00,14.29,14.31,14.28,14.31,1125957.0,14.29,14.31,14.28,14.31,1125957.0
2018-06-01 15:40:00,14.31,14.32,14.29,14.29,1278357.0,14.31,14.32,14.29,14.29,1278357.0
2018-06-01 15:50:00,14.3,14.4,14.29,14.4,4418946.0,14.3,14.4,14.29,14.4,4418946.0
2018-06-04 09:30:00,14.76,14.8,14.53,14.65,7781528.0,14.76,14.8,14.53,14.65,7781528.0
2018-06-04 09:40:00,14.64,14.87,14.62,14.84,4615302.0,14.64,14.87,14.62,14.84,4615302.0
2018-06-04 09:50:00,14.84,14.98,14.82,14.96,5119070.0,14.84,14.98,14.82,14.96,5119070.0
2018-06-04 10:00:00,14.96,14.98,14.84,14.85,3258450.0,14.96,14.98,14.84,14.85,3258450.0
2018-06-04 10:10:00,14.86,14.87,14.73,14.78,3143968.0,14.86,14.87,14.73,14.78,3143968.0
2018-06-04 10:20:00,14.78,14.81,14.7,14.71,1973181.0,14.78,14.81,14.7,14.71,1973181.0
2018-06-04 10:30:00,14.71,14.76,14.7,14.74,1107943.0,14.71,14.76,14.7,14.74,1107943.0
2018-06-04 10:40:00,14.74,14.85,14.73,14.81,1895887.0,14.74,14.85,14.73,14.81,1895887.0
2018-06-04 10:50:00,14.81,14.83,14.75,14.77,1340581.0,14.81,14.83,14.75,14.77,1340581.0
2018-06-04 11:00:00,14.77,14.79,14.68,14.7,1624781.0,14.77,14.79,14.68,14.7,1624781.0
2018-06-04 11:10:00,14.7,14.72,14.62,14.62,1958706.0,14.7,14.72,14.62,14.62,1958706.0
2018-06-04 11:20:00,14.62,14.68,14.6,14.67,1773088.0,14.62,14.68,14.6,14.67,1773088.0
2018-06-04 11:30:00,14.67,14.68,14.59,14.6,1847055.0,14.67,14.68,14.59,14.6,1847055.0
2018-06-04 11:40:00,14.6,14.62,14.57,14.59,1303634.0,14.6,14.62,14.57,14.59,1303634.0
2018-06-04 11:50:00,14.59,14.6,14.55,14.59,1049105.0,14.59,14.6,14.55,14.59,1049105.0
2018-06-04 12:00:00,14.59,14.62,14.52,14.62,2451271.0,14.59,14.62,14.52,14.62,2451271.0
2018-06-04 12:10:00,14.62,14.68,14.6,14.66,1854788.0,14.62,14.68,14.6,14.66,1854788.0
2018-06-04 12:20:00,14.67,14.75,14.66,14.74,1765890.0,14.67,14.75,14.66,14.74,1765890.0
2018-06-04 12:30:00,14.74,14.82,14.73,14.78,1937775.0,14.74,14.82,14.73,14.78,1937775.0
2018-06-04 12:40:00,14.79,14.79,14.72,14.73,1226844.0,14.79,14.79,14.72,14.73,1226844.0
2018-06-04 12:50:00,14.74,14.74,14.7,14.72,1101290.0,14.74,14.74,14.7,14.72,1101290.0
2018-06-04 13:00:00,14.71,14.72,14.63,14.67,1612994.0,14.71,14.72,14.63,14.67,1612994.0
2018-06-04 13:10:00,14.67,14.73,14.66,14.73,787668.0,14.67,14.73,14.66,14.73,787668.0
2018-06-04 13:20:00,14.73,14.74,14.7,14.71,717331.0,14.73,14.74,14.7,14.71,717331.0
2018-06-04 13:30:00,14.71,14.73,14.7,14.71,442246.0,14.71,14.73,14.7,14.71,442246.0
2018-06-04 13:40:00,14.72,14.75,14.69,14.75,669850.0,14.72,14.75,14.69,14.75,669850.0
2018-06-04 13:50:00,14.75,14.76,14.72,14.74,672830.0,14.75,14.76,14.72,14.74,672830.0
2018-06-04 14:00:00,14.73,14.76,14.72,14.75,514009.0,14.73,14.76,14.72,14.75,514009.0
2018-06-04 14:10:00,14.74,14.77,14.73,14.74,523831.0,14.74,14.77,14.73,14.74,523831.0
2018-06-04 14:20:00,14.75,14.75,14.73,14.74,273277.0,14.75,14.75,14.73,14.74,273277.0
2018-06-04 14:30:00,14.74,14.75,14.72,14.74,742904.0,14.74,14.75,14.72,14.74,742904.0
2018-06-04 14:40:00,14.74,14.75,14.72,14.75,623347.0,14.74,14.75,14.72,14.75,623347.0
2018-06-04 14:50:00,14.75,14.78,14.73,14.78,1002193.0,14.75,14.78,14.73,14.78,1002193.0
2018-06-04 15:00:00,14.77,14.8,14.75,14.77,949890.0,14.77,14.8,14.75,14.77,949890.0
2018-06-04 15:10:00,14.77,14.8,14.76,14.8,992810.0,14.77,14.8,14.76,14.8,992810.0
2018-06-04 15:20:00,14.79,14.8,14.75,14.76,714040.0,14.79,14.8,14.75,14.76,714040.0
2018-06-04 15:30:00,14.76,14.79,14.75,14.78,1181199.0,14.76,14.79,14.75,14.78,1181199.0
2018-06-04 15:40:00,14.78,14.8,14.77,14.79,1491384.0,14.78,14.8,14.77,14.79,1491384.0
2018-06-04 15:50:00,14.8,14.88,14.79,14.84,5235451.0,14.8,14.88,14.79,14.84,5235451.0
2018-06-05 09:30:00,14.85,14.89,14.68,14.7,5078518.0,14.85,14.89,14.68,14.7,5078518.0
2018-06-05 09:40:00,14.69,14.85,14.63,14.83,3636233.0,14.69,14.85,14.63,14.83,3636233.0
2018-06-05 09:50:00,14.83,14.84,14.73,14.8,1580860.0,14.83,14.84,14.73,14.8,1580860.0
2018-06-05 10:00:00,14.8,14.87,14.79,14.81,1499294.0,14.8,14.87,14.79,14.81,1499294.0
2018-06-05 10:10:00,14.82,14.86,14.77,14.84,1422785.0,14.82,14.86,14.77,14.84,1422785.0
2018-06-05 10:20:00,14.84,14.86,14.77,14.79,1472637.0,14.84,14.86,14.77,14.79,1472637.0
2018-06-05 10:30:00,14.79,14.83,14.76,14.78,961397.0,14.79,14.83,14.76,14.78,961397.0
2018-06-05 10:40:00,14.77,14.8,14.77,14.77,955816.0,14.77,14.8,14.77,14.77,955816.0
2018-06-05 10:50:00,14.78,14.83,14.77,14.82,881573.0,14.78,14.83,14.77,14.82,881573.0
2018-06-05 11:00:00,14.82,14.82,14.7,14.72,1473758.0,14.82,14.82,14.7,14.72,1473758.0
2018-06-05 11:10:00,14.72,14.76,14.71,14.76,963819.0,14.72,14.76,14.71,14.76,963819.0
2018-06-05 11:20:00,14.76,14.78,14.74,14.75,621397.0,14.76,14.78,14.74,14.75,621397.0
2018-06-05 11:30:00,14.76,14.77,14.72,14.72,964779.0,14.76,14.77,14.72,14.72,964779.0
2018-06-05 11:40:00,14.72,14.73,14.69,14.73,1108765.0,14.72,14.73,14.69,14.73,1108765.0
2018-06-05 11:50:00,14.73,14.79,14.71,14.78,1287190.0,14.73,14.79,14.71,14.78,1287190.0
2018-06-05 12:00:00,14.78,14.79,14.71,14.76,887313.0,14.78,14.79,14.71,14.76,887313.0
2018-06-05 12:10:00,14.77,14.79,14.75,14.75,655357.0,14.77,14.79,14.75,14.75,655357.0
2018-06-05 12:20:00,14.75,14.77,14.73,14.74,521052.0,14.75,14.77,14.73,14.74,521052.0
2018-06-05 12:30:00,14.74,14.79,14.74,14.78,427328.0,14.74,14.79,14.74,14.78,427328.0
2018-06-05 12:40:00,14.78,14.79,14.76,14.78,600803.0,14.78,14.79,14.76,14.78,600803.0
2018-06-05 12:50:00,14.78,14.82,14.78,14.81,770362.0,14.78,14.82,14.78,14.81,770362.0
2018-06-05 13:00:00,14.82,14.86,14.81,14.86,1110677.0,14.82,14.86,14.81,14.86,1110677.0
2018-06-05 13:10:00,14.86,14.92,14.85,14.89,1560577.0,14.86,14.92,14.85,14.89,1560577.0
2018-06-05 13:20:00,14.89,14.89,14.86,14.88,733824.0,14.89,14.89,14.86,14.88,733824.0
2018-06-05 13:30:00,14.88,14.88,14.85,14.86,524864.0,14.88,14.88,14.85,14.86,524864.0
2018-06-05 13:40:00,14.87,14.88,14.86,14.88,433627.0,14.87,14.88,14.86,14.88,433627.0
2018-06-05 13:50:00,14.87,14.88,14.83,14.84,590661.0,14.87,14.88,14.83,14.84,590661.0
2018-06-05 14:00:00,14.84,14.84,14.81,14.84,602190.0,14.84,14.84,14.81,14.84,602190.0
2018-06-05 14:10:00,14.84,14.88,14.83,14.87,436701.0,14.84,14.88,14.83,14.87,436701.0
2018-06-05 14:20:00,14.87,14.9,14.86,14.86,913783.0,14.87,14.9,14.86,14.86,913783.0
2018-06-05 14:30:00,14.86,14.88,14.85,14.86,364770.0,14.86,14.88,14.85,14.86,364770.0
2018-06-05 14:40:00,14.85,14.88,14.85,14.87,369498.0,14.85,14.88,14.85,14.87,369498.0
2018-06-05 14:50:00,14.87,14.9,14.86,14.89,693416.0,14.87,14.9,14.86,14.89,693416.0
2018-06-05 15:00:00,14.88,14.89,14.87,14.88,518427.0,14.88,14.89,14.87,14.88,518427.0
2018-06-05 15:10:00,14.88,14.89,14.86,14.89,620373.0,14.88,14.89,14.86,14.89,620373.0
2018-06-05 15:20:00,14.89,14.89,14.83,14.83,855962.0,14.89,14.89,14.83,14.83,855962.0
2018-06-05 15:30:00,14.83,14.86,14.83,14.84,942085.0,14.83,14.86,14.83,14.84,942085.0
2018-06-05 15:40:00,14.84,14.87,14.83,14.86,968052.0,14.84,14.87,14.83,14.86,968052.0
2018-06-05 15:50:00,14.86,14.87,14.82,14.84,2784288.0,14.86,14.87,14.82,14.84,2784288.0
2018-06-06 09:30:00,15.07,15.32,15.04,15.24,9130537.0,15.07,15.32,15.04,15.24,9130537.0
2018-06-06 09:40:00,15.25,15.31,15.22,15.25,4415908.0,15.25,15.31,15.22,15.25,4415908.0
2018-06-06 09:50:00,15.24,15.33,15.24,15.27,2873850.0,15.24,15.33,15.24,15.27,2873850.0
2018-06-06 10:00:00,15.28,15.29,15.17,15.22,3617321.0,15.28,15.29,15.17,15.22,3617321.0
2018-06-06 10:10:00,15.23,15.23,15.15,15.18,2561366.0,15.23,15.23,15.15,15.18,2561366.0
2018-06-06 10:20:00,15.18,15.32,15.17,15.26,3089299.0,15.18,15.32,15.17,15.26,3089299.0
2018-06-06 10:30:00,15.27,15.34,15.25,15.33,2709306.0,15.27,15.34,15.25,15.33,2709306.0
2018-06-06 10:40:00,15.33,15.37,15.32,15.34,2438129.0,15.33,15.37,15.32,15.34,2438129.0
2018-06-06 10:50:00,15.34,15.46,15.33,15.46,3024309.0,15.34,15.46,15.33,15.46,3024309.0
2018-06-06 11:00:00,15.45,15.49,15.44,15.47,2556044.0,15.45,15.49,15.44,15.47,2556044.0
2018-06-06 11:10:00,15.46,15.5,15.44,15.49,2392874.0,15.46,15.5,15.44,15.49,2392874.0
2018-06-06 11:20:00,15.49,15.59,15.48,15.59,3930046.0,15.49,15.59,15.48,15.59,3930046.0
2018-06-06 11:30:00,15.59,15.68,15.58,15.64,3683650.0,15.59,15.68,15.58,15.64,3683650.0
2018-06-06 11:40:00,15.64,15.64,15.57,15.58,2570532.0,15.64,15.64,15.57,15.58,2570532.0
2018-06-06 11:50:00,15.59,15.61,15.54,15.57,2238375.0,15.59,15.61,15.54,15.57,2238375.0
2018-06-06 12:00:00,15.57,15.62,15.55,15.59,1514578.0,15.57,15.62,15.55,15.59,1514578.0
2018-06-06 12:10:00,15.6,15.65,15.56,15.59,1927281.0,15.6,15.65,15.56,15.59,1927281.0
2018-06-06 12:20:00,15.58,15.59,15.5,15.56,1692093.0,15.58,15.59,15.5,15.56,1692093.0
2018-06-06 12:30:00,15.56,15.62,15.55,15.6,1708925.0,15.56,15.62,15.55,15.6,1708925.0
2018-06-06 12:40:00,15.6,15.65,15.59,15.64,1389776.0,15.6,15.65,15.59,15.64,1389776.0
2018-06-06 12:50:00,15.64,15.67,15.62,15.65,1501859.0,15.64,15.67,15.62,15.65,1501859.0
2018-06-06 13:00:00,15.65,15.65,15.59,15.6,1849489.0,15.65,15.65,15.59,15.6,1849489.0
2018-06-06 13:10:00,15.6,15.6,15.53,15.56,1795836.0,15.6,15.6,15.53,15.56,1795836.0
2018-06-06 13:20:00,15.56,15.56,15.51,15.55,1517893.0,15.56,15.56,15.51,15.55,1517893.0
2018-06-06 13:30:00,15.54,15.56,15.48,15.51,1411425.0,15.54,15.56,15.48,15.51,1411425.0
2018-06-06 13:40:00,15.52,15.53,15.46,15.5,1325392.0,15.52,15.53,15.46,15.5,1325392.0
2018-06-06 13:50:00,15.5,15.53,15.49,15.52,955629.0,15.5,15.53,15.49,15.52,955629.0
2018-06-06 14:00:00,15.53,15.58,15.52,15.57,947820.0,15.53,15.58,15.52,15.57,947820.0
2018-06-06 14:10:00,15.57,15.6,15.55,15.59,1054163.0,15.57,15.6,15.55,15.59,1054163.0
2018-06-06 14:20:00,15.59,15.59,15.53,15.54,1215857.0,15.59,15.59,15.53,15.54,1215857.0
2018-06-06 14:30:00,15.54,15.6,15.51,15.58,1243999.0,15.54,15.6,15.51,15.58,1243999.0
2018-06-06 14:40:00,15.58,15.6,15.57,15.59,866247.0,15.58,15.6,15.57,15.59,866247.0
2018-06-06 14:50:00,15.59,15.62,15.58,15.62,1141483.0,15.59,15.62,15.58,15.62,1141483.0
2018-06-06 15:00:00,15.62,15.63,15.58,15.62,1065017.0,15.62,15.63,15.58,15.62,1065017.0
2018-06-06 15:10:00,15.62,15.65,15.61,15.65,1145031.0,15.62,15.65,15.61,15.65,1145031.0
2018-06-06 15:20:00,15.64,15.66,15.6,15.65,1731063.0,15.64,15.66,15.6,15.65,1731063.0
2018-06-06 15:30:00,15.65,15.69,15.64,15.69,2155210.0,15.65,15.69,15.64,15.69,2155210.0
2018-06-06 15:40:00,15.69,15.73,15.68,15.73,2478545.0,15.69,15.73,15.68,15.73,2478545.0
2018-06-06 15:50:00,15.73,15.74,15.65,15.67,3837708.0,15.73,15.74,15.65,15.67,3837708.0
2018-06-07 09:30:00,15.83,15.97,15.74,15.79,7641400.0,15.83,15.97,15.74,15.79,7641400.0
2018-06-07 09:40:00,15.79,15.8,15.62,15.64,4728965.0,15.79,15.8,15.62,15.64,4728965.0
2018-06-07 09:50:00,15.63,15.64,15.43,15.54,5711918.0,15.63,15.64,15.43,15.54,5711918.0
2018-06-07 10:00:00,15.54,15.59,15.41,15.43,3922874.0,15.54,15.59,15.41,15.43,3922874.0
2018-06-07 10:10:00,15.42,15.47,15.33,15.36,4196858.0,15.42,15.47,15.33,15.36,4196858.0
2018-06-07 10:20:00,15.37,15.37,15.22,15.33,4770699.0,15.37,15.37,15.22,15.33,4770699.0
2018-06-07 10:30:00,15.33,15.34,15.17,15.19,3745992.0,15.33,15.34,15.17,15.19,3745992.0
2018-06-07 10:40:00,15.2,15.23,14.93,15.05,6815461.0,15.2,15.23,14.93,15.05,6815461.0
2018-06-07 10:50:00,15.05,15.06,14.91,15.01,4388078.0,15.05,15.06,14.91,15.01,4388078.0
2018-06-07 11:00:00,15.01,15.03,14.85,14.97,4373020.0,15.01,15.03,14.85,14.97,4373020.0
2018-06-07 11:10:00,14.97,15.15,14.93,15.13,3736158.0,14.97,15.15,14.93,15.13,3736158.0
2018-06-07 11:20:00,15.14,15.16,15.06,15.07,3041891.0,15.14,15.16,15.06,15.07,3041891.0
2018-06-07 11:30:00,15.07,15.11,15.01,15.09,1611046.0,15.07,15.11,15.01,15.09,1611046.0
2018-06-07 11:40:00,15.09,15.12,15.06,15.07,1160924.0,15.09,15.12,15.06,15.07,1160924.0
2018-06-07 11:50:00,15.07,15.08,14.97,15.02,1731450.0,15.07,15.08,14.97,15.02,1731450.0
2018-06-07 12:00:00,15.02,15.05,14.99,15.02,1218426.0,15.02,15.05,14.99,15.02,1218426.0
2018-06-07 12:10:00,15.02,15.05,14.96,14.96,1153928.0,15.02,15.05,14.96,14.96,1153928.0
2018-06-07 12:20:00,14.96,15.01,14.96,14.97,1095010.0,14.96,15.01,14.96,14.97,1095010.0
2018-06-07 12:30:00,14.96,14.97,14.9,14.91,1537197.0,14.96,14.97,14.9,14.91,1537197.0
2018-06-07 12:40:00,14.91,14.97,14.9,14.92,1280869.0,14.91,14.97,14.9,14.92,1280869.0
2018-06-07 12:50:00,14.91,14.98,14.9,14.96,1866324.0,14.91,14.98,14.9,14.96,1866324.0
2018-06-07 13:00:00,14.96,15.04,14.95,14.98,1833299.0,14.96,15.04,14.95,14.98,1833299.0
2018-06-07 13:10:00,14.98,14.99,14.93,14.95,879003.0,14.98,14.99,14.93,14.95,879003.0
2018-06-07 13:20:00,14.95,14.99,14.93,14.94,1001093.0,14.95,14.99,14.93,14.94,1001093.0
2018-06-07 13:30:00,14.94,14.98,14.93,14.94,988731.0,14.94,14.98,14.93,14.94,988731.0
2018-06-07 13:40:00,14.94,14.97,14.91,14.96,1036854.0,14.94,14.97,14.91,14.96,1036854.0
2018-06-07 13:50:00,14.96,14.98,14.93,14.94,830425.0,14.96,14.98,14.93,14.94,830425.0
2018-06-07 14:00:00,14.93,14.94,14.88,14.89,1841766.0,14.93,14.94,14.88,14.89,1841766.0
2018-06-07 14:10:00,14.9,14.92,14.87,14.92,1198765.0,14.9,14.92,14.87,14.92,1198765.0
2018-06-07 14:20:00,14.91,14.92,14.85,14.87,1259389.0,14.91,14.92,14.85,14.87,1259389.0
2018-06-07 14:30:00,14.86,14.92,14.86,14.91,1114592.0,14.86,14.92,14.86,14.91,1114592.0
2018-06-07 14:40:00,14.92,14.97,14.9,14.96,885052.0,14.92,14.97,14.9,14.96,885052.0
2018-06-07 14:50:00,14.96,15.01,14.95,14.96,1489912.0,14.96,15.01,14.95,14.96,1489912.0
2018-06-07 15:00:00,14.96,14.98,14.92,14.93,988169.0,14.96,14.98,14.92,14.93,988169.0
2018-06-07 15:10:00,14.93,14.96,14.91,14.91,1131596.0,14.93,14.96,14.91,14.91,1131596.0
2018-06-07 15:20:00,14.91,14.96,14.91,14.94,1322428.0,14.91,14.96,14.91,14.94,1322428.0
2018-06-07 15:30:00,14.94,14.97,14.93,14.95,1328819.0,14.94,14.97,14.93,14.95,1328819.0
2018-06-07 15:40:00,14.96,14.97,14.89,14.9,1893080.0,14.96,14.97,14.89,14.9,1893080.0
2018-06-07 15:50:00,14.91,14.93,14.88,14.88,3251080.0,14.91,14.93,14.88,14.88,3251080.0
2018-06-08 09:30:00,14.52,14.83,14.31,14.8,9183694.0,14.52,14.83,14.31,14.8,9183694.0
2018-06-08 09:40:00,14.79,14.99,14.73,14.95,4692263.0,14.79,14.99,14.73,14.95,4692263.0
2018-06-08 09:50:00,14.95,14.98,14.86,14.92,3650255.0,14.95,14.98,14.86,14.92,3650255.0
2018-06-08 10:00:00,14.91,15.06,14.9,15.06,4807669.0,14.91,15.06,14.9,15.06,4807669.0
2018-06-08 10:10:00,15.05,15.1,14.99,15.08,3859693.0,15.05,15.1,14.99,15.08,3859693.0
2018-06-08 10:20:00,15.08,15.13,15.06,15.11,2937017.0,15.08,15.13,15.06,15.11,2937017.0
2018-06-08 10:30:00,15.11,15.11,14.98,14.99,2851662.0,15.11,15.11,14.98,14.99,2851662.0
2018-06-08 10:40:00,14.99,15.07,14.94,15.05,2763659.0,14.99,15.07,14.94,15.05,2763659.0
2018-06-08 10:50:00,15.05,15.11,15.03,15.1,1574787.0,15.05,15.11,15.03,15.1,1574787.0
2018-06-08 11:00:00,15.09,15.2,15.07,15.2,2448808.0,15.09,15.2,15.07,15.2,2448808.0
2018-06-08 11:10:00,15.19,15.23,15.16,15.21,2737248.0,15.19,15.23,15.16,15.21,2737248.0
2018-06-08 11:20:00,15.21,15.21,15.15,15.17,1376378.0,15.21,15.21,15.15,15.17,1376378.0
2018-06-08 11:30:00,15.17,15.23,15.14,15.2,1262478.0,15.17,15.23,15.14,15.2,1262478.0
2018-06-08 11:40:00,15.2,15.21,15.14,15.14,1341707.0,15.2,15.21,15.14,15.14,1341707.0
2018-06-08 11:50:00,15.15,15.2,15.13,15.16,1265263.0,15.15,15.2,15.13,15.16,1265263.0
2018-06-08 12:00:00,15.16,15.19,15.15,15.19,942384.0,15.16,15.19,15.15,15.19,942384.0
2018-06-08 12:10:00,15.19,15.19,15.15,15.15,907405.0,15.19,15.19,15.15,15.15,907405.0
2018-06-08 12:20:00,15.15,15.22,15.15,15.21,1221709.0,15.15,15.22,15.15,15.21,1221709.0
2018-06-08 12:30:00,15.21,15.22,15.16,15.18,773678.0,15.21,15.22,15.16,15.18,773678.0
2018-06-08 12:40:00,15.18,15.19,15.16,15.19,747885.0,15.18,15.19,15.16,15.19,747885.0
2018-06-08 12:50:00,15.19,15.27,15.18,15.27,1432254.0,15.19,15.27,15.18,15.27,1432254.0
2018-06-08 13:00:00,15.27,15.3,15.23,15.25,1742861.0,15.27,15.3,15.23,15.25,1742861.0
2018-06-08 13:10:00,15.25,15.33,15.22,15.31,1830275.0,15.25,15.33,15.22,15.31,1830275.0
2018-06-08 13:20:00,15.31,15.32,15.23,15.26,1212923.0,15.31,15.32,15.23,15.26,1212923.0
2018-06-08 13:30:00,15.26,15.29,15.25,15.27,1032626.0,15.26,15.29,15.25,15.27,1032626.0
2018-06-08 13:40:00,15.28,15.3,15.23,15.24,1182988.0,15.28,15.3,15.23,15.24,1182988.0
2018-06-08 13:50:00,15.25,15.26,15.2,15.22,1052850.0,15.25,15.26,15.2,15.22,1052850.0
2018-06-08 14:00:00,15.21,15.26,15.21,15.25,881898.0,15.21,15.26,15.21,15.25,881898.0
2018-06-08 14:10:00,15.24,15.28,15.24,15.25,756465.0,15.24,15.28,15.24,15.25,756465.0
2018-06-08 14:20:00,15.26,15.26,15.22,15.25,786433.0,15.26,15.26,15.22,15.25,786433.0
2018-06-08 14:30:00,15.25,15.28,15.25,15.28,527728.0,15.25,15.28,15.25,15.28,527728.0
2018-06-08 14:40:00,15.28,15.31,15.27,15.29,1088319.0,15.28,15.31,15.27,15.29,1088319.0
2018-06-08 14:50:00,15.3,15.3,15.23,15.25,810696.0,15.3,15.3,15.23,15.25,810696.0
2018-06-08 15:00:00,15.24,15.28,15.23,15.26,913697.0,15.24,15.28,15.23,15.26,913697.0
2018-06-08 15:10:00,15.25,15.29,15.24,15.26,750849.0,15.25,15.29,15.24,15.26,750849.0
2018-06-08 15:20:00,15.27,15.29,15.26,15.29,616795.0,15.27,15.29,15.26,15.29,616795.0
2018-06-08 15:30:00,15.28,15.31,15.28,15.29,1692191.0,15.28,15.31,15.28,15.29,1692191.0
2018-06-08 15:40:00,15.29,15.3,15.27,15.29,1699489.0,15.29,15.3,15.27,15.29,1699489.0
2018-06-08 15:50:00,15.29,15.33,15.24,15.24,5601771.0,15.29,15.33,15.24,15.24,5601771.0
2018-06-11 09:30:00,15.21,15.24,15.01,15.18,5715653.0,15.21,15.24,15.01,15.18,5715653.0
2018-06-11 09:40:00,15.19,15.49,15.16,15.43,4687342.0,15.19,15.49,15.16,15.43,4687342.0
2018-06-11 09:50:00,15.43,15.48,15.35,15.4,3296770.0,15.43,15.48,15.35,15.4,3296770.0
2018-06-11 10:00:00,15.4,15.45,15.37,15.44,1665670.0,15.4,15.45,15.37,15.44,1665670.0
2018-06-11 10:10:00,15.44,15.51,15.41,15.44,3398754.0,15.44,15.51,15.41,15.44,3398754.0
2018-06-11 10:20:00,15.44,15.5,15.41,15.45,1317199.0,15.44,15.5,15.41,15.45,1317199.0
2018-06-11 10:30:00,15.46,15.49,15.43,15.44,856855.0,15.46,15.49,15.43,15.44,856855.0
2018-06-11 10:40:00,15.44,15.44,15.38,15.4,1600033.0,15.44,15.44,15.38,15.4,1600033.0
2018-06-11 10:50:00,15.4,15.44,15.39,15.42,1095680.0,15.4,15.44,15.39,15.42,1095680.0
2018-06-11 11:00:00,15.42,15.46,15.4,15.46,1321683.0,15.42,15.46,15.4,15.46,1321683.0
2018-06-11 11:10:00,15.45,15.49,15.44,15.46,1308420.0,15.45,15.49,15.44,15.46,1308420.0
2018-06-11 11:20:00,15.46,15.49,15.44,15.47,994493.0,15.46,15.49,15.44,15.47,994493.0
2018-06-11 11:30:00,15.48,15.49,15.46,15.48,1068130.0,15.48,15.49,15.46,15.48,1068130.0
2018-06-11 11:40:00,15.48,15.5,15.47,15.5,1272575.0,15.48,15.5,15.47,15.5,1272575.0
2018-06-11 11:50:00,15.5,15.57,15.48,15.56,2268244.0,15.5,15.57,15.48,15.56,2268244.0
2018-06-11 12:00:00,15.56,15.62,15.52,15.61,1702937.0,15.56,15.62,15.52,15.61,1702937.0
2018-06-11 12:10:00,15.61,15.71,15.6,15.69,2459617.0,15.61,15.71,15.6,15.69,2459617.0
2018-06-11 12:20:00,15.68,15.75,15.68,15.72,1697225.0,15.68,15.75,15.68,15.72,1697225.0
2018-06-11 12:30:00,15.72,15.72,15.64,15.65,1234578.0,15.72,15.72,15.64,15.65,1234578.0
2018-06-11 12:40:00,15.66,15.66,15.61,15.64,1248035.0,15.66,15.66,15.61,15.64,1248035.0
2018-06-11 12:50:00,15.64,15.7,15.63,15.64,1438925.0,15.64,15.7,15.63,15.64,1438925.0
2018-06-11 13:00:00,15.64,15.67,15.62,15.67,662357.0,15.64,15.67,15.62,15.67,662357.0
2018-06-11 13:10:00,15.67,15.7,15.66,15.68,830229.0,15.67,15.7,15.66,15.68,830229.0
2018-06-11 13:20:00,15.68,15.69,15.66,15.68,590846.0,15.68,15.69,15.66,15.68,590846.0
2018-06-11 13:30:00,15.68,15.73,15.67,15.72,1087726.0,15.68,15.73,15.67,15.72,1087726.0
2018-06-11 13:40:00,15.72,15.73,15.68,15.71,863669.0,15.72,15.73,15.68,15.71,863669.0
2018-06-11 13:50:00,15.7,15.75,15.7,15.74,892881.0,15.7,15.75,15.7,15.74,892881.0
2018-06-11 14:00:00,15.73,15.75,15.71,15.74,936162.0,15.73,15.75,15.71,15.74,936162.0
2018-06-11 14:10:00,15.74,15.78,15.73,15.76,1413649.0,15.74,15.78,15.73,15.76,1413649.0
2018-06-11 14:20:00,15.77,15.77,15.73,15.73,1076578.0,15.77,15.77,15.73,15.73,1076578.0
2018-06-11 14:30:00,15.74,15.8,15.73,15.79,1205470.0,15.74,15.8,15.73,15.79,1205470.0
2018-06-11 14:40:00,15.79,15.8,15.78,15.8,975093.0,15.79,15.8,15.78,15.8,975093.0
2018-06-11 14:50:00,15.79,15.84,15.78,15.84,1599428.0,15.79,15.84,15.78,15.84,1599428.0
2018-06-11 15:00:00,15.84,15.88,15.84,15.88,1605947.0,15.84,15.88,15.84,15.88,1605947.0
2018-06-11 15:10:00,15.88,15.89,15.78,15.82,2759684.0,15.88,15.89,15.78,15.82,2759684.0
2018-06-11 15:20:00,15.82,15.89,15.82,15.89,1286404.0,15.82,15.89,15.82,15.89,1286404.0
2018-06-11 15:30:00,15.89,15.89,15.85,15.86,1787673.0,15.89,15.89,15.85,15.86,1787673.0
2018-06-11 15:40:00,15.86,15.86,15.82,15.84,1744025.0,15.86,15.86,15.82,15.84,1744025.0
2018-06-11 15:50:00,15.84,15.84,15.73,15.74,4905621.0,15.84,15.84,15.73,15.74,4905621.0
2018-06-12 09:30:00,15.84,15.85,15.52,15.53,7083120.0,15.84,15.85,15.52,15.53,7083120.0
2018-06-12 09:40:00,15.53,15.75,15.43,15.59,6092979.0,15.53,15.75,15.43,15.59,6092979.0
2018-06-12 09:50:00,15.59,15.67,15.5,15.58,3278597.0,15.59,15.67,15.5,15.58,3278597.0
2018-06-12 10:00:00,15.57,15.64,15.55,15.61,1979595.0,15.57,15.64,15.55,15.61,1979595.0
2018-06-12 10:10:00,15.61,15.71,15.6,15.69,1780743.0,15.61,15.71,15.6,15.69,1780743.0
2018-06-12 10:20:00,15.69,15.69,15.6,15.6,1316128.0,15.69,15.69,15.6,15.6,1316128.0
2018-06-12 10:30:00,15.6,15.63,15.52,15.54,1553763.0,15.6,15.63,15.52,15.54,1553763.0
2018-06-12 10:40:00,15.54,15.62,15.54,15.57,1529915.0,15.54,15.62,15.54,15.57,1529915.0
2018-06-12 10:50:00,15.58,15.68,15.57,15.67,916044.0,15.58,15.68,15.57,15.67,916044.0
2018-06-12 11:00:00,15.67,15.67,15.61,15.64,846369.0,15.67,15.67,15.61,15.64,846369.0
2018-06-12 11:10:00,15.64,15.68,15.62,15.67,767560.0,15.64,15.68,15.62,15.67,767560.0
2018-06-12 11:20:00,15.67,15.76,15.67,15.72,1353177.0,15.67,15.76,15.67,15.72,1353177.0
2018-06-12 11:30:00,15.73,15.77,15.72,15.75,1157115.0,15.73,15.77,15.72,15.75,1157115.0
2018-06-12 11:40:00,15.76,15.83,15.75,15.8,1620133.0,15.76,15.83,15.75,15.8,1620133.0
2018-06-12 11:50:00,15.79,15.85,15.77,15.85,1428181.0,15.79,15.85,15.77,15.85,1428181.0
2018-06-12 12:00:00,15.85,15.89,15.82,15.89,1845872.0,15.85,15.89,15.82,15.89,1845872.0
2018-06-12 12:10:00,15.88,15.9,15.78,15.79,2048712.0,15.88,15.9,15.78,15.79,2048712.0
2018-06-12 12:20:00,15.8,15.84,15.79,15.81,827438.0,15.8,15.84,15.79,15.81,827438.0
2018-06-12 12:30:00,15.81,15.86,15.8,15.84,695824.0,15.81,15.86,15.8,15.84,695824.0
2018-06-12 12:40:00,15.85,15.86,15.82,15.85,710552.0,15.85,15.86,15.82,15.85,710552.0
2018-06-12 12:50:00,15.85,15.87,15.83,15.86,619240.0,15.85,15.87,15.83,15.86,619240.0
2018-06-12 13:00:00,15.86,15.89,15.85,15.87,659832.0,15.86,15.89,15.85,15.87,659832.0
2018-06-12 13:10:00,15.88,15.95,15.86,15.92,1800845.0,15.88,15.95,15.86,15.92,1800845.0
2018-06-12 13:20:00,15.91,15.95,15.9,15.91,1215230.0,15.91,15.95,15.9,15.91,1215230.0
2018-06-12 13:30:00,15.91,15.93,15.86,15.86,1132823.0,15.91,15.93,15.86,15.86,1132823.0
2018-06-12 13:40:00,15.87,15.87,15.81,15.85,1057307.0,15.87,15.87,15.81,15.85,1057307.0
2018-06-12 13:50:00,15.85,15.87,15.83,15.87,672562.0,15.85,15.87,15.83,15.87,672562.0
2018-06-12 14:00:00,15.86,15.88,15.84,15.85,579687.0,15.86,15.88,15.84,15.85,579687.0
2018-06-12 14:10:00,15.84,15.85,15.73,15.73,1218136.0,15.84,15.85,15.73,15.73,1218136.0
2018-06-12 14:20:00,15.74,15.77,15.6,15.65,2104301.0,15.74,15.77,15.6,15.65,2104301.0
2018-06-12 14:30:00,15.65,15.67,15.61,15.67,1292571.0,15.65,15.67,15.61,15.67,1292571.0
2018-06-12 14:40:00,15.67,15.71,15.65,15.67,923813.0,15.67,15.71,15.65,15.67,923813.0
2018-06-12 14:50:00,15.67,15.7,15.65,15.67,692896.0,15.67,15.7,15.65,15.67,692896.0
2018-06-12 15:00:00,15.67,15.74,15.65,15.71,1110401.0,15.67,15.74,15.65,15.71,1110401.0
2018-06-12 15:10:00,15.72,15.75,15.7,15.74,737702.0,15.72,15.75,15.7,15.74,737702.0
2018-06-12 15:20:00,15.74,15.77,15.73,15.75,877917.0,15.74,15.77,15.73,15.75,877917.0
2018-06-12 15:30:00,15.74,15.77,15.74,15.77,965670.0,15.74,15.77,15.74,15.77,965670.0
2018-06-12 15:40:00,15.77,15.8,15.76,15.78,1610963.0,15.77,15.8,15.76,15.78,1610963.0
2018-06-12 15:50:00,15.78,15.86,15.78,15.85,4940347.0,15.78,15.86,15.78,15.85,4940347.0
2018-06-13 09:30:00,15.81,16.19,15.78,16.16,8248950.0,15.81,16.19,15.78,16.16,8248950.0
2018-06-13 09:40:00,16.16,16.24,16.06,16.07,5730452.0,16.16,16.24,16.06,16.07,5730452.0
2018-06-13 09:50:00,16.07,16.16,15.97,16.13,4070981.0,16.07,16.16,15.97,16.13,4070981.0
2018-06-13 10:00:00,16.13,16.27,16.13,16.23,4757664.0,16.13,16.27,16.13,16.23,4757664.0
2018-06-13 10:10:00,16.23,16.26,16.15,16.18,2513648.0,16.23,16.26,16.15,16.18,2513648.0
2018-06-13 10:20:00,16.18,16.34,16.17,16.34,2599233.0,16.18,16.34,16.17,16.34,2599233.0
2018-06-13 10:30:00,16.34,16.48,16.33,16.39,5250110.0,16.34,16.48,16.33,16.39,5250110.0
2018-06-13 10:40:00,16.38,16.44,16.36,16.44,1787332.0,16.38,16.44,16.36,16.44,1787332.0
2018-06-13 10:50:00,16.43,16.47,16.35,16.35,2003341.0,16.43,16.47,16.35,16.35,2003341.0
2018-06-13 11:00:00,16.36,16.39,16.3,16.34,1696095.0,16.36,16.39,16.3,16.34,1696095.0
2018-06-13 11:10:00,16.34,16.34,16.28,16.31,1302272.0,16.34,16.34,16.28,16.31,1302272.0
2018-06-13 11:20:00,16.32,16.36,16.3,16.35,1225144.0,16.32,16.36,16.3,16.35,1225144.0
2018-06-13 11:30:00,16.35,16.44,16.34,16.38,2808550.0,16.35,16.44,16.34,16.38,2808550.0
2018-06-13 11:40:00,16.38,16.4,16.37,16.39,1105127.0,16.38,16.4,16.37,16.39,1105127.0
2018-06-13 11:50:00,16.39,16.41,16.35,16.35,1275060.0,16.39,16.41,16.35,16.35,1275060.0
2018-06-13 12:00:00,16.35,16.37,16.31,16.34,955767.0,16.35,16.37,16.31,16.34,955767.0
2018-06-13 12:10:00,16.34,16.39,16.34,16.37,987250.0,16.34,16.39,16.34,16.37,987250.0
2018-06-13 12:20:00,16.37,16.44,16.35,16.42,1073316.0,16.37,16.44,16.35,16.42,1073316.0
2018-06-13 12:30:00,16.41,16.45,16.38,16.4,889033.0,16.41,16.45,16.38,16.4,889033.0
2018-06-13 12:40:00,16.4,16.42,16.38,16.39,715253.0,16.4,16.42,16.38,16.39,715253.0
2018-06-13 12:50:00,16.38,16.42,16.38,16.39,879079.0,16.38,16.42,16.38,16.39,879079.0
2018-06-13 13:00:00,16.39,16.41,16.37,16.38,663800.0,16.39,16.41,16.37,16.38,663800.0
2018-06-13 13:10:00,16.38,16.39,16.37,16.39,506082.0,16.38,16.39,16.37,16.39,506082.0
2018-06-13 13:20:00,16.39,16.39,16.35,16.37,450429.0,16.39,16.39,16.35,16.37,450429.0
2018-06-13 13:30:00,16.37,16.41,16.35,16.39,858299.0,16.37,16.41,16.35,16.39,858299.0
2018-06-13 13:40:00,16.39,16.44,16.39,16.44,597583.0,16.39,16.44,16.39,16.44,597583.0
2018-06-13 13:50:00,16.44,16.47,16.43,16.45,921247.0,16.44,16.47,16.43,16.45,921247.0
2018-06-13 14:00:00,16.45,16.47,16.33,16.33,2100983.0,16.45,16.47,16.33,16.33,2100983.0
2018-06-13 14:10:00,16.33,16.47,16.32,16.43,1846381.0,16.33,16.47,16.32,16.43,1846381.0
2018-06-13 14:20:00,16.43,16.44,16.31,16.33,1597236.0,16.43,16.44,16.31,16.33,1597236.0
2018-06-13 14:30:00,16.33,16.4,16.3,16.39,1296920.0,16.33,16.4,16.3,16.39,1296920.0
2018-06-13 14:40:00,16.39,16.4,16.35,16.39,1586261.0,16.39,16.4,16.35,16.39,1586261.0
2018-06-13 14:50:00,16.39,16.44,16.37,16.43,1073790.0,16.39,16.44,16.37,16.43,1073790.0
2018-06-13 15:00:00,16.43,16.47,16.42,16.45,1445458.0,16.43,16.47,16.42,16.45,1445458.0
2018-06-13 15:10:00,16.46,16.47,16.43,16.45,1131554.0,16.46,16.47,16.43,16.45,1131554.0
2018-06-13 15:20:00,16.46,16.52,16.41,16.45,3060389.0,16.46,16.52,16.41,16.45,3060389.0
2018-06-13 15:30:00,16.45,16.46,16.38,16.38,2083175.0,16.45,16.46,16.38,16.38,2083175.0
2018-06-13 15:40:00,16.38,16.43,16.33,16.34,2906974.0,16.38,16.43,16.33,16.34,2906974.0
2018-06-13 15:50:00,16.34,16.37,16.27,16.32,4246180.0,16.34,16.37,16.27,16.32,4246180.0
2018-06-14 09:30:00,16.6,16.79,16.47,16.62,7335928.0,16.6,16.79,16.47,16.62,7335928.0
2018-06-14 09:40:00,16.62,16.64,16.45,16.46,4071024.0,16.62,16.64,16.45,16.46,4071024.0
2018-06-14 09:50:00,16.46,16.61,16.45,16.6,2973521.0,16.46,16.61,16.45,16.6,2973521.0
2018-06-14 10:00:00,16.6,16.68,16.6,16.64,3014305.0,16.6,16.68,16.6,16.64,3014305.0
2018-06-14 10:10:00,16.64,16.69,16.61,16.68,2138357.0,16.64,16.69,16.61,16.68,2138357.0
2018-06-14 10:20:00,16.69,16.76,16.64,16.76,2572419.0,16.69,16.76,16.64,16.76,2572419.0
2018-06-14 10:30:00,16.76,16.77,16.67,16.7,1975193.0,16.76,16.77,16.67,16.7,1975193.0
2018-06-14 10:40:00,16.7,16.7,16.64,16.66,2464850.0,16.7,16.7,16.64,16.66,2464850.0
2018-06-14 10:50:00,16.66,16.76,16.6,16.6,2387663.0,16.66,16.76,16.6,16.6,2387663.0
2018-06-14 11:00:00,16.61,16.61,16.51,16.61,2447790.0,16.61,16.61,16.51,16.61,2447790.0
2018-06-14 11:10:00,16.6,16.66,16.59,16.62,1406309.0,16.6,16.66,16.59,16.62,1406309.0
2018-06-14 11:20:00,16.62,16.68,16.61,16.66,1033222.0,16.62,16.68,16.61,16.66,1033222.0
2018-06-14 11:30:00,16.66,16.72,16.65,16.7,1120032.0,16.66,16.72,16.65,16.7,1120032.0
2018-06-14 11:40:00,16.7,16.72,16.64,16.67,1043762.0,16.7,16.72,16.64,16.67,1043762.0
2018-06-14 11:50:00,16.67,16.75,16.67,16.73,1620375.0,16.67,16.75,16.67,16.73,1620375.0
2018-06-14 12:00:00,16.72,16.76,16.72,16.73,1226427.0,16.72,16.76,16.72,16.73,1226427.0
2018-06-14 12:10:00,16.73,16.74,16.65,16.66,1361216.0,16.73,16.74,16.65,16.66,1361216.0
2018-06-14 12:20:00,16.66,16.69,16.64,16.66,1428279.0,16.66,16.69,16.64,16.66,1428279.0
2018-06-14 12:30:00,16.66,16.72,16.65,16.71,1006881.0,16.66,16.72,16.65,16.71,1006881.0
2018-06-14 12:40:00,16.71,16.74,16.69,16.7,994512.0,16.71,16.74,16.69,16.7,994512.0
2018-06-14 12:50:00,16.7,16.71,16.66,16.67,856995.0,16.7,16.71,16.66,16.67,856995.0
2018-06-14 13:00:00,16.68,16.7,16.66,16.7,771599.0,16.68,16.7,16.66,16.7,771599.0
2018-06-14 13:10:00,16.7,16.71,16.66,16.69,894486.0,16.7,16.71,16.66,16.69,894486.0
2018-06-14 13:20:00,16.69,16.7,16.69,16.69,515815.0,16.69,16.7,16.69,16.69,515815.0
2018-06-14 13:30:00,16.7,16.73,16.68,16.68,701910.0,16.7,16.73,16.68,16.68,701910.0
2018-06-14 13:40:00,16.69,16.7,16.66,16.66,514422.0,16.69,16.7,16.66,16.66,514422.0
2018-06-14 13:50:00,16.67,16.67,16.61,16.63,1383973.0,16.67,16.67,16.61,16.63,1383973.0
2018-06-14 14:00:00,16.62,16.65,16.6,16.62,785333.0,16.62,16.65,16.6,16.62,785333.0
2018-06-14 14:10:00,16.62,16.64,16.56,16.59,1549615.0,16.62,16.64,16.56,16.59,1549615.0
2018-06-14 14:20:00,16.59,16.59,16.45,16.46,2661835.0,16.59,16.59,16.45,16.46,2661835.0
2018-06-14 14:30:00,16.46,16.48,16.31,16.31,4090482.0,16.46,16.48,16.31,16.31,4090482.0
2018-06-14 14:40:00,16.31,16.33,16.09,16.12,5693684.0,16.31,16.33,16.09,16.12,5693684.0
2018-06-14 14:50:00,16.12,16.13,15.58,15.79,12667329.0,16.12,16.13,15.58,15.79,12667329.0
2018-06-14 15:00:00,15.79,16.1,15.78,16.1,9864568.0,15.79,16.1,15.78,16.1,9864568.0
2018-06-14 15:10:00,16.1,16.19,16.06,16.15,5459870.0,16.1,16.19,16.06,16.15,5459870.0
2018-06-14 15:20:00,16.15,16.16,16.07,16.09,2461691.0,16.15,16.16,16.07,16.09,2461691.0
2018-06-14 15:30:00,16.09,16.14,16.03,16.05,3185057.0,16.09,16.14,16.03,16.05,3185057.0
2018-06-14 15:40:00,16.05,16.19,16.03,16.19,2808264.0,16.05,16.19,16.03,16.19,2808264.0
2018-06-14 15:50:00,16.19,16.28,16.14,16.24,5797436.0,16.19,16.28,16.14,16.24,5797436.0
2018-06-15 09:30:00,16.07,16.15,15.82,16.12,8817870.0,16.07,16.15,15.82,16.12,8817870.0
2018-06-15 09:40:00,16.12,16.35,15.99,16.33,5684197.0,16.12,16.35,15.99,16.33,5684197.0
2018-06-15 09:50:00,16.34,16.41,16.26,16.33,3725054.0,16.34,16.41,16.26,16.33,3725054.0
2018-06-15 10:00:00,16.33,16.35,16.24,16.28,2363237.0,16.33,16.35,16.24,16.28,2363237.0
2018-06-15 10:10:00,16.29,16.39,16.26,16.38,1996534.0,16.29,16.39,16.26,16.38,1996534.0
2018-06-15 10:20:00,16.38,16.43,16.34,16.38,1696443.0,16.38,16.43,16.34,16.38,1696443.0
2018-06-15 10:30:00,16.38,16.38,16.2,16.23,2372644.0,16.38,16.38,16.2,16.23,2372644.0
2018-06-15 10:40:00,16.23,16.33,16.22,16.33,1606535.0,16.23,16.33,16.22,16.33,1606535.0
2018-06-15 10:50:00,16.32,16.37,16.24,16.26,1776080.0,16.32,16.37,16.24,16.26,1776080.0
2018-06-15 11:00:00,16.26,16.31,16.22,16.23,1150242.0,16.26,16.31,16.22,16.23,1150242.0
2018-06-15 11:10:00,16.22,16.32,16.22,16.25,1247779.0,16.22,16.32,16.22,16.25,1247779.0
2018-06-15 11:20:00,16.25,16.29,16.19,16.19,1190133.0,16.25,16.29,16.19,16.19,1190133.0
2018-06-15 11:30:00,16.19,16.24,16.15,16.19,1602580.0,16.19,16.24,16.15,16.19,1602580.0
2018-06-15 11:40:00,16.19,16.22,16.18,16.19,953297.0,16.19,16.22,16.18,16.19,953297.0
2018-06-15 11:50:00,16.19,16.26,16.17,16.24,816319.0,16.19,16.26,16.17,16.24,816319.0
2018-06-15 12:00:00,16.24,16.28,16.23,16.23,687905.0,16.24,16.28,16.23,16.23,687905.0
2018-06-15 12:10:00,16.23,16.27,16.22,16.27,606889.0,16.23,16.27,16.22,16.27,606889.0
2018-06-15 12:20:00,16.26,16.3,16.25,16.3,583438.0,16.26,16.3,16.25,16.3,583438.0
2018-06-15 12:30:00,16.3,16.31,16.25,16.28,859353.0,16.3,16.31,16.25,16.28,859353.0
2018-06-15 12:40:00,16.27,16.3,16.25,16.28,617311.0,16.27,16.3,16.25,16.28,617311.0
2018-06-15 12:50:00,16.28,16.44,16.27,16.43,2857234.0,16.28,16.44,16.27,16.43,2857234.0
2018-06-15 13:00:00,16.43,16.45,16.39,16.41,1265737.0,16.43,16.45,16.39,16.41,1265737.0
2018-06-15 13:10:00,16.41,16.48,16.39,16.47,946360.0,16.41,16.48,16.39,16.47,946360.0
2018-06-15 13:20:00,16.47,16.52,16.44,16.47,1978073.0,16.47,16.52,16.44,16.47,1978073.0
2018-06-15 13:30:00,16.46,16.47,16.41,16.44,687108.0,16.46,16.47,16.41,16.44,687108.0
2018-06-15 13:40:00,16.44,16.46,16.41,16.42,696401.0,16.44,16.46,16.41,16.42,696401.0
2018-06-15 13:50:00,16.41,16.42,16.33,16.38,1279630.0,16.41,16.42,16.33,16.38,1279630.0
2018-06-15 14:00:00,16.38,16.42,16.2,16.39,701758.0,16.38,16.42,16.2,16.39,701758.0
2018-06-15 14:10:00,16.4,16.45,16.38,16.44,869030.0,16.4,16.45,16.38,16.44,869030.0
2018-06-15 14:20:00,16.44,16.49,16.43,16.47,1241165.0,16.44,16.49,16.43,16.47,1241165.0
2018-06-15 14:30:00,16.47,16.5,16.44,16.46,1003771.0,16.47,16.5,16.44,16.46,1003771.0
2018-06-15 14:40:00,16.46,16.5,16.45,16.46,762381.0,16.46,16.5,16.45,16.46,762381.0
2018-06-15 14:50:00,16.47,16.48,16.43,16.44,985581.0,16.47,16.48,16.43,16.44,985581.0
2018-06-15 15:00:00,16.44,16.44,16.33,16.33,1462090.0,16.44,16.44,16.33,16.33,1462090.0
2018-06-15 15:10:00,16.34,16.36,16.28,16.3,1464473.0,16.34,16.36,16.28,16.3,1464473.0
2018-06-15 15:20:00,16.3,16.38,16.29,16.37,1141555.0,16.3,16.38,16.29,16.37,1141555.0
2018-06-15 15:30:00,16.37,16.38,16.32,16.36,1213977.0,16.37,16.38,16.32,16.36,1213977.0
2018-06-15 15:40:00,16.36,16.41,16.33,16.38,1592179.0,16.36,16.41,16.33,16.38,1592179.0
2018-06-15 15:50:00,16.39,16.4,16.27,16.34,4350102.0,16.39,16.4,16.27,16.34,4350102.0
2018-06-18 09:30:00,16.18,16.32,16.13,16.25,4745029.0,16.18,16.32,16.13,16.25,4745029.0
2018-06-18 09:40:00,16.25,16.52,16.22,16.48,3605626.0,16.25,16.52,16.22,16.48,3605626.0
2018-06-18 09:50:00,16.47,16.84,16.46,16.83,6175729.0,16.47,16.84,16.46,16.83,6175729.0
2018-06-18 10:00:00,16.83,16.87,16.66,16.74,5460089.0,16.83,16.87,16.66,16.74,5460089.0
2018-06-18 10:10:00,16.74,16.82,16.69,16.74,2536839.0,16.74,16.82,16.69,16.74,2536839.0
2018-06-18 10:20:00,16.75,16.84,16.73,16.73,2172873.0,16.75,16.84,16.73,16.73,2172873.0
2018-06-18 10:30:00,16.74,16.9,16.73,16.89,2520281.0,16.74,16.9,16.73,16.89,2520281.0
2018-06-18 10:40:00,16.89,17.1,16.89,17.09,5643821.0,16.89,17.1,16.89,17.09,5643821.0
2018-06-18 10:50:00,17.08,17.18,17.05,17.16,5174927.0,17.08,17.18,17.05,17.16,5174927.0
2018-06-18 11:00:00,17.17,17.32,17.15,17.29,5084849.0,17.17,17.32,17.15,17.29,5084849.0
2018-06-18 11:10:00,17.3,17.34,17.09,17.12,5025964.0,17.3,17.34,17.09,17.12,5025964.0
2018-06-18 11:20:00,17.11,17.16,17.04,17.13,2731208.0,17.11,17.16,17.04,17.13,2731208.0
2018-06-18 11:30:00,17.13,17.24,17.12,17.2,2606605.0,17.13,17.24,17.12,17.2,2606605.0
2018-06-18 11:40:00,17.21,17.22,17.11,17.2,1783742.0,17.21,17.22,17.11,17.2,1783742.0
2018-06-18 11:50:00,17.2,17.21,17.16,17.18,1330751.0,17.2,17.21,17.16,17.18,1330751.0
2018-06-18 12:00:00,17.18,17.33,17.15,17.32,2523417.0,17.18,17.33,17.15,17.32,2523417.0
2018-06-18 12:10:00,17.32,17.32,17.25,17.25,1481955.0,17.32,17.32,17.25,17.25,1481955.0
2018-06-18 12:20:00,17.26,17.28,17.05,17.07,2286015.0,17.26,17.28,17.05,17.07,2286015.0
2018-06-18 12:30:00,17.07,17.12,16.97,17.03,3421203.0,17.07,17.12,16.97,17.03,3421203.0
2018-06-18 12:40:00,17.03,17.14,17.02,17.02,2156803.0,17.03,17.14,17.02,17.02,2156803.0
2018-06-18 12:50:00,17.03,17.05,16.91,16.97,2117949.0,17.03,17.05,16.91,16.97,2117949.0
2018-06-18 13:00:00,16.97,17.01,16.95,16.99,1157492.0,16.97,17.01,16.95,16.99,1157492.0
2018-06-18 13:10:00,16.98,17.09,16.98,16.99,1514397.0,16.98,17.09,16.98,16.99,1514397.0
2018-06-18 13:20:00,16.99,17.04,16.97,17.03,714541.0,16.99,17.04,16.97,17.03,714541.0
2018-06-18 13:30:00,17.03,17.13,17.03,17.07,1279259.0,17.03,17.13,17.03,17.07,1279259.0
2018-06-18 13:40:00,17.07,17.08,17.02,17.07,1063763.0,17.07,17.08,17.02,17.07,1063763.0
2018-06-18 13:50:00,17.06,17.11,17.05,17.1,858534.0,17.06,17.11,17.05,17.1,858534.0
2018-06-18 14:00:00,17.11,17.15,17.08,17.14,979499.0,17.11,17.15,17.08,17.14,979499.0
2018-06-18 14:10:00,17.14,17.22,17.13,17.21,1457583.0,17.14,17.22,17.13,17.21,1457583.0
2018-06-18 14:20:00,17.21,17.21,17.1,17.12,1396447.0,17.21,17.21,17.1,17.12,1396447.0
2018-06-18 14:30:00,17.13,17.16,17.12,17.13,864726.0,17.13,17.16,17.12,17.13,864726.0
2018-06-18 14:40:00,17.14,17.19,17.13,17.16,1090129.0,17.14,17.19,17.13,17.16,1090129.0
2018-06-18 14:50:00,17.15,17.17,17.08,17.13,1353078.0,17.15,17.17,17.08,17.13,1353078.0
2018-06-18 15:00:00,17.12,17.13,17.07,17.1,1108487.0,17.12,17.13,17.07,17.1,1108487.0
2018-06-18 15:10:00,17.1,17.15,17.09,17.14,914027.0,17.1,17.15,17.09,17.14,914027.0
2018-06-18 15:20:00,17.14,17.17,17.11,17.12,1419216.0,17.14,17.17,17.11,17.12,1419216.0
2018-06-18 15:30:00,17.13,17.14,17.03,17.04,1835245.0,17.13,17.14,17.03,17.04,1835245.0
2018-06-18 15:40:00,17.04,17.09,17.02,17.07,2413709.0,17.04,17.09,17.02,17.07,2413709.0
2018-06-18 15:50:00,17.07,17.14,17.04,17.11,5406062.0,17.07,17.14,17.04,17.11,5406062.0
2018-06-19 09:30:00,16.85,17.29,16.81,17.07,9231657.0,16.85,17.29,16.81,17.07,9231657.0
2018-06-19 09:40:00,17.07,17.14,16.88,16.88,5564065.0,17.07,17.14,16.88,16.88,5564065.0
2018-06-19 09:50:00,16.89,16.92,16.49,16.62,7987872.0,16.89,16.92,16.49,16.62,7987872.0
2018-06-19 10:00:00,16.63,16.63,16.31,16.43,6346429.0,16.63,16.63,16.31,16.43,6346429.0
2018-06-19 10:10:00,16.43,16.63,16.41,16.54,4108872.0,16.43,16.63,16.41,16.54,4108872.0
2018-06-19 10:20:00,16.53,16.55,16.42,16.42,2606394.0,16.53,16.55,16.42,16.42,2606394.0
2018-06-19 10:30:00,16.43,16.46,16.35,16.43,3058766.0,16.43,16.46,16.35,16.43,3058766.0
2018-06-19 10:40:00,16.42,16.6,16.42,16.57,3603116.0,16.42,16.6,16.42,16.57,3603116.0
2018-06-19 10:50:00,16.57,16.67,16.56,16.62,2593560.0,16.57,16.67,16.56,16.62,2593560.0
2018-06-19 11:00:00,16.63,16.67,16.58,16.66,1435768.0,16.63,16.67,16.58,16.66,1435768.0
2018-06-19 11:10:00,16.67,16.77,16.66,16.77,2242478.0,16.67,16.77,16.66,16.77,2242478.0
2018-06-19 11:20:00,16.77,16.84,16.71,16.8,2233090.0,16.77,16.84,16.71,16.8,2233090.0
2018-06-19 11:30:00,16.81,16.91,16.74,16.76,2749746.0,16.81,16.91,16.74,16.76,2749746.0
2018-06-19 11:40:00,16.77,16.83,16.72,16.79,1595844.0,16.77,16.83,16.72,16.79,1595844.0
2018-06-19 11:50:00,16.79,16.82,16.76,16.76,1404096.0,16.79,16.82,16.76,16.76,1404096.0
2018-06-19 12:00:00,16.77,16.79,16.72,16.75,772258.0,16.77,16.79,16.72,16.75,772258.0
2018-06-19 12:10:00,16.75,16.75,16.67,16.68,1267512.0,16.75,16.75,16.67,16.68,1267512.0
2018-06-19 12:20:00,16.68,16.74,16.61,16.68,1256253.0,16.68,16.74,16.61,16.68,1256253.0
2018-06-19 12:30:00,16.68,16.68,16.61,16.61,762418.0,16.68,16.68,16.61,16.61,762418.0
2018-06-19 12:40:00,16.62,16.62,16.57,16.59,1194733.0,16.62,16.62,16.57,16.59,1194733.0
2018-06-19 12:50:00,16.58,16.67,16.56,16.66,1051921.0,16.58,16.67,16.56,16.66,1051921.0
2018-06-19 13:00:00,16.67,16.7,16.63,16.65,1026598.0,16.67,16.7,16.63,16.65,1026598.0
2018-06-19 13:10:00,16.64,16.66,16.61,16.62,742379.0,16.64,16.66,16.61,16.62,742379.0
2018-06-19 13:20:00,16.61,16.63,16.59,16.61,876938.0,16.61,16.63,16.59,16.61,876938.0
2018-06-19 13:30:00,16.61,16.67,16.59,16.66,1145672.0,16.61,16.67,16.59,16.66,1145672.0
2018-06-19 13:40:00,16.66,16.67,16.64,16.66,1067707.0,16.66,16.67,16.64,16.66,1067707.0
2018-06-19 13:50:00,16.66,16.67,16.63,16.65,813997.0,16.66,16.67,16.63,16.65,813997.0
2018-06-19 14:00:00,16.64,16.77,16.64,16.75,1336386.0,16.64,16.77,16.64,16.75,1336386.0
2018-06-19 14:10:00,16.74,16.76,16.71,16.74,1048584.0,16.74,16.76,16.71,16.74,1048584.0
2018-06-19 14:20:00,16.74,16.75,16.69,16.7,927474.0,16.74,16.75,16.69,16.7,927474.0
2018-06-19 14:30:00,16.7,16.7,16.65,16.68,2376911.0,16.7,16.7,16.65,16.68,2376911.0
2018-06-19 14:40:00,16.68,16.72,16.65,16.72,926845.0,16.68,16.72,16.65,16.72,926845.0
2018-06-19 14:50:00,16.71,16.75,16.7,16.7,998714.0,16.71,16.75,16.7,16.7,998714.0
2018-06-19 15:00:00,16.7,16.72,16.68,16.7,843286.0,16.7,16.72,16.68,16.7,843286.0
2018-06-19 15:10:00,16.7,16.73,16.68,16.7,713722.0,16.7,16.73,16.68,16.7,713722.0
2018-06-19 15:20:00,16.7,16.74,16.68,16.68,2509980.0,16.7,16.74,16.68,16.68,2509980.0
2018-06-19 15:30:00,16.69,16.69,16.62,16.66,1388191.0,16.69,16.69,16.62,16.66,1388191.0
2018-06-19 15:40:00,16.66,16.67,16.62,16.66,1640321.0,16.66,16.67,16.62,16.66,1640321.0
2018-06-19 15:50:00,16.66,16.71,16.66,16.68,3476125.0,16.66,16.71,16.66,16.68,3476125.0
2018-06-20 09:30:00,16.83,17.13,16.83,16.91,7482460.0,16.83,17.13,16.83,16.91,7482460.0
2018-06-20 09:40:00,16.9,17.11,16.89,16.96,4658968.0,16.9,17.11,16.89,16.96,4658968.0
2018-06-20 09:50:00,16.96,17.0,16.78,16.89,3631373.0,16.96,17.0,16.78,16.89,3631373.0
2018-06-20 10:00:00,16.88,16.92,16.63,16.64,4312994.0,16.88,16.92,16.63,16.64,4312994.0
2018-06-20 10:10:00,16.64,16.64,16.46,16.63,6345377.0,16.64,16.64,16.46,16.63,6345377.0
2018-06-20 10:20:00,16.63,16.65,16.49,16.51,2978365.0,16.63,16.65,16.49,16.51,2978365.0
2018-06-20 10:30:00,16.51,16.74,16.51,16.71,2466785.0,16.51,16.74,16.51,16.71,2466785.0
2018-06-20 10:40:00,16.72,16.77,16.65,16.67,1932425.0,16.72,16.77,16.65,16.67,1932425.0
2018-06-20 10:50:00,16.67,16.75,16.66,16.73,1907184.0,16.67,16.75,16.66,16.73,1907184.0
2018-06-20 11:00:00,16.73,16.73,16.61,16.66,1278127.0,16.73,16.73,16.61,16.66,1278127.0
2018-06-20 11:10:00,16.65,16.68,16.59,16.62,1091457.0,16.65,16.68,16.59,16.62,1091457.0
2018-06-20 11:20:00,16.62,16.66,16.62,16.65,777809.0,16.62,16.66,16.62,16.65,777809.0
2018-06-20 11:30:00,16.64,16.65,16.58,16.59,912605.0,16.64,16.65,16.58,16.59,912605.0
2018-06-20 11:40:00,16.59,16.6,16.55,16.57,976357.0,16.59,16.6,16.55,16.57,976357.0
2018-06-20 11:50:00,16.57,16.62,16.56,16.61,1065774.0,16.57,16.62,16.56,16.61,1065774.0
2018-06-20 12:00:00,16.61,16.67,16.59,16.61,1351696.0,16.61,16.67,16.59,16.61,1351696.0
2018-06-20 12:10:00,16.61,16.63,16.58,16.6,785016.0,16.61,16.63,16.58,16.6,785016.0
2018-06-20 12:20:00,16.6,16.6,16.52,16.53,1077168.0,16.6,16.6,16.52,16.53,1077168.0
2018-06-20 12:30:00,16.52,16.53,16.37,16.46,2653542.0,16.52,16.53,16.37,16.46,2653542.0
2018-06-20 12:40:00,16.46,16.54,16.44,16.51,1463817.0,16.46,16.54,16.44,16.51,1463817.0
2018-06-20 12:50:00,16.5,16.53,16.44,16.45,1084407.0,16.5,16.53,16.44,16.45,1084407.0
2018-06-20 13:00:00,16.44,16.48,16.39,16.46,1124801.0,16.44,16.48,16.39,16.46,1124801.0
2018-06-20 13:10:00,16.46,16.49,16.44,16.45,688319.0,16.46,16.49,16.44,16.45,688319.0
2018-06-20 13:20:00,16.45,16.5,16.42,16.45,813929.0,16.45,16.5,16.42,16.45,813929.0
2018-06-20 13:30:00,16.45,16.48,16.44,16.45,627068.0,16.45,16.48,16.44,16.45,627068.0
2018-06-20 13:40:00,16.45,16.51,16.44,16.48,750979.0,16.45,16.51,16.44,16.48,750979.0
2018-06-20 13:50:00,16.48,16.5,16.42,16.46,989709.0,16.48,16.5,16.42,16.46,989709.0
2018-06-20 14:00:00,16.47,16.47,16.43,16.45,549889.0,16.47,16.47,16.43,16.45,549889.0
2018-06-20 14:10:00,16.45,16.53,16.44,16.52,1382907.0,16.45,16.53,16.44,16.52,1382907.0
2018-06-20 14:20:00,16.52,16.58,16.49,16.56,1205691.0,16.52,16.58,16.49,16.56,1205691.0
2018-06-20 14:30:00,16.55,16.56,16.52,16.55,601147.0,16.55,16.56,16.52,16.55,601147.0
2018-06-20 14:40:00,16.54,16.56,16.52,16.55,757330.0,16.54,16.56,16.52,16.55,757330.0
2018-06-20 14:50:00,16.55,16.55,16.45,16.47,1183057.0,16.55,16.55,16.45,16.47,1183057.0
2018-06-20 15:00:00,16.47,16.51,16.46,16.48,887209.0,16.47,16.51,16.46,16.48,887209.0
2018-06-20 15:10:00,16.48,16.49,16.47,16.47,553381.0,16.48,16.49,16.47,16.47,553381.0
2018-06-20 15:20:00,16.48,16.5,16.47,16.5,559911.0,16.48,16.5,16.47,16.5,559911.0
2018-06-20 15:30:00,16.5,16.57,16.49,16.55,1449190.0,16.5,16.57,16.49,16.55,1449190.0
2018-06-20 15:40:00,16.55,16.55,16.5,16.54,1301500.0,16.55,16.55,16.5,16.54,1301500.0
2018-06-20 15:50:00,16.54,16.57,16.51,16.51,3691097.0,16.54,16.57,16.51,16.51,3691097.0
2018-06-21 09:30:00,16.65,16.87,16.52,16.61,5410360.0,16.65,16.87,16.52,16.61,5410360.0
2018-06-21 09:40:00,16.61,16.63,16.33,16.36,3980325.0,16.61,16.63,16.33,16.36,3980325.0
2018-06-21 09:50:00,16.36,16.39,16.22,16.37,4517608.0,16.36,16.39,16.22,16.37,4517608.0
2018-06-21 10:00:00,16.37,16.37,15.73,15.95,8903080.0,16.37,16.37,15.73,15.95,8903080.0
2018-06-21 10:10:00,15.95,16.09,15.85,15.86,4557100.0,15.95,16.09,15.85,15.86,4557100.0
2018-06-21 10:20:00,15.87,15.99,15.81,15.99,3511067.0,15.87,15.99,15.81,15.99,3511067.0
2018-06-21 10:30:00,15.98,16.04,15.89,15.95,2478257.0,15.98,16.04,15.89,15.95,2478257.0
2018-06-21 10:40:00,15.95,16.03,15.92,15.99,2273054.0,15.95,16.03,15.92,15.99,2273054.0
2018-06-21 10:50:00,15.99,16.06,15.98,15.98,1402555.0,15.99,16.06,15.98,15.98,1402555.0
2018-06-21 11:00:00,15.98,16.0,15.92,15.96,1201673.0,15.98,16.0,15.92,15.96,1201673.0
2018-06-21 11:10:00,15.96,16.08,15.93,16.07,1526328.0,15.96,16.08,15.93,16.07,1526328.0
2018-06-21 11:20:00,16.07,16.08,16.01,16.05,1090394.0,16.07,16.08,16.01,16.05,1090394.0
2018-06-21 11:30:00,16.04,16.17,16.04,16.16,2448456.0,16.04,16.17,16.04,16.16,2448456.0
2018-06-21 11:40:00,16.16,16.22,16.13,16.2,2215690.0,16.16,16.22,16.13,16.2,2215690.0
2018-06-21 11:50:00,16.2,16.21,16.11,16.13,1582042.0,16.2,16.21,16.11,16.13,1582042.0
2018-06-21 12:00:00,16.14,16.15,16.01,16.04,1535682.0,16.14,16.15,16.01,16.04,1535682.0
2018-06-21 12:10:00,16.04,16.07,15.97,16.02,1347186.0,16.04,16.07,15.97,16.02,1347186.0
2018-06-21 12:20:00,16.02,16.03,15.93,15.94,1114491.0,16.02,16.03,15.93,15.94,1114491.0
2018-06-21 12:30:00,15.94,15.95,15.87,15.94,1600670.0,15.94,15.95,15.87,15.94,1600670.0
2018-06-21 12:40:00,15.94,15.95,15.85,15.9,1256511.0,15.94,15.95,15.85,15.9,1256511.0
2018-06-21 12:50:00,15.91,15.92,15.83,15.84,1063553.0,15.91,15.92,15.83,15.84,1063553.0
2018-06-21 13:00:00,15.84,15.85,15.78,15.84,2079695.0,15.84,15.85,15.78,15.84,2079695.0
2018-06-21 13:10:00,15.83,15.94,15.83,15.92,1690918.0,15.83,15.94,15.83,15.92,1690918.0
2018-06-21 13:20:00,15.92,15.93,15.8,15.83,1235888.0,15.92,15.93,15.8,15.83,1235888.0
2018-06-21 13:30:00,15.83,15.83,15.7,15.71,2687792.0,15.83,15.83,15.7,15.71,2687792.0
2018-06-21 13:40:00,15.72,15.8,15.64,15.78,2828094.0,15.72,15.8,15.64,15.78,2828094.0
2018-06-21 13:50:00,15.78,15.89,15.75,15.87,1562386.0,15.78,15.89,15.75,15.87,1562386.0
2018-06-21 14:00:00,15.86,15.89,15.82,15.83,1191437.0,15.86,15.89,15.82,15.83,1191437.0
2018-06-21 14:10:00,15.83,15.87,15.82,15.83,750407.0,15.83,15.87,15.82,15.83,750407.0
2018-06-21 14:20:00,15.83,15.86,15.74,15.77,1068262.0,15.83,15.86,15.74,15.77,1068262.0
2018-06-21 14:30:00,15.77,15.82,15.71,15.75,1086933.0,15.77,15.82,15.71,15.75,1086933.0
2018-06-21 14:40:00,15.75,15.76,15.72,15.76,693329.0,15.75,15.76,15.72,15.76,693329.0
2018-06-21 14:50:00,15.76,15.78,15.73,15.74,857624.0,15.76,15.78,15.73,15.74,857624.0
2018-06-21 15:00:00,15.73,15.77,15.72,15.75,1038926.0,15.73,15.77,15.72,15.75,1038926.0
2018-06-21 15:10:00,15.75,15.76,15.65,15.67,1617961.0,15.75,15.76,15.65,15.67,1617961.0
2018-06-21 15:20:00,15.68,15.68,15.55,15.62,3212775.0,15.68,15.68,15.55,15.62,3212775.0
2018-06-21 15:30:00,15.62,15.63,15.55,15.62,1883412.0,15.62,15.63,15.55,15.62,1883412.0
2018-06-21 15:40:00,15.62,15.62,15.46,15.59,4617949.0,15.62,15.62,15.46,15.59,4617949.0
2018-06-21 15:50:00,15.59,15.66,15.58,15.65,5598824.0,15.59,15.66,15.58,15.65,5598824.0
2018-06-22 09:30:00,15.78,15.86,15.57,15.7,4931488.0,15.78,15.86,15.57,15.7,4931488.0
2018-06-22 09:40:00,15.7,15.81,15.56,15.63,3000222.0,15.7,15.81,15.56,15.63,3000222.0
2018-06-22 09:50:00,15.63,15.76,15.58,15.66,2267591.0,15.63,15.76,15.58,15.66,2267591.0
2018-06-22 10:00:00,15.65,15.79,15.65,15.76,2324151.0,15.65,15.79,15.65,15.76,2324151.0
2018-06-22 10:10:00,15.76,15.91,15.75,15.86,2299026.0,15.76,15.91,15.75,15.86,2299026.0
2018-06-22 10:20:00,15.86,15.86,15.66,15.7,2737577.0,15.86,15.86,15.66,15.7,2737577.0
2018-06-22 10:30:00,15.7,15.78,15.62,15.69,2178989.0,15.7,15.78,15.62,15.69,2178989.0
2018-06-22 10:40:00,15.7,15.78,15.69,15.76,1141067.0,15.7,15.78,15.69,15.76,1141067.0
2018-06-22 10:50:00,15.76,15.83,15.75,15.82,1288596.0,15.76,15.83,15.75,15.82,1288596.0
2018-06-22 11:00:00,15.83,15.85,15.78,15.83,1026036.0,15.83,15.85,15.78,15.83,1026036.0
2018-06-22 11:10:00,15.83,15.85,15.74,15.8,1108415.0,15.83,15.85,15.74,15.8,1108415.0
2018-06-22 11:20:00,15.81,15.82,15.75,15.79,734410.0,15.81,15.82,15.75,15.79,734410.0
2018-06-22 11:30:00,15.79,15.8,15.69,15.71,984581.0,15.79,15.8,15.69,15.71,984581.0
2018-06-22 11:40:00,15.7,15.76,15.69,15.75,838891.0,15.7,15.76,15.69,15.75,838891.0
2018-06-22 11:50:00,15.75,15.79,15.7,15.72,1207431.0,15.75,15.79,15.7,15.72,1207431.0
2018-06-22 12:00:00,15.72,15.73,15.69,15.7,505020.0,15.72,15.73,15.69,15.7,505020.0
2018-06-22 12:10:00,15.69,15.76,15.69,15.71,972867.0,15.69,15.76,15.69,15.71,972867.0
2018-06-22 12:20:00,15.71,15.72,15.67,15.7,758026.0,15.71,15.72,15.67,15.7,758026.0
2018-06-22 12:30:00,15.7,15.7,15.63,15.64,893475.0,15.7,15.7,15.63,15.64,893475.0
2018-06-22 12:40:00,15.63,15.67,15.61,15.66,943079.0,15.63,15.67,15.61,15.66,943079.0
2018-06-22 12:50:00,15.66,15.7,15.64,15.7,756817.0,15.66,15.7,15.64,15.7,756817.0
2018-06-22 13:00:00,15.7,15.81,15.69,15.79,1253672.0,15.7,15.81,15.69,15.79,1253672.0
2018-06-22 13:10:00,15.79,15.83,15.78,15.81,1052784.0,15.79,15.83,15.78,15.81,1052784.0
2018-06-22 13:20:00,15.8,15.84,15.79,15.83,716089.0,15.8,15.84,15.79,15.83,716089.0
2018-06-22 13:30:00,15.83,15.84,15.77,15.81,689505.0,15.83,15.84,15.77,15.81,689505.0
2018-06-22 13:40:00,15.81,15.84,15.8,15.82,529428.0,15.81,15.84,15.8,15.82,529428.0
2018-06-22 13:50:00,15.82,15.84,15.81,15.82,512962.0,15.82,15.84,15.81,15.82,512962.0
2018-06-22 14:00:00,15.82,15.84,15.74,15.74,680677.0,15.82,15.84,15.74,15.74,680677.0
2018-06-22 14:10:00,15.75,15.79,15.74,15.77,635569.0,15.75,15.79,15.74,15.77,635569.0
2018-06-22 14:20:00,15.77,15.78,15.71,15.73,1051727.0,15.77,15.78,15.71,15.73,1051727.0
2018-06-22 14:30:00,15.73,15.79,15.69,15.79,1791034.0,15.73,15.79,15.69,15.79,1791034.0
2018-06-22 14:40:00,15.79,15.82,15.76,15.76,676441.0,15.79,15.82,15.76,15.76,676441.0
2018-06-22 14:50:00,15.77,15.78,15.76,15.78,282436.0,15.77,15.78,15.76,15.78,282436.0
2018-06-22 15:00:00,15.77,15.78,15.74,15.77,503286.0,15.77,15.78,15.74,15.77,503286.0
2018-06-22 15:10:00,15.77,15.81,15.76,15.79,542786.0,15.77,15.81,15.76,15.79,542786.0
2018-06-22 15:20:00,15.78,15.8,15.77,15.78,632114.0,15.78,15.8,15.77,15.78,632114.0
2018-06-22 15:30:00,15.78,15.79,15.75,15.77,668665.0,15.78,15.79,15.75,15.77,668665.0
2018-06-22 15:40:00,15.77,15.77,15.75,15.77,973152.0,15.77,15.77,15.75,15.77,973152.0
2018-06-22 15:50:00,15.77,15.87,15.76,15.78,4337681.0,15.77,15.87,15.76,15.78,4337681.0
2018-06-25 09:30:00,15.64,15.74,15.28,15.46,6434630.0,15.64,15.74,15.28,15.46,6434630.0
2018-06-25 09:40:00,15.46,15.55,15.37,15.48,2981142.0,15.46,15.55,15.37,15.48,2981142.0
2018-06-25 09:50:00,15.48,15.54,15.28,15.31,3002680.0,15.48,15.54,15.28,15.31,3002680.0
2018-06-25 10:00:00,15.31,15.33,14.9,15.01,7593313.0,15.31,15.33,14.9,15.01,7593313.0
2018-06-25 10:10:00,15.0,15.05,14.96,14.98,3794371.0,15.0,15.05,14.96,14.98,3794371.0
2018-06-25 10:20:00,14.98,15.11,14.89,15.1,2954708.0,14.98,15.11,14.89,15.1,2954708.0
2018-06-25 10:30:00,15.09,15.1,14.97,14.97,3424594.0,15.09,15.1,14.97,14.97,3424594.0
2018-06-25 10:40:00,14.98,15.05,14.93,15.03,2008708.0,14.98,15.05,14.93,15.03,2008708.0
2018-06-25 10:50:00,15.03,15.03,14.84,14.9,2931907.0,15.03,15.03,14.84,14.9,2931907.0
2018-06-25 11:00:00,14.91,14.93,14.83,14.89,1770104.0,14.91,14.93,14.83,14.89,1770104.0
2018-06-25 11:10:00,14.89,14.97,14.88,14.92,1400509.0,14.89,14.97,14.88,14.92,1400509.0
2018-06-25 11:20:00,14.92,14.93,14.77,14.77,3388748.0,14.92,14.93,14.77,14.77,3388748.0
2018-06-25 11:30:00,14.77,14.8,14.54,14.61,5642384.0,14.77,14.8,14.54,14.61,5642384.0
2018-06-25 11:40:00,14.61,14.75,14.6,14.72,1960545.0,14.61,14.75,14.6,14.72,1960545.0
2018-06-25 11:50:00,14.71,14.77,14.68,14.74,1272660.0,14.71,14.77,14.68,14.74,1272660.0
2018-06-25 12:00:00,14.74,14.75,14.58,14.61,1656502.0,14.74,14.75,14.58,14.61,1656502.0
2018-06-25 12:10:00,14.6,14.66,14.57,14.64,2364748.0,14.6,14.66,14.57,14.64,2364748.0
2018-06-25 12:20:00,14.63,14.75,14.59,14.75,1632854.0,14.63,14.75,14.59,14.75,1632854.0
2018-06-25 12:30:00,14.75,14.83,14.73,14.78,1748813.0,14.75,14.83,14.73,14.78,1748813.0
2018-06-25 12:40:00,14.78,14.86,14.76,14.82,1198563.0,14.78,14.86,14.76,14.82,1198563.0
2018-06-25 12:50:00,14.82,14.94,14.8,14.94,1336465.0,14.82,14.94,14.8,14.94,1336465.0
2018-06-25 13:00:00,14.94,14.95,14.84,14.92,1312909.0,14.94,14.95,14.84,14.92,1312909.0
2018-06-25 13:10:00,14.92,15.0,14.91,14.95,1493121.0,14.92,15.0,14.91,14.95,1493121.0
2018-06-25 13:20:00,14.95,15.0,14.89,15.0,910869.0,14.95,15.0,14.89,15.0,910869.0
2018-06-25 13:30:00,15.0,15.22,14.99,15.18,3561943.0,15.0,15.22,14.99,15.18,3561943.0
2018-06-25 13:40:00,15.18,15.26,15.16,15.22,2783367.0,15.18,15.26,15.16,15.22,2783367.0
2018-06-25 13:50:00,15.21,15.23,15.13,15.13,1903828.0,15.21,15.23,15.13,15.13,1903828.0
2018-06-25 14:00:00,15.14,15.2,15.11,15.18,1077523.0,15.14,15.2,15.11,15.18,1077523.0
2018-06-25 14:10:00,15.17,15.17,15.11,15.14,977580.0,15.17,15.17,15.11,15.14,977580.0
2018-06-25 14:20:00,15.14,15.14,15.06,15.09,1074121.0,15.14,15.14,15.06,15.09,1074121.0
2018-06-25 14:30:00,15.09,15.1,15.01,15.03,1212745.0,15.09,15.1,15.01,15.03,1212745.0
2018-06-25 14:40:00,15.03,15.06,14.99,15.03,1258710.0,15.03,15.06,14.99,15.03,1258710.0
2018-06-25 14:50:00,15.03,15.05,14.97,15.05,1210603.0,15.03,15.05,14.97,15.05,1210603.0
2018-06-25 15:00:00,15.04,15.07,15.01,15.03,718834.0,15.04,15.07,15.01,15.03,718834.0
2018-06-25 15:10:00,15.03,15.05,14.96,15.04,1220749.0,15.03,15.05,14.96,15.04,1220749.0
2018-06-25 15:20:00,15.04,15.11,15.03,15.05,1098656.0,15.04,15.11,15.03,15.05,1098656.0
2018-06-25 15:30:00,15.04,15.15,15.02,15.13,1617030.0,15.04,15.15,15.02,15.13,1617030.0
2018-06-25 15:40:00,15.14,15.2,15.11,15.15,2197517.0,15.14,15.2,15.11,15.15,2197517.0
2018-06-25 15:50:00,15.15,15.18,15.11,15.12,3138307.0,15.15,15.18,15.11,15.12,3138307.0
2018-06-26 09:30:00,15.32,15.49,15.2,15.41,4885693.0,15.32,15.49,15.2,15.41,4885693.0
2018-06-26 09:40:00,15.41,15.59,15.38,15.58,3919102.0,15.41,15.59,15.38,15.58,3919102.0
2018-06-26 09:50:00,15.59,15.6,15.43,15.48,3374676.0,15.59,15.6,15.43,15.48,3374676.0
2018-06-26 10:00:00,15.47,15.54,15.31,15.32,2027535.0,15.47,15.54,15.31,15.32,2027535.0
2018-06-26 10:10:00,15.31,15.42,15.3,15.37,2407800.0,15.31,15.42,15.3,15.37,2407800.0
2018-06-26 10:20:00,15.37,15.43,15.32,15.34,1652673.0,15.37,15.43,15.32,15.34,1652673.0
2018-06-26 10:30:00,15.34,15.39,15.26,15.32,1577295.0,15.34,15.39,15.26,15.32,1577295.0
2018-06-26 10:40:00,15.31,15.32,15.1,15.2,2203182.0,15.31,15.32,15.1,15.2,2203182.0
2018-06-26 10:50:00,15.2,15.25,15.17,15.2,1392746.0,15.2,15.25,15.17,15.2,1392746.0
2018-06-26 11:00:00,15.19,15.3,15.18,15.27,994498.0,15.19,15.3,15.18,15.27,994498.0
2018-06-26 11:10:00,15.27,15.36,15.26,15.31,979103.0,15.27,15.36,15.26,15.31,979103.0
2018-06-26 11:20:00,15.3,15.32,15.24,15.26,850600.0,15.3,15.32,15.24,15.26,850600.0
2018-06-26 11:30:00,15.25,15.31,15.21,15.31,722260.0,15.25,15.31,15.21,15.31,722260.0
2018-06-26 11:40:00,15.3,15.34,15.28,15.33,781955.0,15.3,15.34,15.28,15.33,781955.0
2018-06-26 11:50:00,15.33,15.36,15.31,15.35,520355.0,15.33,15.36,15.31,15.35,520355.0
2018-06-26 12:00:00,15.35,15.39,15.34,15.35,691383.0,15.35,15.39,15.34,15.35,691383.0
2018-06-26 12:10:00,15.35,15.36,15.28,15.32,852765.0,15.35,15.36,15.28,15.32,852765.0
2018-06-26 12:20:00,15.32,15.36,15.3,15.36,624322.0,15.32,15.36,15.3,15.36,624322.0
2018-06-26 12:30:00,15.36,15.39,15.32,15.37,841081.0,15.36,15.39,15.32,15.37,841081.0
2018-06-26 12:40:00,15.37,15.39,15.33,15.38,595599.0,15.37,15.39,15.33,15.38,595599.0
2018-06-26 12:50:00,15.38,15.4,15.36,15.39,673846.0,15.38,15.4,15.36,15.39,673846.0
2018-06-26 13:00:00,15.4,15.44,15.38,15.42,892517.0,15.4,15.44,15.38,15.42,892517.0
2018-06-26 13:10:00,15.41,15.5,15.41,15.5,1216287.0,15.41,15.5,15.41,15.5,1216287.0
2018-06-26 13:20:00,15.5,15.51,15.45,15.51,1224688.0,15.5,15.51,15.45,15.51,1224688.0
2018-06-26 13:30:00,15.51,15.55,15.47,15.51,1132552.0,15.51,15.55,15.47,15.51,1132552.0
2018-06-26 13:40:00,15.51,15.53,15.47,15.53,837086.0,15.51,15.53,15.47,15.53,837086.0
2018-06-26 13:50:00,15.53,15.54,15.5,15.53,729009.0,15.53,15.54,15.5,15.53,729009.0
2018-06-26 14:00:00,15.53,15.54,15.5,15.53,766834.0,15.53,15.54,15.5,15.53,766834.0
2018-06-26 14:10:00,15.53,15.53,15.45,15.47,863587.0,15.53,15.53,15.45,15.47,863587.0
2018-06-26 14:20:00,15.46,15.52,15.46,15.49,894033.0,15.46,15.52,15.46,15.49,894033.0
2018-06-26 14:30:00,15.49,15.55,15.48,15.54,700027.0,15.49,15.55,15.48,15.54,700027.0
2018-06-26 14:40:00,15.54,15.54,15.5,15.52,769805.0,15.54,15.54,15.5,15.52,769805.0
2018-06-26 14:50:00,15.52,15.55,15.51,15.52,521788.0,15.52,15.55,15.51,15.52,521788.0
2018-06-26 15:00:00,15.52,15.52,15.48,15.5,731725.0,15.52,15.52,15.48,15.5,731725.0
2018-06-26 15:10:00,15.5,15.51,15.46,15.46,713192.0,15.5,15.51,15.46,15.46,713192.0
2018-06-26 15:20:00,15.47,15.49,15.45,15.48,659911.0,15.47,15.49,15.45,15.48,659911.0
2018-06-26 15:30:00,15.48,15.53,15.46,15.52,1169842.0,15.48,15.53,15.46,15.52,1169842.0
2018-06-26 15:40:00,15.52,15.52,15.48,15.49,999633.0,15.52,15.52,15.48,15.49,999633.0
2018-06-26 15:50:00,15.48,15.51,15.46,15.51,2139166.0,15.48,15.51,15.46,15.51,2139166.0
2018-06-27 09:30:00,15.65,15.76,15.52,15.67,4652461.0,15.65,15.76,15.52,15.67,4652461.0
2018-06-27 09:40:00,15.67,15.7,15.47,15.61,3743671.0,15.67,15.7,15.47,15.61,3743671.0
2018-06-27 09:50:00,15.6,15.61,15.44,15.5,2286251.0,15.6,15.61,15.44,15.5,2286251.0
2018-06-27 10:00:00,15.5,15.51,15.29,15.35,3186581.0,15.5,15.51,15.29,15.35,3186581.0
2018-06-27 10:10:00,15.34,15.5,15.32,15.43,2194331.0,15.34,15.5,15.32,15.43,2194331.0
2018-06-27 10:20:00,15.44,15.46,15.37,15.39,1322336.0,15.44,15.46,15.37,15.39,1322336.0
2018-06-27 10:30:00,15.4,15.52,15.4,15.5,1227423.0,15.4,15.52,15.4,15.5,1227423.0
2018-06-27 10:40:00,15.5,15.51,15.41,15.42,1081694.0,15.5,15.51,15.41,15.42,1081694.0
2018-06-27 10:50:00,15.42,15.43,15.37,15.41,1050879.0,15.42,15.43,15.37,15.41,1050879.0
2018-06-27 11:00:00,15.4,15.43,15.32,15.36,1074433.0,15.4,15.43,15.32,15.36,1074433.0
2018-06-27 11:10:00,15.35,15.37,15.27,15.36,1396100.0,15.35,15.37,15.27,15.36,1396100.0
2018-06-27 11:20:00,15.36,15.36,15.26,15.28,931758.0,15.36,15.36,15.26,15.28,931758.0
2018-06-27 11:30:00,15.28,15.32,15.2,15.32,1324089.0,15.28,15.32,15.2,15.32,1324089.0
2018-06-27 11:40:00,15.33,15.37,15.28,15.35,816850.0,15.33,15.37,15.28,15.35,816850.0
2018-06-27 11:50:00,15.35,15.38,15.32,15.37,554800.0,15.35,15.38,15.32,15.37,554800.0
2018-06-27 12:00:00,15.36,15.4,15.35,15.37,579189.0,15.36,15.4,15.35,15.37,579189.0
2018-06-27 12:10:00,15.37,15.42,15.36,15.39,651124.0,15.37,15.42,15.36,15.39,651124.0
2018-06-27 12:20:00,15.39,15.4,15.3,15.34,673606.0,15.39,15.4,15.3,15.34,673606.0
2018-06-27 12:30:00,15.34,15.37,15.3,15.33,751561.0,15.34,15.37,15.3,15.33,751561.0
2018-06-27 12:40:00,15.33,15.34,15.28,15.34,626719.0,15.33,15.34,15.28,15.34,626719.0
2018-06-27 12:50:00,15.34,15.35,15.24,15.25,817583.0,15.34,15.35,15.24,15.25,817583.0
2018-06-27 13:00:00,15.24,15.28,15.19,15.19,1244141.0,15.24,15.28,15.19,15.19,1244141.0
2018-06-27 13:10:00,15.2,15.22,15.08,15.11,1619405.0,15.2,15.22,15.08,15.11,1619405.0
2018-06-27 13:20:00,15.1,15.17,15.09,15.16,1340769.0,15.1,15.17,15.09,15.16,1340769.0
2018-06-27 13:30:00,15.16,15.23,15.09,15.17,1224694.0,15.16,15.23,15.09,15.17,1224694.0
2018-06-27 13:40:00,15.18,15.24,15.12,15.13,1118541.0,15.18,15.24,15.12,15.13,1118541.0
2018-06-27 13:50:00,15.12,15.19,15.09,15.18,1285712.0,15.12,15.19,15.09,15.18,1285712.0
2018-06-27 14:00:00,15.18,15.21,15.11,15.12,753558.0,15.18,15.21,15.11,15.12,753558.0
2018-06-27 14:10:00,15.12,15.15,15.1,15.13,812204.0,15.12,15.15,15.1,15.13,812204.0
2018-06-27 14:20:00,15.14,15.17,15.08,15.09,1203582.0,15.14,15.17,15.08,15.09,1203582.0
2018-06-27 14:30:00,15.08,15.14,15.06,15.12,903330.0,15.08,15.14,15.06,15.12,903330.0
2018-06-27 14:40:00,15.12,15.13,15.08,15.09,496515.0,15.12,15.13,15.08,15.09,496515.0
2018-06-27 14:50:00,15.1,15.1,15.01,15.04,968911.0,15.1,15.1,15.01,15.04,968911.0
2018-06-27 15:00:00,15.05,15.09,15.03,15.06,1002294.0,15.05,15.09,15.03,15.06,1002294.0
2018-06-27 15:10:00,15.05,15.06,14.97,15.04,1699640.0,15.05,15.06,14.97,15.04,1699640.0
2018-06-27 15:20:00,15.04,15.11,15.01,15.09,1004678.0,15.04,15.11,15.01,15.09,1004678.0
2018-06-27 15:30:00,15.09,15.1,15.04,15.07,717200.0,15.09,15.1,15.04,15.07,717200.0
2018-06-27 15:40:00,15.07,15.11,15.01,15.03,1606365.0,15.07,15.11,15.01,15.03,1606365.0
2018-06-27 15:50:00,15.02,15.06,14.96,14.97,2602438.0,15.02,15.06,14.96,14.97,2602438.0
2018-06-28 09:30:00,14.85,15.22,14.75,15.21,5758814.0,14.85,15.22,14.75,15.21,5758814.0
2018-06-28 09:40:00,15.2,15.26,14.84,14.96,4463687.0,15.2,15.26,14.84,14.96,4463687.0
2018-06-28 09:50:00,14.96,15.26,14.95,15.18,3710548.0,14.96,15.26,14.95,15.18,3710548.0
2018-06-28 10:00:00,15.18,15.2,15.06,15.12,1921453.0,15.18,15.2,15.06,15.12,1921453.0
2018-06-28 10:10:00,15.12,15.17,15.06,15.12,1465886.0,15.12,15.17,15.06,15.12,1465886.0
2018-06-28 10:20:00,15.12,15.15,15.07,15.1,1048575.0,15.12,15.15,15.07,15.1,1048575.0
2018-06-28 10:30:00,15.11,15.12,15.02,15.1,1063995.0,15.11,15.12,15.02,15.1,1063995.0
2018-06-28 10:40:00,15.09,15.16,15.04,15.13,1305819.0,15.09,15.16,15.04,15.13,1305819.0
2018-06-28 10:50:00,15.14,15.18,15.09,15.17,847248.0,15.14,15.18,15.09,15.17,847248.0
2018-06-28 11:00:00,15.18,15.2,15.11,15.18,882595.0,15.18,15.2,15.11,15.18,882595.0
2018-06-28 11:10:00,15.18,15.18,15.08,15.13,833342.0,15.18,15.18,15.08,15.13,833342.0
2018-06-28 11:20:00,15.13,15.15,15.08,15.1,1022700.0,15.13,15.15,15.08,15.1,1022700.0
2018-06-28 11:30:00,15.11,15.18,15.09,15.16,964862.0,15.11,15.18,15.09,15.16,964862.0
2018-06-28 11:40:00,15.17,15.17,15.12,15.14,411758.0,15.17,15.17,15.12,15.14,411758.0
2018-06-28 11:50:00,15.14,15.16,15.11,15.15,483522.0,15.14,15.16,15.11,15.15,483522.0
2018-06-28 12:00:00,15.16,15.17,15.1,15.11,515285.0,15.16,15.17,15.1,15.11,515285.0
2018-06-28 12:10:00,15.11,15.13,15.06,15.07,784444.0,15.11,15.13,15.06,15.07,784444.0
2018-06-28 12:20:00,15.08,15.1,15.0,15.03,973500.0,15.08,15.1,15.0,15.03,973500.0
2018-06-28 12:30:00,15.03,15.07,15.03,15.07,580785.0,15.03,15.07,15.03,15.07,580785.0
2018-06-28 12:40:00,15.07,15.11,15.04,15.11,555665.0,15.07,15.11,15.04,15.11,555665.0
2018-06-28 12:50:00,15.11,15.13,15.07,15.11,625218.0,15.11,15.13,15.07,15.11,625218.0
2018-06-28 13:00:00,15.11,15.13,15.08,15.11,537792.0,15.11,15.13,15.08,15.11,537792.0
2018-06-28 13:10:00,15.11,15.16,15.1,15.13,595914.0,15.11,15.16,15.1,15.13,595914.0
2018-06-28 13:20:00,15.13,15.16,15.11,15.14,506929.0,15.13,15.16,15.11,15.14,506929.0
2018-06-28 13:30:00,15.15,15.17,15.12,15.12,570828.0,15.15,15.17,15.12,15.12,570828.0
2018-06-28 13:40:00,15.13,15.17,15.12,15.12,464987.0,15.13,15.17,15.12,15.12,464987.0
2018-06-28 13:50:00,15.12,15.17,15.12,15.15,431769.0,15.12,15.17,15.12,15.15,431769.0
2018-06-28 14:00:00,15.15,15.19,15.14,15.18,463949.0,15.15,15.19,15.14,15.18,463949.0
2018-06-28 14:10:00,15.17,15.2,15.16,15.2,440947.0,15.17,15.2,15.16,15.2,440947.0
2018-06-28 14:20:00,15.2,15.28,15.19,15.28,1425082.0,15.2,15.28,15.19,15.28,1425082.0
2018-06-28 14:30:00,15.28,15.28,15.22,15.24,777987.0,15.28,15.28,15.22,15.24,777987.0
2018-06-28 14:40:00,15.25,15.3,15.24,15.29,784551.0,15.25,15.3,15.24,15.29,784551.0
2018-06-28 14:50:00,15.29,15.34,15.28,15.34,916375.0,15.29,15.34,15.28,15.34,916375.0
2018-06-28 15:00:00,15.34,15.36,15.32,15.33,806907.0,15.34,15.36,15.32,15.33,806907.0
2018-06-28 15:10:00,15.32,15.36,15.32,15.35,588149.0,15.32,15.36,15.32,15.35,588149.0
2018-06-28 15:20:00,15.35,15.35,15.3,15.3,716123.0,15.35,15.35,15.3,15.3,716123.0
2018-06-28 15:30:00,15.3,15.32,15.26,15.29,1144504.0,15.3,15.32,15.26,15.29,1144504.0
2018-06-28 15:40:00,15.29,15.3,15.25,15.29,1132500.0,15.29,15.3,15.25,15.29,1132500.0
2018-06-28 15:50:00,15.28,15.33,15.25,15.31,2216318.0,15.28,15.33,15.25,15.31,2216318.0
2018-06-29 09:30:00,15.41,15.49,15.23,15.23,4180566.0,15.41,15.49,15.23,15.23,4180566.0
2018-06-29 09:40:00,15.23,15.41,15.21,15.31,2119970.0,15.23,15.41,15.21,15.31,2119970.0
2018-06-29 09:50:00,15.31,15.34,15.21,15.3,2334889.0,15.31,15.34,15.21,15.3,2334889.0
2018-06-29 10:00:00,15.29,15.36,15.28,15.33,1145044.0,15.29,15.36,15.28,15.33,1145044.0
2018-06-29 10:10:00,15.32,15.34,15.2,15.22,1702175.0,15.32,15.34,15.2,15.22,1702175.0
2018-06-29 10:20:00,15.23,15.25,15.12,15.16,2068426.0,15.23,15.25,15.12,15.16,2068426.0
2018-06-29 10:30:00,15.16,15.22,15.13,15.2,1133643.0,15.16,15.22,15.13,15.2,1133643.0
2018-06-29 10:40:00,15.2,15.21,15.16,15.18,1151918.0,15.2,15.21,15.16,15.18,1151918.0
2018-06-29 10:50:00,15.18,15.24,15.15,15.19,1243187.0,15.18,15.24,15.15,15.19,1243187.0
2018-06-29 11:00:00,15.18,15.21,15.16,15.17,601998.0,15.18,15.21,15.16,15.17,601998.0
2018-06-29 11:10:00,15.16,15.24,15.16,15.2,618684.0,15.16,15.24,15.16,15.2,618684.0
2018-06-29 11:20:00,15.21,15.21,15.13,15.15,877917.0,15.21,15.21,15.13,15.15,877917.0
2018-06-29 11:30:00,15.15,15.15,15.04,15.06,1406441.0,15.15,15.15,15.04,15.06,1406441.0
2018-06-29 11:40:00,15.05,15.1,15.03,15.1,1155244.0,15.05,15.1,15.03,15.1,1155244.0
2018-06-29 11:50:00,15.09,15.1,15.02,15.07,792136.0,15.09,15.1,15.02,15.07,792136.0
2018-06-29 12:00:00,15.07,15.1,15.03,15.09,598702.0,15.07,15.1,15.03,15.09,598702.0
2018-06-29 12:10:00,15.09,15.1,15.06,15.08,461794.0,15.09,15.1,15.06,15.08,461794.0
2018-06-29 12:20:00,15.07,15.12,15.05,15.11,420060.0,15.07,15.12,15.05,15.11,420060.0
2018-06-29 12:30:00,15.12,15.14,15.1,15.1,498549.0,15.12,15.14,15.1,15.1,498549.0
2018-06-29 12:40:00,15.1,15.11,15.06,15.06,480097.0,15.1,15.11,15.06,15.06,480097.0
2018-06-29 12:50:00,15.06,15.08,15.03,15.04,528829.0,15.06,15.08,15.03,15.04,528829.0
2018-06-29 13:00:00,15.04,15.1,15.03,15.1,535816.0,15.04,15.1,15.03,15.1,535816.0
2018-06-29 13:10:00,15.09,15.12,15.09,15.11,331501.0,15.09,15.12,15.09,15.11,331501.0
2018-06-29 13:20:00,15.11,15.12,15.08,15.08,331862.0,15.11,15.12,15.08,15.08,331862.0
2018-06-29 13:30:00,15.08,15.09,15.04,15.05,557911.0,15.08,15.09,15.04,15.05,557911.0
2018-06-29 13:40:00,15.04,15.12,15.04,15.11,644652.0,15.04,15.12,15.04,15.11,644652.0
2018-06-29 13:50:00,15.11,15.12,15.08,15.11,340340.0,15.11,15.12,15.08,15.11,340340.0
2018-06-29 14:00:00,15.11,15.14,15.1,15.13,343540.0,15.11,15.14,15.1,15.13,343540.0
2018-06-29 14:10:00,15.13,15.14,15.08,15.11,331455.0,15.13,15.14,15.08,15.11,331455.0
2018-06-29 14:20:00,15.1,15.11,15.08,15.08,324127.0,15.1,15.11,15.08,15.08,324127.0
2018-06-29 14:30:00,15.08,15.1,15.07,15.08,385420.0,15.08,15.1,15.07,15.08,385420.0
2018-06-29 14:40:00,15.08,15.1,15.06,15.09,466861.0,15.08,15.1,15.06,15.09,466861.0
2018-06-29 14:50:00,15.09,15.11,15.07,15.11,415694.0,15.09,15.11,15.07,15.11,415694.0
2018-06-29 15:00:00,15.1,15.15,15.1,15.13,681647.0,15.1,15.15,15.1,15.13,681647.0
2018-06-29 15:10:00,15.12,15.13,15.06,15.06,506356.0,15.12,15.13,15.06,15.06,506356.0
2018-06-29 15:20:00,15.07,15.09,15.04,15.07,681606.0,15.07,15.09,15.04,15.07,681606.0
2018-06-29 15:30:00,15.06,15.07,15.01,15.02,997934.0,15.06,15.07,15.01,15.02,997934.0
2018-06-29 15:40:00,15.02,15.04,14.98,15.0,1815867.0,15.02,15.04,14.98,15.0,1815867.0
2018-06-29 15:50:00,15.0,15.02,14.98,14.98,2716715.0,15.0,15.02,14.98,14.98,2716715.0
2018-07-02 09:30:00,14.8,15.05,14.74,15.03,3352168.0,14.8,15.05,14.74,15.03,3352168.0
2018-07-02 09:40:00,15.03,15.07,14.93,15.01,2724126.0,15.03,15.07,14.93,15.01,2724126.0
2018-07-02 09:50:00,15.02,15.04,14.95,15.02,1218018.0,15.02,15.04,14.95,15.02,1218018.0
2018-07-02 10:00:00,15.02,15.06,14.93,14.97,1324053.0,15.02,15.06,14.93,14.97,1324053.0
2018-07-02 10:10:00,14.97,14.99,14.9,14.97,1723251.0,14.97,14.99,14.9,14.97,1723251.0
2018-07-02 10:20:00,14.97,15.11,14.96,15.08,1258753.0,14.97,15.11,14.96,15.08,1258753.0
2018-07-02 10:30:00,15.08,15.18,15.08,15.17,1723840.0,15.08,15.18,15.08,15.17,1723840.0
2018-07-02 10:40:00,15.16,15.17,15.04,15.05,1469904.0,15.16,15.17,15.04,15.05,1469904.0
2018-07-02 10:50:00,15.04,15.1,15.02,15.05,853982.0,15.04,15.1,15.02,15.05,853982.0
2018-07-02 11:00:00,15.04,15.12,15.04,15.09,959390.0,15.04,15.12,15.04,15.09,959390.0
2018-07-02 11:10:00,15.09,15.1,15.01,15.03,754332.0,15.09,15.1,15.01,15.03,754332.0
2018-07-02 11:20:00,15.03,15.09,15.01,15.04,1003059.0,15.03,15.09,15.01,15.04,1003059.0
2018-07-02 11:30:00,15.04,15.04,14.93,14.95,2129852.0,15.04,15.04,14.93,14.95,2129852.0
2018-07-02 11:40:00,14.95,14.95,14.87,14.91,1251010.0,14.95,14.95,14.87,14.91,1251010.0
2018-07-02 11:50:00,14.9,14.99,14.9,14.96,1021375.0,14.9,14.99,14.9,14.96,1021375.0
2018-07-02 12:00:00,14.96,14.96,14.88,14.92,884837.0,14.96,14.96,14.88,14.92,884837.0
2018-07-02 12:10:00,14.92,14.95,14.88,14.91,559869.0,14.92,14.95,14.88,14.91,559869.0
2018-07-02 12:20:00,14.92,14.96,14.9,14.94,573891.0,14.92,14.96,14.9,14.94,573891.0
2018-07-02 12:30:00,14.94,14.97,14.92,14.97,524275.0,14.94,14.97,14.92,14.97,524275.0
2018-07-02 12:40:00,14.97,15.02,14.96,15.0,708199.0,14.97,15.02,14.96,15.0,708199.0
2018-07-02 12:50:00,15.0,15.01,14.97,15.01,446930.0,15.0,15.01,14.97,15.01,446930.0
2018-07-02 13:00:00,15.0,15.05,14.98,15.0,484655.0,15.0,15.05,14.98,15.0,484655.0
2018-07-02 13:10:00,15.0,15.02,14.97,15.02,524622.0,15.0,15.02,14.97,15.02,524622.0
2018-07-02 13:20:00,15.02,15.04,14.99,15.0,298937.0,15.02,15.04,14.99,15.0,298937.0
2018-07-02 13:30:00,15.0,15.03,14.98,15.02,517302.0,15.0,15.03,14.98,15.02,517302.0
2018-07-02 13:40:00,15.02,15.08,14.99,15.06,627488.0,15.02,15.08,14.99,15.06,627488.0
2018-07-02 13:50:00,15.05,15.09,15.04,15.04,436517.0,15.05,15.09,15.04,15.04,436517.0
2018-07-02 14:00:00,15.04,15.07,15.0,15.02,783337.0,15.04,15.07,15.0,15.02,783337.0
2018-07-02 14:10:00,15.01,15.07,15.0,15.06,508750.0,15.01,15.07,15.0,15.06,508750.0
2018-07-02 14:20:00,15.06,15.06,15.02,15.05,291751.0,15.06,15.06,15.02,15.05,291751.0
2018-07-02 14:30:00,15.04,15.09,15.04,15.07,585710.0,15.04,15.09,15.04,15.07,585710.0
2018-07-02 14:40:00,15.07,15.08,15.01,15.02,740368.0,15.07,15.08,15.01,15.02,740368.0
2018-07-02 14:50:00,15.03,15.04,14.99,14.99,551917.0,15.03,15.04,14.99,14.99,551917.0
2018-07-02 15:00:00,14.99,15.0,14.97,14.99,510686.0,14.99,15.0,14.97,14.99,510686.0
2018-07-02 15:10:00,14.99,15.02,14.98,15.02,635422.0,14.99,15.02,14.98,15.02,635422.0
2018-07-02 15:20:00,15.02,15.08,15.01,15.06,713397.0,15.02,15.08,15.01,15.06,713397.0
2018-07-02 15:30:00,15.06,15.08,15.03,15.07,850626.0,15.06,15.08,15.03,15.07,850626.0
2018-07-02 15:40:00,15.08,15.12,15.05,15.12,997815.0,15.08,15.12,15.05,15.12,997815.0
2018-07-02 15:50:00,15.12,15.16,15.12,15.15,2386901.0,15.12,15.16,15.12,15.15,2386901.0
2018-07-03 09:30:00,15.21,15.28,14.96,14.99,3135869.0,15.21,15.28,14.96,14.99,3135869.0
2018-07-03 09:40:00,14.99,15.09,14.97,15.05,1711558.0,14.99,15.09,14.97,15.05,1711558.0
2018-07-03 09:50:00,15.04,15.11,15.0,15.09,1956994.0,15.04,15.11,15.0,15.09,1956994.0
2018-07-03 10:00:00,15.09,15.2,15.09,15.2,1954029.0,15.09,15.2,15.09,15.2,1954029.0
2018-07-03 10:10:00,15.19,15.27,15.17,15.25,1439250.0,15.19,15.27,15.17,15.25,1439250.0
2018-07-03 10:20:00,15.25,15.27,15.2,15.26,1245730.0,15.25,15.27,15.2,15.26,1245730.0
2018-07-03 10:30:00,15.26,15.33,15.25,15.31,1628360.0,15.26,15.33,15.25,15.31,1628360.0
2018-07-03 10:40:00,15.31,15.34,15.26,15.29,1367685.0,15.31,15.34,15.26,15.29,1367685.0
2018-07-03 10:50:00,15.29,15.3,15.25,15.25,1085976.0,15.29,15.3,15.25,15.25,1085976.0
2018-07-03 11:00:00,15.26,15.3,15.24,15.25,1102099.0,15.26,15.3,15.24,15.25,1102099.0
2018-07-03 11:10:00,15.25,15.3,15.24,15.27,589858.0,15.25,15.3,15.24,15.27,589858.0
2018-07-03 11:20:00,15.28,15.29,15.25,15.28,686851.0,15.28,15.29,15.25,15.28,686851.0
2018-07-03 11:30:00,15.28,15.31,15.27,15.29,811034.0,15.28,15.31,15.27,15.29,811034.0
2018-07-03 11:40:00,15.28,15.3,15.27,15.29,622128.0,15.28,15.3,15.27,15.29,622128.0
2018-07-03 11:50:00,15.28,15.29,15.24,15.26,722427.0,15.28,15.29,15.24,15.26,722427.0
2018-07-03 12:00:00,15.26,15.27,15.23,15.25,762656.0,15.26,15.27,15.23,15.25,762656.0
2018-07-03 12:10:00,15.25,15.27,15.18,15.19,2298586.0,15.25,15.27,15.18,15.19,2298586.0
2018-07-03 12:20:00,15.2,15.2,15.07,15.07,1409989.0,15.2,15.2,15.07,15.07,1409989.0
2018-07-03 12:30:00,15.08,15.09,15.03,15.04,1454999.0,15.08,15.09,15.03,15.04,1454999.0
2018-07-03 12:40:00,15.04,15.11,15.03,15.06,1531939.0,15.04,15.11,15.03,15.06,1531939.0
2018-07-03 12:50:00,15.06,15.06,14.97,15.0,2646812.0,15.06,15.06,14.97,15.0,2646812.0
2018-07-05 09:30:00,15.13,15.18,15.02,15.17,2578758.0,15.13,15.18,15.02,15.17,2578758.0
2018-07-05 09:40:00,15.17,15.22,15.09,15.15,1628108.0,15.17,15.22,15.09,15.15,1628108.0
2018-07-05 09:50:00,15.16,15.2,15.15,15.15,1010385.0,15.16,15.2,15.15,15.15,1010385.0
2018-07-05 10:00:00,15.16,15.19,15.1,15.19,1271422.0,15.16,15.19,15.1,15.19,1271422.0
2018-07-05 10:10:00,15.19,15.24,15.13,15.19,1557902.0,15.19,15.24,15.13,15.19,1557902.0
2018-07-05 10:20:00,15.2,15.31,15.18,15.28,1683818.0,15.2,15.31,15.18,15.28,1683818.0
2018-07-05 10:30:00,15.28,15.29,15.22,15.27,898193.0,15.28,15.29,15.22,15.27,898193.0
2018-07-05 10:40:00,15.26,15.35,15.26,15.34,1901085.0,15.26,15.35,15.26,15.34,1901085.0
2018-07-05 10:50:00,15.33,15.35,15.26,15.29,1189231.0,15.33,15.35,15.26,15.29,1189231.0
2018-07-05 11:00:00,15.28,15.33,15.26,15.33,729248.0,15.28,15.33,15.26,15.33,729248.0
2018-07-05 11:10:00,15.33,15.39,15.32,15.39,1239896.0,15.33,15.39,15.32,15.39,1239896.0
2018-07-05 11:20:00,15.39,15.45,15.37,15.44,1482655.0,15.39,15.45,15.37,15.44,1482655.0
2018-07-05 11:30:00,15.44,15.49,15.4,15.42,1455092.0,15.44,15.49,15.4,15.42,1455092.0
2018-07-05 11:40:00,15.42,15.43,15.38,15.42,979205.0,15.42,15.43,15.38,15.42,979205.0
2018-07-05 11:50:00,15.42,15.44,15.38,15.39,683468.0,15.42,15.44,15.38,15.39,683468.0
2018-07-05 12:00:00,15.39,15.43,15.37,15.4,595639.0,15.39,15.43,15.37,15.4,595639.0
2018-07-05 12:10:00,15.39,15.42,15.38,15.4,553415.0,15.39,15.42,15.38,15.4,553415.0
2018-07-05 12:20:00,15.4,15.43,15.38,15.42,447918.0,15.4,15.43,15.38,15.42,447918.0
2018-07-05 12:30:00,15.42,15.43,15.4,15.4,473421.0,15.42,15.43,15.4,15.4,473421.0
2018-07-05 12:40:00,15.4,15.42,15.36,15.39,539275.0,15.4,15.42,15.36,15.39,539275.0
2018-07-05 12:50:00,15.39,15.42,15.38,15.41,591850.0,15.39,15.42,15.38,15.41,591850.0
2018-07-05 13:00:00,15.41,15.42,15.38,15.41,387178.0,15.41,15.42,15.38,15.41,387178.0
2018-07-05 13:10:00,15.4,15.43,15.4,15.43,421827.0,15.4,15.43,15.4,15.43,421827.0
2018-07-05 13:20:00,15.43,15.46,15.42,15.46,601014.0,15.43,15.46,15.42,15.46,601014.0
2018-07-05 13:30:00,15.46,15.47,15.43,15.43,551907.0,15.46,15.47,15.43,15.43,551907.0
2018-07-05 13:40:00,15.43,15.46,15.42,15.46,441339.0,15.43,15.46,15.42,15.46,441339.0
2018-07-05 13:50:00,15.46,15.46,15.41,15.43,319600.0,15.46,15.46,15.41,15.43,319600.0
2018-07-05 14:00:00,15.43,15.45,15.36,15.38,749975.0,15.43,15.45,15.36,15.38,749975.0
2018-07-05 14:10:00,15.38,15.41,15.34,15.4,741848.0,15.38,15.41,15.34,15.4,741848.0
2018-07-05 14:20:00,15.39,15.41,15.36,15.4,376549.0,15.39,15.41,15.36,15.4,376549.0
2018-07-05 14:30:00,15.4,15.42,15.38,15.41,537075.0,15.4,15.42,15.38,15.41,537075.0
2018-07-05 14:40:00,15.41,15.41,15.38,15.39,449107.0,15.41,15.41,15.38,15.39,449107.0
2018-07-05 14:50:00,15.39,15.41,15.35,15.4,663881.0,15.39,15.41,15.35,15.4,663881.0
2018-07-05 15:00:00,15.4,15.43,15.39,15.41,488443.0,15.4,15.43,15.39,15.41,488443.0
2018-07-05 15:10:00,15.41,15.44,15.39,15.43,499481.0,15.41,15.44,15.39,15.43,499481.0
2018-07-05 15:20:00,15.43,15.45,15.42,15.45,665946.0,15.43,15.45,15.42,15.45,665946.0
2018-07-05 15:30:00,15.45,15.45,15.41,15.44,590219.0,15.45,15.45,15.41,15.44,590219.0
2018-07-05 15:40:00,15.43,15.46,15.42,15.43,1152132.0,15.43,15.46,15.42,15.43,1152132.0
2018-07-05 15:50:00,15.43,15.5,15.42,15.5,2647525.0,15.43,15.5,15.42,15.5,2647525.0
2018-07-06 09:30:00,15.52,15.8,15.48,15.78,3573190.0,15.52,15.8,15.48,15.78,3573190.0
2018-07-06 09:40:00,15.79,15.97,15.77,15.9,4205395.0,15.79,15.97,15.77,15.9,4205395.0
2018-07-06 09:50:00,15.9,16.07,15.86,16.04,3787553.0,15.9,16.07,15.86,16.04,3787553.0
2018-07-06 10:00:00,16.04,16.09,15.98,16.07,2905348.0,16.04,16.09,15.98,16.07,2905348.0
2018-07-06 10:10:00,16.08,16.19,16.07,16.13,3646684.0,16.08,16.19,16.07,16.13,3646684.0
2018-07-06 10:20:00,16.12,16.12,16.04,16.07,2610847.0,16.12,16.12,16.04,16.07,2610847.0
2018-07-06 10:30:00,16.07,16.17,16.06,16.16,2377357.0,16.07,16.17,16.06,16.16,2377357.0
2018-07-06 10:40:00,16.16,16.18,16.09,16.12,1369150.0,16.16,16.18,16.09,16.12,1369150.0
2018-07-06 10:50:00,16.13,16.15,16.1,16.13,1337343.0,16.13,16.15,16.1,16.13,1337343.0
2018-07-06 11:00:00,16.13,16.19,16.1,16.19,1449197.0,16.13,16.19,16.1,16.19,1449197.0
2018-07-06 11:10:00,16.19,16.19,16.14,16.18,1606714.0,16.19,16.19,16.14,16.18,1606714.0
2018-07-06 11:20:00,16.17,16.24,16.17,16.24,1982392.0,16.17,16.24,16.17,16.24,1982392.0
2018-07-06 11:30:00,16.23,16.39,16.23,16.38,4826108.0,16.23,16.39,16.23,16.38,4826108.0
2018-07-06 11:40:00,16.38,16.38,16.28,16.3,1675194.0,16.38,16.38,16.28,16.3,1675194.0
2018-07-06 11:50:00,16.3,16.34,16.26,16.28,1466022.0,16.3,16.34,16.26,16.28,1466022.0
2018-07-06 12:00:00,16.28,16.33,16.27,16.3,979134.0,16.28,16.33,16.27,16.3,979134.0
2018-07-06 12:10:00,16.29,16.3,16.21,16.27,1226141.0,16.29,16.3,16.21,16.27,1226141.0
2018-07-06 12:20:00,16.27,16.27,16.21,16.22,1058638.0,16.27,16.27,16.21,16.22,1058638.0
2018-07-06 12:30:00,16.23,16.28,16.22,16.25,860536.0,16.23,16.28,16.22,16.25,860536.0
2018-07-06 12:40:00,16.25,16.26,16.22,16.24,670696.0,16.25,16.26,16.22,16.24,670696.0
2018-07-06 12:50:00,16.23,16.25,16.23,16.23,294517.0,16.23,16.25,16.23,16.23,294517.0
2018-07-06 13:00:00,16.24,16.28,16.23,16.28,593975.0,16.24,16.28,16.23,16.28,593975.0
2018-07-06 13:10:00,16.27,16.32,16.26,16.32,793367.0,16.27,16.32,16.26,16.32,793367.0
2018-07-06 13:20:00,16.32,16.33,16.29,16.3,533938.0,16.32,16.33,16.29,16.3,533938.0
2018-07-06 13:30:00,16.3,16.31,16.28,16.29,497997.0,16.3,16.31,16.28,16.29,497997.0
2018-07-06 13:40:00,16.3,16.31,16.26,16.3,609764.0,16.3,16.31,16.26,16.3,609764.0
2018-07-06 13:50:00,16.3,16.31,16.28,16.29,467474.0,16.3,16.31,16.28,16.29,467474.0
2018-07-06 14:00:00,16.28,16.31,16.27,16.3,504984.0,16.28,16.31,16.27,16.3,504984.0
2018-07-06 14:10:00,16.3,16.32,16.28,16.28,565021.0,16.3,16.32,16.28,16.28,565021.0
2018-07-06 14:20:00,16.29,16.32,16.27,16.29,577097.0,16.29,16.32,16.27,16.29,577097.0
2018-07-06 14:30:00,16.29,16.31,16.26,16.27,660079.0,16.29,16.31,16.26,16.27,660079.0
2018-07-06 14:40:00,16.26,16.3,16.26,16.3,497688.0,16.26,16.3,16.26,16.3,497688.0
2018-07-06 14:50:00,16.3,16.33,16.29,16.32,1131720.0,16.3,16.33,16.29,16.32,1131720.0
2018-07-06 15:00:00,16.32,16.33,16.29,16.3,732308.0,16.32,16.33,16.29,16.3,732308.0
2018-07-06 15:10:00,16.3,16.33,16.29,16.3,601925.0,16.3,16.33,16.29,16.3,601925.0
2018-07-06 15:20:00,16.3,16.32,16.28,16.31,1162422.0,16.3,16.32,16.28,16.31,1162422.0
2018-07-06 15:30:00,16.31,16.35,16.3,16.34,1777912.0,16.31,16.35,16.3,16.34,1777912.0
2018-07-06 15:40:00,16.34,16.36,16.31,16.34,2284553.0,16.34,16.36,16.31,16.34,2284553.0
2018-07-06 15:50:00,16.34,16.38,16.33,16.36,3995814.0,16.34,16.38,16.33,16.36,3995814.0
2018-07-09 09:30:00,16.73,16.84,16.34,16.36,8591937.0,16.73,16.84,16.34,16.36,8591937.0
2018-07-09 09:40:00,16.36,16.45,16.26,16.31,5059001.0,16.36,16.45,16.26,16.31,5059001.0
2018-07-09 09:50:00,16.3,16.31,16.17,16.29,3911521.0,16.3,16.31,16.17,16.29,3911521.0
2018-07-09 10:00:00,16.29,16.48,16.23,16.24,3720412.0,16.29,16.48,16.23,16.24,3720412.0
2018-07-09 10:10:00,16.25,16.33,16.18,16.25,2245992.0,16.25,16.33,16.18,16.25,2245992.0
2018-07-09 10:20:00,16.24,16.32,16.23,16.24,1362127.0,16.24,16.32,16.23,16.24,1362127.0
2018-07-09 10:30:00,16.23,16.35,16.22,16.28,1180579.0,16.23,16.35,16.22,16.28,1180579.0
2018-07-09 10:40:00,16.29,16.32,16.24,16.25,864719.0,16.29,16.32,16.24,16.25,864719.0
2018-07-09 10:50:00,16.25,16.32,16.23,16.28,978980.0,16.25,16.32,16.23,16.28,978980.0
2018-07-09 11:00:00,16.29,16.35,16.28,16.35,807089.0,16.29,16.35,16.28,16.35,807089.0
2018-07-09 11:10:00,16.35,16.41,16.32,16.38,1182479.0,16.35,16.41,16.32,16.38,1182479.0
2018-07-09 11:20:00,16.39,16.42,16.36,16.41,926835.0,16.39,16.42,16.36,16.41,926835.0
2018-07-09 11:30:00,16.41,16.44,16.36,16.42,1240173.0,16.41,16.44,16.36,16.42,1240173.0
2018-07-09 11:40:00,16.42,16.44,16.32,16.33,922612.0,16.42,16.44,16.32,16.33,922612.0
2018-07-09 11:50:00,16.34,16.4,16.33,16.39,569224.0,16.34,16.4,16.33,16.39,569224.0
2018-07-09 12:00:00,16.39,16.41,16.33,16.38,783719.0,16.39,16.41,16.33,16.38,783719.0
2018-07-09 12:10:00,16.38,16.4,16.36,16.38,604511.0,16.38,16.4,16.36,16.38,604511.0
2018-07-09 12:20:00,16.37,16.4,16.36,16.39,603348.0,16.37,16.4,16.36,16.39,603348.0
2018-07-09 12:30:00,16.39,16.42,16.37,16.4,561994.0,16.39,16.42,16.37,16.4,561994.0
2018-07-09 12:40:00,16.4,16.44,16.38,16.43,595469.0,16.4,16.44,16.38,16.43,595469.0
2018-07-09 12:50:00,16.43,16.44,16.4,16.41,444651.0,16.43,16.44,16.4,16.41,444651.0
2018-07-09 13:00:00,16.41,16.48,16.41,16.45,644999.0,16.41,16.48,16.41,16.45,644999.0
2018-07-09 13:10:00,16.46,16.47,16.44,16.47,469748.0,16.46,16.47,16.44,16.47,469748.0
2018-07-09 13:20:00,16.47,16.52,16.46,16.5,1213024.0,16.47,16.52,16.46,16.5,1213024.0
2018-07-09 13:30:00,16.5,16.56,16.5,16.52,900021.0,16.5,16.56,16.5,16.52,900021.0
2018-07-09 13:40:00,16.52,16.54,16.5,16.51,584066.0,16.52,16.54,16.5,16.51,584066.0
2018-07-09 13:50:00,16.52,16.59,16.51,16.57,1101084.0,16.52,16.59,16.51,16.57,1101084.0
2018-07-09 14:00:00,16.57,16.6,16.54,16.55,659727.0,16.57,16.6,16.54,16.55,659727.0
2018-07-09 14:10:00,16.55,16.63,16.55,16.59,814894.0,16.55,16.63,16.55,16.59,814894.0
2018-07-09 14:20:00,16.6,16.62,16.57,16.61,443133.0,16.6,16.62,16.57,16.61,443133.0
2018-07-09 14:30:00,16.61,16.64,16.6,16.63,639648.0,16.61,16.64,16.6,16.63,639648.0
2018-07-09 14:40:00,16.63,16.65,16.61,16.64,618098.0,16.63,16.65,16.61,16.64,618098.0
2018-07-09 14:50:00,16.64,16.65,16.62,16.63,605937.0,16.64,16.65,16.62,16.63,605937.0
2018-07-09 15:00:00,16.63,16.64,16.53,16.56,1157354.0,16.63,16.64,16.53,16.56,1157354.0
2018-07-09 15:10:00,16.57,16.58,16.51,16.54,896721.0,16.57,16.58,16.51,16.54,896721.0
2018-07-09 15:20:00,16.54,16.55,16.49,16.54,906178.0,16.54,16.55,16.49,16.54,906178.0
2018-07-09 15:30:00,16.54,16.58,16.52,16.58,931874.0,16.54,16.58,16.52,16.58,931874.0
2018-07-09 15:40:00,16.57,16.6,16.56,16.59,918652.0,16.57,16.6,16.56,16.59,918652.0
2018-07-09 15:50:00,16.58,16.64,16.58,16.61,2682856.0,16.58,16.64,16.58,16.61,2682856.0
2018-07-10 09:30:00,16.59,16.62,16.31,16.52,3838124.0,16.59,16.62,16.31,16.52,3838124.0
2018-07-10 09:40:00,16.52,16.63,16.49,16.57,2324614.0,16.52,16.63,16.49,16.57,2324614.0
2018-07-10 09:50:00,16.57,16.59,16.43,16.5,1884604.0,16.57,16.59,16.43,16.5,1884604.0
2018-07-10 10:00:00,16.5,16.57,16.48,16.49,1130647.0,16.5,16.57,16.48,16.49,1130647.0
2018-07-10 10:10:00,16.5,16.56,16.48,16.55,1001586.0,16.5,16.56,16.48,16.55,1001586.0
2018-07-10 10:20:00,16.55,16.65,16.55,16.62,2418647.0,16.55,16.65,16.55,16.62,2418647.0
2018-07-10 10:30:00,16.61,16.65,16.58,16.59,906832.0,16.61,16.65,16.58,16.59,906832.0
2018-07-10 10:40:00,16.6,16.62,16.57,16.59,656516.0,16.6,16.62,16.57,16.59,656516.0
2018-07-10 10:50:00,16.59,16.59,16.53,16.55,937310.0,16.59,16.59,16.53,16.55,937310.0
2018-07-10 11:00:00,16.55,16.59,16.54,16.59,589389.0,16.55,16.59,16.54,16.59,589389.0
2018-07-10 11:10:00,16.59,16.59,16.52,16.53,742062.0,16.59,16.59,16.52,16.53,742062.0
2018-07-10 11:20:00,16.54,16.54,16.46,16.46,1081283.0,16.54,16.54,16.46,16.46,1081283.0
2018-07-10 11:30:00,16.46,16.54,16.46,16.53,633592.0,16.46,16.54,16.46,16.53,633592.0
2018-07-10 11:40:00,16.53,16.57,16.51,16.56,364405.0,16.53,16.57,16.51,16.56,364405.0
2018-07-10 11:50:00,16.56,16.59,16.55,16.59,545316.0,16.56,16.59,16.55,16.59,545316.0
2018-07-10 12:00:00,16.58,16.59,16.54,16.55,501029.0,16.58,16.59,16.54,16.55,501029.0
2018-07-10 12:10:00,16.55,16.58,16.55,16.57,188753.0,16.55,16.58,16.55,16.57,188753.0
2018-07-10 12:20:00,16.57,16.58,16.53,16.57,422729.0,16.57,16.58,16.53,16.57,422729.0
2018-07-10 12:30:00,16.57,16.58,16.54,16.58,438727.0,16.57,16.58,16.54,16.58,438727.0
2018-07-10 12:40:00,16.58,16.62,16.57,16.59,736461.0,16.58,16.62,16.57,16.59,736461.0
2018-07-10 12:50:00,16.59,16.64,16.58,16.63,651293.0,16.59,16.64,16.58,16.63,651293.0
2018-07-10 13:00:00,16.63,16.65,16.59,16.6,516690.0,16.63,16.65,16.59,16.6,516690.0
2018-07-10 13:10:00,16.6,16.63,16.59,16.62,513246.0,16.6,16.63,16.59,16.62,513246.0
2018-07-10 13:20:00,16.62,16.62,16.57,16.58,380470.0,16.62,16.62,16.57,16.58,380470.0
2018-07-10 13:30:00,16.59,16.59,16.53,16.54,539867.0,16.59,16.59,16.53,16.54,539867.0
2018-07-10 13:40:00,16.54,16.54,16.43,16.47,1163446.0,16.54,16.54,16.43,16.47,1163446.0
2018-07-10 13:50:00,16.46,16.54,16.46,16.52,725046.0,16.46,16.54,16.46,16.52,725046.0
2018-07-10 14:00:00,16.52,16.54,16.51,16.52,354113.0,16.52,16.54,16.51,16.52,354113.0
2018-07-10 14:10:00,16.52,16.54,16.48,16.5,572707.0,16.52,16.54,16.48,16.5,572707.0
2018-07-10 14:20:00,16.5,16.52,16.47,16.5,569082.0,16.5,16.52,16.47,16.5,569082.0
2018-07-10 14:30:00,16.51,16.53,16.5,16.53,288541.0,16.51,16.53,16.5,16.53,288541.0
2018-07-10 14:40:00,16.52,16.54,16.5,16.51,398594.0,16.52,16.54,16.5,16.51,398594.0
2018-07-10 14:50:00,16.5,16.53,16.49,16.52,439594.0,16.5,16.53,16.49,16.52,439594.0
2018-07-10 15:00:00,16.52,16.54,16.5,16.53,340490.0,16.52,16.54,16.5,16.53,340490.0
2018-07-10 15:10:00,16.53,16.55,16.51,16.55,390078.0,16.53,16.55,16.51,16.55,390078.0
2018-07-10 15:20:00,16.55,16.55,16.51,16.51,429930.0,16.55,16.55,16.51,16.51,429930.0
2018-07-10 15:30:00,16.51,16.55,16.51,16.55,527069.0,16.51,16.55,16.51,16.55,527069.0
2018-07-10 15:40:00,16.55,16.55,16.52,16.52,834152.0,16.55,16.55,16.52,16.52,834152.0
2018-07-10 15:50:00,16.53,16.56,16.52,16.55,1807422.0,16.53,16.56,16.52,16.55,1807422.0
2018-07-11 09:30:00,16.17,16.44,16.02,16.38,5528575.0,16.17,16.44,16.02,16.38,5528575.0
2018-07-11 09:40:00,16.38,16.42,16.18,16.28,2695257.0,16.38,16.42,16.18,16.28,2695257.0
2018-07-11 09:50:00,16.28,16.37,16.27,16.35,1333236.0,16.28,16.37,16.27,16.35,1333236.0
2018-07-11 10:00:00,16.36,16.46,16.32,16.41,1645893.0,16.36,16.46,16.32,16.41,1645893.0
2018-07-11 10:10:00,16.41,16.47,16.36,16.45,1051958.0,16.41,16.47,16.36,16.45,1051958.0
2018-07-11 10:20:00,16.45,16.5,16.44,16.48,983992.0,16.45,16.5,16.44,16.48,983992.0
2018-07-11 10:30:00,16.48,16.53,16.43,16.47,1059746.0,16.48,16.53,16.43,16.47,1059746.0
2018-07-11 10:40:00,16.46,16.47,16.37,16.39,1119837.0,16.46,16.47,16.37,16.39,1119837.0
2018-07-11 10:50:00,16.38,16.44,16.38,16.43,785033.0,16.38,16.44,16.38,16.43,785033.0
2018-07-11 11:00:00,16.43,16.46,16.35,16.39,1436313.0,16.43,16.46,16.35,16.39,1436313.0
2018-07-11 11:10:00,16.39,16.39,16.29,16.33,1353596.0,16.39,16.39,16.29,16.33,1353596.0
2018-07-11 11:20:00,16.32,16.34,16.28,16.29,1009672.0,16.32,16.34,16.28,16.29,1009672.0
2018-07-11 11:30:00,16.28,16.33,16.23,16.3,1474021.0,16.28,16.33,16.23,16.3,1474021.0
2018-07-11 11:40:00,16.3,16.31,16.25,16.29,616407.0,16.3,16.31,16.25,16.29,616407.0
2018-07-11 11:50:00,16.29,16.35,16.28,16.3,858262.0,16.29,16.35,16.28,16.3,858262.0
2018-07-11 12:00:00,16.31,16.33,16.26,16.27,515336.0,16.31,16.33,16.26,16.27,515336.0
2018-07-11 12:10:00,16.27,16.3,16.22,16.25,728018.0,16.27,16.3,16.22,16.25,728018.0
2018-07-11 12:20:00,16.25,16.29,16.21,16.28,1016324.0,16.25,16.29,16.21,16.28,1016324.0
2018-07-11 12:30:00,16.28,16.32,16.26,16.31,712956.0,16.28,16.32,16.26,16.31,712956.0
2018-07-11 12:40:00,16.3,16.32,16.25,16.3,455573.0,16.3,16.32,16.25,16.3,455573.0
2018-07-11 12:50:00,16.3,16.3,16.24,16.25,442904.0,16.3,16.3,16.24,16.25,442904.0
2018-07-11 13:00:00,16.26,16.28,16.23,16.25,323193.0,16.26,16.28,16.23,16.25,323193.0
2018-07-11 13:10:00,16.25,16.29,16.24,16.29,321613.0,16.25,16.29,16.24,16.29,321613.0
2018-07-11 13:20:00,16.29,16.34,16.28,16.31,515572.0,16.29,16.34,16.28,16.31,515572.0
2018-07-11 13:30:00,16.31,16.34,16.29,16.29,265450.0,16.31,16.34,16.29,16.29,265450.0
2018-07-11 13:40:00,16.3,16.32,16.28,16.29,199571.0,16.3,16.32,16.28,16.29,199571.0
2018-07-11 13:50:00,16.29,16.29,16.21,16.22,636160.0,16.29,16.29,16.21,16.22,636160.0
2018-07-11 14:00:00,16.21,16.27,16.21,16.23,386607.0,16.21,16.27,16.21,16.23,386607.0
2018-07-11 14:10:00,16.24,16.26,16.21,16.25,666872.0,16.24,16.26,16.21,16.25,666872.0
2018-07-11 14:20:00,16.25,16.3,16.24,16.27,314250.0,16.25,16.3,16.24,16.27,314250.0
2018-07-11 14:30:00,16.28,16.29,16.26,16.27,222117.0,16.28,16.29,16.26,16.27,222117.0
2018-07-11 14:40:00,16.27,16.3,16.25,16.27,287004.0,16.27,16.3,16.25,16.27,287004.0
2018-07-11 14:50:00,16.27,16.29,16.25,16.27,259270.0,16.27,16.29,16.25,16.27,259270.0
2018-07-11 15:00:00,16.27,16.28,16.23,16.26,623958.0,16.27,16.28,16.23,16.26,623958.0
2018-07-11 15:10:00,16.26,16.27,16.22,16.24,383064.0,16.26,16.27,16.22,16.24,383064.0
2018-07-11 15:20:00,16.23,16.26,16.22,16.22,511067.0,16.23,16.26,16.22,16.22,511067.0
2018-07-11 15:30:00,16.23,16.26,16.22,16.25,509242.0,16.23,16.26,16.22,16.25,509242.0
2018-07-11 15:40:00,16.25,16.26,16.23,16.26,576736.0,16.25,16.26,16.23,16.26,576736.0
2018-07-11 15:50:00,16.25,16.28,16.23,16.27,2349735.0,16.25,16.28,16.23,16.27,2349735.0
2018-07-12 09:30:00,16.41,16.56,16.38,16.52,3190039.0,16.41,16.56,16.38,16.52,3190039.0
2018-07-12 09:40:00,16.53,16.59,16.48,16.52,3115309.0,16.53,16.59,16.48,16.52,3115309.0
2018-07-12 09:50:00,16.53,16.65,16.52,16.64,2164472.0,16.53,16.65,16.52,16.64,2164472.0
2018-07-12 10:00:00,16.65,16.79,16.64,16.75,3100337.0,16.65,16.79,16.64,16.75,3100337.0
2018-07-12 10:10:00,16.75,16.75,16.61,16.62,2177171.0,16.75,16.75,16.61,16.62,2177171.0
2018-07-12 10:20:00,16.62,16.64,16.58,16.64,1563106.0,16.62,16.64,16.58,16.64,1563106.0
2018-07-12 10:30:00,16.64,16.68,16.62,16.64,832075.0,16.64,16.68,16.62,16.64,832075.0
2018-07-12 10:40:00,16.65,16.66,16.58,16.59,971652.0,16.65,16.66,16.58,16.59,971652.0
2018-07-12 10:50:00,16.58,16.62,16.54,16.58,1182925.0,16.58,16.62,16.54,16.58,1182925.0
2018-07-12 11:00:00,16.58,16.69,16.57,16.67,938091.0,16.58,16.69,16.57,16.67,938091.0
2018-07-12 11:10:00,16.66,16.69,16.62,16.63,715666.0,16.66,16.69,16.62,16.63,715666.0
2018-07-12 11:20:00,16.63,16.66,16.6,16.65,659548.0,16.63,16.66,16.6,16.65,659548.0
2018-07-12 11:30:00,16.64,16.66,16.63,16.66,400430.0,16.64,16.66,16.63,16.66,400430.0
2018-07-12 11:40:00,16.66,16.69,16.64,16.69,636404.0,16.66,16.69,16.64,16.69,636404.0
2018-07-12 11:50:00,16.69,16.72,16.67,16.71,899588.0,16.69,16.72,16.67,16.71,899588.0
2018-07-12 12:00:00,16.72,16.74,16.69,16.7,799581.0,16.72,16.74,16.69,16.7,799581.0
2018-07-12 12:10:00,16.69,16.72,16.68,16.7,458998.0,16.69,16.72,16.68,16.7,458998.0
2018-07-12 12:20:00,16.71,16.72,16.69,16.71,409444.0,16.71,16.72,16.69,16.71,409444.0
2018-07-12 12:30:00,16.71,16.72,16.65,16.66,638213.0,16.71,16.72,16.65,16.66,638213.0
2018-07-12 12:40:00,16.66,16.68,16.63,16.68,738968.0,16.66,16.68,16.63,16.68,738968.0
2018-07-12 12:50:00,16.68,16.69,16.67,16.69,351515.0,16.68,16.69,16.67,16.69,351515.0
2018-07-12 13:00:00,16.68,16.69,16.61,16.63,819672.0,16.68,16.69,16.61,16.63,819672.0
2018-07-12 13:10:00,16.64,16.65,16.59,16.61,879653.0,16.64,16.65,16.59,16.61,879653.0
2018-07-12 13:20:00,16.61,16.61,16.53,16.58,1132992.0,16.61,16.61,16.53,16.58,1132992.0
2018-07-12 13:30:00,16.58,16.59,16.54,16.55,685178.0,16.58,16.59,16.54,16.55,685178.0
2018-07-12 13:40:00,16.55,16.56,16.48,16.52,986131.0,16.55,16.56,16.48,16.52,986131.0
2018-07-12 13:50:00,16.52,16.53,16.46,16.49,637689.0,16.52,16.53,16.46,16.49,637689.0
2018-07-12 14:00:00,16.49,16.54,16.48,16.51,522682.0,16.49,16.54,16.48,16.51,522682.0
2018-07-12 14:10:00,16.51,16.54,16.51,16.53,333523.0,16.51,16.54,16.51,16.53,333523.0
2018-07-12 14:20:00,16.53,16.57,16.52,16.55,463581.0,16.53,16.57,16.52,16.55,463581.0
2018-07-12 14:30:00,16.54,16.57,16.53,16.56,420014.0,16.54,16.57,16.53,16.56,420014.0
2018-07-12 14:40:00,16.56,16.57,16.53,16.57,286884.0,16.56,16.57,16.53,16.57,286884.0
2018-07-12 14:50:00,16.57,16.58,16.55,16.57,324896.0,16.57,16.58,16.55,16.57,324896.0
2018-07-12 15:00:00,16.57,16.65,16.56,16.63,961631.0,16.57,16.65,16.56,16.63,961631.0
2018-07-12 15:10:00,16.63,16.63,16.58,16.59,445318.0,16.63,16.63,16.58,16.59,445318.0
2018-07-12 15:20:00,16.59,16.59,16.53,16.57,773111.0,16.59,16.59,16.53,16.57,773111.0
2018-07-12 15:30:00,16.56,16.58,16.51,16.53,876159.0,16.56,16.58,16.51,16.53,876159.0
2018-07-12 15:40:00,16.53,16.57,16.52,16.57,739850.0,16.53,16.57,16.52,16.57,739850.0
2018-07-12 15:50:00,16.57,16.59,16.54,16.55,2437665.0,16.57,16.59,16.54,16.55,2437665.0
2018-07-13 09:30:00,16.66,16.69,16.4,16.43,3132841.0,16.66,16.69,16.4,16.43,3132841.0
2018-07-13 09:40:00,16.42,16.48,16.26,16.4,3041067.0,16.42,16.48,16.26,16.4,3041067.0
2018-07-13 09:50:00,16.39,16.4,16.22,16.32,3030740.0,16.39,16.4,16.22,16.32,3030740.0
2018-07-13 10:00:00,16.32,16.41,16.3,16.38,1707005.0,16.32,16.41,16.3,16.38,1707005.0
2018-07-13 10:10:00,16.38,16.45,16.32,16.45,1608485.0,16.38,16.45,16.32,16.45,1608485.0
2018-07-13 10:20:00,16.44,16.48,16.41,16.44,1205837.0,16.44,16.48,16.41,16.44,1205837.0
2018-07-13 10:30:00,16.43,16.45,16.39,16.43,935648.0,16.43,16.45,16.39,16.43,935648.0
2018-07-13 10:40:00,16.43,16.45,16.27,16.3,1467723.0,16.43,16.45,16.27,16.3,1467723.0
2018-07-13 10:50:00,16.3,16.39,16.3,16.38,824923.0,16.3,16.39,16.3,16.38,824923.0
2018-07-13 11:00:00,16.38,16.39,16.34,16.39,800598.0,16.38,16.39,16.34,16.39,800598.0
2018-07-13 11:10:00,16.39,16.42,16.37,16.42,602362.0,16.39,16.42,16.37,16.42,602362.0
2018-07-13 11:20:00,16.41,16.43,16.38,16.39,650303.0,16.41,16.43,16.38,16.39,650303.0
2018-07-13 11:30:00,16.39,16.42,16.38,16.4,333322.0,16.39,16.42,16.38,16.4,333322.0
2018-07-13 11:40:00,16.39,16.4,16.29,16.35,953097.0,16.39,16.4,16.29,16.35,953097.0
2018-07-13 11:50:00,16.35,16.38,16.34,16.34,418337.0,16.35,16.38,16.34,16.34,418337.0
2018-07-13 12:00:00,16.35,16.35,16.32,16.34,328159.0,16.35,16.35,16.32,16.34,328159.0
2018-07-13 12:10:00,16.34,16.38,16.33,16.37,570421.0,16.34,16.38,16.33,16.37,570421.0
2018-07-13 12:20:00,16.37,16.37,16.33,16.35,434870.0,16.37,16.37,16.33,16.35,434870.0
2018-07-13 12:30:00,16.35,16.35,16.3,16.32,555799.0,16.35,16.35,16.3,16.32,555799.0
2018-07-13 12:40:00,16.31,16.35,16.3,16.32,535661.0,16.31,16.35,16.3,16.32,535661.0
2018-07-13 12:50:00,16.31,16.33,16.29,16.3,746575.0,16.31,16.33,16.29,16.3,746575.0
2018-07-13 13:00:00,16.3,16.33,16.27,16.29,483009.0,16.3,16.33,16.27,16.29,483009.0
2018-07-13 13:10:00,16.29,16.31,16.27,16.28,380386.0,16.29,16.31,16.27,16.28,380386.0
2018-07-13 13:20:00,16.27,16.3,16.27,16.29,307051.0,16.27,16.3,16.27,16.29,307051.0
2018-07-13 13:30:00,16.3,16.3,16.27,16.27,291942.0,16.3,16.3,16.27,16.27,291942.0
2018-07-13 13:40:00,16.28,16.28,16.23,16.24,897691.0,16.28,16.28,16.23,16.24,897691.0
2018-07-13 13:50:00,16.25,16.28,16.24,16.27,334987.0,16.25,16.28,16.24,16.27,334987.0
2018-07-13 14:00:00,16.27,16.31,16.26,16.28,391884.0,16.27,16.31,16.26,16.28,391884.0
2018-07-13 14:10:00,16.28,16.29,16.27,16.27,180806.0,16.28,16.29,16.27,16.27,180806.0
2018-07-13 14:20:00,16.28,16.3,16.27,16.28,361191.0,16.28,16.3,16.27,16.28,361191.0
2018-07-13 14:30:00,16.28,16.29,16.28,16.29,255557.0,16.28,16.29,16.28,16.29,255557.0
2018-07-13 14:40:00,16.29,16.29,16.23,16.23,801528.0,16.29,16.29,16.23,16.23,801528.0
2018-07-13 14:50:00,16.23,16.27,16.22,16.24,524992.0,16.23,16.27,16.22,16.24,524992.0
2018-07-13 15:00:00,16.24,16.29,16.24,16.27,500657.0,16.24,16.29,16.24,16.27,500657.0
2018-07-13 15:10:00,16.26,16.29,16.25,16.28,625124.0,16.26,16.29,16.25,16.28,625124.0
2018-07-13 15:20:00,16.28,16.28,16.26,16.27,431339.0,16.28,16.28,16.26,16.27,431339.0
2018-07-13 15:30:00,16.27,16.3,16.26,16.3,569856.0,16.27,16.3,16.26,16.3,569856.0
2018-07-13 15:40:00,16.3,16.3,16.23,16.25,1070226.0,16.3,16.3,16.23,16.25,1070226.0
2018-07-13 15:50:00,16.25,16.29,16.24,16.27,1966974.0,16.25,16.29,16.24,16.27,1966974.0
2018-07-16 09:30:00,16.42,16.68,16.41,16.66,4397680.0,16.42,16.68,16.41,16.66,4397680.0
2018-07-16 09:40:00,16.66,16.79,16.57,16.78,3700662.0,16.66,16.79,16.57,16.78,3700662.0
2018-07-16 09:50:00,16.79,16.85,16.69,16.71,3294133.0,16.79,16.85,16.69,16.71,3294133.0
2018-07-16 10:00:00,16.71,16.82,16.69,16.75,1796634.0,16.71,16.82,16.69,16.75,1796634.0
2018-07-16 10:10:00,16.74,16.83,16.74,16.82,1543894.0,16.74,16.83,16.74,16.82,1543894.0
2018-07-16 10:20:00,16.83,16.92,16.77,16.91,3102445.0,16.83,16.92,16.77,16.91,3102445.0
2018-07-16 10:30:00,16.9,17.0,16.89,16.99,3124548.0,16.9,17.0,16.89,16.99,3124548.0
2018-07-16 10:40:00,16.99,16.99,16.85,16.87,3030075.0,16.99,16.99,16.85,16.87,3030075.0
2018-07-16 10:50:00,16.87,16.88,16.79,16.83,2100808.0,16.87,16.88,16.79,16.83,2100808.0
2018-07-16 11:00:00,16.83,16.89,16.81,16.84,1201241.0,16.83,16.89,16.81,16.84,1201241.0
2018-07-16 11:10:00,16.84,16.94,16.83,16.89,1524175.0,16.84,16.94,16.83,16.89,1524175.0
2018-07-16 11:20:00,16.89,16.94,16.88,16.9,1227131.0,16.89,16.94,16.88,16.9,1227131.0
2018-07-16 11:30:00,16.9,16.97,16.87,16.96,1466751.0,16.9,16.97,16.87,16.96,1466751.0
2018-07-16 11:40:00,16.95,17.0,16.94,16.98,1577793.0,16.95,17.0,16.94,16.98,1577793.0
2018-07-16 11:50:00,16.98,16.99,16.92,16.95,1101288.0,16.98,16.99,16.92,16.95,1101288.0
2018-07-16 12:00:00,16.95,16.95,16.88,16.91,1290838.0,16.95,16.95,16.88,16.91,1290838.0
2018-07-16 12:10:00,16.91,16.94,16.85,16.9,1207109.0,16.91,16.94,16.85,16.9,1207109.0
2018-07-16 12:20:00,16.91,16.95,16.9,16.92,875843.0,16.91,16.95,16.9,16.92,875843.0
2018-07-16 12:30:00,16.91,16.92,16.83,16.87,1703330.0,16.91,16.92,16.83,16.87,1703330.0
2018-07-16 12:40:00,16.87,16.87,16.77,16.78,1261373.0,16.87,16.87,16.77,16.78,1261373.0
2018-07-16 12:50:00,16.79,16.86,16.77,16.83,1019919.0,16.79,16.86,16.77,16.83,1019919.0
2018-07-16 13:00:00,16.84,16.84,16.78,16.8,759768.0,16.84,16.84,16.78,16.8,759768.0
2018-07-16 13:10:00,16.8,16.8,16.7,16.7,1844846.0,16.8,16.8,16.7,16.7,1844846.0
2018-07-16 13:20:00,16.71,16.71,16.64,16.67,1529008.0,16.71,16.71,16.64,16.67,1529008.0
2018-07-16 13:30:00,16.67,16.68,16.6,16.64,1445589.0,16.67,16.68,16.6,16.64,1445589.0
2018-07-16 13:40:00,16.65,16.68,16.6,16.67,946994.0,16.65,16.68,16.6,16.67,946994.0
2018-07-16 13:50:00,16.66,16.67,16.58,16.62,1056944.0,16.66,16.67,16.58,16.62,1056944.0
2018-07-16 14:00:00,16.62,16.66,16.6,16.66,737775.0,16.62,16.66,16.6,16.66,737775.0
2018-07-16 14:10:00,16.66,16.68,16.63,16.66,777038.0,16.66,16.68,16.63,16.66,777038.0
2018-07-16 14:20:00,16.66,16.67,16.63,16.65,454269.0,16.66,16.67,16.63,16.65,454269.0
2018-07-16 14:30:00,16.64,16.65,16.59,16.61,853405.0,16.64,16.65,16.59,16.61,853405.0
2018-07-16 14:40:00,16.6,16.61,16.53,16.55,1464759.0,16.6,16.61,16.53,16.55,1464759.0
2018-07-16 14:50:00,16.55,16.58,16.53,16.55,1306827.0,16.55,16.58,16.53,16.55,1306827.0
2018-07-16 15:00:00,16.54,16.64,16.54,16.63,1321574.0,16.54,16.64,16.54,16.63,1321574.0
2018-07-16 15:10:00,16.63,16.66,16.61,16.63,795014.0,16.63,16.66,16.61,16.63,795014.0
2018-07-16 15:20:00,16.63,16.64,16.6,16.6,672419.0,16.63,16.64,16.6,16.6,672419.0
2018-07-16 15:30:00,16.61,16.64,16.57,16.6,870652.0,16.61,16.64,16.57,16.6,870652.0
2018-07-16 15:40:00,16.6,16.61,16.57,16.57,1077442.0,16.6,16.61,16.57,16.57,1077442.0
2018-07-16 15:50:00,16.57,16.6,16.56,16.58,2616046.0,16.57,16.6,16.56,16.58,2616046.0
2018-07-17 09:30:00,16.5,16.75,16.48,16.69,3320359.0,16.5,16.75,16.48,16.69,3320359.0
2018-07-17 09:40:00,16.69,16.84,16.69,16.77,2685938.0,16.69,16.84,16.69,16.77,2685938.0
2018-07-17 09:50:00,16.77,16.87,16.67,16.71,2451733.0,16.77,16.87,16.67,16.71,2451733.0
2018-07-17 10:00:00,16.71,16.74,16.62,16.67,1985737.0,16.71,16.74,16.62,16.67,1985737.0
2018-07-17 10:10:00,16.67,16.67,16.61,16.63,1351191.0,16.67,16.67,16.61,16.63,1351191.0
2018-07-17 10:20:00,16.63,16.63,16.5,16.52,1832405.0,16.63,16.63,16.5,16.52,1832405.0
2018-07-17 10:30:00,16.52,16.67,16.5,16.62,2522398.0,16.52,16.67,16.5,16.62,2522398.0
2018-07-17 10:40:00,16.62,16.67,16.59,16.63,1028317.0,16.62,16.67,16.59,16.63,1028317.0
2018-07-17 10:50:00,16.63,16.64,16.58,16.58,823705.0,16.63,16.64,16.58,16.58,823705.0
2018-07-17 11:00:00,16.59,16.64,16.56,16.62,959292.0,16.59,16.64,16.56,16.62,959292.0
2018-07-17 11:10:00,16.62,16.64,16.59,16.62,544928.0,16.62,16.64,16.59,16.62,544928.0
2018-07-17 11:20:00,16.63,16.69,16.62,16.67,768610.0,16.63,16.69,16.62,16.67,768610.0
2018-07-17 11:30:00,16.66,16.68,16.6,16.62,826326.0,16.66,16.68,16.6,16.62,826326.0
2018-07-17 11:40:00,16.62,16.63,16.55,16.61,760549.0,16.62,16.63,16.55,16.61,760549.0
2018-07-17 11:50:00,16.62,16.62,16.59,16.62,350498.0,16.62,16.62,16.59,16.62,350498.0
2018-07-17 12:00:00,16.61,16.62,16.58,16.62,368899.0,16.61,16.62,16.58,16.62,368899.0
2018-07-17 12:10:00,16.62,16.66,16.61,16.64,617933.0,16.62,16.66,16.61,16.64,617933.0
2018-07-17 12:20:00,16.64,16.66,16.61,16.64,353876.0,16.64,16.66,16.61,16.64,353876.0
2018-07-17 12:30:00,16.64,16.65,16.62,16.64,359112.0,16.64,16.65,16.62,16.64,359112.0
2018-07-17 12:40:00,16.64,16.67,16.63,16.66,383722.0,16.64,16.67,16.63,16.66,383722.0
2018-07-17 12:50:00,16.66,16.7,16.65,16.69,783198.0,16.66,16.7,16.65,16.69,783198.0
2018-07-17 13:00:00,16.69,16.72,16.67,16.68,727594.0,16.69,16.72,16.67,16.68,727594.0
2018-07-17 13:10:00,16.68,16.69,16.65,16.66,311129.0,16.68,16.69,16.65,16.66,311129.0
2018-07-17 13:20:00,16.66,16.7,16.66,16.68,286528.0,16.66,16.7,16.66,16.68,286528.0
2018-07-17 13:30:00,16.68,16.73,16.68,16.73,741856.0,16.68,16.73,16.68,16.73,741856.0
2018-07-17 13:40:00,16.73,16.76,16.71,16.74,554026.0,16.73,16.76,16.71,16.74,554026.0
2018-07-17 13:50:00,16.74,16.75,16.7,16.72,538172.0,16.74,16.75,16.7,16.72,538172.0
2018-07-17 14:00:00,16.72,16.74,16.7,16.73,401981.0,16.72,16.74,16.7,16.73,401981.0
2018-07-17 14:10:00,16.73,16.75,16.72,16.75,459109.0,16.73,16.75,16.72,16.75,459109.0
2018-07-17 14:20:00,16.75,16.8,16.74,16.78,1011049.0,16.75,16.8,16.74,16.78,1011049.0
2018-07-17 14:30:00,16.78,16.8,16.77,16.78,516182.0,16.78,16.8,16.77,16.78,516182.0
2018-07-17 14:40:00,16.78,16.85,16.77,16.84,1069999.0,16.78,16.85,16.77,16.84,1069999.0
2018-07-17 14:50:00,16.84,16.85,16.77,16.78,942296.0,16.84,16.85,16.77,16.78,942296.0
2018-07-17 15:00:00,16.78,16.81,16.76,16.8,659024.0,16.78,16.81,16.76,16.8,659024.0
2018-07-17 15:10:00,16.8,16.82,16.79,16.8,612362.0,16.8,16.82,16.79,16.8,612362.0
2018-07-17 15:20:00,16.8,16.83,16.79,16.81,543582.0,16.8,16.83,16.79,16.81,543582.0
2018-07-17 15:30:00,16.82,16.85,16.8,16.84,1014751.0,16.82,16.85,16.8,16.84,1014751.0
2018-07-17 15:40:00,16.84,16.88,16.83,16.86,1493228.0,16.84,16.88,16.83,16.86,1493228.0
2018-07-17 15:50:00,16.85,16.88,16.81,16.87,2318878.0,16.85,16.88,16.81,16.87,2318878.0
2018-07-18 09:30:00,16.94,16.99,16.58,16.62,5715825.0,16.94,16.99,16.58,16.62,5715825.0
2018-07-18 09:40:00,16.61,16.66,16.55,16.59,3884686.0,16.61,16.66,16.55,16.59,3884686.0
2018-07-18 09:50:00,16.59,16.66,16.57,16.64,1875292.0,16.59,16.66,16.57,16.64,1875292.0
2018-07-18 10:00:00,16.65,16.67,16.59,16.61,1480828.0,16.65,16.67,16.59,16.61,1480828.0
2018-07-18 10:10:00,16.61,16.64,16.55,16.59,1061324.0,16.61,16.64,16.55,16.59,1061324.0
2018-07-18 10:20:00,16.59,16.62,16.56,16.61,987253.0,16.59,16.62,16.56,16.61,987253.0
2018-07-18 10:30:00,16.61,16.69,16.58,16.69,1487439.0,16.61,16.69,16.58,16.69,1487439.0
2018-07-18 10:40:00,16.69,16.71,16.64,16.71,1161133.0,16.69,16.71,16.64,16.71,1161133.0
2018-07-18 10:50:00,16.7,16.73,16.68,16.71,949391.0,16.7,16.73,16.68,16.71,949391.0
2018-07-18 11:00:00,16.7,16.77,16.68,16.77,1011078.0,16.7,16.77,16.68,16.77,1011078.0
2018-07-18 11:10:00,16.77,16.82,16.75,16.79,1115765.0,16.77,16.82,16.75,16.79,1115765.0
2018-07-18 11:20:00,16.79,16.84,16.78,16.81,1039897.0,16.79,16.84,16.78,16.81,1039897.0
2018-07-18 11:30:00,16.81,16.82,16.76,16.76,1051167.0,16.81,16.82,16.76,16.76,1051167.0
2018-07-18 11:40:00,16.76,16.81,16.76,16.8,639763.0,16.76,16.81,16.76,16.8,639763.0
2018-07-18 11:50:00,16.8,16.83,16.78,16.8,596233.0,16.8,16.83,16.78,16.8,596233.0
2018-07-18 12:00:00,16.8,16.84,16.77,16.84,693574.0,16.8,16.84,16.77,16.84,693574.0
2018-07-18 12:10:00,16.84,16.85,16.75,16.76,576792.0,16.84,16.85,16.75,16.76,576792.0
2018-07-18 12:20:00,16.75,16.8,16.75,16.79,355414.0,16.75,16.8,16.75,16.79,355414.0
2018-07-18 12:30:00,16.8,16.81,16.79,16.8,334994.0,16.8,16.81,16.79,16.8,334994.0
2018-07-18 12:40:00,16.8,16.88,16.79,16.87,850511.0,16.8,16.88,16.79,16.87,850511.0
2018-07-18 12:50:00,16.87,16.88,16.83,16.84,655001.0,16.87,16.88,16.83,16.84,655001.0
2018-07-18 13:00:00,16.84,16.89,16.83,16.89,470842.0,16.84,16.89,16.83,16.89,470842.0
2018-07-18 13:10:00,16.89,16.9,16.88,16.89,397776.0,16.89,16.9,16.88,16.89,397776.0
2018-07-18 13:20:00,16.89,16.9,16.87,16.89,439022.0,16.89,16.9,16.87,16.89,439022.0
2018-07-18 13:30:00,16.9,16.9,16.83,16.84,586271.0,16.9,16.9,16.83,16.84,586271.0
2018-07-18 13:40:00,16.84,16.86,16.82,16.85,874902.0,16.84,16.86,16.82,16.85,874902.0
2018-07-18 13:50:00,16.85,16.88,16.83,16.88,440215.0,16.85,16.88,16.83,16.88,440215.0
2018-07-18 14:00:00,16.88,16.89,16.87,16.89,314132.0,16.88,16.89,16.87,16.89,314132.0
2018-07-18 14:10:00,16.89,16.89,16.84,16.85,412412.0,16.89,16.89,16.84,16.85,412412.0
2018-07-18 14:20:00,16.85,16.87,16.84,16.86,346000.0,16.85,16.87,16.84,16.86,346000.0
2018-07-18 14:30:00,16.87,16.87,16.84,16.86,254386.0,16.87,16.87,16.84,16.86,254386.0
2018-07-18 14:40:00,16.86,16.86,16.81,16.85,604828.0,16.86,16.86,16.81,16.85,604828.0
2018-07-18 14:50:00,16.84,16.85,16.81,16.84,415789.0,16.84,16.85,16.81,16.84,415789.0
2018-07-18 15:00:00,16.84,16.88,16.83,16.86,499539.0,16.84,16.88,16.83,16.86,499539.0
2018-07-18 15:10:00,16.86,16.86,16.82,16.84,550586.0,16.86,16.86,16.82,16.84,550586.0
2018-07-18 15:20:00,16.84,16.84,16.82,16.82,417397.0,16.84,16.84,16.82,16.82,417397.0
2018-07-18 15:30:00,16.82,16.85,16.79,16.81,788527.0,16.82,16.85,16.79,16.81,788527.0
2018-07-18 15:40:00,16.8,16.84,16.8,16.82,943497.0,16.8,16.84,16.8,16.82,943497.0
2018-07-18 15:50:00,16.83,16.86,16.82,16.85,1860030.0,16.83,16.86,16.82,16.85,1860030.0
2018-07-19 09:30:00,16.71,16.88,16.66,16.85,3513246.0,16.71,16.88,16.66,16.85,3513246.0
2018-07-19 09:40:00,16.85,16.86,16.71,16.73,1742670.0,16.85,16.86,16.71,16.73,1742670.0
2018-07-19 09:50:00,16.73,16.74,16.55,16.64,3152750.0,16.73,16.74,16.55,16.64,3152750.0
2018-07-19 10:00:00,16.64,16.7,16.56,16.57,1899427.0,16.64,16.7,16.56,16.57,1899427.0
2018-07-19 10:10:00,16.57,16.63,16.56,16.61,1388941.0,16.57,16.63,16.56,16.61,1388941.0
2018-07-19 10:20:00,16.61,16.69,16.6,16.67,1731599.0,16.61,16.69,16.6,16.67,1731599.0
2018-07-19 10:30:00,16.66,16.67,16.62,16.64,873907.0,16.66,16.67,16.62,16.64,873907.0
2018-07-19 10:40:00,16.64,16.7,16.62,16.65,933381.0,16.64,16.7,16.62,16.65,933381.0
2018-07-19 10:50:00,16.65,16.74,16.63,16.72,1003333.0,16.65,16.74,16.63,16.72,1003333.0
2018-07-19 11:00:00,16.72,16.77,16.71,16.74,1051072.0,16.72,16.77,16.71,16.74,1051072.0
2018-07-19 11:10:00,16.75,16.75,16.68,16.72,750205.0,16.75,16.75,16.68,16.72,750205.0
2018-07-19 11:20:00,16.73,16.77,16.72,16.74,539200.0,16.73,16.77,16.72,16.74,539200.0
2018-07-19 11:30:00,16.74,16.78,16.74,16.75,479956.0,16.74,16.78,16.74,16.75,479956.0
2018-07-19 11:40:00,16.76,16.8,16.74,16.78,487620.0,16.76,16.8,16.74,16.78,487620.0
2018-07-19 11:50:00,16.78,16.81,16.75,16.76,459553.0,16.78,16.81,16.75,16.76,459553.0
2018-07-19 12:00:00,16.76,16.76,16.72,16.73,652864.0,16.76,16.76,16.72,16.73,652864.0
2018-07-19 12:10:00,16.73,16.75,16.66,16.69,851117.0,16.73,16.75,16.66,16.69,851117.0
2018-07-19 12:20:00,16.7,16.72,16.68,16.71,432706.0,16.7,16.72,16.68,16.71,432706.0
2018-07-19 12:30:00,16.72,16.73,16.69,16.71,313076.0,16.72,16.73,16.69,16.71,313076.0
2018-07-19 12:40:00,16.71,16.71,16.65,16.67,458446.0,16.71,16.71,16.65,16.67,458446.0
2018-07-19 12:50:00,16.68,16.7,16.67,16.7,355361.0,16.68,16.7,16.67,16.7,355361.0
2018-07-19 13:00:00,16.69,16.71,16.64,16.66,762702.0,16.69,16.71,16.64,16.66,762702.0
2018-07-19 13:10:00,16.66,16.68,16.64,16.66,565856.0,16.66,16.68,16.64,16.66,565856.0
2018-07-19 13:20:00,16.66,16.72,16.65,16.72,722057.0,16.66,16.72,16.65,16.72,722057.0
2018-07-19 13:30:00,16.72,16.75,16.7,16.74,711755.0,16.72,16.75,16.7,16.74,711755.0
2018-07-19 13:40:00,16.74,16.75,16.72,16.73,406560.0,16.74,16.75,16.72,16.73,406560.0
2018-07-19 13:50:00,16.73,16.75,16.72,16.75,427674.0,16.73,16.75,16.72,16.75,427674.0
2018-07-19 14:00:00,16.75,16.76,16.72,16.73,523493.0,16.75,16.76,16.72,16.73,523493.0
2018-07-19 14:10:00,16.73,16.76,16.72,16.75,615144.0,16.73,16.76,16.72,16.75,615144.0
2018-07-19 14:20:00,16.76,16.76,16.71,16.71,302013.0,16.76,16.76,16.71,16.71,302013.0
2018-07-19 14:30:00,16.71,16.73,16.68,16.68,799828.0,16.71,16.73,16.68,16.68,799828.0
2018-07-19 14:40:00,16.69,16.7,16.66,16.66,416738.0,16.69,16.7,16.66,16.66,416738.0
2018-07-19 14:50:00,16.66,16.68,16.62,16.68,961389.0,16.66,16.68,16.62,16.68,961389.0
2018-07-19 15:00:00,16.67,16.72,16.67,16.69,614859.0,16.67,16.72,16.67,16.69,614859.0
2018-07-19 15:10:00,16.69,16.69,16.63,16.65,1381426.0,16.69,16.69,16.63,16.65,1381426.0
2018-07-19 15:20:00,16.65,16.68,16.64,16.67,551843.0,16.65,16.68,16.64,16.67,551843.0
2018-07-19 15:30:00,16.67,16.7,16.64,16.7,941337.0,16.67,16.7,16.64,16.7,941337.0
2018-07-19 15:40:00,16.7,16.7,16.65,16.65,1189032.0,16.7,16.7,16.65,16.65,1189032.0
2018-07-19 15:50:00,16.66,16.72,16.63,16.71,2470752.0,16.66,16.72,16.63,16.71,2470752.0
2018-07-20 09:30:00,16.66,16.8,16.63,16.67,3279273.0,16.66,16.8,16.63,16.67,3279273.0
2018-07-20 09:40:00,16.68,16.77,16.67,16.72,1633474.0,16.68,16.77,16.67,16.72,1633474.0
2018-07-20 09:50:00,16.72,16.8,16.7,16.78,1294829.0,16.72,16.8,16.7,16.78,1294829.0
2018-07-20 10:00:00,16.78,16.8,16.7,16.71,887793.0,16.78,16.8,16.7,16.71,887793.0
2018-07-20 10:10:00,16.71,16.75,16.71,16.73,506401.0,16.71,16.75,16.71,16.73,506401.0
2018-07-20 10:20:00,16.73,16.84,16.72,16.83,1306794.0,16.73,16.84,16.72,16.83,1306794.0
2018-07-20 10:30:00,16.83,16.84,16.78,16.8,1071416.0,16.83,16.84,16.78,16.8,1071416.0
2018-07-20 10:40:00,16.8,16.84,16.79,16.82,641650.0,16.8,16.84,16.79,16.82,641650.0
2018-07-20 10:50:00,16.82,16.83,16.76,16.8,805914.0,16.82,16.83,16.76,16.8,805914.0
2018-07-20 11:00:00,16.8,16.81,16.77,16.8,471546.0,16.8,16.81,16.77,16.8,471546.0
2018-07-20 11:10:00,16.8,16.81,16.75,16.77,1040134.0,16.8,16.81,16.75,16.77,1040134.0
2018-07-20 11:20:00,16.76,16.85,16.76,16.85,1012382.0,16.76,16.85,16.76,16.85,1012382.0
2018-07-20 11:30:00,16.85,16.88,16.83,16.86,1013247.0,16.85,16.88,16.83,16.86,1013247.0
2018-07-20 11:40:00,16.87,16.88,16.83,16.86,635695.0,16.87,16.88,16.83,16.86,635695.0
2018-07-20 11:50:00,16.85,16.86,16.79,16.82,1036623.0,16.85,16.86,16.79,16.82,1036623.0
2018-07-20 12:00:00,16.81,16.84,16.78,16.81,799283.0,16.81,16.84,16.78,16.81,799283.0
2018-07-20 12:10:00,16.81,16.82,16.77,16.8,795149.0,16.81,16.82,16.77,16.8,795149.0
2018-07-20 12:20:00,16.8,16.81,16.75,16.76,776771.0,16.8,16.81,16.75,16.76,776771.0
2018-07-20 12:30:00,16.77,16.77,16.71,16.72,1035927.0,16.77,16.77,16.71,16.72,1035927.0
2018-07-20 12:40:00,16.72,16.76,16.72,16.73,670794.0,16.72,16.76,16.72,16.73,670794.0
2018-07-20 12:50:00,16.73,16.73,16.68,16.69,1009400.0,16.73,16.73,16.68,16.69,1009400.0
2018-07-20 13:00:00,16.69,16.71,16.66,16.68,801360.0,16.69,16.71,16.66,16.68,801360.0
2018-07-20 13:10:00,16.68,16.72,16.67,16.69,910036.0,16.68,16.72,16.67,16.69,910036.0
2018-07-20 13:20:00,16.68,16.69,16.64,16.68,1023504.0,16.68,16.69,16.64,16.68,1023504.0
2018-07-20 13:30:00,16.68,16.69,16.62,16.63,1138625.0,16.68,16.69,16.62,16.63,1138625.0
2018-07-20 13:40:00,16.63,16.65,16.6,16.62,929182.0,16.63,16.65,16.6,16.62,929182.0
2018-07-20 13:50:00,16.61,16.63,16.6,16.62,475416.0,16.61,16.63,16.6,16.62,475416.0
2018-07-20 14:00:00,16.62,16.65,16.61,16.63,521544.0,16.62,16.65,16.61,16.63,521544.0
2018-07-20 14:10:00,16.64,16.64,16.58,16.58,806340.0,16.64,16.64,16.58,16.58,806340.0
2018-07-20 14:20:00,16.59,16.59,16.56,16.56,785736.0,16.59,16.59,16.56,16.56,785736.0
2018-07-20 14:30:00,16.57,16.57,16.51,16.54,1115393.0,16.57,16.57,16.51,16.54,1115393.0
2018-07-20 14:40:00,16.54,16.54,16.44,16.47,1678632.0,16.54,16.54,16.44,16.47,1678632.0
2018-07-20 14:50:00,16.46,16.53,16.46,16.5,632714.0,16.46,16.53,16.46,16.5,632714.0
2018-07-20 15:00:00,16.51,16.52,16.47,16.47,553014.0,16.51,16.52,16.47,16.47,553014.0
2018-07-20 15:10:00,16.47,16.53,16.46,16.53,705413.0,16.47,16.53,16.46,16.53,705413.0
2018-07-20 15:20:00,16.53,16.53,16.48,16.51,786710.0,16.53,16.53,16.48,16.51,786710.0
2018-07-20 15:30:00,16.51,16.55,16.51,16.53,914234.0,16.51,16.55,16.51,16.53,914234.0
2018-07-20 15:40:00,16.52,16.56,16.49,16.53,1595465.0,16.52,16.56,16.49,16.53,1595465.0
2018-07-20 15:50:00,16.53,16.54,16.48,16.5,3596030.0,16.53,16.54,16.48,16.5,3596030.0
2018-07-23 09:30:00,16.47,16.49,15.89,16.08,7089101.0,16.47,16.49,15.89,16.08,7089101.0
2018-07-23 09:40:00,16.09,16.17,15.99,16.05,3479044.0,16.09,16.17,15.99,16.05,3479044.0
2018-07-23 09:50:00,16.05,16.2,16.03,16.19,2163485.0,16.05,16.2,16.03,16.19,2163485.0
2018-07-23 10:00:00,16.19,16.26,16.17,16.22,2037579.0,16.19,16.26,16.17,16.22,2037579.0
2018-07-23 10:10:00,16.22,16.29,16.2,16.25,1439216.0,16.22,16.29,16.2,16.25,1439216.0
2018-07-23 10:20:00,16.24,16.32,16.22,16.28,1094929.0,16.24,16.32,16.22,16.28,1094929.0
2018-07-23 10:30:00,16.28,16.34,16.23,16.34,1099969.0,16.28,16.34,16.23,16.34,1099969.0
2018-07-23 10:40:00,16.34,16.36,16.28,16.29,859668.0,16.34,16.36,16.28,16.29,859668.0
2018-07-23 10:50:00,16.29,16.32,16.28,16.3,650870.0,16.29,16.32,16.28,16.3,650870.0
2018-07-23 11:00:00,16.3,16.35,16.29,16.34,556110.0,16.3,16.35,16.29,16.34,556110.0
2018-07-23 11:10:00,16.34,16.34,16.28,16.32,648322.0,16.34,16.34,16.28,16.32,648322.0
2018-07-23 11:20:00,16.32,16.4,16.32,16.38,1083873.0,16.32,16.4,16.32,16.38,1083873.0
2018-07-23 11:30:00,16.38,16.43,16.36,16.4,1107665.0,16.38,16.43,16.36,16.4,1107665.0
2018-07-23 11:40:00,16.4,16.41,16.36,16.39,634514.0,16.4,16.41,16.36,16.39,634514.0
2018-07-23 11:50:00,16.39,16.45,16.38,16.43,879255.0,16.39,16.45,16.38,16.43,879255.0
2018-07-23 12:00:00,16.43,16.44,16.36,16.37,662584.0,16.43,16.44,16.36,16.37,662584.0
2018-07-23 12:10:00,16.37,16.44,16.36,16.43,515397.0,16.37,16.44,16.36,16.43,515397.0
2018-07-23 12:20:00,16.43,16.47,16.43,16.44,651698.0,16.43,16.47,16.43,16.44,651698.0
2018-07-23 12:30:00,16.44,16.51,16.44,16.5,778099.0,16.44,16.51,16.44,16.5,778099.0
2018-07-23 12:40:00,16.5,16.55,16.49,16.54,1513804.0,16.5,16.55,16.49,16.54,1513804.0
2018-07-23 12:50:00,16.54,16.54,16.48,16.5,586159.0,16.54,16.54,16.48,16.5,586159.0
2018-07-23 13:00:00,16.5,16.53,16.49,16.52,408554.0,16.5,16.53,16.49,16.52,408554.0
2018-07-23 13:10:00,16.52,16.54,16.51,16.52,482583.0,16.52,16.54,16.51,16.52,482583.0
2018-07-23 13:20:00,16.53,16.54,16.5,16.51,624446.0,16.53,16.54,16.5,16.51,624446.0
2018-07-23 13:30:00,16.51,16.55,16.49,16.54,566937.0,16.51,16.55,16.49,16.54,566937.0
2018-07-23 13:40:00,16.54,16.58,16.53,16.55,667822.0,16.54,16.58,16.53,16.55,667822.0
2018-07-23 13:50:00,16.55,16.6,16.55,16.59,546298.0,16.55,16.6,16.55,16.59,546298.0
2018-07-23 14:00:00,16.59,16.6,16.58,16.59,329666.0,16.59,16.6,16.58,16.59,329666.0
2018-07-23 14:10:00,16.6,16.61,16.56,16.59,547801.0,16.6,16.61,16.56,16.59,547801.0
2018-07-23 14:20:00,16.59,16.62,16.57,16.61,527169.0,16.59,16.62,16.57,16.61,527169.0
2018-07-23 14:30:00,16.62,16.66,16.61,16.66,650789.0,16.62,16.66,16.61,16.66,650789.0
2018-07-23 14:40:00,16.66,16.67,16.65,16.66,508923.0,16.66,16.67,16.65,16.66,508923.0
2018-07-23 14:50:00,16.66,16.67,16.58,16.59,707305.0,16.66,16.67,16.58,16.59,707305.0
2018-07-23 15:00:00,16.59,16.62,16.58,16.61,339037.0,16.59,16.62,16.58,16.61,339037.0
2018-07-23 15:10:00,16.61,16.63,16.6,16.62,455977.0,16.61,16.63,16.6,16.62,455977.0
2018-07-23 15:20:00,16.62,16.63,16.59,16.61,687665.0,16.62,16.63,16.59,16.61,687665.0
2018-07-23 15:30:00,16.61,16.63,16.6,16.63,422952.0,16.61,16.63,16.6,16.63,422952.0
2018-07-23 15:40:00,16.63,16.68,16.62,16.64,1327217.0,16.63,16.68,16.62,16.64,1327217.0
2018-07-23 15:50:00,16.64,16.66,16.62,16.65,2325240.0,16.64,16.66,16.62,16.65,2325240.0
2018-07-24 09:30:00,16.78,16.86,16.67,16.68,3975657.0,16.78,16.86,16.67,16.68,3975657.0
2018-07-24 09:40:00,16.68,16.68,16.54,16.55,3330434.0,16.68,16.68,16.54,16.55,3330434.0
2018-07-24 09:50:00,16.56,16.58,16.43,16.5,3525393.0,16.56,16.58,16.43,16.5,3525393.0
2018-07-24 10:00:00,16.5,16.58,16.41,16.52,2949625.0,16.5,16.58,16.41,16.52,2949625.0
2018-07-24 10:10:00,16.52,16.55,16.47,16.52,1475209.0,16.52,16.55,16.47,16.52,1475209.0
2018-07-24 10:20:00,16.52,16.56,16.47,16.5,1368340.0,16.52,16.56,16.47,16.5,1368340.0
2018-07-24 10:30:00,16.5,16.55,16.49,16.52,955731.0,16.5,16.55,16.49,16.52,955731.0
2018-07-24 10:40:00,16.52,16.53,16.46,16.48,1881452.0,16.52,16.53,16.46,16.48,1881452.0
2018-07-24 10:50:00,16.48,16.53,16.48,16.5,633299.0,16.48,16.53,16.48,16.5,633299.0
2018-07-24 11:00:00,16.51,16.52,16.35,16.4,1900364.0,16.51,16.52,16.35,16.4,1900364.0
2018-07-24 11:10:00,16.41,16.44,16.4,16.44,1438309.0,16.41,16.44,16.4,16.44,1438309.0
2018-07-24 11:20:00,16.44,16.47,16.39,16.47,952257.0,16.44,16.47,16.39,16.47,952257.0
2018-07-24 11:30:00,16.47,16.47,16.3,16.33,1471291.0,16.47,16.47,16.3,16.33,1471291.0
2018-07-24 11:40:00,16.33,16.36,16.26,16.29,1424622.0,16.33,16.36,16.26,16.29,1424622.0
2018-07-24 11:50:00,16.29,16.32,16.25,16.3,1267986.0,16.29,16.32,16.25,16.3,1267986.0
2018-07-24 12:00:00,16.3,16.32,16.28,16.3,529242.0,16.3,16.32,16.28,16.3,529242.0
2018-07-24 12:10:00,16.29,16.33,16.27,16.28,845300.0,16.29,16.33,16.27,16.28,845300.0
2018-07-24 12:20:00,16.27,16.28,16.22,16.22,1133138.0,16.27,16.28,16.22,16.22,1133138.0
2018-07-24 12:30:00,16.23,16.27,16.22,16.27,837038.0,16.23,16.27,16.22,16.27,837038.0
2018-07-24 12:40:00,16.27,16.27,16.11,16.14,1626762.0,16.27,16.27,16.11,16.14,1626762.0
2018-07-24 12:50:00,16.14,16.18,16.12,16.15,1162457.0,16.14,16.18,16.12,16.15,1162457.0
2018-07-24 13:00:00,16.15,16.25,16.13,16.25,1088281.0,16.15,16.25,16.13,16.25,1088281.0
2018-07-24 13:10:00,16.24,16.27,16.22,16.23,904559.0,16.24,16.27,16.22,16.23,904559.0
2018-07-24 13:20:00,16.22,16.25,16.2,16.22,567139.0,16.22,16.25,16.2,16.22,567139.0
2018-07-24 13:30:00,16.22,16.22,16.15,16.15,814467.0,16.22,16.22,16.15,16.15,814467.0
2018-07-24 13:40:00,16.16,16.22,16.15,16.22,643312.0,16.16,16.22,16.15,16.22,643312.0
2018-07-24 13:50:00,16.22,16.22,16.16,16.18,567988.0,16.22,16.22,16.16,16.18,567988.0
2018-07-24 14:00:00,16.17,16.22,16.16,16.17,578716.0,16.17,16.22,16.16,16.17,578716.0
2018-07-24 14:10:00,16.17,16.22,16.16,16.21,553049.0,16.17,16.22,16.16,16.21,553049.0
2018-07-24 14:20:00,16.21,16.22,16.18,16.2,639856.0,16.21,16.22,16.18,16.2,639856.0
2018-07-24 14:30:00,16.19,16.26,16.18,16.21,899957.0,16.19,16.26,16.18,16.21,899957.0
2018-07-24 14:40:00,16.22,16.31,16.21,16.29,1598224.0,16.22,16.31,16.21,16.29,1598224.0
2018-07-24 14:50:00,16.28,16.3,16.24,16.28,755215.0,16.28,16.3,16.24,16.28,755215.0
2018-07-24 15:00:00,16.27,16.28,16.23,16.25,801841.0,16.27,16.28,16.23,16.25,801841.0
2018-07-24 15:10:00,16.25,16.29,16.24,16.25,1040577.0,16.25,16.29,16.24,16.25,1040577.0
2018-07-24 15:20:00,16.26,16.27,16.23,16.25,700814.0,16.26,16.27,16.23,16.25,700814.0
2018-07-24 15:30:00,16.25,16.27,16.23,16.23,1222941.0,16.25,16.27,16.23,16.23,1222941.0
2018-07-24 15:40:00,16.24,16.25,16.16,16.2,2143587.0,16.24,16.25,16.16,16.2,2143587.0
2018-07-24 15:50:00,16.19,16.22,16.17,16.19,2989300.0,16.19,16.22,16.17,16.19,2989300.0
2018-07-25 09:30:00,16.3,16.39,15.95,16.01,4302887.0,16.3,16.39,15.95,16.01,4302887.0
2018-07-25 09:40:00,16.0,16.03,15.85,15.97,4279593.0,16.0,16.03,15.85,15.97,4279593.0
2018-07-25 09:50:00,15.96,16.08,15.93,16.08,2858481.0,15.96,16.08,15.93,16.08,2858481.0
2018-07-25 10:00:00,16.07,16.09,15.91,15.92,2298266.0,16.07,16.09,15.91,15.92,2298266.0
2018-07-25 10:10:00,15.93,15.97,15.9,15.93,1635290.0,15.93,15.97,15.9,15.93,1635290.0
2018-07-25 10:20:00,15.92,15.97,15.91,15.95,1268994.0,15.92,15.97,15.91,15.95,1268994.0
2018-07-25 10:30:00,15.96,16.03,15.81,15.88,3190336.0,15.96,16.03,15.81,15.88,3190336.0
2018-07-25 10:40:00,15.88,15.9,15.73,15.74,2629516.0,15.88,15.9,15.73,15.74,2629516.0
2018-07-25 10:50:00,15.74,15.79,15.72,15.75,2144987.0,15.74,15.79,15.72,15.75,2144987.0
2018-07-25 11:00:00,15.75,15.82,15.74,15.76,1447600.0,15.75,15.82,15.74,15.76,1447600.0
2018-07-25 11:10:00,15.76,15.89,15.75,15.88,1577856.0,15.76,15.89,15.75,15.88,1577856.0
2018-07-25 11:20:00,15.87,16.03,15.86,16.0,1597550.0,15.87,16.03,15.86,16.0,1597550.0
2018-07-25 11:30:00,16.0,16.04,15.95,16.03,1682730.0,16.0,16.04,15.95,16.03,1682730.0
2018-07-25 11:40:00,16.02,16.07,15.99,16.02,1175326.0,16.02,16.07,15.99,16.02,1175326.0
2018-07-25 11:50:00,16.02,16.09,15.97,16.07,1308143.0,16.02,16.09,15.97,16.07,1308143.0
2018-07-25 12:00:00,16.07,16.07,16.03,16.06,753591.0,16.07,16.07,16.03,16.06,753591.0
2018-07-25 12:10:00,16.07,16.12,16.06,16.09,1182459.0,16.07,16.12,16.06,16.09,1182459.0
2018-07-25 12:20:00,16.09,16.16,16.08,16.16,766995.0,16.09,16.16,16.08,16.16,766995.0
2018-07-25 12:30:00,16.16,16.27,16.15,16.25,1533455.0,16.16,16.27,16.15,16.25,1533455.0
2018-07-25 12:40:00,16.26,16.26,16.14,16.18,1434705.0,16.26,16.26,16.14,16.18,1434705.0
2018-07-25 12:50:00,16.18,16.18,16.16,16.18,424037.0,16.18,16.18,16.16,16.18,424037.0
2018-07-25 13:00:00,16.18,16.22,16.17,16.2,909181.0,16.18,16.22,16.17,16.2,909181.0
2018-07-25 13:10:00,16.2,16.24,16.19,16.21,720315.0,16.2,16.24,16.19,16.21,720315.0
2018-07-25 13:20:00,16.21,16.22,16.15,16.18,750557.0,16.21,16.22,16.15,16.18,750557.0
2018-07-25 13:30:00,16.18,16.22,16.17,16.22,745663.0,16.18,16.22,16.17,16.22,745663.0
2018-07-25 13:40:00,16.22,16.22,16.16,16.17,682141.0,16.22,16.22,16.16,16.17,682141.0
2018-07-25 13:50:00,16.18,16.18,16.06,16.11,1130735.0,16.18,16.18,16.06,16.11,1130735.0
2018-07-25 14:00:00,16.12,16.16,16.1,16.16,548639.0,16.12,16.16,16.1,16.16,548639.0
2018-07-25 14:10:00,16.15,16.18,16.15,16.18,498013.0,16.15,16.18,16.15,16.18,498013.0
2018-07-25 14:20:00,16.18,16.21,16.17,16.19,800924.0,16.18,16.21,16.17,16.19,800924.0
2018-07-25 14:30:00,16.2,16.21,16.17,16.18,669645.0,16.2,16.21,16.17,16.18,669645.0
2018-07-25 14:40:00,16.18,16.19,16.14,16.15,583861.0,16.18,16.19,16.14,16.15,583861.0
2018-07-25 14:50:00,16.15,16.15,16.05,16.06,1230460.0,16.15,16.15,16.05,16.06,1230460.0
2018-07-25 15:00:00,16.06,16.09,15.97,15.98,2034321.0,16.06,16.09,15.97,15.98,2034321.0
2018-07-25 15:10:00,15.98,16.01,15.94,15.99,1706730.0,15.98,16.01,15.94,15.99,1706730.0
2018-07-25 15:20:00,15.98,16.03,15.94,15.96,1416606.0,15.98,16.03,15.94,15.96,1416606.0
2018-07-25 15:30:00,15.96,15.99,15.9,15.98,2096323.0,15.96,15.99,15.9,15.98,2096323.0
2018-07-25 15:40:00,15.98,16.06,15.94,16.03,2089688.0,15.98,16.06,15.94,16.03,2089688.0
2018-07-25 15:50:00,16.04,16.07,15.93,16.05,5497858.0,16.04,16.07,15.93,16.05,5497858.0
2018-07-26 09:30:00,17.16,17.54,16.93,17.43,20903786.0,17.16,17.54,16.93,17.43,20903786.0
2018-07-26 09:40:00,17.44,17.48,17.12,17.21,8768568.0,17.44,17.48,17.12,17.21,8768568.0
2018-07-26 09:50:00,17.21,17.22,16.83,17.04,7920132.0,17.21,17.22,16.83,17.04,7920132.0
2018-07-26 10:00:00,17.04,17.21,17.0,17.16,4084315.0,17.04,17.21,17.0,17.16,4084315.0
2018-07-26 10:10:00,17.17,17.35,17.16,17.33,5942479.0,17.17,17.35,17.16,17.33,5942479.0
2018-07-26 10:20:00,17.32,17.44,17.32,17.35,5450622.0,17.32,17.44,17.32,17.35,5450622.0
2018-07-26 10:30:00,17.35,17.49,17.31,17.48,5030863.0,17.35,17.49,17.31,17.48,5030863.0
2018-07-26 10:40:00,17.48,17.58,17.43,17.54,7198228.0,17.48,17.58,17.43,17.54,7198228.0
2018-07-26 10:50:00,17.54,17.78,17.52,17.77,7066969.0,17.54,17.78,17.52,17.77,7066969.0
2018-07-26 11:00:00,17.76,17.85,17.72,17.79,6132603.0,17.76,17.85,17.72,17.79,6132603.0
2018-07-26 11:10:00,17.8,17.96,17.77,17.95,6211054.0,17.8,17.96,17.77,17.95,6211054.0
2018-07-26 11:20:00,17.95,18.1,17.94,18.09,6910236.0,17.95,18.1,17.94,18.09,6910236.0
2018-07-26 11:30:00,18.09,18.24,18.06,18.07,7036560.0,18.09,18.24,18.06,18.07,7036560.0
2018-07-26 11:40:00,18.07,18.25,17.97,18.24,5638507.0,18.07,18.25,17.97,18.24,5638507.0
2018-07-26 11:50:00,18.25,18.42,18.24,18.38,5733902.0,18.25,18.42,18.24,18.38,5733902.0
2018-07-26 12:00:00,18.38,18.45,18.14,18.19,5131989.0,18.38,18.45,18.14,18.19,5131989.0
2018-07-26 12:10:00,18.19,18.22,18.06,18.15,4025509.0,18.19,18.22,18.06,18.15,4025509.0
2018-07-26 12:20:00,18.15,18.18,17.97,18.15,4363607.0,18.15,18.18,17.97,18.15,4363607.0
2018-07-26 12:30:00,18.15,18.31,18.13,18.27,3643858.0,18.15,18.31,18.13,18.27,3643858.0
2018-07-26 12:40:00,18.27,18.28,18.07,18.13,3093338.0,18.27,18.28,18.07,18.13,3093338.0
2018-07-26 12:50:00,18.14,18.2,18.11,18.18,1500622.0,18.14,18.2,18.11,18.18,1500622.0
2018-07-26 13:00:00,18.19,18.28,18.15,18.26,2222710.0,18.19,18.28,18.15,18.26,2222710.0
2018-07-26 13:10:00,18.26,18.32,18.2,18.27,2117485.0,18.26,18.32,18.2,18.27,2117485.0
2018-07-26 13:20:00,18.27,18.37,18.21,18.3,1967388.0,18.27,18.37,18.21,18.3,1967388.0
2018-07-26 13:30:00,18.3,18.36,18.23,18.35,1972083.0,18.3,18.36,18.23,18.35,1972083.0
2018-07-26 13:40:00,18.36,18.39,18.3,18.34,1442489.0,18.36,18.39,18.3,18.34,1442489.0
2018-07-26 13:50:00,18.34,18.41,18.28,18.34,2138954.0,18.34,18.41,18.28,18.34,2138954.0
2018-07-26 14:00:00,18.34,18.39,18.25,18.33,1882225.0,18.34,18.39,18.25,18.33,1882225.0
2018-07-26 14:10:00,18.32,18.4,18.28,18.3,1815956.0,18.32,18.4,18.28,18.3,1815956.0
2018-07-26 14:20:00,18.3,18.41,18.3,18.4,1999449.0,18.3,18.41,18.3,18.4,1999449.0
2018-07-26 14:30:00,18.39,18.4,18.32,18.38,1364837.0,18.39,18.4,18.32,18.38,1364837.0
2018-07-26 14:40:00,18.37,18.38,18.28,18.29,1744696.0,18.37,18.38,18.28,18.29,1744696.0
2018-07-26 14:50:00,18.29,18.3,18.17,18.21,2241720.0,18.29,18.3,18.17,18.21,2241720.0
2018-07-26 15:00:00,18.21,18.28,18.15,18.25,2284956.0,18.21,18.28,18.15,18.25,2284956.0
2018-07-26 15:10:00,18.26,18.28,18.17,18.23,1873094.0,18.26,18.28,18.17,18.23,1873094.0
2018-07-26 15:20:00,18.24,18.29,18.22,18.28,1619603.0,18.24,18.29,18.22,18.28,1619603.0
2018-07-26 15:30:00,18.28,18.33,18.24,18.31,2395324.0,18.28,18.33,18.24,18.31,2395324.0
2018-07-26 15:40:00,18.32,18.35,18.29,18.32,2917611.0,18.32,18.35,18.29,18.32,2917611.0
2018-07-26 15:50:00,18.32,18.4,18.28,18.35,7438938.0,18.32,18.4,18.28,18.35,7438938.0
2018-07-27 09:30:00,19.06,19.32,18.9,19.05,12448315.0,19.06,19.32,18.9,19.05,12448315.0
2018-07-27 09:40:00,19.05,19.88,19.05,19.47,14421159.0,19.05,19.88,19.05,19.47,14421159.0
2018-07-27 09:50:00,19.48,19.65,19.23,19.24,7381802.0,19.48,19.65,19.23,19.24,7381802.0
2018-07-27 10:00:00,19.24,19.55,19.13,19.52,7106094.0,19.24,19.55,19.13,19.52,7106094.0
2018-07-27 10:10:00,19.53,19.53,19.2,19.33,5219570.0,19.53,19.53,19.2,19.33,5219570.0
2018-07-27 10:20:00,19.33,19.4,19.22,19.26,3646602.0,19.33,19.4,19.22,19.26,3646602.0
2018-07-27 10:30:00,19.26,19.52,19.24,19.43,4697584.0,19.26,19.52,19.24,19.43,4697584.0
2018-07-27 10:40:00,19.43,19.43,19.24,19.32,3484648.0,19.43,19.43,19.24,19.32,3484648.0
2018-07-27 10:50:00,19.32,19.37,19.21,19.3,3228901.0,19.32,19.37,19.21,19.3,3228901.0
2018-07-27 11:00:00,19.3,19.38,19.22,19.23,3069393.0,19.3,19.38,19.22,19.23,3069393.0
2018-07-27 11:10:00,19.23,19.3,19.11,19.18,3627697.0,19.23,19.3,19.11,19.18,3627697.0
2018-07-27 11:20:00,19.18,19.21,19.01,19.03,3202937.0,19.18,19.21,19.01,19.03,3202937.0
2018-07-27 11:30:00,19.04,19.08,18.9,19.0,5265657.0,19.04,19.08,18.9,19.0,5265657.0
2018-07-27 11:40:00,19.0,19.09,18.92,18.99,2441498.0,19.0,19.09,18.92,18.99,2441498.0
2018-07-27 11:50:00,18.98,19.05,18.93,18.93,1555982.0,18.98,19.05,18.93,18.93,1555982.0
2018-07-27 12:00:00,18.93,18.95,18.83,18.9,3137630.0,18.93,18.95,18.83,18.9,3137630.0
2018-07-27 12:10:00,18.91,19.03,18.9,19.02,2086535.0,18.91,19.03,18.9,19.02,2086535.0
2018-07-27 12:20:00,19.01,19.01,18.61,18.61,3554626.0,19.01,19.01,18.61,18.61,3554626.0
2018-07-27 12:30:00,18.62,18.68,18.43,18.46,5185225.0,18.62,18.68,18.43,18.46,5185225.0
2018-07-27 12:40:00,18.46,18.69,18.45,18.61,4904241.0,18.46,18.69,18.45,18.61,4904241.0
2018-07-27 12:50:00,18.6,18.67,18.46,18.52,3472882.0,18.6,18.67,18.46,18.52,3472882.0
2018-07-27 13:00:00,18.53,18.71,18.31,18.63,5244178.0,18.53,18.71,18.31,18.63,5244178.0
2018-07-27 13:10:00,18.63,18.76,18.6,18.71,2781349.0,18.63,18.76,18.6,18.71,2781349.0
2018-07-27 13:20:00,18.71,18.87,18.65,18.82,2618038.0,18.71,18.87,18.65,18.82,2618038.0
2018-07-27 13:30:00,18.81,18.84,18.6,18.66,2209214.0,18.81,18.84,18.6,18.66,2209214.0
2018-07-27 13:40:00,18.66,18.81,18.61,18.81,1816803.0,18.66,18.81,18.61,18.81,1816803.0
2018-07-27 13:50:00,18.81,18.87,18.73,18.85,1705789.0,18.81,18.87,18.73,18.85,1705789.0
2018-07-27 14:00:00,18.86,18.93,18.81,18.83,2344269.0,18.86,18.93,18.81,18.83,2344269.0
2018-07-27 14:10:00,18.83,18.83,18.66,18.68,1929986.0,18.83,18.83,18.66,18.68,1929986.0
2018-07-27 14:20:00,18.68,18.74,18.56,18.6,2366628.0,18.68,18.74,18.56,18.6,2366628.0
2018-07-27 14:30:00,18.6,18.67,18.57,18.6,1934748.0,18.6,18.67,18.57,18.6,1934748.0
2018-07-27 14:40:00,18.6,18.7,18.56,18.6,1758236.0,18.6,18.7,18.56,18.6,1758236.0
2018-07-27 14:50:00,18.59,18.71,18.59,18.64,1286983.0,18.59,18.71,18.59,18.64,1286983.0
2018-07-27 15:00:00,18.64,18.78,18.63,18.74,2341080.0,18.64,18.78,18.63,18.74,2341080.0
2018-07-27 15:10:00,18.73,18.87,18.72,18.85,2039921.0,18.73,18.87,18.72,18.85,2039921.0
2018-07-27 15:20:00,18.85,18.89,18.83,18.85,2080879.0,18.85,18.89,18.83,18.85,2080879.0
2018-07-27 15:30:00,18.85,18.87,18.79,18.8,2426780.0,18.85,18.87,18.79,18.8,2426780.0
2018-07-27 15:40:00,18.8,18.94,18.79,18.93,3686931.0,18.8,18.94,18.79,18.93,3686931.0
2018-07-27 15:50:00,18.92,19.03,18.9,18.94,6593939.0,18.92,19.03,18.9,18.94,6593939.0
2018-07-30 09:30:00,19.4,19.68,19.36,19.6,11011665.0,19.4,19.68,19.36,19.6,11011665.0
2018-07-30 09:40:00,19.59,19.65,19.33,19.45,6581510.0,19.59,19.65,19.33,19.45,6581510.0
2018-07-30 09:50:00,19.46,19.6,19.39,19.48,5351078.0,19.46,19.6,19.39,19.48,5351078.0
2018-07-30 10:00:00,19.48,19.8,19.47,19.77,7347931.0,19.48,19.8,19.47,19.77,7347931.0
2018-07-30 10:10:00,19.77,19.97,19.7,19.95,8573000.0,19.77,19.97,19.7,19.95,8573000.0
2018-07-30 10:20:00,19.96,20.09,19.89,20.09,9152070.0,19.96,20.09,19.89,20.09,9152070.0
2018-07-30 10:30:00,20.09,20.18,20.01,20.1,5920371.0,20.09,20.18,20.01,20.1,5920371.0
2018-07-30 10:40:00,20.11,20.12,19.92,19.96,3946318.0,20.11,20.12,19.92,19.96,3946318.0
2018-07-30 10:50:00,19.96,19.98,19.76,19.81,4611667.0,19.96,19.98,19.76,19.81,4611667.0
2018-07-30 11:00:00,19.8,19.82,19.62,19.65,5054779.0,19.8,19.82,19.62,19.65,5054779.0
2018-07-30 11:10:00,19.65,19.75,19.6,19.69,3294390.0,19.65,19.75,19.6,19.69,3294390.0
2018-07-30 11:20:00,19.7,19.73,19.61,19.67,2792843.0,19.7,19.73,19.61,19.67,2792843.0
2018-07-30 11:30:00,19.67,19.82,19.66,19.77,2842934.0,19.67,19.82,19.66,19.77,2842934.0
2018-07-30 11:40:00,19.76,19.84,19.62,19.64,2427730.0,19.76,19.84,19.62,19.64,2427730.0
2018-07-30 11:50:00,19.64,19.64,19.53,19.55,3205528.0,19.64,19.64,19.53,19.55,3205528.0
2018-07-30 12:00:00,19.55,19.56,19.45,19.45,2851205.0,19.55,19.56,19.45,19.45,2851205.0
2018-07-30 12:10:00,19.45,19.63,19.43,19.57,4448589.0,19.45,19.63,19.43,19.57,4448589.0
2018-07-30 12:20:00,19.57,19.68,19.56,19.61,3118082.0,19.57,19.68,19.56,19.61,3118082.0
2018-07-30 12:30:00,19.62,19.62,19.47,19.49,2034062.0,19.62,19.62,19.47,19.49,2034062.0
2018-07-30 12:40:00,19.5,19.5,19.31,19.32,3521588.0,19.5,19.5,19.31,19.32,3521588.0
2018-07-30 12:50:00,19.32,19.52,19.31,19.46,2666640.0,19.32,19.52,19.31,19.46,2666640.0
2018-07-30 13:00:00,19.45,19.56,19.35,19.54,2342962.0,19.45,19.56,19.35,19.54,2342962.0
2018-07-30 13:10:00,19.54,19.62,19.47,19.5,2067709.0,19.54,19.62,19.47,19.5,2067709.0
2018-07-30 13:20:00,19.5,19.78,19.48,19.73,4084962.0,19.5,19.78,19.48,19.73,4084962.0
2018-07-30 13:30:00,19.73,19.86,19.71,19.84,3396888.0,19.73,19.86,19.71,19.84,3396888.0
2018-07-30 13:40:00,19.84,19.85,19.68,19.82,3126101.0,19.84,19.85,19.68,19.82,3126101.0
2018-07-30 13:50:00,19.82,19.93,19.77,19.91,3171213.0,19.82,19.93,19.77,19.91,3171213.0
2018-07-30 14:00:00,19.91,19.94,19.72,19.74,2758414.0,19.91,19.94,19.72,19.74,2758414.0
2018-07-30 14:10:00,19.74,19.78,19.65,19.75,2591080.0,19.74,19.78,19.65,19.75,2591080.0
2018-07-30 14:20:00,19.74,19.75,19.56,19.58,2220656.0,19.74,19.75,19.56,19.58,2220656.0
2018-07-30 14:30:00,19.57,19.74,19.55,19.64,2462721.0,19.57,19.74,19.55,19.64,2462721.0
2018-07-30 14:40:00,19.64,19.66,19.57,19.59,1285933.0,19.64,19.66,19.57,19.59,1285933.0
2018-07-30 14:50:00,19.59,19.7,19.57,19.63,1402624.0,19.59,19.7,19.57,19.63,1402624.0
2018-07-30 15:00:00,19.64,19.79,19.63,19.72,1787321.0,19.64,19.79,19.63,19.72,1787321.0
2018-07-30 15:10:00,19.72,19.72,19.55,19.57,1906667.0,19.72,19.72,19.55,19.57,1906667.0
2018-07-30 15:20:00,19.57,19.57,19.42,19.45,2710634.0,19.57,19.57,19.42,19.45,2710634.0
2018-07-30 15:30:00,19.44,19.56,19.38,19.54,4512718.0,19.44,19.56,19.38,19.54,4512718.0
2018-07-30 15:40:00,19.54,19.62,19.49,19.5,3370137.0,19.54,19.62,19.49,19.5,3370137.0
2018-07-30 15:50:00,19.49,19.53,19.38,19.43,6518544.0,19.49,19.53,19.38,19.43,6518544.0
2018-07-31 09:30:00,19.32,19.5,19.01,19.15,8051997.0,19.32,19.5,19.01,19.15,8051997.0
2018-07-31 09:40:00,19.15,19.18,18.9,19.0,6403536.0,19.15,19.18,18.9,19.0,6403536.0
2018-07-31 09:50:00,18.99,19.16,18.97,18.99,5011360.0,18.99,19.16,18.97,18.99,5011360.0
2018-07-31 10:00:00,18.99,19.07,18.74,18.82,5437232.0,18.99,19.07,18.74,18.82,5437232.0
2018-07-31 10:10:00,18.82,18.85,18.48,18.51,7025699.0,18.82,18.85,18.48,18.51,7025699.0
2018-07-31 10:20:00,18.51,18.74,18.4,18.63,8084397.0,18.51,18.74,18.4,18.63,8084397.0
2018-07-31 10:30:00,18.62,18.81,18.61,18.79,4479126.0,18.62,18.81,18.61,18.79,4479126.0
2018-07-31 10:40:00,18.79,18.84,18.66,18.84,3491976.0,18.79,18.84,18.66,18.84,3491976.0
2018-07-31 10:50:00,18.84,18.92,18.78,18.82,3534584.0,18.84,18.92,18.78,18.82,3534584.0
2018-07-31 11:00:00,18.82,18.99,18.81,18.96,2401008.0,18.82,18.99,18.81,18.96,2401008.0
2018-07-31 11:10:00,18.96,18.99,18.81,18.82,2211459.0,18.96,18.99,18.81,18.82,2211459.0
2018-07-31 11:20:00,18.82,18.84,18.71,18.71,1933064.0,18.82,18.84,18.71,18.71,1933064.0
2018-07-31 11:30:00,18.71,18.88,18.66,18.84,2684610.0,18.71,18.88,18.66,18.84,2684610.0
2018-07-31 11:40:00,18.85,18.98,18.8,18.9,1973124.0,18.85,18.98,18.8,18.9,1973124.0
2018-07-31 11:50:00,18.9,18.96,18.79,18.86,1698599.0,18.9,18.96,18.79,18.86,1698599.0
2018-07-31 12:00:00,18.87,18.98,18.86,18.89,1859135.0,18.87,18.98,18.86,18.89,1859135.0
2018-07-31 12:10:00,18.88,18.92,18.83,18.83,1575718.0,18.88,18.92,18.83,18.83,1575718.0
2018-07-31 12:20:00,18.83,18.89,18.8,18.85,1005329.0,18.83,18.89,18.8,18.85,1005329.0
2018-07-31 12:30:00,18.85,18.85,18.72,18.78,1516732.0,18.85,18.85,18.72,18.78,1516732.0
2018-07-31 12:40:00,18.77,18.86,18.75,18.76,1673185.0,18.77,18.86,18.75,18.76,1673185.0
2018-07-31 12:50:00,18.76,18.81,18.73,18.77,1139663.0,18.76,18.81,18.73,18.77,1139663.0
2018-07-31 13:00:00,18.77,18.77,18.67,18.71,1274697.0,18.77,18.77,18.67,18.71,1274697.0
2018-07-31 13:10:00,18.71,18.74,18.65,18.66,1031903.0,18.71,18.74,18.65,18.66,1031903.0
2018-07-31 13:20:00,18.65,18.67,18.6,18.62,1356336.0,18.65,18.67,18.6,18.62,1356336.0
2018-07-31 13:30:00,18.61,18.67,18.58,18.61,1586323.0,18.61,18.67,18.58,18.61,1586323.0
2018-07-31 13:40:00,18.61,18.69,18.6,18.66,1243256.0,18.61,18.69,18.6,18.66,1243256.0
2018-07-31 13:50:00,18.66,18.74,18.64,18.69,1433757.0,18.66,18.74,18.64,18.69,1433757.0
2018-07-31 14:00:00,18.68,18.69,18.61,18.61,1026230.0,18.68,18.69,18.61,18.61,1026230.0
2018-07-31 14:10:00,18.62,18.62,18.54,18.56,1653986.0,18.62,18.62,18.54,18.56,1653986.0
2018-07-31 14:20:00,18.57,18.68,18.56,18.65,1920754.0,18.57,18.68,18.56,18.65,1920754.0
2018-07-31 14:30:00,18.65,18.66,18.56,18.57,1311208.0,18.65,18.66,18.56,18.57,1311208.0
2018-07-31 14:40:00,18.57,18.57,18.51,18.53,1249925.0,18.57,18.57,18.51,18.53,1249925.0
2018-07-31 14:50:00,18.53,18.58,18.47,18.56,2193470.0,18.53,18.58,18.47,18.56,2193470.0
2018-07-31 15:00:00,18.55,18.59,18.52,18.56,1411553.0,18.55,18.59,18.52,18.56,1411553.0
2018-07-31 15:10:00,18.55,18.56,18.47,18.5,1423292.0,18.55,18.56,18.47,18.5,1423292.0
2018-07-31 15:20:00,18.5,18.52,18.44,18.5,2311589.0,18.5,18.52,18.44,18.5,2311589.0
2018-07-31 15:30:00,18.5,18.53,18.49,18.52,2108835.0,18.5,18.53,18.49,18.52,2108835.0
2018-07-31 15:40:00,18.52,18.57,18.46,18.48,3285534.0,18.52,18.57,18.46,18.48,3285534.0
2018-07-31 15:50:00,18.48,18.48,18.27,18.34,9223886.0,18.48,18.48,18.27,18.34,9223886.0
2018-08-01 09:30:00,18.35,18.65,18.33,18.48,4562476.0,18.35,18.65,18.33,18.48,4562476.0
2018-08-01 09:40:00,18.48,18.57,18.32,18.55,3269741.0,18.48,18.57,18.32,18.55,3269741.0
2018-08-01 09:50:00,18.55,18.78,18.53,18.72,4545381.0,18.55,18.78,18.53,18.72,4545381.0
2018-08-01 10:00:00,18.73,18.77,18.6,18.73,2889189.0,18.73,18.77,18.6,18.73,2889189.0
2018-08-01 10:10:00,18.73,18.85,18.71,18.82,3494872.0,18.73,18.85,18.71,18.82,3494872.0
2018-08-01 10:20:00,18.83,18.91,18.78,18.88,3220251.0,18.83,18.91,18.78,18.88,3220251.0
2018-08-01 10:30:00,18.89,18.95,18.76,18.87,2987307.0,18.89,18.95,18.76,18.87,2987307.0
2018-08-01 10:40:00,18.87,18.89,18.8,18.87,1818461.0,18.87,18.89,18.8,18.87,1818461.0
2018-08-01 10:50:00,18.88,18.93,18.85,18.87,2021938.0,18.88,18.93,18.85,18.87,2021938.0
2018-08-01 11:00:00,18.88,18.9,18.81,18.84,1713459.0,18.88,18.9,18.81,18.84,1713459.0
2018-08-01 11:10:00,18.84,18.85,18.77,18.8,1453982.0,18.84,18.85,18.77,18.8,1453982.0
2018-08-01 11:20:00,18.8,18.8,18.72,18.74,1672225.0,18.8,18.8,18.72,18.74,1672225.0
2018-08-01 11:30:00,18.74,18.74,18.56,18.63,2410007.0,18.74,18.74,18.56,18.63,2410007.0
2018-08-01 11:40:00,18.63,18.68,18.56,18.58,1474929.0,18.63,18.68,18.56,18.58,1474929.0
2018-08-01 11:50:00,18.57,18.61,18.5,18.56,1966911.0,18.57,18.61,18.5,18.56,1966911.0
2018-08-01 12:00:00,18.55,18.71,18.52,18.66,2113077.0,18.55,18.71,18.52,18.66,2113077.0
2018-08-01 12:10:00,18.66,18.75,18.65,18.7,1926953.0,18.66,18.75,18.65,18.7,1926953.0
2018-08-01 12:20:00,18.7,18.71,18.57,18.63,1365748.0,18.7,18.71,18.57,18.63,1365748.0
2018-08-01 12:30:00,18.63,18.68,18.59,18.68,1109626.0,18.63,18.68,18.59,18.68,1109626.0
2018-08-01 12:40:00,18.68,18.7,18.64,18.66,1177440.0,18.68,18.7,18.64,18.66,1177440.0
2018-08-01 12:50:00,18.66,18.74,18.65,18.73,1735443.0,18.66,18.74,18.65,18.73,1735443.0
2018-08-01 13:00:00,18.73,18.75,18.71,18.72,789992.0,18.73,18.75,18.71,18.72,789992.0
2018-08-01 13:10:00,18.72,18.73,18.67,18.71,678356.0,18.72,18.73,18.67,18.71,678356.0
2018-08-01 13:20:00,18.71,18.74,18.7,18.7,703351.0,18.71,18.74,18.7,18.7,703351.0
2018-08-01 13:30:00,18.7,18.72,18.64,18.67,1128340.0,18.7,18.72,18.64,18.67,1128340.0
2018-08-01 13:40:00,18.66,18.68,18.59,18.62,907821.0,18.66,18.68,18.59,18.62,907821.0
2018-08-01 13:50:00,18.61,18.62,18.56,18.61,992941.0,18.61,18.62,18.56,18.61,992941.0
2018-08-01 14:00:00,18.61,18.64,18.45,18.48,1704153.0,18.61,18.64,18.45,18.48,1704153.0
2018-08-01 14:10:00,18.48,18.58,18.42,18.54,1627873.0,18.48,18.58,18.42,18.54,1627873.0
2018-08-01 14:20:00,18.54,18.59,18.51,18.55,1081241.0,18.54,18.59,18.51,18.55,1081241.0
2018-08-01 14:30:00,18.55,18.57,18.49,18.5,1029391.0,18.55,18.57,18.49,18.5,1029391.0
2018-08-01 14:40:00,18.5,18.53,18.41,18.43,1076424.0,18.5,18.53,18.41,18.43,1076424.0
2018-08-01 14:50:00,18.43,18.49,18.42,18.47,1056884.0,18.43,18.49,18.42,18.47,1056884.0
2018-08-01 15:00:00,18.47,18.49,18.44,18.48,835810.0,18.47,18.49,18.44,18.48,835810.0
2018-08-01 15:10:00,18.47,18.48,18.42,18.45,655614.0,18.47,18.48,18.42,18.45,655614.0
2018-08-01 15:20:00,18.44,18.53,18.44,18.53,1188220.0,18.44,18.53,18.44,18.53,1188220.0
2018-08-01 15:30:00,18.53,18.55,18.5,18.52,1212530.0,18.53,18.55,18.5,18.52,1212530.0
2018-08-01 15:40:00,18.52,18.54,18.48,18.5,1296149.0,18.52,18.54,18.48,18.5,1296149.0
2018-08-01 15:50:00,18.5,18.53,18.45,18.47,3572500.0,18.5,18.53,18.45,18.47,3572500.0
2018-08-02 09:30:00,18.17,18.49,18.0,18.33,4845440.0,18.17,18.49,18.0,18.33,4845440.0
2018-08-02 09:40:00,18.33,18.44,18.28,18.36,2456715.0,18.33,18.44,18.28,18.36,2456715.0
2018-08-02 09:50:00,18.36,18.62,18.34,18.55,3082035.0,18.36,18.62,18.34,18.55,3082035.0
2018-08-02 10:00:00,18.56,18.62,18.46,18.58,2948056.0,18.56,18.62,18.46,18.58,2948056.0
2018-08-02 10:10:00,18.58,18.77,18.52,18.76,2643597.0,18.58,18.77,18.52,18.76,2643597.0
2018-08-02 10:20:00,18.76,18.83,18.7,18.74,2683813.0,18.76,18.83,18.7,18.74,2683813.0
2018-08-02 10:30:00,18.73,18.77,18.67,18.74,1574420.0,18.73,18.77,18.67,18.74,1574420.0
2018-08-02 10:40:00,18.74,18.75,18.7,18.73,932395.0,18.74,18.75,18.7,18.73,932395.0
2018-08-02 10:50:00,18.74,18.75,18.6,18.64,1510369.0,18.74,18.75,18.6,18.64,1510369.0
2018-08-02 11:00:00,18.65,18.67,18.56,18.57,1207802.0,18.65,18.67,18.56,18.57,1207802.0
2018-08-02 11:10:00,18.57,18.61,18.55,18.57,1352676.0,18.57,18.61,18.55,18.57,1352676.0
2018-08-02 11:20:00,18.56,18.69,18.56,18.66,1265127.0,18.56,18.69,18.56,18.66,1265127.0
2018-08-02 11:30:00,18.67,18.71,18.6,18.61,1581875.0,18.67,18.71,18.6,18.61,1581875.0
2018-08-02 11:40:00,18.61,18.69,18.58,18.63,1206945.0,18.61,18.69,18.58,18.63,1206945.0
2018-08-02 11:50:00,18.63,18.64,18.59,18.62,660171.0,18.63,18.64,18.59,18.62,660171.0
2018-08-02 12:00:00,18.62,18.69,18.57,18.69,752636.0,18.62,18.69,18.57,18.69,752636.0
2018-08-02 12:10:00,18.69,18.72,18.63,18.69,1107596.0,18.69,18.72,18.63,18.69,1107596.0
2018-08-02 12:20:00,18.69,18.77,18.67,18.74,1275653.0,18.69,18.77,18.67,18.74,1275653.0
2018-08-02 12:30:00,18.73,18.75,18.65,18.66,923586.0,18.73,18.75,18.65,18.66,923586.0
2018-08-02 12:40:00,18.66,18.7,18.63,18.66,851459.0,18.66,18.7,18.63,18.66,851459.0
2018-08-02 12:50:00,18.66,18.68,18.63,18.65,489062.0,18.66,18.68,18.63,18.65,489062.0
2018-08-02 13:00:00,18.64,18.7,18.64,18.7,793830.0,18.64,18.7,18.64,18.7,793830.0
2018-08-02 13:10:00,18.7,18.75,18.69,18.72,742325.0,18.7,18.75,18.69,18.72,742325.0
2018-08-02 13:20:00,18.72,18.75,18.7,18.73,681353.0,18.72,18.75,18.7,18.73,681353.0
2018-08-02 13:30:00,18.74,18.76,18.69,18.73,975832.0,18.74,18.76,18.69,18.73,975832.0
2018-08-02 13:40:00,18.72,18.76,18.72,18.75,431353.0,18.72,18.76,18.72,18.75,431353.0
2018-08-02 13:50:00,18.75,18.78,18.74,18.76,606380.0,18.75,18.78,18.74,18.76,606380.0
2018-08-02 14:00:00,18.76,18.77,18.73,18.75,578030.0,18.76,18.77,18.73,18.75,578030.0
2018-08-02 14:10:00,18.75,18.75,18.68,18.7,809600.0,18.75,18.75,18.68,18.7,809600.0
2018-08-02 14:20:00,18.7,18.73,18.67,18.72,558632.0,18.7,18.73,18.67,18.72,558632.0
2018-08-02 14:30:00,18.71,18.73,18.67,18.7,424682.0,18.71,18.73,18.67,18.7,424682.0
2018-08-02 14:40:00,18.7,18.72,18.69,18.7,199514.0,18.7,18.72,18.69,18.7,199514.0
2018-08-02 14:50:00,18.7,18.75,18.69,18.74,455128.0,18.7,18.75,18.69,18.74,455128.0
2018-08-02 15:00:00,18.75,18.75,18.71,18.73,669091.0,18.75,18.75,18.71,18.73,669091.0
2018-08-02 15:10:00,18.73,18.74,18.68,18.74,711565.0,18.73,18.74,18.68,18.74,711565.0
2018-08-02 15:20:00,18.74,18.75,18.71,18.75,385014.0,18.74,18.75,18.71,18.75,385014.0
2018-08-02 15:30:00,18.75,18.75,18.7,18.72,709293.0,18.75,18.75,18.7,18.72,709293.0
2018-08-02 15:40:00,18.72,18.75,18.7,18.75,1017522.0,18.72,18.75,18.7,18.75,1017522.0
2018-08-02 15:50:00,18.75,18.8,18.73,18.79,2796850.0,18.75,18.8,18.73,18.79,2796850.0
2018-08-03 09:30:00,18.94,19.06,18.71,18.78,4202735.0,18.94,19.06,18.71,18.78,4202735.0
2018-08-03 09:40:00,18.79,18.83,18.59,18.66,2674182.0,18.79,18.83,18.59,18.66,2674182.0
2018-08-03 09:50:00,18.66,18.73,18.57,18.68,2957886.0,18.66,18.73,18.57,18.68,2957886.0
2018-08-03 10:00:00,18.68,18.83,18.66,18.8,1842921.0,18.68,18.83,18.66,18.8,1842921.0
2018-08-03 10:10:00,18.8,18.85,18.64,18.68,2600809.0,18.8,18.85,18.64,18.68,2600809.0
2018-08-03 10:20:00,18.68,18.7,18.62,18.69,1750001.0,18.68,18.7,18.62,18.69,1750001.0
2018-08-03 10:30:00,18.69,18.7,18.6,18.61,1369609.0,18.69,18.7,18.6,18.61,1369609.0
2018-08-03 10:40:00,18.61,18.62,18.47,18.59,2783531.0,18.61,18.62,18.47,18.59,2783531.0
2018-08-03 10:50:00,18.58,18.6,18.5,18.57,1756660.0,18.58,18.6,18.5,18.57,1756660.0
2018-08-03 11:00:00,18.58,18.59,18.49,18.55,1096120.0,18.58,18.59,18.49,18.55,1096120.0
2018-08-03 11:10:00,18.56,18.61,18.53,18.55,1136487.0,18.56,18.61,18.53,18.55,1136487.0
2018-08-03 11:20:00,18.56,18.6,18.55,18.57,845875.0,18.56,18.6,18.55,18.57,845875.0
2018-08-03 11:30:00,18.57,18.6,18.5,18.58,1066606.0,18.57,18.6,18.5,18.58,1066606.0
2018-08-03 11:40:00,18.57,18.61,18.54,18.57,737090.0,18.57,18.61,18.54,18.57,737090.0
2018-08-03 11:50:00,18.57,18.58,18.47,18.47,1383700.0,18.57,18.58,18.47,18.47,1383700.0
2018-08-03 12:00:00,18.47,18.51,18.45,18.49,1147864.0,18.47,18.51,18.45,18.49,1147864.0
2018-08-03 12:10:00,18.49,18.51,18.42,18.42,1532215.0,18.49,18.51,18.42,18.42,1532215.0
2018-08-03 12:20:00,18.42,18.5,18.42,18.49,991901.0,18.42,18.5,18.42,18.49,991901.0
2018-08-03 12:30:00,18.5,18.5,18.46,18.48,485463.0,18.5,18.5,18.46,18.48,485463.0
2018-08-03 12:40:00,18.48,18.48,18.42,18.44,646880.0,18.48,18.48,18.42,18.44,646880.0
2018-08-03 12:50:00,18.44,18.46,18.38,18.46,1102274.0,18.44,18.46,18.38,18.46,1102274.0
2018-08-03 13:00:00,18.46,18.46,18.41,18.41,482639.0,18.46,18.46,18.41,18.41,482639.0
2018-08-03 13:10:00,18.41,18.49,18.41,18.46,684768.0,18.41,18.49,18.41,18.46,684768.0
2018-08-03 13:20:00,18.46,18.48,18.44,18.46,491541.0,18.46,18.48,18.44,18.46,491541.0
2018-08-03 13:30:00,18.46,18.47,18.43,18.46,534526.0,18.46,18.47,18.43,18.46,534526.0
2018-08-03 13:40:00,18.46,18.5,18.45,18.47,593665.0,18.46,18.5,18.45,18.47,593665.0
2018-08-03 13:50:00,18.47,18.47,18.43,18.45,599867.0,18.47,18.47,18.43,18.45,599867.0
2018-08-03 14:00:00,18.45,18.46,18.39,18.4,742072.0,18.45,18.46,18.39,18.4,742072.0
2018-08-03 14:10:00,18.39,18.42,18.37,18.4,837955.0,18.39,18.42,18.37,18.4,837955.0
2018-08-03 14:20:00,18.4,18.42,18.38,18.4,370256.0,18.4,18.42,18.38,18.4,370256.0
2018-08-03 14:30:00,18.41,18.48,18.4,18.46,715852.0,18.41,18.48,18.4,18.46,715852.0
2018-08-03 14:40:00,18.46,18.47,18.43,18.44,391873.0,18.46,18.47,18.43,18.44,391873.0
2018-08-03 14:50:00,18.44,18.47,18.42,18.46,620192.0,18.44,18.47,18.42,18.46,620192.0
2018-08-03 15:00:00,18.46,18.5,18.45,18.48,698749.0,18.46,18.5,18.45,18.48,698749.0
2018-08-03 15:10:00,18.49,18.5,18.47,18.48,416335.0,18.49,18.5,18.47,18.48,416335.0
2018-08-03 15:20:00,18.48,18.5,18.47,18.48,413863.0,18.48,18.5,18.47,18.48,413863.0
2018-08-03 15:30:00,18.48,18.51,18.47,18.49,1196906.0,18.48,18.51,18.47,18.49,1196906.0
2018-08-03 15:40:00,18.5,18.5,18.46,18.48,819928.0,18.5,18.5,18.46,18.48,819928.0
2018-08-03 15:50:00,18.48,18.51,18.47,18.49,2868386.0,18.48,18.51,18.47,18.49,2868386.0
2018-08-06 09:30:00,18.89,18.9,18.58,18.67,6806784.0,18.89,18.9,18.58,18.67,6806784.0
2018-08-06 09:40:00,18.67,18.69,18.46,18.67,4608457.0,18.67,18.69,18.46,18.67,4608457.0
2018-08-06 09:50:00,18.67,18.82,18.66,18.77,3532292.0,18.67,18.82,18.66,18.77,3532292.0
2018-08-06 10:00:00,18.77,18.85,18.77,18.8,2206002.0,18.77,18.85,18.77,18.8,2206002.0
2018-08-06 10:10:00,18.8,18.88,18.76,18.84,1690932.0,18.8,18.88,18.76,18.84,1690932.0
2018-08-06 10:20:00,18.84,18.85,18.71,18.76,1671797.0,18.84,18.85,18.71,18.76,1671797.0
2018-08-06 10:30:00,18.75,18.84,18.72,18.82,1214225.0,18.75,18.84,18.72,18.82,1214225.0
2018-08-06 10:40:00,18.82,18.99,18.81,18.97,3698784.0,18.82,18.99,18.81,18.97,3698784.0
2018-08-06 10:50:00,18.97,19.14,18.95,19.02,4720277.0,18.97,19.14,18.95,19.02,4720277.0
2018-08-06 11:00:00,19.03,19.09,18.97,18.98,2189138.0,19.03,19.09,18.97,18.98,2189138.0
2018-08-06 11:10:00,18.98,19.06,18.97,19.0,1789344.0,18.98,19.06,18.97,19.0,1789344.0
2018-08-06 11:20:00,19.0,19.12,18.98,19.05,1736941.0,19.0,19.12,18.98,19.05,1736941.0
2018-08-06 11:30:00,19.06,19.23,19.05,19.21,2644411.0,19.06,19.23,19.05,19.21,2644411.0
2018-08-06 11:40:00,19.21,19.3,19.2,19.28,3400063.0,19.21,19.3,19.2,19.28,3400063.0
2018-08-06 11:50:00,19.26,19.34,19.19,19.33,1950737.0,19.26,19.34,19.19,19.33,1950737.0
2018-08-06 12:00:00,19.33,19.35,19.23,19.25,2520557.0,19.33,19.35,19.23,19.25,2520557.0
2018-08-06 12:10:00,19.25,19.3,19.21,19.22,1238757.0,19.25,19.3,19.21,19.22,1238757.0
2018-08-06 12:20:00,19.22,19.28,19.21,19.28,1365860.0,19.22,19.28,19.21,19.28,1365860.0
2018-08-06 12:30:00,19.28,19.28,19.24,19.24,748198.0,19.28,19.28,19.24,19.24,748198.0
2018-08-06 12:40:00,19.24,19.25,19.18,19.23,1297015.0,19.24,19.25,19.18,19.23,1297015.0
2018-08-06 12:50:00,19.23,19.29,19.22,19.29,746844.0,19.23,19.29,19.22,19.29,746844.0
2018-08-06 13:00:00,19.29,19.35,19.28,19.32,1307024.0,19.29,19.35,19.28,19.32,1307024.0
2018-08-06 13:10:00,19.33,19.33,19.26,19.27,1127823.0,19.33,19.33,19.26,19.27,1127823.0
2018-08-06 13:20:00,19.27,19.29,19.24,19.25,568700.0,19.27,19.29,19.24,19.25,568700.0
2018-08-06 13:30:00,19.25,19.25,19.18,19.24,1171135.0,19.25,19.25,19.18,19.24,1171135.0
2018-08-06 13:40:00,19.24,19.25,19.21,19.23,519616.0,19.24,19.25,19.21,19.23,519616.0
2018-08-06 13:50:00,19.22,19.23,19.18,19.23,781239.0,19.22,19.23,19.18,19.23,781239.0
2018-08-06 14:00:00,19.22,19.25,19.13,19.16,1548403.0,19.22,19.25,19.13,19.16,1548403.0
2018-08-06 14:10:00,19.16,19.23,19.16,19.2,767144.0,19.16,19.23,19.16,19.2,767144.0
2018-08-06 14:20:00,19.2,19.22,19.17,19.21,656450.0,19.2,19.22,19.17,19.21,656450.0
2018-08-06 14:30:00,19.21,19.3,19.21,19.29,1029278.0,19.21,19.3,19.21,19.29,1029278.0
2018-08-06 14:40:00,19.3,19.33,19.26,19.32,804899.0,19.3,19.33,19.26,19.32,804899.0
2018-08-06 14:50:00,19.32,19.33,19.28,19.29,1024456.0,19.32,19.33,19.28,19.29,1024456.0
2018-08-06 15:00:00,19.29,19.29,19.24,19.26,1025326.0,19.29,19.29,19.24,19.26,1025326.0
2018-08-06 15:10:00,19.26,19.32,19.23,19.31,809607.0,19.26,19.32,19.23,19.31,809607.0
2018-08-06 15:20:00,19.31,19.38,19.29,19.37,1840672.0,19.31,19.38,19.29,19.37,1840672.0
2018-08-06 15:30:00,19.37,19.4,19.33,19.39,2195262.0,19.37,19.4,19.33,19.39,2195262.0
2018-08-06 15:40:00,19.39,19.43,19.37,19.4,2301335.0,19.39,19.43,19.37,19.4,2301335.0
2018-08-06 15:50:00,19.4,19.44,19.39,19.44,3892337.0,19.4,19.44,19.39,19.44,3892337.0
2018-08-07 09:30:00,19.53,19.67,19.21,19.39,7334191.0,19.53,19.67,19.21,19.39,7334191.0
2018-08-07 09:40:00,19.39,19.41,19.12,19.13,4508779.0,19.39,19.41,19.12,19.13,4508779.0
2018-08-07 09:50:00,19.13,19.36,19.12,19.22,3050054.0,19.13,19.36,19.12,19.22,3050054.0
2018-08-07 10:00:00,19.23,19.32,19.15,19.29,2087268.0,19.23,19.32,19.15,19.29,2087268.0
2018-08-07 10:10:00,19.29,19.29,19.08,19.13,3029937.0,19.29,19.29,19.08,19.13,3029937.0
2018-08-07 10:20:00,19.13,19.26,19.11,19.24,3334931.0,19.13,19.26,19.11,19.24,3334931.0
2018-08-07 10:30:00,19.24,19.3,19.22,19.29,1682619.0,19.24,19.3,19.22,19.29,1682619.0
2018-08-07 10:40:00,19.29,19.31,19.19,19.3,2179514.0,19.29,19.31,19.19,19.3,2179514.0
2018-08-07 10:50:00,19.3,19.39,19.26,19.29,2463158.0,19.3,19.39,19.26,19.29,2463158.0
2018-08-07 11:00:00,19.29,19.34,19.24,19.34,828922.0,19.29,19.34,19.24,19.34,828922.0
2018-08-07 11:10:00,19.34,19.35,19.29,19.3,884615.0,19.34,19.35,19.29,19.3,884615.0
2018-08-07 11:20:00,19.31,19.31,19.22,19.26,985843.0,19.31,19.31,19.22,19.26,985843.0
2018-08-07 11:30:00,19.26,19.3,19.24,19.29,605816.0,19.26,19.3,19.24,19.29,605816.0
2018-08-07 11:40:00,19.29,19.32,19.26,19.3,584403.0,19.29,19.32,19.26,19.3,584403.0
2018-08-07 11:50:00,19.3,19.34,19.29,19.32,596574.0,19.3,19.34,19.29,19.32,596574.0
2018-08-07 12:00:00,19.32,19.43,19.32,19.4,1768672.0,19.32,19.43,19.32,19.4,1768672.0
2018-08-07 12:10:00,19.39,19.44,19.38,19.42,753523.0,19.39,19.44,19.38,19.42,753523.0
2018-08-07 12:20:00,19.42,19.44,19.38,19.39,637963.0,19.42,19.44,19.38,19.39,637963.0
2018-08-07 12:30:00,19.38,19.41,19.35,19.41,696784.0,19.38,19.41,19.35,19.41,696784.0
2018-08-07 12:40:00,19.41,19.53,19.4,19.53,2997275.0,19.41,19.53,19.4,19.53,2997275.0
2018-08-07 12:50:00,19.53,19.53,19.48,19.51,1383264.0,19.53,19.53,19.48,19.51,1383264.0
2018-08-07 13:00:00,19.51,19.51,19.46,19.5,878818.0,19.51,19.51,19.46,19.5,878818.0
2018-08-07 13:10:00,19.5,19.51,19.44,19.48,1212022.0,19.5,19.51,19.44,19.48,1212022.0
2018-08-07 13:20:00,19.48,19.51,19.46,19.49,1225175.0,19.48,19.51,19.46,19.49,1225175.0
2018-08-07 13:30:00,19.49,19.61,19.49,19.6,1921098.0,19.49,19.61,19.49,19.6,1921098.0
2018-08-07 13:40:00,19.6,19.68,19.57,19.65,1889581.0,19.6,19.68,19.57,19.65,1889581.0
2018-08-07 13:50:00,19.65,19.66,19.58,19.65,1227500.0,19.65,19.66,19.58,19.65,1227500.0
2018-08-07 14:00:00,19.64,19.69,19.61,19.69,914426.0,19.64,19.69,19.61,19.69,914426.0
2018-08-07 14:10:00,19.69,19.69,19.62,19.64,1088064.0,19.69,19.69,19.62,19.64,1088064.0
2018-08-07 14:20:00,19.64,19.71,19.63,19.7,1242717.0,19.64,19.71,19.63,19.7,1242717.0
2018-08-07 14:30:00,19.7,19.7,19.63,19.64,782348.0,19.7,19.7,19.63,19.64,782348.0
2018-08-07 14:40:00,19.64,19.66,19.61,19.64,705106.0,19.64,19.66,19.61,19.64,705106.0
2018-08-07 14:50:00,19.63,19.64,19.6,19.61,515450.0,19.63,19.64,19.6,19.61,515450.0
2018-08-07 15:00:00,19.61,19.61,19.48,19.52,1273726.0,19.61,19.61,19.48,19.52,1273726.0
2018-08-07 15:10:00,19.52,19.57,19.51,19.57,635733.0,19.52,19.57,19.51,19.57,635733.0
2018-08-07 15:20:00,19.57,19.58,19.53,19.55,671631.0,19.57,19.58,19.53,19.55,671631.0
2018-08-07 15:30:00,19.54,19.56,19.51,19.54,850177.0,19.54,19.56,19.51,19.54,850177.0
2018-08-07 15:40:00,19.53,19.54,19.45,19.53,1673067.0,19.53,19.54,19.45,19.53,1673067.0
2018-08-07 15:50:00,19.54,19.6,19.52,19.57,3900900.0,19.54,19.6,19.52,19.57,3900900.0
2018-08-08 09:30:00,19.46,19.77,19.45,19.68,4384711.0,19.46,19.77,19.45,19.68,4384711.0
2018-08-08 09:40:00,19.68,19.68,19.49,19.65,2538420.0,19.68,19.68,19.49,19.65,2538420.0
2018-08-08 09:50:00,19.65,19.66,19.5,19.6,1968493.0,19.65,19.66,19.5,19.6,1968493.0
2018-08-08 10:00:00,19.61,19.62,19.51,19.6,1578269.0,19.61,19.62,19.51,19.6,1578269.0
2018-08-08 10:10:00,19.61,19.64,19.52,19.52,1511583.0,19.61,19.64,19.52,19.52,1511583.0
2018-08-08 10:20:00,19.53,19.6,19.49,19.54,1541609.0,19.53,19.6,19.49,19.54,1541609.0
2018-08-08 10:30:00,19.54,19.56,19.48,19.51,1105390.0,19.54,19.56,19.48,19.51,1105390.0
2018-08-08 10:40:00,19.52,19.53,19.41,19.51,1717670.0,19.52,19.53,19.41,19.51,1717670.0
2018-08-08 10:50:00,19.5,19.56,19.43,19.46,1718941.0,19.5,19.56,19.43,19.46,1718941.0
2018-08-08 11:00:00,19.46,19.47,19.37,19.42,2003629.0,19.46,19.47,19.37,19.42,2003629.0
2018-08-08 11:10:00,19.43,19.49,19.4,19.48,1203485.0,19.43,19.49,19.4,19.48,1203485.0
2018-08-08 11:20:00,19.48,19.51,19.43,19.47,770727.0,19.48,19.51,19.43,19.47,770727.0
2018-08-08 11:30:00,19.48,19.49,19.42,19.42,773077.0,19.48,19.49,19.42,19.42,773077.0
2018-08-08 11:40:00,19.43,19.43,19.31,19.37,1658027.0,19.43,19.43,19.31,19.37,1658027.0
2018-08-08 11:50:00,19.37,19.37,19.28,19.3,1134906.0,19.37,19.37,19.28,19.3,1134906.0
2018-08-08 12:00:00,19.3,19.34,19.27,19.33,1123561.0,19.3,19.34,19.27,19.33,1123561.0
2018-08-08 12:10:00,19.32,19.36,19.28,19.32,1108928.0,19.32,19.36,19.28,19.32,1108928.0
2018-08-08 12:20:00,19.32,19.34,19.28,19.29,651357.0,19.32,19.34,19.28,19.29,651357.0
2018-08-08 12:30:00,19.29,19.33,19.28,19.3,746551.0,19.29,19.33,19.28,19.3,746551.0
2018-08-08 12:40:00,19.3,19.31,19.25,19.3,804066.0,19.3,19.31,19.25,19.3,804066.0
2018-08-08 12:50:00,19.3,19.37,19.27,19.35,1041390.0,19.3,19.37,19.27,19.35,1041390.0
2018-08-08 13:00:00,19.36,19.48,19.33,19.48,1752055.0,19.36,19.48,19.33,19.48,1752055.0
2018-08-08 13:10:00,19.48,19.59,19.47,19.52,2043758.0,19.48,19.59,19.47,19.52,2043758.0
2018-08-08 13:20:00,19.53,19.6,19.51,19.55,1253569.0,19.53,19.6,19.51,19.55,1253569.0
2018-08-08 13:30:00,19.55,19.55,19.51,19.52,763396.0,19.55,19.55,19.51,19.52,763396.0
2018-08-08 13:40:00,19.52,19.55,19.48,19.51,926016.0,19.52,19.55,19.48,19.51,926016.0
2018-08-08 13:50:00,19.51,19.53,19.48,19.53,564699.0,19.51,19.53,19.48,19.53,564699.0
2018-08-08 14:00:00,19.52,19.53,19.49,19.5,441712.0,19.52,19.53,19.49,19.5,441712.0
2018-08-08 14:10:00,19.5,19.56,19.49,19.55,601662.0,19.5,19.56,19.49,19.55,601662.0
2018-08-08 14:20:00,19.55,19.65,19.54,19.63,1427223.0,19.55,19.65,19.54,19.63,1427223.0
2018-08-08 14:30:00,19.62,19.65,19.58,19.63,759178.0,19.62,19.65,19.58,19.63,759178.0
2018-08-08 14:40:00,19.62,19.65,19.61,19.64,548747.0,19.62,19.65,19.61,19.64,548747.0
2018-08-08 14:50:00,19.64,19.67,19.62,19.65,913182.0,19.64,19.67,19.62,19.65,913182.0
2018-08-08 15:00:00,19.64,19.65,19.57,19.59,1140926.0,19.64,19.65,19.57,19.59,1140926.0
2018-08-08 15:10:00,19.6,19.65,19.59,19.64,588191.0,19.6,19.65,19.59,19.64,588191.0
2018-08-08 15:20:00,19.64,19.64,19.59,19.6,557946.0,19.64,19.64,19.59,19.6,557946.0
2018-08-08 15:30:00,19.6,19.62,19.57,19.62,882057.0,19.6,19.62,19.57,19.62,882057.0
2018-08-08 15:40:00,19.62,19.63,19.55,19.62,1097906.0,19.62,19.63,19.55,19.62,1097906.0
2018-08-08 15:50:00,19.62,19.63,19.58,19.58,1884347.0,19.62,19.63,19.58,19.58,1884347.0
2018-08-09 09:30:00,19.58,19.68,19.42,19.63,3049775.0,19.58,19.68,19.42,19.63,3049775.0
2018-08-09 09:40:00,19.63,19.71,19.48,19.53,2831129.0,19.63,19.71,19.48,19.53,2831129.0
2018-08-09 09:50:00,19.53,19.56,19.45,19.45,1773813.0,19.53,19.56,19.45,19.45,1773813.0
2018-08-09 10:00:00,19.46,19.51,19.44,19.49,1663199.0,19.46,19.51,19.44,19.49,1663199.0
2018-08-09 10:10:00,19.49,19.53,19.44,19.52,1249179.0,19.49,19.53,19.44,19.52,1249179.0
2018-08-09 10:20:00,19.52,19.52,19.46,19.48,599257.0,19.52,19.52,19.46,19.48,599257.0
2018-08-09 10:30:00,19.49,19.5,19.42,19.46,919630.0,19.49,19.5,19.42,19.46,919630.0
2018-08-09 10:40:00,19.47,19.47,19.33,19.35,2302122.0,19.47,19.47,19.33,19.35,2302122.0
2018-08-09 10:50:00,19.35,19.39,19.31,19.34,1276425.0,19.35,19.39,19.31,19.34,1276425.0
2018-08-09 11:00:00,19.34,19.38,19.32,19.33,904182.0,19.34,19.38,19.32,19.33,904182.0
2018-08-09 11:10:00,19.34,19.35,19.3,19.32,837064.0,19.34,19.35,19.3,19.32,837064.0
2018-08-09 11:20:00,19.31,19.37,19.31,19.35,1037251.0,19.31,19.37,19.31,19.35,1037251.0
2018-08-09 11:30:00,19.35,19.43,19.33,19.43,934087.0,19.35,19.43,19.33,19.43,934087.0
2018-08-09 11:40:00,19.43,19.46,19.38,19.39,810230.0,19.43,19.46,19.38,19.39,810230.0
2018-08-09 11:50:00,19.38,19.4,19.37,19.39,413226.0,19.38,19.4,19.37,19.39,413226.0
2018-08-09 12:00:00,19.39,19.43,19.38,19.39,509435.0,19.39,19.43,19.38,19.39,509435.0
2018-08-09 12:10:00,19.39,19.4,19.35,19.37,380241.0,19.39,19.4,19.35,19.37,380241.0
2018-08-09 12:20:00,19.36,19.38,19.35,19.35,365701.0,19.36,19.38,19.35,19.35,365701.0
2018-08-09 12:30:00,19.36,19.36,19.31,19.32,983735.0,19.36,19.36,19.31,19.32,983735.0
2018-08-09 12:40:00,19.31,19.33,19.28,19.3,1231083.0,19.31,19.33,19.28,19.3,1231083.0
2018-08-09 12:50:00,19.3,19.33,19.29,19.31,649472.0,19.3,19.33,19.29,19.31,649472.0
2018-08-09 13:00:00,19.31,19.31,19.25,19.26,1203676.0,19.31,19.31,19.25,19.26,1203676.0
2018-08-09 13:10:00,19.26,19.32,19.22,19.3,1629844.0,19.26,19.32,19.22,19.3,1629844.0
2018-08-09 13:20:00,19.3,19.31,19.26,19.28,540465.0,19.3,19.31,19.26,19.28,540465.0
2018-08-09 13:30:00,19.27,19.3,19.26,19.29,393925.0,19.27,19.3,19.26,19.29,393925.0
2018-08-09 13:40:00,19.3,19.35,19.29,19.34,1043614.0,19.3,19.35,19.29,19.34,1043614.0
2018-08-09 13:50:00,19.34,19.35,19.31,19.32,479649.0,19.34,19.35,19.31,19.32,479649.0
2018-08-09 14:00:00,19.32,19.33,19.26,19.28,667237.0,19.32,19.33,19.26,19.28,667237.0
2018-08-09 14:10:00,19.28,19.28,19.25,19.28,655358.0,19.28,19.28,19.25,19.28,655358.0
2018-08-09 14:20:00,19.28,19.29,19.26,19.27,668140.0,19.28,19.29,19.26,19.27,668140.0
2018-08-09 14:30:00,19.27,19.3,19.26,19.29,356294.0,19.27,19.3,19.26,19.29,356294.0
2018-08-09 14:40:00,19.29,19.32,19.27,19.3,384539.0,19.29,19.32,19.27,19.3,384539.0
2018-08-09 14:50:00,19.3,19.33,19.27,19.27,499479.0,19.3,19.33,19.27,19.27,499479.0
2018-08-09 15:00:00,19.27,19.29,19.26,19.26,478937.0,19.27,19.29,19.26,19.26,478937.0
2018-08-09 15:10:00,19.26,19.29,19.26,19.28,311707.0,19.26,19.29,19.26,19.28,311707.0
2018-08-09 15:20:00,19.28,19.28,19.22,19.23,857810.0,19.28,19.28,19.22,19.23,857810.0
2018-08-09 15:30:00,19.23,19.24,19.15,19.19,2011010.0,19.23,19.24,19.15,19.19,2011010.0
2018-08-09 15:40:00,19.18,19.19,19.09,19.09,2466186.0,19.18,19.19,19.09,19.09,2466186.0
2018-08-09 15:50:00,19.1,19.14,19.08,19.1,3684543.0,19.1,19.14,19.08,19.1,3684543.0
2018-08-10 09:30:00,19.09,19.37,19.02,19.28,5728212.0,19.09,19.37,19.02,19.28,5728212.0
2018-08-10 09:40:00,19.28,19.48,19.27,19.34,5023967.0,19.28,19.48,19.27,19.34,5023967.0
2018-08-10 09:50:00,19.34,19.44,19.12,19.16,3366282.0,19.34,19.44,19.12,19.16,3366282.0
2018-08-10 10:00:00,19.16,19.24,19.1,19.22,2434820.0,19.16,19.24,19.1,19.22,2434820.0
2018-08-10 10:10:00,19.22,19.3,19.21,19.23,1917328.0,19.22,19.3,19.21,19.23,1917328.0
2018-08-10 10:20:00,19.23,19.24,19.12,19.13,1504558.0,19.23,19.24,19.12,19.13,1504558.0
2018-08-10 10:30:00,19.14,19.18,19.07,19.09,1526781.0,19.14,19.18,19.07,19.09,1526781.0
2018-08-10 10:40:00,19.09,19.16,19.07,19.14,1515027.0,19.09,19.16,19.07,19.14,1515027.0
2018-08-10 10:50:00,19.13,19.13,19.08,19.12,964529.0,19.13,19.13,19.08,19.12,964529.0
2018-08-10 11:00:00,19.12,19.17,19.09,19.1,963124.0,19.12,19.17,19.09,19.1,963124.0
2018-08-10 11:10:00,19.1,19.16,19.09,19.14,723137.0,19.1,19.16,19.09,19.14,723137.0
2018-08-10 11:20:00,19.14,19.15,19.11,19.13,852495.0,19.14,19.15,19.11,19.13,852495.0
2018-08-10 11:30:00,19.13,19.19,19.11,19.17,1118481.0,19.13,19.19,19.11,19.17,1118481.0
2018-08-10 11:40:00,19.16,19.22,19.15,19.22,787683.0,19.16,19.22,19.15,19.22,787683.0
2018-08-10 11:50:00,19.22,19.26,19.2,19.21,1096850.0,19.22,19.26,19.2,19.21,1096850.0
2018-08-10 12:00:00,19.21,19.22,19.17,19.19,670140.0,19.21,19.22,19.17,19.19,670140.0
2018-08-10 12:10:00,19.19,19.2,19.18,19.2,404297.0,19.19,19.2,19.18,19.2,404297.0
2018-08-10 12:20:00,19.19,19.21,19.16,19.17,582716.0,19.19,19.21,19.16,19.17,582716.0
2018-08-10 12:30:00,19.17,19.19,19.15,19.16,470731.0,19.17,19.19,19.15,19.16,470731.0
2018-08-10 12:40:00,19.16,19.18,19.12,19.14,650257.0,19.16,19.18,19.12,19.14,650257.0
2018-08-10 12:50:00,19.14,19.15,19.11,19.12,628600.0,19.14,19.15,19.11,19.12,628600.0
2018-08-10 13:00:00,19.12,19.12,19.06,19.07,928946.0,19.12,19.12,19.06,19.07,928946.0
2018-08-10 13:10:00,19.07,19.09,19.01,19.01,1056628.0,19.07,19.09,19.01,19.01,1056628.0
2018-08-10 13:20:00,19.01,19.05,18.96,19.01,1450094.0,19.01,19.05,18.96,19.01,1450094.0
2018-08-10 13:30:00,19.0,19.01,18.88,18.94,2212480.0,19.0,19.01,18.88,18.94,2212480.0
2018-08-10 13:40:00,18.94,18.99,18.9,18.94,940386.0,18.94,18.99,18.9,18.94,940386.0
2018-08-10 13:50:00,18.93,18.96,18.9,18.94,925257.0,18.93,18.96,18.9,18.94,925257.0
2018-08-10 14:00:00,18.94,18.95,18.86,18.91,1582351.0,18.94,18.95,18.86,18.91,1582351.0
2018-08-10 14:10:00,18.91,18.97,18.9,18.93,761229.0,18.91,18.97,18.9,18.93,761229.0
2018-08-10 14:20:00,18.93,18.95,18.85,18.86,840772.0,18.93,18.95,18.85,18.86,840772.0
2018-08-10 14:30:00,18.86,18.93,18.85,18.91,804681.0,18.86,18.93,18.85,18.91,804681.0
2018-08-10 14:40:00,18.91,18.94,18.89,18.91,680811.0,18.91,18.94,18.89,18.91,680811.0
2018-08-10 14:50:00,18.91,18.95,18.9,18.91,617991.0,18.91,18.95,18.9,18.91,617991.0
2018-08-10 15:00:00,18.91,18.93,18.88,18.91,631538.0,18.91,18.93,18.88,18.91,631538.0
2018-08-10 15:10:00,18.92,18.98,18.9,18.97,686463.0,18.92,18.98,18.9,18.97,686463.0
2018-08-10 15:20:00,18.98,19.02,18.96,19.01,1158552.0,18.98,19.02,18.96,19.01,1158552.0
2018-08-10 15:30:00,19.01,19.02,18.98,19.02,974179.0,19.01,19.02,18.98,19.02,974179.0
2018-08-10 15:40:00,19.01,19.04,18.99,19.02,1187637.0,19.01,19.04,18.99,19.02,1187637.0
2018-08-10 15:50:00,19.02,19.07,19.01,19.05,3586093.0,19.02,19.07,19.01,19.05,3586093.0
2018-08-13 09:30:00,19.17,19.46,19.12,19.45,5194818.0,19.17,19.46,19.12,19.45,5194818.0
2018-08-13 09:40:00,19.46,19.47,19.35,19.45,2711543.0,19.46,19.47,19.35,19.45,2711543.0
2018-08-13 09:50:00,19.45,19.57,19.43,19.51,3433881.0,19.45,19.57,19.43,19.51,3433881.0
2018-08-13 10:00:00,19.51,19.73,19.49,19.73,4082761.0,19.51,19.73,19.49,19.73,4082761.0
2018-08-13 10:10:00,19.73,19.88,19.72,19.87,5827976.0,19.73,19.88,19.72,19.87,5827976.0
2018-08-13 10:20:00,19.87,19.9,19.74,19.77,4032465.0,19.87,19.9,19.74,19.77,4032465.0
2018-08-13 10:30:00,19.77,19.84,19.73,19.77,2067253.0,19.77,19.84,19.73,19.77,2067253.0
2018-08-13 10:40:00,19.77,19.8,19.72,19.79,1487478.0,19.77,19.8,19.72,19.79,1487478.0
2018-08-13 10:50:00,19.79,19.88,19.78,19.79,2354731.0,19.79,19.88,19.78,19.79,2354731.0
2018-08-13 11:00:00,19.79,19.84,19.72,19.78,2172620.0,19.79,19.84,19.72,19.78,2172620.0
2018-08-13 11:10:00,19.78,19.83,19.65,19.71,2171550.0,19.78,19.83,19.65,19.71,2171550.0
2018-08-13 11:20:00,19.7,19.72,19.6,19.61,2599822.0,19.7,19.72,19.6,19.61,2599822.0
2018-08-13 11:30:00,19.61,19.62,19.48,19.55,2575078.0,19.61,19.62,19.48,19.55,2575078.0
2018-08-13 11:40:00,19.55,19.65,19.53,19.55,1705546.0,19.55,19.65,19.53,19.55,1705546.0
2018-08-13 11:50:00,19.55,19.56,19.39,19.39,2141993.0,19.55,19.56,19.39,19.39,2141993.0
2018-08-13 12:00:00,19.39,19.56,19.39,19.55,1497991.0,19.39,19.56,19.39,19.55,1497991.0
2018-08-13 12:10:00,19.55,19.62,19.54,19.59,1633204.0,19.55,19.62,19.54,19.59,1633204.0
2018-08-13 12:20:00,19.59,19.61,19.52,19.61,1263388.0,19.59,19.61,19.52,19.61,1263388.0
2018-08-13 12:30:00,19.61,19.68,19.59,19.64,1632217.0,19.61,19.68,19.59,19.64,1632217.0
2018-08-13 12:40:00,19.63,19.72,19.62,19.66,1452444.0,19.63,19.72,19.62,19.66,1452444.0
2018-08-13 12:50:00,19.66,19.73,19.63,19.67,1363527.0,19.66,19.73,19.63,19.67,1363527.0
2018-08-13 13:00:00,19.67,19.67,19.59,19.63,1368813.0,19.67,19.67,19.59,19.63,1368813.0
2018-08-13 13:10:00,19.62,19.72,19.61,19.72,1226551.0,19.62,19.72,19.61,19.72,1226551.0
2018-08-13 13:20:00,19.72,19.73,19.64,19.68,1462086.0,19.72,19.73,19.64,19.68,1462086.0
2018-08-13 13:30:00,19.68,19.7,19.62,19.63,781447.0,19.68,19.7,19.62,19.63,781447.0
2018-08-13 13:40:00,19.62,19.66,19.6,19.63,558731.0,19.62,19.66,19.6,19.63,558731.0
2018-08-13 13:50:00,19.64,19.72,19.62,19.71,1055849.0,19.64,19.72,19.62,19.71,1055849.0
2018-08-13 14:00:00,19.71,19.84,19.69,19.81,1993503.0,19.71,19.84,19.69,19.81,1993503.0
2018-08-13 14:10:00,19.81,19.88,19.78,19.88,2424470.0,19.81,19.88,19.78,19.88,2424470.0
2018-08-13 14:20:00,19.88,19.93,19.83,19.87,2152115.0,19.88,19.93,19.83,19.87,2152115.0
2018-08-13 14:30:00,19.88,19.89,19.75,19.79,1363181.0,19.88,19.89,19.75,19.79,1363181.0
2018-08-13 14:40:00,19.79,19.81,19.75,19.79,927952.0,19.79,19.81,19.75,19.79,927952.0
2018-08-13 14:50:00,19.79,19.8,19.7,19.73,1057961.0,19.79,19.8,19.7,19.73,1057961.0
2018-08-13 15:00:00,19.73,19.79,19.72,19.76,982114.0,19.73,19.79,19.72,19.76,982114.0
2018-08-13 15:10:00,19.77,19.77,19.68,19.71,950650.0,19.77,19.77,19.68,19.71,950650.0
2018-08-13 15:20:00,19.71,19.78,19.7,19.71,894293.0,19.71,19.78,19.7,19.71,894293.0
2018-08-13 15:30:00,19.71,19.78,19.7,19.77,1282871.0,19.71,19.78,19.7,19.77,1282871.0
2018-08-13 15:40:00,19.77,19.78,19.73,19.73,1205786.0,19.77,19.78,19.73,19.73,1205786.0
2018-08-13 15:50:00,19.73,19.75,19.69,19.72,2492250.0,19.73,19.75,19.69,19.72,2492250.0
2018-08-14 09:30:00,19.97,20.23,19.91,20.0,10095099.0,19.97,20.23,19.91,20.0,10095099.0
2018-08-14 09:40:00,20.0,20.22,19.98,20.08,4650336.0,20.0,20.22,19.98,20.08,4650336.0
2018-08-14 09:50:00,20.09,20.28,20.05,20.2,6113112.0,20.09,20.28,20.05,20.2,6113112.0
2018-08-14 10:00:00,20.2,20.22,19.97,20.07,4768207.0,20.2,20.22,19.97,20.07,4768207.0
2018-08-14 10:10:00,20.06,20.18,20.03,20.18,2461753.0,20.06,20.18,20.03,20.18,2461753.0
2018-08-14 10:20:00,20.17,20.2,20.12,20.14,1824752.0,20.17,20.2,20.12,20.14,1824752.0
2018-08-14 10:30:00,20.14,20.2,20.1,20.11,2049998.0,20.14,20.2,20.1,20.11,2049998.0
2018-08-14 10:40:00,20.11,20.12,20.03,20.08,2250215.0,20.11,20.12,20.03,20.08,2250215.0
2018-08-14 10:50:00,20.07,20.11,19.98,20.03,2087804.0,20.07,20.11,19.98,20.03,2087804.0
2018-08-14 11:00:00,20.03,20.06,19.96,20.02,1803845.0,20.03,20.06,19.96,20.02,1803845.0
2018-08-14 11:10:00,20.02,20.05,19.96,19.96,966085.0,20.02,20.05,19.96,19.96,966085.0
2018-08-14 11:20:00,19.97,20.02,19.91,19.96,1624167.0,19.97,20.02,19.91,19.96,1624167.0
2018-08-14 11:30:00,19.95,19.97,19.85,19.86,1933428.0,19.95,19.97,19.85,19.86,1933428.0
2018-08-14 11:40:00,19.87,19.91,19.83,19.89,1541911.0,19.87,19.91,19.83,19.89,1541911.0
2018-08-14 11:50:00,19.9,19.92,19.86,19.9,1200189.0,19.9,19.92,19.86,19.9,1200189.0
2018-08-14 12:00:00,19.9,19.93,19.85,19.91,927085.0,19.9,19.93,19.85,19.91,927085.0
2018-08-14 12:10:00,19.91,19.94,19.9,19.93,730430.0,19.91,19.94,19.9,19.93,730430.0
2018-08-14 12:20:00,19.93,19.94,19.83,19.86,1110093.0,19.93,19.94,19.83,19.86,1110093.0
2018-08-14 12:30:00,19.87,19.88,19.82,19.86,840944.0,19.87,19.88,19.82,19.86,840944.0
2018-08-14 12:40:00,19.85,19.89,19.8,19.82,1060882.0,19.85,19.89,19.8,19.82,1060882.0
2018-08-14 12:50:00,19.83,19.84,19.71,19.71,1566694.0,19.83,19.84,19.71,19.71,1566694.0
2018-08-14 13:00:00,19.71,19.78,19.71,19.75,907659.0,19.71,19.78,19.71,19.75,907659.0
2018-08-14 13:10:00,19.74,19.76,19.64,19.66,1307659.0,19.74,19.76,19.64,19.66,1307659.0
2018-08-14 13:20:00,19.66,19.71,19.63,19.71,1280062.0,19.66,19.71,19.63,19.71,1280062.0
2018-08-14 13:30:00,19.71,19.81,19.7,19.8,1344440.0,19.71,19.81,19.7,19.8,1344440.0
2018-08-14 13:40:00,19.8,19.81,19.75,19.76,663966.0,19.8,19.81,19.75,19.76,663966.0
2018-08-14 13:50:00,19.76,19.82,19.72,19.8,857888.0,19.76,19.82,19.72,19.8,857888.0
2018-08-14 14:00:00,19.8,19.84,19.72,19.73,1610435.0,19.8,19.84,19.72,19.73,1610435.0
2018-08-14 14:10:00,19.74,20.01,19.7,20.0,5022941.0,19.74,20.01,19.7,20.0,5022941.0
2018-08-14 14:20:00,20.0,20.03,19.83,19.89,3815033.0,20.0,20.03,19.83,19.89,3815033.0
2018-08-14 14:30:00,19.88,19.96,19.86,19.96,1129302.0,19.88,19.96,19.86,19.96,1129302.0
2018-08-14 14:40:00,19.96,19.98,19.9,19.95,913289.0,19.96,19.98,19.9,19.95,913289.0
2018-08-14 14:50:00,19.94,19.97,19.9,19.94,738055.0,19.94,19.97,19.9,19.94,738055.0
2018-08-14 15:00:00,19.94,20.04,19.93,20.04,1494935.0,19.94,20.04,19.93,20.04,1494935.0
2018-08-14 15:10:00,20.04,20.11,20.0,20.1,2182234.0,20.04,20.11,20.0,20.1,2182234.0
2018-08-14 15:20:00,20.1,20.12,20.04,20.05,1987530.0,20.1,20.12,20.04,20.05,1987530.0
2018-08-14 15:30:00,20.05,20.09,20.03,20.09,1720406.0,20.05,20.09,20.03,20.09,1720406.0
2018-08-14 15:40:00,20.08,20.12,20.06,20.07,2220840.0,20.08,20.12,20.06,20.07,2220840.0
2018-08-14 15:50:00,20.07,20.07,20.02,20.03,2647791.0,20.07,20.07,20.02,20.03,2647791.0
2018-08-15 09:30:00,19.86,20.08,19.72,20.05,4488661.0,19.86,20.08,19.72,20.05,4488661.0
2018-08-15 09:40:00,20.06,20.1,19.69,19.76,4378664.0,20.06,20.1,19.69,19.76,4378664.0
2018-08-15 09:50:00,19.75,19.89,19.63,19.68,3808826.0,19.75,19.89,19.63,19.68,3808826.0
2018-08-15 10:00:00,19.68,19.68,19.51,19.58,3625785.0,19.68,19.68,19.51,19.58,3625785.0
2018-08-15 10:10:00,19.58,19.6,19.39,19.46,4983390.0,19.58,19.6,19.39,19.46,4983390.0
2018-08-15 10:20:00,19.45,19.52,19.39,19.45,2462801.0,19.45,19.52,19.39,19.45,2462801.0
2018-08-15 10:30:00,19.45,19.48,19.3,19.43,3714892.0,19.45,19.48,19.3,19.43,3714892.0
2018-08-15 10:40:00,19.43,19.44,19.28,19.36,2789157.0,19.43,19.44,19.28,19.36,2789157.0
2018-08-15 10:50:00,19.36,19.36,19.22,19.23,2955233.0,19.36,19.36,19.22,19.23,2955233.0
2018-08-15 11:00:00,19.22,19.45,19.2,19.44,3112035.0,19.22,19.45,19.2,19.44,3112035.0
2018-08-15 11:10:00,19.45,19.51,19.41,19.46,2594763.0,19.45,19.51,19.41,19.46,2594763.0
2018-08-15 11:20:00,19.46,19.57,19.45,19.55,2328217.0,19.46,19.57,19.45,19.55,2328217.0
2018-08-15 11:30:00,19.56,19.73,19.54,19.67,3552540.0,19.56,19.73,19.54,19.67,3552540.0
2018-08-15 11:40:00,19.67,19.74,19.58,19.73,2958256.0,19.67,19.74,19.58,19.73,2958256.0
2018-08-15 11:50:00,19.73,19.76,19.6,19.65,2337335.0,19.73,19.76,19.6,19.65,2337335.0
2018-08-15 12:00:00,19.65,19.73,19.62,19.71,1781846.0,19.65,19.73,19.62,19.71,1781846.0
2018-08-15 12:10:00,19.71,19.78,19.69,19.77,1551756.0,19.71,19.78,19.69,19.77,1551756.0
2018-08-15 12:20:00,19.77,19.79,19.69,19.71,1307451.0,19.77,19.79,19.69,19.71,1307451.0
2018-08-15 12:30:00,19.71,19.8,19.7,19.8,1218574.0,19.71,19.8,19.7,19.8,1218574.0
2018-08-15 12:40:00,19.8,19.85,19.78,19.81,1775225.0,19.8,19.85,19.78,19.81,1775225.0
2018-08-15 12:50:00,19.8,19.82,19.76,19.8,1042106.0,19.8,19.82,19.76,19.8,1042106.0
2018-08-15 13:00:00,19.8,19.88,19.78,19.8,1628118.0,19.8,19.88,19.78,19.8,1628118.0
2018-08-15 13:10:00,19.8,19.87,19.8,19.86,1339760.0,19.8,19.87,19.8,19.86,1339760.0
2018-08-15 13:20:00,19.85,19.9,19.85,19.88,1429091.0,19.85,19.9,19.85,19.88,1429091.0
2018-08-15 13:30:00,19.89,19.9,19.75,19.79,1522030.0,19.89,19.9,19.75,19.79,1522030.0
2018-08-15 13:40:00,19.79,19.85,19.76,19.76,895340.0,19.79,19.85,19.76,19.76,895340.0
2018-08-15 13:50:00,19.76,19.77,19.66,19.67,1321141.0,19.76,19.77,19.66,19.67,1321141.0
2018-08-15 14:00:00,19.67,19.7,19.59,19.59,1067691.0,19.67,19.7,19.59,19.59,1067691.0
2018-08-15 14:10:00,19.6,19.68,19.58,19.68,1066836.0,19.6,19.68,19.58,19.68,1066836.0
2018-08-15 14:20:00,19.68,19.68,19.6,19.6,925612.0,19.68,19.68,19.6,19.6,925612.0
2018-08-15 14:30:00,19.6,19.69,19.59,19.64,822927.0,19.6,19.69,19.59,19.64,822927.0
2018-08-15 14:40:00,19.64,19.65,19.58,19.59,857619.0,19.64,19.65,19.58,19.59,857619.0
2018-08-15 14:50:00,19.58,19.7,19.58,19.7,882813.0,19.58,19.7,19.58,19.7,882813.0
2018-08-15 15:00:00,19.7,19.77,19.68,19.75,1406397.0,19.7,19.77,19.68,19.75,1406397.0
2018-08-15 15:10:00,19.75,19.76,19.7,19.73,657978.0,19.75,19.76,19.7,19.73,657978.0
2018-08-15 15:20:00,19.73,19.75,19.71,19.74,445513.0,19.73,19.75,19.71,19.74,445513.0
2018-08-15 15:30:00,19.73,19.81,19.73,19.77,1361139.0,19.73,19.81,19.73,19.77,1361139.0
2018-08-15 15:40:00,19.77,19.79,19.73,19.74,1484173.0,19.77,19.79,19.73,19.74,1484173.0
2018-08-15 15:50:00,19.74,19.75,19.67,19.7,3167830.0,19.74,19.75,19.67,19.7,3167830.0
2018-08-16 09:30:00,19.86,20.07,19.73,19.78,5067490.0,19.86,20.07,19.73,19.78,5067490.0
2018-08-16 09:40:00,19.78,19.84,19.64,19.68,3390553.0,19.78,19.84,19.64,19.68,3390553.0
2018-08-16 09:50:00,19.68,19.78,19.48,19.5,4110840.0,19.68,19.78,19.48,19.5,4110840.0
2018-08-16 10:00:00,19.5,19.68,19.5,19.6,2771911.0,19.5,19.68,19.5,19.6,2771911.0
2018-08-16 10:10:00,19.61,19.74,19.59,19.73,2224058.0,19.61,19.74,19.59,19.73,2224058.0
2018-08-16 10:20:00,19.74,19.77,19.69,19.73,1528853.0,19.74,19.77,19.69,19.73,1528853.0
2018-08-16 10:30:00,19.73,19.78,19.62,19.62,1755133.0,19.73,19.78,19.62,19.62,1755133.0
2018-08-16 10:40:00,19.61,19.65,19.55,19.57,1337080.0,19.61,19.65,19.55,19.57,1337080.0
2018-08-16 10:50:00,19.57,19.58,19.45,19.48,1740928.0,19.57,19.58,19.45,19.48,1740928.0
2018-08-16 11:00:00,19.47,19.53,19.47,19.51,1444389.0,19.47,19.53,19.47,19.51,1444389.0
2018-08-16 11:10:00,19.51,19.56,19.49,19.5,1746859.0,19.51,19.56,19.49,19.5,1746859.0
2018-08-16 11:20:00,19.5,19.51,19.42,19.46,2133311.0,19.5,19.51,19.42,19.46,2133311.0
2018-08-16 11:30:00,19.46,19.55,19.44,19.53,1334908.0,19.46,19.55,19.44,19.53,1334908.0
2018-08-16 11:40:00,19.53,19.56,19.49,19.52,881614.0,19.53,19.56,19.49,19.52,881614.0
2018-08-16 11:50:00,19.52,19.52,19.44,19.48,1076267.0,19.52,19.52,19.44,19.48,1076267.0
2018-08-16 12:00:00,19.48,19.49,19.42,19.48,1158657.0,19.48,19.49,19.42,19.48,1158657.0
2018-08-16 12:10:00,19.48,19.51,19.45,19.48,1046427.0,19.48,19.51,19.45,19.48,1046427.0
2018-08-16 12:20:00,19.48,19.51,19.43,19.44,901553.0,19.48,19.51,19.43,19.44,901553.0
2018-08-16 12:30:00,19.44,19.44,19.35,19.38,1615519.0,19.44,19.44,19.35,19.38,1615519.0
2018-08-16 12:40:00,19.37,19.4,19.34,19.38,1028988.0,19.37,19.4,19.34,19.38,1028988.0
2018-08-16 12:50:00,19.37,19.39,19.35,19.38,793865.0,19.37,19.39,19.35,19.38,793865.0
2018-08-16 13:00:00,19.37,19.45,19.37,19.42,1065046.0,19.37,19.45,19.37,19.42,1065046.0
2018-08-16 13:10:00,19.43,19.52,19.42,19.5,1259251.0,19.43,19.52,19.42,19.5,1259251.0
2018-08-16 13:20:00,19.5,19.51,19.42,19.42,649128.0,19.5,19.51,19.42,19.42,649128.0
2018-08-16 13:30:00,19.42,19.46,19.42,19.45,485199.0,19.42,19.46,19.42,19.45,485199.0
2018-08-16 13:40:00,19.44,19.45,19.36,19.39,798426.0,19.44,19.45,19.36,19.39,798426.0
2018-08-16 13:50:00,19.39,19.39,19.35,19.38,592514.0,19.39,19.39,19.35,19.38,592514.0
2018-08-16 14:00:00,19.37,19.46,19.36,19.42,803995.0,19.37,19.46,19.36,19.42,803995.0
2018-08-16 14:10:00,19.42,19.43,19.36,19.36,608597.0,19.42,19.43,19.36,19.36,608597.0
2018-08-16 14:20:00,19.36,19.37,19.28,19.28,1025835.0,19.36,19.37,19.28,19.28,1025835.0
2018-08-16 14:30:00,19.29,19.36,19.25,19.34,1744652.0,19.29,19.36,19.25,19.34,1744652.0
2018-08-16 14:40:00,19.34,19.36,19.31,19.36,862570.0,19.34,19.36,19.31,19.36,862570.0
2018-08-16 14:50:00,19.36,19.4,19.34,19.38,645485.0,19.36,19.4,19.34,19.38,645485.0
2018-08-16 15:00:00,19.38,19.4,19.35,19.38,551559.0,19.38,19.4,19.35,19.38,551559.0
2018-08-16 15:10:00,19.38,19.39,19.31,19.31,667690.0,19.38,19.39,19.31,19.31,667690.0
2018-08-16 15:20:00,19.32,19.33,19.29,19.3,833645.0,19.32,19.33,19.29,19.3,833645.0
2018-08-16 15:30:00,19.3,19.31,19.29,19.3,1080798.0,19.3,19.31,19.29,19.3,1080798.0
2018-08-16 15:40:00,19.3,19.31,19.26,19.29,2352089.0,19.3,19.31,19.26,19.29,2352089.0
2018-08-16 15:50:00,19.29,19.35,19.26,19.33,3734938.0,19.29,19.35,19.26,19.33,3734938.0
2018-08-17 09:30:00,19.13,19.47,18.73,19.35,8631396.0,19.13,19.47,18.73,19.35,8631396.0
2018-08-17 09:40:00,19.36,19.46,19.3,19.4,3137708.0,19.36,19.46,19.3,19.4,3137708.0
2018-08-17 09:50:00,19.4,19.45,19.23,19.25,2559153.0,19.4,19.45,19.23,19.25,2559153.0
2018-08-17 10:00:00,19.25,19.37,19.23,19.3,1908210.0,19.25,19.37,19.23,19.3,1908210.0
2018-08-17 10:10:00,19.3,19.51,19.28,19.47,2633097.0,19.3,19.51,19.28,19.47,2633097.0
2018-08-17 10:20:00,19.47,19.49,19.41,19.46,1556389.0,19.47,19.49,19.41,19.46,1556389.0
2018-08-17 10:30:00,19.46,19.56,19.45,19.55,2344798.0,19.46,19.56,19.45,19.55,2344798.0
2018-08-17 10:40:00,19.55,19.55,19.43,19.44,1048461.0,19.55,19.55,19.43,19.44,1048461.0
2018-08-17 10:50:00,19.45,19.52,19.42,19.5,971230.0,19.45,19.52,19.42,19.5,971230.0
2018-08-17 11:00:00,19.49,19.59,19.45,19.59,1228494.0,19.49,19.59,19.45,19.59,1228494.0
2018-08-17 11:10:00,19.59,19.64,19.56,19.63,1349510.0,19.59,19.64,19.56,19.63,1349510.0
2018-08-17 11:20:00,19.64,19.69,19.62,19.68,1443522.0,19.64,19.69,19.62,19.68,1443522.0
2018-08-17 11:30:00,19.68,19.72,19.67,19.69,1208162.0,19.68,19.72,19.67,19.69,1208162.0
2018-08-17 11:40:00,19.69,19.72,19.65,19.67,1350823.0,19.69,19.72,19.65,19.67,1350823.0
2018-08-17 11:50:00,19.68,19.76,19.66,19.76,1300404.0,19.68,19.76,19.66,19.76,1300404.0
2018-08-17 12:00:00,19.76,19.77,19.66,19.7,1014923.0,19.76,19.77,19.66,19.7,1014923.0
2018-08-17 12:10:00,19.7,19.74,19.67,19.74,866116.0,19.7,19.74,19.67,19.74,866116.0
2018-08-17 12:20:00,19.73,19.74,19.71,19.72,652034.0,19.73,19.74,19.71,19.72,652034.0
2018-08-17 12:30:00,19.72,19.73,19.65,19.66,856530.0,19.72,19.73,19.65,19.66,856530.0
2018-08-17 12:40:00,19.66,19.67,19.59,19.63,1044935.0,19.66,19.67,19.59,19.63,1044935.0
2018-08-17 12:50:00,19.63,19.66,19.61,19.66,604288.0,19.63,19.66,19.61,19.66,604288.0
2018-08-17 13:00:00,19.65,19.7,19.64,19.7,684060.0,19.65,19.7,19.64,19.7,684060.0
2018-08-17 13:10:00,19.7,19.7,19.63,19.67,594016.0,19.7,19.7,19.63,19.67,594016.0
2018-08-17 13:20:00,19.68,19.69,19.63,19.64,557839.0,19.68,19.69,19.63,19.64,557839.0
2018-08-17 13:30:00,19.65,19.68,19.62,19.63,389905.0,19.65,19.68,19.62,19.63,389905.0
2018-08-17 13:40:00,19.63,19.65,19.55,19.58,829983.0,19.63,19.65,19.55,19.58,829983.0
2018-08-17 13:50:00,19.59,19.61,19.55,19.57,879698.0,19.59,19.61,19.55,19.57,879698.0
2018-08-17 14:00:00,19.57,19.65,19.56,19.61,1277386.0,19.57,19.65,19.56,19.61,1277386.0
2018-08-17 14:10:00,19.61,19.68,19.6,19.67,923815.0,19.61,19.68,19.6,19.67,923815.0
2018-08-17 14:20:00,19.67,19.75,19.66,19.75,1284280.0,19.67,19.75,19.66,19.75,1284280.0
2018-08-17 14:30:00,19.75,19.75,19.69,19.69,777912.0,19.75,19.75,19.69,19.69,777912.0
2018-08-17 14:40:00,19.7,19.75,19.69,19.73,667326.0,19.7,19.75,19.69,19.73,667326.0
2018-08-17 14:50:00,19.73,19.82,19.73,19.78,1747455.0,19.73,19.82,19.73,19.78,1747455.0
2018-08-17 15:00:00,19.78,19.81,19.75,19.75,887818.0,19.78,19.81,19.75,19.75,887818.0
2018-08-17 15:10:00,19.76,19.79,19.72,19.78,1040737.0,19.76,19.79,19.72,19.78,1040737.0
2018-08-17 15:20:00,19.77,19.78,19.74,19.76,663248.0,19.77,19.78,19.74,19.76,663248.0
2018-08-17 15:30:00,19.76,19.78,19.7,19.71,1068618.0,19.76,19.78,19.7,19.71,1068618.0
2018-08-17 15:40:00,19.72,19.77,19.71,19.74,1245862.0,19.72,19.77,19.71,19.74,1245862.0
2018-08-17 15:50:00,19.75,19.78,19.73,19.77,2577684.0,19.75,19.78,19.73,19.77,2577684.0
2018-08-20 09:30:00,19.79,19.87,19.56,19.67,4357533.0,19.79,19.87,19.56,19.67,4357533.0
2018-08-20 09:40:00,19.67,19.69,19.46,19.48,3488722.0,19.67,19.69,19.46,19.48,3488722.0
2018-08-20 09:50:00,19.48,19.5,19.37,19.4,2810678.0,19.48,19.5,19.37,19.4,2810678.0
2018-08-20 10:00:00,19.41,19.48,19.35,19.45,2525859.0,19.41,19.48,19.35,19.45,2525859.0
2018-08-20 10:10:00,19.45,19.46,19.35,19.4,1794817.0,19.45,19.46,19.35,19.4,1794817.0
2018-08-20 10:20:00,19.4,19.47,19.38,19.46,1609212.0,19.4,19.47,19.38,19.46,1609212.0
2018-08-20 10:30:00,19.46,19.56,19.43,19.5,1867516.0,19.46,19.56,19.43,19.5,1867516.0
2018-08-20 10:40:00,19.5,19.5,19.42,19.48,1030886.0,19.5,19.5,19.42,19.48,1030886.0
2018-08-20 10:50:00,19.48,19.52,19.45,19.51,976588.0,19.48,19.52,19.45,19.51,976588.0
2018-08-20 11:00:00,19.51,19.59,19.5,19.57,1119480.0,19.51,19.59,19.5,19.57,1119480.0
2018-08-20 11:10:00,19.57,19.64,19.53,19.63,1267243.0,19.57,19.64,19.53,19.63,1267243.0
2018-08-20 11:20:00,19.63,19.66,19.61,19.64,1127923.0,19.63,19.66,19.61,19.64,1127923.0
2018-08-20 11:30:00,19.64,19.74,19.62,19.72,1671809.0,19.64,19.74,19.62,19.72,1671809.0
2018-08-20 11:40:00,19.72,19.76,19.7,19.75,706370.0,19.72,19.76,19.7,19.75,706370.0
2018-08-20 11:50:00,19.76,19.81,19.75,19.77,1805214.0,19.76,19.81,19.75,19.77,1805214.0
2018-08-20 12:00:00,19.78,19.79,19.72,19.73,838732.0,19.78,19.79,19.72,19.73,838732.0
2018-08-20 12:10:00,19.73,19.75,19.69,19.72,908638.0,19.73,19.75,19.69,19.72,908638.0
2018-08-20 12:20:00,19.72,19.78,19.69,19.74,816380.0,19.72,19.78,19.69,19.74,816380.0
2018-08-20 12:30:00,19.74,19.77,19.72,19.76,511986.0,19.74,19.77,19.72,19.76,511986.0
2018-08-20 12:40:00,19.76,19.77,19.7,19.7,630273.0,19.76,19.77,19.7,19.7,630273.0
2018-08-20 12:50:00,19.7,19.75,19.67,19.74,950199.0,19.7,19.75,19.67,19.74,950199.0
2018-08-20 13:00:00,19.74,19.78,19.74,19.77,733671.0,19.74,19.78,19.74,19.77,733671.0
2018-08-20 13:10:00,19.77,19.78,19.74,19.76,493028.0,19.77,19.78,19.74,19.76,493028.0
2018-08-20 13:20:00,19.76,19.87,19.75,19.85,1832304.0,19.76,19.87,19.75,19.85,1832304.0
2018-08-20 13:30:00,19.85,20.08,19.84,20.0,4472527.0,19.85,20.08,19.84,20.0,4472527.0
2018-08-20 13:40:00,20.01,20.05,19.94,19.97,2076695.0,20.01,20.05,19.94,19.97,2076695.0
2018-08-20 13:50:00,19.97,20.03,19.93,20.03,1574245.0,19.97,20.03,19.93,20.03,1574245.0
2018-08-20 14:00:00,20.02,20.07,20.0,20.07,2129659.0,20.02,20.07,20.0,20.07,2129659.0
2018-08-20 14:10:00,20.06,20.07,19.96,19.97,1042693.0,20.06,20.07,19.96,19.97,1042693.0
2018-08-20 14:20:00,19.98,20.03,19.96,19.98,713707.0,19.98,20.03,19.96,19.98,713707.0
2018-08-20 14:30:00,19.98,20.02,19.96,19.97,628463.0,19.98,20.02,19.96,19.97,628463.0
2018-08-20 14:40:00,19.96,19.98,19.92,19.97,934901.0,19.96,19.98,19.92,19.97,934901.0
2018-08-20 14:50:00,19.96,19.98,19.92,19.94,606528.0,19.96,19.98,19.92,19.94,606528.0
2018-08-20 15:00:00,19.95,19.96,19.87,19.89,1303878.0,19.95,19.96,19.87,19.89,1303878.0
2018-08-20 15:10:00,19.9,19.95,19.89,19.92,928464.0,19.9,19.95,19.89,19.92,928464.0
2018-08-20 15:20:00,19.92,20.01,19.9,19.99,1491470.0,19.92,20.01,19.9,19.99,1491470.0
2018-08-20 15:30:00,20.0,20.02,19.97,20.01,906649.0,20.0,20.02,19.97,20.01,906649.0
2018-08-20 15:40:00,20.01,20.03,19.98,19.98,1977044.0,20.01,20.03,19.98,19.98,1977044.0
2018-08-20 15:50:00,19.98,19.99,19.95,19.98,2257399.0,19.98,19.99,19.95,19.98,2257399.0
2018-08-21 09:30:00,19.98,20.13,19.86,20.06,4311765.0,19.98,20.13,19.86,20.06,4311765.0
2018-08-21 09:40:00,20.07,20.32,20.04,20.23,4860413.0,20.07,20.32,20.04,20.23,4860413.0
2018-08-21 09:50:00,20.23,20.36,20.22,20.3,3389588.0,20.23,20.36,20.22,20.3,3389588.0
2018-08-21 10:00:00,20.3,20.34,20.18,20.23,2334819.0,20.3,20.34,20.18,20.23,2334819.0
2018-08-21 10:10:00,20.23,20.39,20.23,20.33,2861033.0,20.23,20.39,20.23,20.33,2861033.0
2018-08-21 10:20:00,20.34,20.39,20.27,20.28,1871505.0,20.34,20.39,20.27,20.28,1871505.0
2018-08-21 10:30:00,20.28,20.33,20.22,20.23,1680596.0,20.28,20.33,20.22,20.23,1680596.0
2018-08-21 10:40:00,20.23,20.27,20.15,20.22,1842676.0,20.23,20.27,20.15,20.22,1842676.0
2018-08-21 10:50:00,20.22,20.32,20.21,20.28,1460649.0,20.22,20.32,20.21,20.28,1460649.0
2018-08-21 11:00:00,20.28,20.3,20.22,20.24,619303.0,20.28,20.3,20.22,20.24,619303.0
2018-08-21 11:10:00,20.23,20.26,20.17,20.2,1051353.0,20.23,20.26,20.17,20.2,1051353.0
2018-08-21 11:20:00,20.2,20.27,20.16,20.21,855185.0,20.2,20.27,20.16,20.21,855185.0
2018-08-21 11:30:00,20.22,20.3,20.2,20.28,863314.0,20.22,20.3,20.2,20.28,863314.0
2018-08-21 11:40:00,20.29,20.29,20.22,20.24,743782.0,20.29,20.29,20.22,20.24,743782.0
2018-08-21 11:50:00,20.24,20.25,20.2,20.21,973462.0,20.24,20.25,20.2,20.21,973462.0
2018-08-21 12:00:00,20.21,20.26,20.2,20.24,564706.0,20.21,20.26,20.2,20.24,564706.0
2018-08-21 12:10:00,20.23,20.24,20.19,20.22,623809.0,20.23,20.24,20.19,20.22,623809.0
2018-08-21 12:20:00,20.21,20.22,20.17,20.2,570776.0,20.21,20.22,20.17,20.2,570776.0
2018-08-21 12:30:00,20.2,20.2,20.16,20.2,659819.0,20.2,20.2,20.16,20.2,659819.0
2018-08-21 12:40:00,20.2,20.24,20.19,20.24,585811.0,20.2,20.24,20.19,20.24,585811.0
2018-08-21 12:50:00,20.24,20.25,20.2,20.21,432010.0,20.24,20.25,20.2,20.21,432010.0
2018-08-21 13:00:00,20.21,20.22,20.17,20.18,544407.0,20.21,20.22,20.17,20.18,544407.0
2018-08-21 13:10:00,20.19,20.21,20.16,20.2,355615.0,20.19,20.21,20.16,20.2,355615.0
2018-08-21 13:20:00,20.2,20.22,20.18,20.19,448579.0,20.2,20.22,20.18,20.19,448579.0
2018-08-21 13:30:00,20.2,20.24,20.19,20.22,536911.0,20.2,20.24,20.19,20.22,536911.0
2018-08-21 13:40:00,20.21,20.23,20.21,20.21,300037.0,20.21,20.23,20.21,20.21,300037.0
2018-08-21 13:50:00,20.21,20.24,20.2,20.2,397137.0,20.21,20.24,20.2,20.2,397137.0
2018-08-21 14:00:00,20.21,20.24,20.19,20.23,588493.0,20.21,20.24,20.19,20.23,588493.0
2018-08-21 14:10:00,20.23,20.27,20.21,20.27,713445.0,20.23,20.27,20.21,20.27,713445.0
2018-08-21 14:20:00,20.27,20.29,20.24,20.25,823228.0,20.27,20.29,20.24,20.25,823228.0
2018-08-21 14:30:00,20.25,20.26,20.2,20.26,584526.0,20.25,20.26,20.2,20.26,584526.0
2018-08-21 14:40:00,20.25,20.3,20.25,20.25,972891.0,20.25,20.3,20.25,20.25,972891.0
2018-08-21 14:50:00,20.25,20.28,20.23,20.27,859857.0,20.25,20.28,20.23,20.27,859857.0
2018-08-21 15:00:00,20.28,20.33,20.26,20.31,1262035.0,20.28,20.33,20.26,20.31,1262035.0
2018-08-21 15:10:00,20.32,20.32,20.27,20.27,1111876.0,20.32,20.32,20.27,20.27,1111876.0
2018-08-21 15:20:00,20.28,20.34,20.25,20.32,1513561.0,20.28,20.34,20.25,20.32,1513561.0
2018-08-21 15:30:00,20.32,20.36,20.31,20.36,1303466.0,20.32,20.36,20.31,20.36,1303466.0
2018-08-21 15:40:00,20.36,20.4,20.34,20.37,2480884.0,20.36,20.4,20.34,20.37,2480884.0
2018-08-21 15:50:00,20.37,20.42,20.35,20.39,3808673.0,20.37,20.42,20.35,20.39,3808673.0
2018-08-22 09:30:00,20.28,20.53,20.21,20.33,5342413.0,20.28,20.53,20.21,20.33,5342413.0
2018-08-22 09:40:00,20.34,20.51,20.31,20.45,3402079.0,20.34,20.51,20.31,20.45,3402079.0
2018-08-22 09:50:00,20.46,20.49,20.32,20.34,1841814.0,20.46,20.49,20.32,20.34,1841814.0
2018-08-22 10:00:00,20.34,20.35,20.23,20.31,2133689.0,20.34,20.35,20.23,20.31,2133689.0
2018-08-22 10:10:00,20.32,20.45,20.3,20.44,1605940.0,20.32,20.45,20.3,20.44,1605940.0
2018-08-22 10:20:00,20.45,20.48,20.37,20.39,1695741.0,20.45,20.48,20.37,20.39,1695741.0
2018-08-22 10:30:00,20.38,20.52,20.38,20.52,1997457.0,20.38,20.52,20.38,20.52,1997457.0
2018-08-22 10:40:00,20.51,20.6,20.49,20.59,2071763.0,20.51,20.6,20.49,20.59,2071763.0
2018-08-22 10:50:00,20.59,20.6,20.52,20.55,1906715.0,20.59,20.6,20.52,20.55,1906715.0
2018-08-22 11:00:00,20.56,20.63,20.55,20.61,2239373.0,20.56,20.63,20.55,20.61,2239373.0
2018-08-22 11:10:00,20.61,20.68,20.59,20.67,1829599.0,20.61,20.68,20.59,20.67,1829599.0
2018-08-22 11:20:00,20.68,20.69,20.59,20.6,1260023.0,20.68,20.69,20.59,20.6,1260023.0
2018-08-22 11:30:00,20.59,20.6,20.54,20.59,938584.0,20.59,20.6,20.54,20.59,938584.0
2018-08-22 11:40:00,20.6,20.69,20.59,20.69,1383586.0,20.6,20.69,20.59,20.69,1383586.0
2018-08-22 11:50:00,20.68,20.71,20.65,20.71,1690413.0,20.68,20.71,20.65,20.71,1690413.0
2018-08-22 12:00:00,20.7,20.8,20.7,20.76,2066681.0,20.7,20.8,20.7,20.76,2066681.0
2018-08-22 12:10:00,20.76,20.77,20.68,20.73,1489955.0,20.76,20.77,20.68,20.73,1489955.0
2018-08-22 12:20:00,20.73,20.74,20.66,20.69,1329133.0,20.73,20.74,20.66,20.69,1329133.0
2018-08-22 12:30:00,20.69,20.76,20.69,20.74,931417.0,20.69,20.76,20.69,20.74,931417.0
2018-08-22 12:40:00,20.74,20.84,20.73,20.81,1334550.0,20.74,20.84,20.73,20.81,1334550.0
2018-08-22 12:50:00,20.8,20.83,20.76,20.8,814846.0,20.8,20.83,20.76,20.8,814846.0
2018-08-22 13:00:00,20.8,20.83,20.77,20.78,716437.0,20.8,20.83,20.77,20.78,716437.0
2018-08-22 13:10:00,20.79,20.82,20.77,20.8,670423.0,20.79,20.82,20.77,20.8,670423.0
2018-08-22 13:20:00,20.8,20.82,20.79,20.82,626819.0,20.8,20.82,20.79,20.82,626819.0
2018-08-22 13:30:00,20.81,20.89,20.81,20.89,1394689.0,20.81,20.89,20.81,20.89,1394689.0
2018-08-22 13:40:00,20.89,20.9,20.84,20.87,763204.0,20.89,20.9,20.84,20.87,763204.0
2018-08-22 13:50:00,20.87,20.87,20.76,20.8,1115854.0,20.87,20.87,20.76,20.8,1115854.0
2018-08-22 14:00:00,20.8,20.84,20.71,20.72,1658607.0,20.8,20.84,20.71,20.72,1658607.0
2018-08-22 14:10:00,20.72,20.79,20.7,20.73,1652206.0,20.72,20.79,20.7,20.73,1652206.0
2018-08-22 14:20:00,20.74,20.74,20.67,20.73,909014.0,20.74,20.74,20.67,20.73,909014.0
2018-08-22 14:30:00,20.73,20.77,20.71,20.75,622583.0,20.73,20.77,20.71,20.75,622583.0
2018-08-22 14:40:00,20.76,20.78,20.73,20.75,455265.0,20.76,20.78,20.73,20.75,455265.0
2018-08-22 14:50:00,20.76,20.78,20.73,20.78,466688.0,20.76,20.78,20.73,20.78,466688.0
2018-08-22 15:00:00,20.77,20.86,20.77,20.84,1058677.0,20.77,20.86,20.77,20.84,1058677.0
2018-08-22 15:10:00,20.85,20.89,20.83,20.88,1005739.0,20.85,20.89,20.83,20.88,1005739.0
2018-08-22 15:20:00,20.88,20.88,20.84,20.85,667742.0,20.88,20.88,20.84,20.85,667742.0
2018-08-22 15:30:00,20.85,20.9,20.85,20.89,1180841.0,20.85,20.9,20.85,20.89,1180841.0
2018-08-22 15:40:00,20.89,20.92,20.86,20.9,1911261.0,20.89,20.92,20.86,20.9,1911261.0
2018-08-22 15:50:00,20.91,20.92,20.83,20.9,3055070.0,20.91,20.92,20.83,20.9,3055070.0
2018-08-23 09:30:00,21.19,21.59,21.14,21.57,9133340.0,21.19,21.59,21.14,21.57,9133340.0
2018-08-23 09:40:00,21.57,21.85,21.57,21.81,7618034.0,21.57,21.85,21.57,21.81,7618034.0
2018-08-23 09:50:00,21.79,21.94,21.79,21.89,6037595.0,21.79,21.94,21.79,21.89,6037595.0
2018-08-23 10:00:00,21.89,21.89,21.71,21.73,4143985.0,21.89,21.89,21.71,21.73,4143985.0
2018-08-23 10:10:00,21.73,21.77,21.67,21.74,2847206.0,21.73,21.77,21.67,21.74,2847206.0
2018-08-23 10:20:00,21.73,21.78,21.7,21.77,2304756.0,21.73,21.78,21.7,21.77,2304756.0
2018-08-23 10:30:00,21.77,21.89,21.75,21.87,2395988.0,21.77,21.89,21.75,21.87,2395988.0
2018-08-23 10:40:00,21.87,21.88,21.73,21.76,1639276.0,21.87,21.88,21.73,21.76,1639276.0
2018-08-23 10:50:00,21.76,21.82,21.7,21.75,1685909.0,21.76,21.82,21.7,21.75,1685909.0
2018-08-23 11:00:00,21.74,21.78,21.66,21.7,1766818.0,21.74,21.78,21.66,21.7,1766818.0
2018-08-23 11:10:00,21.69,21.7,21.45,21.45,3654942.0,21.69,21.7,21.45,21.45,3654942.0
2018-08-23 11:20:00,21.45,21.62,21.38,21.59,4232521.0,21.45,21.62,21.38,21.59,4232521.0
2018-08-23 11:30:00,21.6,21.67,21.54,21.59,2074342.0,21.6,21.67,21.54,21.59,2074342.0
2018-08-23 11:40:00,21.59,21.64,21.55,21.57,1672686.0,21.59,21.64,21.55,21.57,1672686.0
2018-08-23 11:50:00,21.57,21.72,21.55,21.69,1906397.0,21.57,21.72,21.55,21.69,1906397.0
2018-08-23 12:00:00,21.69,21.78,21.67,21.74,1979811.0,21.69,21.78,21.67,21.74,1979811.0
2018-08-23 12:10:00,21.74,21.79,21.68,21.77,933197.0,21.74,21.79,21.68,21.77,933197.0
2018-08-23 12:20:00,21.77,21.97,21.77,21.94,3117813.0,21.77,21.97,21.77,21.94,3117813.0
2018-08-23 12:30:00,21.94,22.0,21.88,21.95,2403083.0,21.94,22.0,21.88,21.95,2403083.0
2018-08-23 12:40:00,21.96,22.1,21.95,22.1,3342371.0,21.96,22.1,21.95,22.1,3342371.0
2018-08-23 12:50:00,22.09,22.14,22.02,22.11,3702830.0,22.09,22.14,22.02,22.11,3702830.0
2018-08-23 13:00:00,22.1,22.13,21.98,22.1,2581107.0,22.1,22.13,21.98,22.1,2581107.0
2018-08-23 13:10:00,22.1,22.12,22.01,22.01,1797369.0,22.1,22.12,22.01,22.01,1797369.0
2018-08-23 13:20:00,22.01,22.01,21.87,21.92,2444129.0,22.01,22.01,21.87,21.92,2444129.0
2018-08-23 13:30:00,21.92,22.02,21.9,22.0,1808155.0,21.92,22.02,21.9,22.0,1808155.0
2018-08-23 13:40:00,22.0,22.1,21.96,22.1,1696152.0,22.0,22.1,21.96,22.1,1696152.0
2018-08-23 13:50:00,22.1,22.12,22.03,22.07,1394804.0,22.1,22.12,22.03,22.07,1394804.0
2018-08-23 14:00:00,22.07,22.2,22.06,22.16,1977036.0,22.07,22.2,22.06,22.16,1977036.0
2018-08-23 14:10:00,22.15,22.29,22.15,22.25,2830851.0,22.15,22.29,22.15,22.25,2830851.0
2018-08-23 14:20:00,22.25,22.26,22.19,22.24,1637731.0,22.25,22.26,22.19,22.24,1637731.0
2018-08-23 14:30:00,22.24,22.29,22.2,22.23,1539782.0,22.24,22.29,22.2,22.23,1539782.0
2018-08-23 14:40:00,22.23,22.24,22.19,22.21,1075670.0,22.23,22.24,22.19,22.21,1075670.0
2018-08-23 14:50:00,22.2,22.22,22.13,22.17,1404963.0,22.2,22.22,22.13,22.17,1404963.0
2018-08-23 15:00:00,22.17,22.25,22.16,22.23,1431904.0,22.17,22.25,22.16,22.23,1431904.0
2018-08-23 15:10:00,22.24,22.27,22.19,22.2,1393566.0,22.24,22.27,22.19,22.2,1393566.0
2018-08-23 15:20:00,22.2,22.23,22.14,22.23,1676145.0,22.2,22.23,22.14,22.23,1676145.0
2018-08-23 15:30:00,22.23,22.25,22.18,22.19,1611963.0,22.23,22.25,22.18,22.19,1611963.0
2018-08-23 15:40:00,22.18,22.28,22.17,22.27,2891326.0,22.18,22.28,22.17,22.27,2891326.0
2018-08-23 15:50:00,22.27,22.32,22.24,22.3,4065638.0,22.27,22.32,22.24,22.3,4065638.0
2018-08-24 09:30:00,22.91,23.3,22.71,23.06,14550768.0,22.91,23.3,22.71,23.06,14550768.0
2018-08-24 09:40:00,23.06,23.23,22.91,22.91,7385473.0,23.06,23.23,22.91,22.91,7385473.0
2018-08-24 09:50:00,22.91,23.0,22.67,22.71,7283443.0,22.91,23.0,22.67,22.71,7283443.0
2018-08-24 10:00:00,22.71,22.85,22.7,22.75,4842863.0,22.71,22.85,22.7,22.75,4842863.0
2018-08-24 10:10:00,22.75,23.09,22.75,23.07,5244936.0,22.75,23.09,22.75,23.07,5244936.0
2018-08-24 10:20:00,23.07,23.18,23.04,23.14,4952751.0,23.07,23.18,23.04,23.14,4952751.0
2018-08-24 10:30:00,23.14,23.23,23.11,23.18,3933236.0,23.14,23.23,23.11,23.18,3933236.0
2018-08-24 10:40:00,23.18,23.34,23.13,23.34,4831029.0,23.18,23.34,23.13,23.34,4831029.0
2018-08-24 10:50:00,23.34,23.63,23.28,23.6,7391548.0,23.34,23.63,23.28,23.6,7391548.0
2018-08-24 11:00:00,23.6,23.67,23.41,23.55,6336344.0,23.6,23.67,23.41,23.55,6336344.0
2018-08-24 11:10:00,23.56,23.82,23.53,23.8,7029101.0,23.56,23.82,23.53,23.8,7029101.0
2018-08-24 11:20:00,23.8,23.81,23.43,23.45,6247116.0,23.8,23.81,23.43,23.45,6247116.0
2018-08-24 11:30:00,23.46,23.66,23.45,23.47,4585732.0,23.46,23.66,23.45,23.47,4585732.0
2018-08-24 11:40:00,23.48,23.52,23.39,23.5,3335268.0,23.48,23.52,23.39,23.5,3335268.0
2018-08-24 11:50:00,23.5,23.53,23.27,23.35,4569300.0,23.5,23.53,23.27,23.35,4569300.0
2018-08-24 12:00:00,23.36,23.45,23.28,23.39,2714503.0,23.36,23.45,23.28,23.39,2714503.0
2018-08-24 12:10:00,23.38,23.54,23.37,23.53,2868083.0,23.38,23.54,23.37,23.53,2868083.0
2018-08-24 12:20:00,23.54,23.62,23.52,23.58,2839990.0,23.54,23.62,23.52,23.58,2839990.0
2018-08-24 12:30:00,23.58,23.6,23.45,23.48,2147079.0,23.58,23.6,23.45,23.48,2147079.0
2018-08-24 12:40:00,23.48,23.59,23.48,23.55,1619305.0,23.48,23.59,23.48,23.55,1619305.0
2018-08-24 12:50:00,23.55,23.56,23.4,23.5,2238001.0,23.55,23.56,23.4,23.5,2238001.0
2018-08-24 13:00:00,23.5,23.52,23.43,23.44,1187627.0,23.5,23.52,23.43,23.44,1187627.0
2018-08-24 13:10:00,23.44,23.45,23.33,23.35,2073520.0,23.44,23.45,23.33,23.35,2073520.0
2018-08-24 13:20:00,23.35,23.41,23.32,23.34,1416105.0,23.35,23.41,23.32,23.34,1416105.0
2018-08-24 13:30:00,23.34,23.41,23.22,23.41,4607006.0,23.34,23.41,23.22,23.41,4607006.0
2018-08-24 13:40:00,23.41,23.54,23.38,23.49,3146151.0,23.41,23.54,23.38,23.49,3146151.0
2018-08-24 13:50:00,23.48,23.51,23.47,23.48,1222784.0,23.48,23.51,23.47,23.48,1222784.0
2018-08-24 14:00:00,23.48,23.6,23.43,23.6,2045161.0,23.48,23.6,23.43,23.6,2045161.0
2018-08-24 14:10:00,23.6,23.66,23.53,23.55,2313963.0,23.6,23.66,23.53,23.55,2313963.0
2018-08-24 14:20:00,23.54,23.73,23.53,23.73,3064011.0,23.54,23.73,23.53,23.73,3064011.0
2018-08-24 14:30:00,23.73,23.75,23.61,23.64,1934659.0,23.73,23.75,23.61,23.64,1934659.0
2018-08-24 14:40:00,23.64,23.71,23.61,23.62,1544052.0,23.64,23.71,23.61,23.62,1544052.0
2018-08-24 14:50:00,23.63,23.7,23.58,23.68,1169183.0,23.63,23.7,23.58,23.68,1169183.0
2018-08-24 15:00:00,23.67,23.67,23.62,23.67,1147575.0,23.67,23.67,23.62,23.67,1147575.0
2018-08-24 15:10:00,23.67,23.85,23.66,23.83,3960229.0,23.67,23.85,23.66,23.83,3960229.0
2018-08-24 15:20:00,23.84,23.85,23.75,23.85,2927255.0,23.84,23.85,23.75,23.85,2927255.0
2018-08-24 15:30:00,23.85,23.92,23.82,23.89,3305023.0,23.85,23.92,23.82,23.89,3305023.0
2018-08-24 15:40:00,23.9,23.94,23.87,23.92,3612124.0,23.9,23.94,23.87,23.92,3612124.0
2018-08-24 15:50:00,23.93,24.0,23.92,23.98,7231953.0,23.93,24.0,23.92,23.98,7231953.0
2018-08-27 09:30:00,24.93,25.44,24.79,25.19,18888005.0,24.93,25.44,24.79,25.19,18888005.0
2018-08-27 09:40:00,25.19,25.19,24.75,24.78,12778245.0,25.19,25.19,24.75,24.78,12778245.0
2018-08-27 09:50:00,24.78,24.95,24.62,24.85,10302382.0,24.78,24.95,24.62,24.85,10302382.0
2018-08-27 10:00:00,24.85,25.22,24.75,25.13,8032963.0,24.85,25.22,24.75,25.13,8032963.0
2018-08-27 10:10:00,25.14,25.39,25.11,25.33,7512806.0,25.14,25.39,25.11,25.33,7512806.0
2018-08-27 10:20:00,25.33,25.43,25.19,25.35,5973856.0,25.33,25.43,25.19,25.35,5973856.0
2018-08-27 10:30:00,25.35,25.55,25.29,25.41,7503770.0,25.35,25.55,25.29,25.41,7503770.0
2018-08-27 10:40:00,25.42,25.48,25.23,25.43,4606791.0,25.42,25.48,25.23,25.43,4606791.0
2018-08-27 10:50:00,25.43,25.65,25.37,25.6,5794764.0,25.43,25.65,25.37,25.6,5794764.0
2018-08-27 11:00:00,25.6,25.68,25.51,25.65,4341629.0,25.6,25.68,25.51,25.65,4341629.0
2018-08-27 11:10:00,25.64,25.86,25.62,25.82,6567340.0,25.64,25.86,25.62,25.82,6567340.0
2018-08-27 11:20:00,25.81,25.87,25.67,25.67,4927438.0,25.81,25.87,25.67,25.67,4927438.0
2018-08-27 11:30:00,25.67,25.84,25.67,25.71,3748477.0,25.67,25.84,25.67,25.71,3748477.0
2018-08-27 11:40:00,25.7,25.75,25.59,25.59,4475759.0,25.7,25.75,25.59,25.59,4475759.0
2018-08-27 11:50:00,25.59,25.68,25.53,25.65,3913947.0,25.59,25.68,25.53,25.65,3913947.0
2018-08-27 12:00:00,25.65,25.98,25.65,25.98,5427331.0,25.65,25.98,25.65,25.98,5427331.0
2018-08-27 12:10:00,25.98,26.14,25.89,26.07,6062466.0,25.98,26.14,25.89,26.07,6062466.0
2018-08-27 12:20:00,26.07,26.26,26.04,26.2,5728435.0,26.07,26.26,26.04,26.2,5728435.0
2018-08-27 12:30:00,26.2,26.38,26.18,26.34,7781959.0,26.2,26.38,26.18,26.34,7781959.0
2018-08-27 12:40:00,26.34,26.44,26.29,26.3,4850638.0,26.34,26.44,26.29,26.3,4850638.0
2018-08-27 12:50:00,26.3,26.65,26.29,26.63,7089203.0,26.3,26.65,26.29,26.63,7089203.0
2018-08-27 13:00:00,26.63,26.8,26.5,26.69,10347263.0,26.63,26.8,26.5,26.69,10347263.0
2018-08-27 13:10:00,26.69,26.72,26.41,26.43,6007575.0,26.69,26.72,26.41,26.43,6007575.0
2018-08-27 13:20:00,26.43,26.79,26.31,26.77,9299846.0,26.43,26.79,26.31,26.77,9299846.0
2018-08-27 13:30:00,26.77,27.09,26.71,27.02,9444007.0,26.77,27.09,26.71,27.02,9444007.0
2018-08-27 13:40:00,27.02,27.3,26.97,27.04,9498466.0,27.02,27.3,26.97,27.04,9498466.0
2018-08-27 13:50:00,27.04,27.11,26.75,26.75,7586268.0,27.04,27.11,26.75,26.75,7586268.0
2018-08-27 14:00:00,26.75,27.06,26.74,26.88,5852296.0,26.75,27.06,26.74,26.88,5852296.0
2018-08-27 14:10:00,26.88,26.89,26.31,26.36,8610203.0,26.88,26.89,26.31,26.36,8610203.0
2018-08-27 14:20:00,26.35,26.44,25.6,25.69,18025696.0,26.35,26.44,25.6,25.69,18025696.0
2018-08-27 14:30:00,25.69,25.83,25.03,25.4,17788401.0,25.69,25.83,25.03,25.4,17788401.0
2018-08-27 14:40:00,25.39,25.77,25.37,25.59,8663722.0,25.39,25.77,25.37,25.59,8663722.0
2018-08-27 14:50:00,25.59,25.65,25.1,25.32,8212145.0,25.59,25.65,25.1,25.32,8212145.0
2018-08-27 15:00:00,25.33,25.58,25.24,25.51,6184477.0,25.33,25.58,25.24,25.51,6184477.0
2018-08-27 15:10:00,25.52,25.52,25.15,25.16,6695742.0,25.52,25.52,25.15,25.16,6695742.0
2018-08-27 15:20:00,25.17,25.25,24.85,25.12,9638592.0,25.17,25.25,24.85,25.12,9638592.0
2018-08-27 15:30:00,25.12,25.27,24.96,25.09,5389237.0,25.12,25.27,24.96,25.09,5389237.0
2018-08-27 15:40:00,25.08,25.38,24.96,25.34,7180196.0,25.08,25.38,24.96,25.34,7180196.0
2018-08-27 15:50:00,25.34,25.42,25.18,25.26,7865180.0,25.34,25.42,25.18,25.26,7865180.0
2018-08-28 09:30:00,25.5,26.18,25.26,25.67,19156344.0,25.5,26.18,25.26,25.67,19156344.0
2018-08-28 09:40:00,25.66,25.75,24.93,25.14,13249997.0,25.66,25.75,24.93,25.14,13249997.0
2018-08-28 09:50:00,25.14,25.59,25.0,25.54,10062477.0,25.14,25.59,25.0,25.54,10062477.0
2018-08-28 10:00:00,25.55,25.67,25.15,25.27,7287074.0,25.55,25.67,25.15,25.27,7287074.0
2018-08-28 10:10:00,25.26,25.5,25.12,25.38,5884290.0,25.26,25.5,25.12,25.38,5884290.0
2018-08-28 10:20:00,25.38,25.46,25.12,25.28,4583368.0,25.38,25.46,25.12,25.28,4583368.0
2018-08-28 10:30:00,25.28,25.31,24.81,24.91,8247725.0,25.28,25.31,24.81,24.91,8247725.0
2018-08-28 10:40:00,24.9,25.25,24.86,25.03,7034780.0,24.9,25.25,24.86,25.03,7034780.0
2018-08-28 10:50:00,25.03,25.09,24.88,24.88,5515580.0,25.03,25.09,24.88,24.88,5515580.0
2018-08-28 11:00:00,24.89,24.89,24.63,24.73,6950545.0,24.89,24.89,24.63,24.73,6950545.0
2018-08-28 11:10:00,24.73,24.94,24.45,24.61,7194807.0,24.73,24.94,24.45,24.61,7194807.0
2018-08-28 11:20:00,24.61,24.68,24.42,24.52,6670673.0,24.61,24.68,24.42,24.52,6670673.0
2018-08-28 11:30:00,24.52,24.53,24.12,24.25,9997628.0,24.52,24.53,24.12,24.25,9997628.0
2018-08-28 11:40:00,24.25,24.39,24.04,24.28,7145837.0,24.25,24.39,24.04,24.28,7145837.0
2018-08-28 11:50:00,24.27,24.33,24.13,24.26,4487100.0,24.27,24.33,24.13,24.26,4487100.0
2018-08-28 12:00:00,24.26,24.27,24.11,24.23,3382034.0,24.26,24.27,24.11,24.23,3382034.0
2018-08-28 12:10:00,24.23,24.88,24.22,24.82,8267825.0,24.23,24.88,24.22,24.82,8267825.0
2018-08-28 12:20:00,24.82,25.0,24.7,24.77,7737613.0,24.82,25.0,24.7,24.77,7737613.0
2018-08-28 12:30:00,24.77,25.24,24.75,25.19,7467323.0,24.77,25.24,24.75,25.19,7467323.0
2018-08-28 12:40:00,25.18,25.21,24.82,24.96,5146613.0,25.18,25.21,24.82,24.96,5146613.0
2018-08-28 12:50:00,24.96,25.1,24.69,24.87,4544076.0,24.96,25.1,24.69,24.87,4544076.0
2018-08-28 13:00:00,24.87,24.88,24.66,24.77,2391906.0,24.87,24.88,24.66,24.77,2391906.0
2018-08-28 13:10:00,24.76,25.0,24.71,24.89,2567252.0,24.76,25.0,24.71,24.89,2567252.0
2018-08-28 13:20:00,24.89,24.94,24.68,24.71,2123261.0,24.89,24.94,24.68,24.71,2123261.0
2018-08-28 13:30:00,24.71,24.89,24.68,24.82,1791051.0,24.71,24.89,24.68,24.82,1791051.0
2018-08-28 13:40:00,24.82,24.83,24.68,24.71,1403430.0,24.82,24.83,24.68,24.71,1403430.0
2018-08-28 13:50:00,24.7,24.95,24.7,24.84,2510382.0,24.7,24.95,24.7,24.84,2510382.0
2018-08-28 14:00:00,24.84,24.9,24.77,24.82,1480904.0,24.84,24.9,24.77,24.82,1480904.0
2018-08-28 14:10:00,24.82,24.9,24.75,24.81,1558776.0,24.82,24.9,24.75,24.81,1558776.0
2018-08-28 14:20:00,24.81,24.9,24.75,24.89,1224862.0,24.81,24.9,24.75,24.89,1224862.0
2018-08-28 14:30:00,24.89,25.15,24.89,25.05,3228752.0,24.89,25.15,24.89,25.05,3228752.0
2018-08-28 14:40:00,25.06,25.2,25.02,25.07,2832068.0,25.06,25.2,25.02,25.07,2832068.0
2018-08-28 14:50:00,25.06,25.12,24.87,24.92,2796284.0,25.06,25.12,24.87,24.92,2796284.0
2018-08-28 15:00:00,24.92,25.08,24.9,25.07,2052974.0,24.92,25.08,24.9,25.07,2052974.0
2018-08-28 15:10:00,25.07,25.08,24.93,25.0,1805856.0,25.07,25.08,24.93,25.0,1805856.0
2018-08-28 15:20:00,24.98,25.07,24.88,25.01,2075051.0,24.98,25.07,24.88,25.01,2075051.0
2018-08-28 15:30:00,25.01,25.01,24.9,24.98,2081267.0,25.01,25.01,24.9,24.98,2081267.0
2018-08-28 15:40:00,24.98,25.0,24.83,24.92,2729044.0,24.98,25.0,24.83,24.92,2729044.0
2018-08-28 15:50:00,24.92,25.07,24.91,25.05,5017519.0,24.92,25.07,24.91,25.05,5017519.0
2018-08-29 09:30:00,24.36,24.65,24.05,24.51,13354875.0,24.36,24.65,24.05,24.51,13354875.0
2018-08-29 09:40:00,24.5,24.75,24.36,24.36,6923836.0,24.5,24.75,24.36,24.36,6923836.0
2018-08-29 09:50:00,24.37,24.53,24.17,24.34,5198096.0,24.37,24.53,24.17,24.34,5198096.0
2018-08-29 10:00:00,24.33,24.33,24.01,24.16,8250955.0,24.33,24.33,24.01,24.16,8250955.0
2018-08-29 10:10:00,24.16,24.34,24.07,24.1,4507591.0,24.16,24.34,24.07,24.1,4507591.0
2018-08-29 10:20:00,24.09,24.28,24.01,24.27,4901303.0,24.09,24.28,24.01,24.27,4901303.0
2018-08-29 10:30:00,24.28,24.29,24.12,24.21,2848745.0,24.28,24.29,24.12,24.21,2848745.0
2018-08-29 10:40:00,24.21,24.41,24.19,24.39,4139314.0,24.21,24.41,24.19,24.39,4139314.0
2018-08-29 10:50:00,24.39,24.55,24.36,24.48,4207359.0,24.39,24.55,24.36,24.48,4207359.0
2018-08-29 11:00:00,24.48,24.64,24.47,24.63,3558123.0,24.48,24.64,24.47,24.63,3558123.0
2018-08-29 11:10:00,24.63,24.79,24.6,24.69,4286411.0,24.63,24.79,24.6,24.69,4286411.0
2018-08-29 11:20:00,24.69,24.74,24.61,24.71,2764218.0,24.69,24.74,24.61,24.71,2764218.0
2018-08-29 11:30:00,24.72,24.86,24.68,24.75,3596430.0,24.72,24.86,24.68,24.75,3596430.0
2018-08-29 11:40:00,24.74,24.77,24.65,24.71,2063844.0,24.74,24.77,24.65,24.71,2063844.0
2018-08-29 11:50:00,24.72,24.8,24.63,24.65,1764180.0,24.72,24.8,24.63,24.65,1764180.0
2018-08-29 12:00:00,24.65,24.66,24.53,24.58,2599005.0,24.65,24.66,24.53,24.58,2599005.0
2018-08-29 12:10:00,24.59,24.72,24.56,24.7,1798214.0,24.59,24.72,24.56,24.7,1798214.0
2018-08-29 12:20:00,24.71,24.72,24.53,24.54,1929522.0,24.71,24.72,24.53,24.54,1929522.0
2018-08-29 12:30:00,24.54,24.56,24.37,24.44,2666275.0,24.54,24.56,24.37,24.44,2666275.0
2018-08-29 12:40:00,24.44,24.6,24.38,24.57,2045557.0,24.44,24.6,24.38,24.57,2045557.0
2018-08-29 12:50:00,24.58,24.65,24.5,24.62,1652151.0,24.58,24.65,24.5,24.62,1652151.0
2018-08-29 13:00:00,24.62,24.79,24.61,24.72,2662979.0,24.62,24.79,24.61,24.72,2662979.0
2018-08-29 13:10:00,24.73,24.84,24.71,24.79,1904041.0,24.73,24.84,24.71,24.79,1904041.0
2018-08-29 13:20:00,24.79,24.83,24.67,24.69,2181284.0,24.79,24.83,24.67,24.69,2181284.0
2018-08-29 13:30:00,24.68,24.9,24.67,24.9,2588621.0,24.68,24.9,24.67,24.9,2588621.0
2018-08-29 13:40:00,24.9,25.15,24.85,24.99,5771993.0,24.9,25.15,24.85,24.99,5771993.0
2018-08-29 13:50:00,24.98,25.2,24.93,25.14,3746339.0,24.98,25.2,24.93,25.14,3746339.0
2018-08-29 14:00:00,25.14,25.18,25.04,25.1,2985087.0,25.14,25.18,25.04,25.1,2985087.0
2018-08-29 14:10:00,25.11,25.29,25.02,25.29,3362111.0,25.11,25.29,25.02,25.29,3362111.0
2018-08-29 14:20:00,25.29,25.41,25.22,25.26,4890250.0,25.29,25.41,25.22,25.26,4890250.0
2018-08-29 14:30:00,25.26,25.29,25.15,25.16,2381598.0,25.26,25.29,25.15,25.16,2381598.0
2018-08-29 14:40:00,25.16,25.22,25.11,25.18,1954269.0,25.16,25.22,25.11,25.18,1954269.0
2018-08-29 14:50:00,25.18,25.23,25.15,25.21,1392564.0,25.18,25.23,25.15,25.21,1392564.0
2018-08-29 15:00:00,25.21,25.29,25.16,25.18,2048328.0,25.21,25.29,25.16,25.18,2048328.0
2018-08-29 15:10:00,25.19,25.23,25.14,25.17,1092583.0,25.19,25.23,25.14,25.17,1092583.0
2018-08-29 15:20:00,25.17,25.2,25.12,25.19,1279118.0,25.17,25.2,25.12,25.19,1279118.0
2018-08-29 15:30:00,25.19,25.33,25.18,25.33,2017600.0,25.19,25.33,25.18,25.33,2017600.0
2018-08-29 15:40:00,25.33,25.33,25.17,25.2,2412940.0,25.33,25.33,25.17,25.2,2412940.0
2018-08-29 15:50:00,25.2,25.27,25.17,25.19,3979775.0,25.2,25.27,25.17,25.19,3979775.0
2018-08-30 09:30:00,25.29,25.39,24.76,24.81,8643916.0,25.29,25.39,24.76,24.81,8643916.0
2018-08-30 09:40:00,24.82,25.22,24.81,24.95,6309207.0,24.82,25.22,24.81,24.95,6309207.0
2018-08-30 09:50:00,24.96,25.14,24.88,25.12,3706367.0,24.96,25.14,24.88,25.12,3706367.0
2018-08-30 10:00:00,25.12,25.34,25.07,25.32,4521321.0,25.12,25.34,25.07,25.32,4521321.0
2018-08-30 10:10:00,25.33,25.55,25.24,25.52,4960367.0,25.33,25.55,25.24,25.52,4960367.0
2018-08-30 10:20:00,25.52,25.54,25.41,25.41,4303307.0,25.52,25.54,25.41,25.41,4303307.0
2018-08-30 10:30:00,25.41,25.67,25.36,25.64,4049974.0,25.41,25.67,25.36,25.64,4049974.0
2018-08-30 10:40:00,25.65,25.67,25.44,25.52,3785008.0,25.65,25.67,25.44,25.52,3785008.0
2018-08-30 10:50:00,25.51,25.52,25.27,25.33,2928242.0,25.51,25.52,25.27,25.33,2928242.0
2018-08-30 11:00:00,25.32,25.39,25.08,25.17,4406094.0,25.32,25.39,25.08,25.17,4406094.0
2018-08-30 11:10:00,25.18,25.37,25.12,25.28,2956172.0,25.18,25.37,25.12,25.28,2956172.0
2018-08-30 11:20:00,25.29,25.29,25.14,25.21,2106806.0,25.29,25.29,25.14,25.21,2106806.0
2018-08-30 11:30:00,25.21,25.28,25.19,25.24,1354941.0,25.21,25.28,25.19,25.24,1354941.0
2018-08-30 11:40:00,25.24,25.25,25.16,25.23,1498268.0,25.24,25.25,25.16,25.23,1498268.0
2018-08-30 11:50:00,25.24,25.37,25.23,25.3,2241241.0,25.24,25.37,25.23,25.3,2241241.0
2018-08-30 12:00:00,25.29,25.35,25.24,25.28,1534008.0,25.29,25.35,25.24,25.28,1534008.0
2018-08-30 12:10:00,25.27,25.41,25.27,25.36,1940929.0,25.27,25.41,25.27,25.36,1940929.0
2018-08-30 12:20:00,25.37,25.54,25.36,25.49,2373619.0,25.37,25.54,25.36,25.49,2373619.0
2018-08-30 12:30:00,25.48,25.49,25.37,25.39,1411336.0,25.48,25.49,25.37,25.39,1411336.0
2018-08-30 12:40:00,25.38,25.4,25.28,25.3,1299664.0,25.38,25.4,25.28,25.3,1299664.0
2018-08-30 12:50:00,25.3,25.34,25.25,25.32,1471077.0,25.3,25.34,25.25,25.32,1471077.0
2018-08-30 13:00:00,25.33,25.37,25.08,25.15,2571908.0,25.33,25.37,25.08,25.15,2571908.0
2018-08-30 13:10:00,25.15,25.17,25.02,25.11,2409498.0,25.15,25.17,25.02,25.11,2409498.0
2018-08-30 13:20:00,25.11,25.14,24.91,25.06,2985909.0,25.11,25.14,24.91,25.06,2985909.0
2018-08-30 13:30:00,25.06,25.12,25.03,25.12,1231094.0,25.06,25.12,25.03,25.12,1231094.0
2018-08-30 13:40:00,25.12,25.12,25.06,25.1,817590.0,25.12,25.12,25.06,25.1,817590.0
2018-08-30 13:50:00,25.1,25.1,25.01,25.03,1043007.0,25.1,25.1,25.01,25.03,1043007.0
2018-08-30 14:00:00,25.04,25.11,25.03,25.05,857918.0,25.04,25.11,25.03,25.05,857918.0
2018-08-30 14:10:00,25.05,25.06,24.87,24.91,1600991.0,25.05,25.06,24.87,24.91,1600991.0
2018-08-30 14:20:00,24.92,25.01,24.85,24.89,2435610.0,24.92,25.01,24.85,24.89,2435610.0
2018-08-30 14:30:00,24.9,25.08,24.89,25.06,1680510.0,24.9,25.08,24.89,25.06,1680510.0
2018-08-30 14:40:00,25.05,25.07,24.97,24.98,984450.0,25.05,25.07,24.97,24.98,984450.0
2018-08-30 14:50:00,24.99,24.99,24.9,24.91,1193358.0,24.99,24.99,24.9,24.91,1193358.0
2018-08-30 15:00:00,24.91,24.92,24.81,24.85,2067001.0,24.91,24.92,24.81,24.85,2067001.0
2018-08-30 15:10:00,24.85,24.95,24.83,24.94,1459874.0,24.85,24.95,24.83,24.94,1459874.0
2018-08-30 15:20:00,24.94,24.96,24.9,24.96,1081766.0,24.94,24.96,24.9,24.96,1081766.0
2018-08-30 15:30:00,24.96,24.97,24.87,24.88,1540730.0,24.96,24.97,24.87,24.88,1540730.0
2018-08-30 15:40:00,24.89,24.91,24.84,24.91,1885693.0,24.89,24.91,24.84,24.91,1885693.0
2018-08-30 15:50:00,24.91,24.95,24.86,24.88,2546735.0,24.91,24.95,24.86,24.88,2546735.0
2018-08-31 09:30:00,24.89,25.23,24.77,25.15,5730737.0,24.89,25.23,24.77,25.15,5730737.0
2018-08-31 09:40:00,25.15,25.17,24.84,25.04,4561994.0,25.15,25.17,24.84,25.04,4561994.0
2018-08-31 09:50:00,25.04,25.07,24.79,24.83,3049212.0,25.04,25.07,24.79,24.83,3049212.0
2018-08-31 10:00:00,24.82,24.94,24.72,24.87,3360032.0,24.82,24.94,24.72,24.87,3360032.0
2018-08-31 10:10:00,24.87,24.93,24.74,24.8,2224136.0,24.87,24.93,24.74,24.8,2224136.0
2018-08-31 10:20:00,24.81,24.99,24.8,24.88,2607670.0,24.81,24.99,24.8,24.88,2607670.0
2018-08-31 10:30:00,24.88,24.98,24.87,24.94,1630275.0,24.88,24.98,24.87,24.94,1630275.0
2018-08-31 10:40:00,24.94,25.07,24.93,25.02,2033823.0,24.94,25.07,24.93,25.02,2033823.0
2018-08-31 10:50:00,25.02,25.12,25.01,25.05,1917106.0,25.02,25.12,25.01,25.05,1917106.0
2018-08-31 11:00:00,25.04,25.13,24.98,24.98,1408913.0,25.04,25.13,24.98,24.98,1408913.0
2018-08-31 11:10:00,24.98,25.18,24.98,25.16,1875063.0,24.98,25.18,24.98,25.16,1875063.0
2018-08-31 11:20:00,25.16,25.2,25.09,25.12,2089472.0,25.16,25.2,25.09,25.12,2089472.0
2018-08-31 11:30:00,25.13,25.16,25.04,25.12,1482561.0,25.13,25.16,25.04,25.12,1482561.0
2018-08-31 11:40:00,25.13,25.13,24.97,25.01,1515639.0,25.13,25.13,24.97,25.01,1515639.0
2018-08-31 11:50:00,25.01,25.05,24.93,25.01,1625404.0,25.01,25.05,24.93,25.01,1625404.0
2018-08-31 12:00:00,25.01,25.05,24.97,25.04,658818.0,25.01,25.05,24.97,25.04,658818.0
2018-08-31 12:10:00,25.05,25.15,25.03,25.12,1110722.0,25.05,25.15,25.03,25.12,1110722.0
2018-08-31 12:20:00,25.13,25.15,25.07,25.15,879135.0,25.13,25.15,25.07,25.15,879135.0
2018-08-31 12:30:00,25.15,25.23,25.09,25.2,1951383.0,25.15,25.23,25.09,25.2,1951383.0
2018-08-31 12:40:00,25.21,25.22,25.13,25.17,1123470.0,25.21,25.22,25.13,25.17,1123470.0
2018-08-31 12:50:00,25.17,25.19,25.11,25.16,1072986.0,25.17,25.19,25.11,25.16,1072986.0
2018-08-31 13:00:00,25.16,25.19,25.15,25.17,647395.0,25.16,25.19,25.15,25.17,647395.0
2018-08-31 13:10:00,25.17,25.19,25.13,25.16,561888.0,25.17,25.19,25.13,25.16,561888.0
2018-08-31 13:20:00,25.16,25.17,25.1,25.12,546754.0,25.16,25.17,25.1,25.12,546754.0
2018-08-31 13:30:00,25.13,25.14,25.07,25.1,869624.0,25.13,25.14,25.07,25.1,869624.0
2018-08-31 13:40:00,25.1,25.15,25.08,25.14,505923.0,25.1,25.15,25.08,25.14,505923.0
2018-08-31 13:50:00,25.13,25.15,25.11,25.14,470986.0,25.13,25.15,25.11,25.14,470986.0
2018-08-31 14:00:00,25.13,25.15,25.08,25.09,731369.0,25.13,25.15,25.08,25.09,731369.0
2018-08-31 14:10:00,25.09,25.09,25.04,25.07,893624.0,25.09,25.09,25.04,25.07,893624.0
2018-08-31 14:20:00,25.07,25.07,25.0,25.01,1076177.0,25.07,25.07,25.0,25.01,1076177.0
2018-08-31 14:30:00,25.01,25.09,24.99,25.07,991704.0,25.01,25.09,24.99,25.07,991704.0
2018-08-31 14:40:00,25.07,25.1,25.05,25.08,561397.0,25.07,25.1,25.05,25.08,561397.0
2018-08-31 14:50:00,25.09,25.1,25.04,25.05,680358.0,25.09,25.1,25.04,25.05,680358.0
2018-08-31 15:00:00,25.05,25.12,25.05,25.12,800246.0,25.05,25.12,25.05,25.12,800246.0
2018-08-31 15:10:00,25.12,25.18,25.11,25.15,1309308.0,25.12,25.18,25.11,25.15,1309308.0
2018-08-31 15:20:00,25.16,25.17,25.06,25.06,956757.0,25.16,25.17,25.06,25.06,956757.0
2018-08-31 15:30:00,25.07,25.15,25.07,25.14,751088.0,25.07,25.15,25.07,25.14,751088.0
2018-08-31 15:40:00,25.13,25.18,25.11,25.13,1455421.0,25.13,25.18,25.11,25.13,1455421.0
2018-08-31 15:50:00,25.14,25.24,25.13,25.16,3331684.0,25.14,25.24,25.13,25.16,3331684.0
2018-09-04 09:30:00,25.63,26.17,25.56,26.05,11954074.0,25.63,26.17,25.56,26.05,11954074.0
2018-09-04 09:40:00,26.05,26.18,25.87,26.14,6641915.0,26.05,26.18,25.87,26.14,6641915.0
2018-09-04 09:50:00,26.14,26.55,26.13,26.33,8483148.0,26.14,26.55,26.13,26.33,8483148.0
2018-09-04 10:00:00,26.34,26.62,26.33,26.54,4780502.0,26.34,26.62,26.33,26.54,4780502.0
2018-09-04 10:10:00,26.53,26.58,26.4,26.45,3963329.0,26.53,26.58,26.4,26.45,3963329.0
2018-09-04 10:20:00,26.46,26.5,26.24,26.33,3577783.0,26.46,26.5,26.24,26.33,3577783.0
2018-09-04 10:30:00,26.33,26.5,26.32,26.44,3247429.0,26.33,26.5,26.32,26.44,3247429.0
2018-09-04 10:40:00,26.44,26.72,26.42,26.72,3916486.0,26.44,26.72,26.42,26.72,3916486.0
2018-09-04 10:50:00,26.72,26.8,26.67,26.72,3985906.0,26.72,26.8,26.67,26.72,3985906.0
2018-09-04 11:00:00,26.72,26.79,26.62,26.67,2873812.0,26.72,26.79,26.62,26.67,2873812.0
2018-09-04 11:10:00,26.67,26.95,26.64,26.93,3431393.0,26.67,26.95,26.64,26.93,3431393.0
2018-09-04 11:20:00,26.93,27.05,26.88,27.01,4910877.0,26.93,27.05,26.88,27.01,4910877.0
2018-09-04 11:30:00,27.01,27.17,26.99,27.14,4303948.0,27.01,27.17,26.99,27.14,4303948.0
2018-09-04 11:40:00,27.14,27.19,26.95,26.97,3260981.0,27.14,27.19,26.95,26.97,3260981.0
2018-09-04 11:50:00,26.98,27.02,26.85,26.92,3856873.0,26.98,27.02,26.85,26.92,3856873.0
2018-09-04 12:00:00,26.92,27.11,26.92,27.04,3286307.0,26.92,27.11,26.92,27.04,3286307.0
2018-09-04 12:10:00,27.04,27.39,27.01,27.37,5254831.0,27.04,27.39,27.01,27.37,5254831.0
2018-09-04 12:20:00,27.37,27.4,27.21,27.38,4592452.0,27.37,27.4,27.21,27.38,4592452.0
2018-09-04 12:30:00,27.39,27.63,27.35,27.59,5938274.0,27.39,27.63,27.35,27.59,5938274.0
2018-09-04 12:40:00,27.6,27.9,27.55,27.9,7633610.0,27.6,27.9,27.55,27.9,7633610.0
2018-09-04 12:50:00,27.89,27.93,27.74,27.79,5913934.0,27.89,27.93,27.74,27.79,5913934.0
2018-09-04 13:00:00,27.78,28.06,27.76,28.0,6847657.0,27.78,28.06,27.76,28.0,6847657.0
2018-09-04 13:10:00,27.99,28.06,27.8,27.81,4303284.0,27.99,28.06,27.8,27.81,4303284.0
2018-09-04 13:20:00,27.8,27.81,27.49,27.66,5983033.0,27.8,27.81,27.49,27.66,5983033.0
2018-09-04 13:30:00,27.66,27.85,27.53,27.54,4441959.0,27.66,27.85,27.53,27.54,4441959.0
2018-09-04 13:40:00,27.54,27.64,27.28,27.64,5752717.0,27.54,27.64,27.28,27.64,5752717.0
2018-09-04 13:50:00,27.64,27.79,27.46,27.71,4181906.0,27.64,27.79,27.46,27.71,4181906.0
2018-09-04 14:00:00,27.7,27.78,27.62,27.71,2797892.0,27.7,27.78,27.62,27.71,2797892.0
2018-09-04 14:10:00,27.71,27.97,27.71,27.83,4394640.0,27.71,27.97,27.71,27.83,4394640.0
2018-09-04 14:20:00,27.83,27.9,27.76,27.8,2446691.0,27.83,27.9,27.76,27.8,2446691.0
2018-09-04 14:30:00,27.8,27.88,27.63,27.82,2506652.0,27.8,27.88,27.63,27.82,2506652.0
2018-09-04 14:40:00,27.81,27.85,27.71,27.8,1618935.0,27.81,27.85,27.71,27.8,1618935.0
2018-09-04 14:50:00,27.79,28.0,27.79,27.91,4478428.0,27.79,28.0,27.79,27.91,4478428.0
2018-09-04 15:00:00,27.9,28.05,27.79,28.0,3898720.0,27.9,28.05,27.79,28.0,3898720.0
2018-09-04 15:10:00,28.0,28.03,27.87,27.96,3261647.0,28.0,28.03,27.87,27.96,3261647.0
2018-09-04 15:20:00,27.97,28.11,27.91,28.11,3888352.0,27.97,28.11,27.91,28.11,3888352.0
2018-09-04 15:30:00,28.11,28.11,27.86,28.03,5334091.0,28.11,28.11,27.86,28.03,5334091.0
2018-09-04 15:40:00,28.03,28.07,27.9,28.01,3875377.0,28.03,28.07,27.9,28.01,3875377.0
2018-09-04 15:50:00,28.01,28.09,27.94,28.07,6209478.0,28.01,28.09,27.94,28.07,6209478.0
2018-09-05 09:30:00,29.38,29.94,28.78,28.92,24355811.0,29.38,29.94,28.78,28.92,24355811.0
2018-09-05 09:40:00,28.92,28.95,28.33,28.64,13992833.0,28.92,28.95,28.33,28.64,13992833.0
2018-09-05 09:50:00,28.65,28.66,27.37,27.41,17140150.0,28.65,28.66,27.37,27.41,17140150.0
2018-09-05 10:00:00,27.42,27.74,26.84,27.74,15309349.0,27.42,27.74,26.84,27.74,15309349.0
2018-09-05 10:10:00,27.73,27.74,27.28,27.39,8013233.0,27.73,27.74,27.28,27.39,8013233.0
2018-09-05 10:20:00,27.39,27.44,26.9,27.34,8818888.0,27.39,27.44,26.9,27.34,8818888.0
2018-09-05 10:30:00,27.34,27.5,27.02,27.5,6159031.0,27.34,27.5,27.02,27.5,6159031.0
2018-09-05 10:40:00,27.5,28.15,27.3,27.88,11339092.0,27.5,28.15,27.3,27.88,11339092.0
2018-09-05 10:50:00,27.87,28.56,27.86,28.38,11160842.0,27.87,28.56,27.86,28.38,11160842.0
2018-09-05 11:00:00,28.39,28.45,27.82,27.98,9047691.0,28.39,28.45,27.82,27.98,9047691.0
2018-09-05 11:10:00,27.98,28.34,27.94,28.07,6054319.0,27.98,28.34,27.94,28.07,6054319.0
2018-09-05 11:20:00,28.06,28.46,28.06,28.27,5444733.0,28.06,28.46,28.06,28.27,5444733.0
2018-09-05 11:30:00,28.27,28.44,28.08,28.4,4298024.0,28.27,28.44,28.08,28.4,4298024.0
2018-09-05 11:40:00,28.41,28.68,28.35,28.67,5484792.0,28.41,28.68,28.35,28.67,5484792.0
2018-09-05 11:50:00,28.67,28.68,28.44,28.64,3991223.0,28.67,28.68,28.44,28.64,3991223.0
2018-09-05 12:00:00,28.64,28.95,28.62,28.95,5870270.0,28.64,28.95,28.62,28.95,5870270.0
2018-09-05 12:10:00,28.95,28.95,28.76,28.93,4026680.0,28.95,28.95,28.76,28.93,4026680.0
2018-09-05 12:20:00,28.93,29.15,28.87,29.14,5638498.0,28.93,29.15,28.87,29.14,5638498.0
2018-09-05 12:30:00,29.14,29.3,29.01,29.04,6005135.0,29.14,29.3,29.01,29.04,6005135.0
2018-09-05 12:40:00,29.05,29.12,28.78,29.07,5787073.0,29.05,29.12,28.78,29.07,5787073.0
2018-09-05 12:50:00,29.07,29.12,28.55,28.6,4904481.0,29.07,29.12,28.55,28.6,4904481.0
2018-09-05 13:00:00,28.61,29.05,28.6,29.0,4649911.0,28.61,29.05,28.6,29.0,4649911.0
2018-09-05 13:10:00,28.99,29.14,28.9,29.1,3413858.0,28.99,29.14,28.9,29.1,3413858.0
2018-09-05 13:20:00,29.11,29.13,28.92,29.03,2513912.0,29.11,29.13,28.92,29.03,2513912.0
2018-09-05 13:30:00,29.02,29.03,28.66,28.7,2955992.0,29.02,29.03,28.66,28.7,2955992.0
2018-09-05 13:40:00,28.7,28.89,28.57,28.68,3666181.0,28.7,28.89,28.57,28.68,3666181.0
2018-09-05 13:50:00,28.68,28.77,28.55,28.65,2760048.0,28.68,28.77,28.55,28.65,2760048.0
2018-09-05 14:00:00,28.66,28.78,28.6,28.66,2109457.0,28.66,28.78,28.6,28.66,2109457.0
2018-09-05 14:10:00,28.66,28.85,28.52,28.79,3025131.0,28.66,28.85,28.52,28.79,3025131.0
2018-09-05 14:20:00,28.79,28.82,28.63,28.69,1659428.0,28.79,28.82,28.63,28.69,1659428.0
2018-09-05 14:30:00,28.69,28.79,28.65,28.77,1283326.0,28.69,28.79,28.65,28.77,1283326.0
2018-09-05 14:40:00,28.77,28.78,28.61,28.62,1744352.0,28.77,28.78,28.61,28.62,1744352.0
2018-09-05 14:50:00,28.62,28.63,28.05,28.1,6206905.0,28.62,28.63,28.05,28.1,6206905.0
2018-09-05 15:00:00,28.1,28.33,28.08,28.16,3847962.0,28.1,28.33,28.08,28.16,3847962.0
2018-09-05 15:10:00,28.16,28.41,28.13,28.31,2948706.0,28.16,28.41,28.13,28.31,2948706.0
2018-09-05 15:20:00,28.31,28.43,28.2,28.41,2492432.0,28.31,28.43,28.2,28.41,2492432.0
2018-09-05 15:30:00,28.41,28.55,28.38,28.47,3262163.0,28.41,28.55,28.38,28.47,3262163.0
2018-09-05 15:40:00,28.47,28.57,28.45,28.48,2663724.0,28.47,28.57,28.45,28.48,2663724.0
2018-09-05 15:50:00,28.47,28.59,28.46,28.51,4844285.0,28.47,28.59,28.46,28.51,4844285.0
2018-09-06 09:30:00,28.11,28.33,27.61,27.73,11151409.0,28.11,28.33,27.61,27.73,11151409.0
2018-09-06 09:40:00,27.72,28.23,27.43,28.07,9288545.0,27.72,28.23,27.43,28.07,9288545.0
2018-09-06 09:50:00,28.06,28.14,27.83,28.08,6094258.0,28.06,28.14,27.83,28.08,6094258.0
2018-09-06 10:00:00,28.08,28.09,27.42,27.5,7392774.0,28.08,28.09,27.42,27.5,7392774.0
2018-09-06 10:10:00,27.5,27.65,27.19,27.54,8400716.0,27.5,27.65,27.19,27.54,8400716.0
2018-09-06 10:20:00,27.54,28.03,27.41,27.98,6623330.0,27.54,28.03,27.41,27.98,6623330.0
2018-09-06 10:30:00,27.98,28.0,27.73,27.89,4613478.0,27.98,28.0,27.73,27.89,4613478.0
2018-09-06 10:40:00,27.89,28.08,27.6,27.66,5149629.0,27.89,28.08,27.6,27.66,5149629.0
2018-09-06 10:50:00,27.67,27.85,27.53,27.67,4328549.0,27.67,27.85,27.53,27.67,4328549.0
2018-09-06 11:00:00,27.68,27.72,27.37,27.44,4321551.0,27.68,27.72,27.37,27.44,4321551.0
2018-09-06 11:10:00,27.45,27.84,27.41,27.78,4288624.0,27.45,27.84,27.41,27.78,4288624.0
2018-09-06 11:20:00,27.78,27.96,27.64,27.9,3048133.0,27.78,27.96,27.64,27.9,3048133.0
2018-09-06 11:30:00,27.91,28.0,27.79,27.94,2325877.0,27.91,28.0,27.79,27.94,2325877.0
2018-09-06 11:40:00,27.93,28.19,27.9,28.17,3406194.0,27.93,28.19,27.9,28.17,3406194.0
2018-09-06 11:50:00,28.17,28.49,28.13,28.46,5506301.0,28.17,28.49,28.13,28.46,5506301.0
2018-09-06 12:00:00,28.45,28.58,28.23,28.42,5417593.0,28.45,28.58,28.23,28.42,5417593.0
2018-09-06 12:10:00,28.41,28.47,28.24,28.3,2537747.0,28.41,28.47,28.24,28.3,2537747.0
2018-09-06 12:20:00,28.31,28.34,28.02,28.07,3397752.0,28.31,28.34,28.02,28.07,3397752.0
2018-09-06 12:30:00,28.07,28.12,27.94,28.04,2943724.0,28.07,28.12,27.94,28.04,2943724.0
2018-09-06 12:40:00,28.03,28.29,28.01,28.11,2532440.0,28.03,28.29,28.01,28.11,2532440.0
2018-09-06 12:50:00,28.11,28.23,28.06,28.08,1538678.0,28.11,28.23,28.06,28.08,1538678.0
2018-09-06 13:00:00,28.08,28.19,27.95,28.06,2304668.0,28.08,28.19,27.95,28.06,2304668.0
2018-09-06 13:10:00,28.05,28.2,28.01,28.14,1923127.0,28.05,28.2,28.01,28.14,1923127.0
2018-09-06 13:20:00,28.14,28.3,28.12,28.13,1788702.0,28.14,28.3,28.12,28.13,1788702.0
2018-09-06 13:30:00,28.13,28.23,28.08,28.13,1364886.0,28.13,28.23,28.08,28.13,1364886.0
2018-09-06 13:40:00,28.12,28.25,28.1,28.14,1366588.0,28.12,28.25,28.1,28.14,1366588.0
2018-09-06 13:50:00,28.15,28.2,28.1,28.11,1025131.0,28.15,28.2,28.1,28.11,1025131.0
2018-09-06 14:00:00,28.12,28.2,28.02,28.14,1600572.0,28.12,28.2,28.02,28.14,1600572.0
2018-09-06 14:10:00,28.14,28.2,28.06,28.17,1265771.0,28.14,28.2,28.06,28.17,1265771.0
2018-09-06 14:20:00,28.17,28.17,28.05,28.05,1134380.0,28.17,28.17,28.05,28.05,1134380.0
2018-09-06 14:30:00,28.06,28.13,28.05,28.09,1184064.0,28.06,28.13,28.05,28.09,1184064.0
2018-09-06 14:40:00,28.09,28.11,27.91,27.95,2017374.0,28.09,28.11,27.91,27.95,2017374.0
2018-09-06 14:50:00,27.94,27.95,27.72,27.84,3513984.0,27.94,27.95,27.72,27.84,3513984.0
2018-09-06 15:00:00,27.84,28.01,27.8,27.94,1962405.0,27.84,28.01,27.8,27.94,1962405.0
2018-09-06 15:10:00,27.94,27.99,27.85,27.9,1312746.0,27.94,27.99,27.85,27.9,1312746.0
2018-09-06 15:20:00,27.89,27.92,27.83,27.88,985408.0,27.89,27.92,27.83,27.88,985408.0
2018-09-06 15:30:00,27.88,27.91,27.78,27.8,1761935.0,27.88,27.91,27.78,27.8,1761935.0
2018-09-06 15:40:00,27.8,27.87,27.72,27.84,2329170.0,27.8,27.87,27.72,27.84,2329170.0
2018-09-06 15:50:00,27.84,27.9,27.8,27.83,3211656.0,27.84,27.9,27.8,27.83,3211656.0
2018-09-07 09:30:00,26.97,27.58,26.8,27.54,11280346.0,26.97,27.58,26.8,27.54,11280346.0
2018-09-07 09:40:00,27.54,27.76,27.38,27.7,5691011.0,27.54,27.76,27.38,27.7,5691011.0
2018-09-07 09:50:00,27.69,28.06,27.64,27.83,7085693.0,27.69,28.06,27.64,27.83,7085693.0
2018-09-07 10:00:00,27.82,27.96,27.65,27.88,4849963.0,27.82,27.96,27.65,27.88,4849963.0
2018-09-07 10:10:00,27.88,28.04,27.81,27.94,3843504.0,27.88,28.04,27.81,27.94,3843504.0
2018-09-07 10:20:00,27.94,28.14,27.87,28.05,4156872.0,27.94,28.14,27.87,28.05,4156872.0
2018-09-07 10:30:00,28.04,28.27,27.97,28.17,3708631.0,28.04,28.27,27.97,28.17,3708631.0
2018-09-07 10:40:00,28.17,28.24,28.08,28.14,3584402.0,28.17,28.24,28.08,28.14,3584402.0
2018-09-07 10:50:00,28.14,28.16,27.89,28.0,3646982.0,28.14,28.16,27.89,28.0,3646982.0
2018-09-07 11:00:00,28.0,28.11,27.96,28.05,2367091.0,28.0,28.11,27.96,28.05,2367091.0
2018-09-07 11:10:00,28.05,28.2,28.04,28.16,2107115.0,28.05,28.2,28.04,28.16,2107115.0
2018-09-07 11:20:00,28.16,28.2,28.01,28.07,2093692.0,28.16,28.2,28.01,28.07,2093692.0
2018-09-07 11:30:00,28.08,28.08,27.92,27.97,2312389.0,28.08,28.08,27.92,27.97,2312389.0
2018-09-07 11:40:00,27.97,28.05,27.94,27.98,1520850.0,27.97,28.05,27.94,27.98,1520850.0
2018-09-07 11:50:00,27.98,27.99,27.78,27.79,2393719.0,27.98,27.99,27.78,27.79,2393719.0
2018-09-07 12:00:00,27.78,27.82,27.56,27.57,3023166.0,27.78,27.82,27.56,27.57,3023166.0
2018-09-07 12:10:00,27.57,27.69,27.4,27.45,4338745.0,27.57,27.69,27.4,27.45,4338745.0
2018-09-07 12:20:00,27.44,27.53,27.24,27.27,4331571.0,27.44,27.53,27.24,27.27,4331571.0
2018-09-07 12:30:00,27.26,27.62,27.26,27.61,3503369.0,27.26,27.62,27.26,27.61,3503369.0
2018-09-07 12:40:00,27.61,27.77,27.39,27.74,3512971.0,27.61,27.77,27.39,27.74,3512971.0
2018-09-07 12:50:00,27.75,27.93,27.74,27.87,3869239.0,27.75,27.93,27.74,27.87,3869239.0
2018-09-07 13:00:00,27.87,27.88,27.56,27.59,2844900.0,27.87,27.88,27.56,27.59,2844900.0
2018-09-07 13:10:00,27.58,27.7,27.54,27.67,1978145.0,27.58,27.7,27.54,27.67,1978145.0
2018-09-07 13:20:00,27.67,27.69,27.52,27.67,1378205.0,27.67,27.69,27.52,27.67,1378205.0
2018-09-07 13:30:00,27.66,27.74,27.55,27.55,1658975.0,27.66,27.74,27.55,27.55,1658975.0
2018-09-07 13:40:00,27.55,27.6,27.41,27.43,2372994.0,27.55,27.6,27.41,27.43,2372994.0
2018-09-07 13:50:00,27.43,27.54,27.41,27.46,1828530.0,27.43,27.54,27.41,27.46,1828530.0
2018-09-07 14:00:00,27.47,27.62,27.46,27.54,1337601.0,27.47,27.62,27.46,27.54,1337601.0
2018-09-07 14:10:00,27.53,27.68,27.52,27.6,1462949.0,27.53,27.68,27.52,27.6,1462949.0
2018-09-07 14:20:00,27.61,27.67,27.58,27.65,782693.0,27.61,27.67,27.58,27.65,782693.0
2018-09-07 14:30:00,27.64,27.65,27.55,27.61,865415.0,27.64,27.65,27.55,27.61,865415.0
2018-09-07 14:40:00,27.62,27.71,27.58,27.68,1560965.0,27.62,27.71,27.58,27.68,1560965.0
2018-09-07 14:50:00,27.68,27.69,27.59,27.66,1194506.0,27.68,27.69,27.59,27.66,1194506.0
2018-09-07 15:00:00,27.67,27.67,27.5,27.55,1281951.0,27.67,27.67,27.5,27.55,1281951.0
2018-09-07 15:10:00,27.55,27.63,27.52,27.52,1041801.0,27.55,27.63,27.52,27.52,1041801.0
2018-09-07 15:20:00,27.52,27.63,27.51,27.61,1237473.0,27.52,27.63,27.51,27.61,1237473.0
2018-09-07 15:30:00,27.61,27.63,27.43,27.47,2153719.0,27.61,27.63,27.43,27.47,2153719.0
2018-09-07 15:40:00,27.47,27.49,27.28,27.3,2970250.0,27.47,27.49,27.28,27.3,2970250.0
2018-09-07 15:50:00,27.31,27.4,27.24,27.38,4883965.0,27.31,27.4,27.24,27.38,4883965.0
2018-09-10 09:30:00,28.14,28.48,28.02,28.21,10709360.0,28.14,28.48,28.02,28.21,10709360.0
2018-09-10 09:40:00,28.2,28.38,27.84,28.13,7058489.0,28.2,28.38,27.84,28.13,7058489.0
2018-09-10 09:50:00,28.12,28.2,27.89,28.16,4724219.0,28.12,28.2,27.89,28.16,4724219.0
2018-09-10 10:00:00,28.16,28.4,28.06,28.37,6144766.0,28.16,28.4,28.06,28.37,6144766.0
2018-09-10 10:10:00,28.36,28.56,28.18,28.54,6198623.0,28.36,28.56,28.18,28.54,6198623.0
2018-09-10 10:20:00,28.54,28.75,28.53,28.72,6328824.0,28.54,28.75,28.53,28.72,6328824.0
2018-09-10 10:30:00,28.73,29.29,28.72,29.16,9126125.0,28.73,29.29,28.72,29.16,9126125.0
2018-09-10 10:40:00,29.17,29.23,29.02,29.13,5704740.0,29.17,29.23,29.02,29.13,5704740.0
2018-09-10 10:50:00,29.13,29.37,29.12,29.24,6902379.0,29.13,29.37,29.12,29.24,6902379.0
2018-09-10 11:00:00,29.24,29.25,28.94,29.13,5111151.0,29.24,29.25,28.94,29.13,5111151.0
2018-09-10 11:10:00,29.13,29.14,28.84,28.95,4536930.0,29.13,29.14,28.84,28.95,4536930.0
2018-09-10 11:20:00,28.95,29.11,28.92,29.02,3135668.0,28.95,29.11,28.92,29.02,3135668.0
2018-09-10 11:30:00,29.02,29.03,28.73,28.75,3096172.0,29.02,29.03,28.73,28.75,3096172.0
2018-09-10 11:40:00,28.74,29.0,28.72,28.94,3239359.0,28.74,29.0,28.72,28.94,3239359.0
2018-09-10 11:50:00,28.94,28.95,28.8,28.93,1890340.0,28.94,28.95,28.8,28.93,1890340.0
2018-09-10 12:00:00,28.92,29.19,28.87,29.17,3030890.0,28.92,29.19,28.87,29.17,3030890.0
2018-09-10 12:10:00,29.17,29.28,29.04,29.16,3715627.0,29.17,29.28,29.04,29.16,3715627.0
2018-09-10 12:20:00,29.16,29.24,29.06,29.11,2151959.0,29.16,29.24,29.06,29.11,2151959.0
2018-09-10 12:30:00,29.11,29.22,29.05,29.08,1860431.0,29.11,29.22,29.05,29.08,1860431.0
2018-09-10 12:40:00,29.09,29.16,29.04,29.15,1490977.0,29.09,29.16,29.04,29.15,1490977.0
2018-09-10 12:50:00,29.15,29.16,28.98,29.05,1649044.0,29.15,29.16,28.98,29.05,1649044.0
2018-09-10 13:00:00,29.05,29.05,28.86,28.98,2751781.0,29.05,29.05,28.86,28.98,2751781.0
2018-09-10 13:10:00,28.98,29.18,28.97,29.14,2294008.0,28.98,29.18,28.97,29.14,2294008.0
2018-09-10 13:20:00,29.14,29.25,29.13,29.18,2272505.0,29.14,29.25,29.13,29.18,2272505.0
2018-09-10 13:30:00,29.19,29.23,29.11,29.2,1405505.0,29.19,29.23,29.11,29.2,1405505.0
2018-09-10 13:40:00,29.2,29.25,29.14,29.2,1302627.0,29.2,29.25,29.14,29.2,1302627.0
2018-09-10 13:50:00,29.19,29.24,29.18,29.2,1065342.0,29.19,29.24,29.18,29.2,1065342.0
2018-09-10 14:00:00,29.2,29.24,29.13,29.21,1348607.0,29.2,29.24,29.13,29.21,1348607.0
2018-09-10 14:10:00,29.21,29.36,29.19,29.3,3161088.0,29.21,29.36,29.19,29.3,3161088.0
2018-09-10 14:20:00,29.29,29.58,29.29,29.57,5159673.0,29.29,29.58,29.29,29.57,5159673.0
2018-09-10 14:30:00,29.56,29.57,29.42,29.54,2797533.0,29.56,29.57,29.42,29.54,2797533.0
2018-09-10 14:40:00,29.54,29.68,29.51,29.63,3933199.0,29.54,29.68,29.51,29.63,3933199.0
2018-09-10 14:50:00,29.63,29.64,29.45,29.48,3215534.0,29.63,29.64,29.45,29.48,3215534.0
2018-09-10 15:00:00,29.48,29.67,29.47,29.65,2594694.0,29.48,29.67,29.47,29.65,2594694.0
2018-09-10 15:10:00,29.65,29.7,29.58,29.62,2203463.0,29.65,29.7,29.58,29.62,2203463.0
2018-09-10 15:20:00,29.62,29.73,29.6,29.71,2340055.0,29.62,29.73,29.6,29.71,2340055.0
2018-09-10 15:30:00,29.71,29.78,29.62,29.75,4272799.0,29.71,29.78,29.62,29.75,4272799.0
2018-09-10 15:40:00,29.76,29.93,29.69,29.89,5404463.0,29.76,29.93,29.69,29.89,5404463.0
2018-09-10 15:50:00,29.89,29.92,29.79,29.89,6549860.0,29.89,29.92,29.79,29.89,6549860.0
2018-09-11 09:30:00,30.02,30.29,29.53,30.22,15283745.0,30.02,30.29,29.53,30.22,15283745.0
2018-09-11 09:40:00,30.23,30.59,30.07,30.39,11013802.0,30.23,30.59,30.07,30.39,11013802.0
2018-09-11 09:50:00,30.38,30.41,29.72,29.75,9729465.0,30.38,30.41,29.72,29.75,9729465.0
2018-09-11 10:00:00,29.75,29.94,29.55,29.62,9537359.0,29.75,29.94,29.55,29.62,9537359.0
2018-09-11 10:10:00,29.62,29.83,29.37,29.63,7735131.0,29.62,29.83,29.37,29.63,7735131.0
2018-09-11 10:20:00,29.63,29.98,29.56,29.86,7039390.0,29.63,29.98,29.56,29.86,7039390.0
2018-09-11 10:30:00,29.86,29.95,29.52,29.61,5123861.0,29.86,29.95,29.52,29.61,5123861.0
2018-09-11 10:40:00,29.61,29.76,29.43,29.53,4788216.0,29.61,29.76,29.43,29.53,4788216.0
2018-09-11 10:50:00,29.53,29.86,29.52,29.78,3742215.0,29.53,29.86,29.52,29.78,3742215.0
2018-09-11 11:00:00,29.78,30.07,29.71,30.04,4108642.0,29.78,30.07,29.71,30.04,4108642.0
2018-09-11 11:10:00,30.04,30.27,30.02,30.24,5784619.0,30.04,30.27,30.02,30.24,5784619.0
2018-09-11 11:20:00,30.24,30.34,30.12,30.24,4681226.0,30.24,30.34,30.12,30.24,4681226.0
2018-09-11 11:30:00,30.23,30.31,30.03,30.11,3882506.0,30.23,30.31,30.03,30.11,3882506.0
2018-09-11 11:40:00,30.11,30.29,30.02,30.26,3075833.0,30.11,30.29,30.02,30.26,3075833.0
2018-09-11 11:50:00,30.25,30.3,30.14,30.19,2529729.0,30.25,30.3,30.14,30.19,2529729.0
2018-09-11 12:00:00,30.18,30.23,30.06,30.13,2308827.0,30.18,30.23,30.06,30.13,2308827.0
2018-09-11 12:10:00,30.13,30.23,30.02,30.03,1836092.0,30.13,30.23,30.02,30.03,1836092.0
2018-09-11 12:20:00,30.03,30.08,29.83,29.92,3551470.0,30.03,30.08,29.83,29.92,3551470.0
2018-09-11 12:30:00,29.92,29.96,29.75,29.78,3092682.0,29.92,29.96,29.75,29.78,3092682.0
2018-09-11 12:40:00,29.78,29.87,29.67,29.73,2994281.0,29.78,29.87,29.67,29.73,2994281.0
2018-09-11 12:50:00,29.74,29.81,29.72,29.77,1970190.0,29.74,29.81,29.72,29.77,1970190.0
2018-09-11 13:00:00,29.78,29.85,29.68,29.8,2017621.0,29.78,29.85,29.68,29.8,2017621.0
2018-09-11 13:10:00,29.81,30.04,29.8,30.01,2486222.0,29.81,30.04,29.8,30.01,2486222.0
2018-09-11 13:20:00,30.01,30.06,29.85,29.86,2195744.0,30.01,30.06,29.85,29.86,2195744.0
2018-09-11 13:30:00,29.85,29.95,29.8,29.86,1835276.0,29.85,29.95,29.8,29.86,1835276.0
2018-09-11 13:40:00,29.85,29.94,29.81,29.91,1088681.0,29.85,29.94,29.81,29.91,1088681.0
2018-09-11 13:50:00,29.91,29.97,29.84,29.92,1499690.0,29.91,29.97,29.84,29.92,1499690.0
2018-09-11 14:00:00,29.92,29.92,29.84,29.88,1050017.0,29.92,29.92,29.84,29.88,1050017.0
2018-09-11 14:10:00,29.88,29.96,29.88,29.93,1728395.0,29.88,29.96,29.88,29.93,1728395.0
2018-09-11 14:20:00,29.93,30.09,29.86,30.05,2168956.0,29.93,30.09,29.86,30.05,2168956.0
2018-09-11 14:30:00,30.05,30.09,29.96,30.04,1563245.0,30.05,30.09,29.96,30.04,1563245.0
2018-09-11 14:40:00,30.04,30.09,29.96,30.08,1269564.0,30.04,30.09,29.96,30.08,1269564.0
2018-09-11 14:50:00,30.08,30.13,30.04,30.05,1846531.0,30.08,30.13,30.04,30.05,1846531.0
2018-09-11 15:00:00,30.05,30.08,29.88,29.94,1713570.0,30.05,30.08,29.88,29.94,1713570.0
2018-09-11 15:10:00,29.95,29.97,29.86,29.87,1587301.0,29.95,29.97,29.86,29.87,1587301.0
2018-09-11 15:20:00,29.88,29.94,29.85,29.94,1451231.0,29.88,29.94,29.85,29.94,1451231.0
2018-09-11 15:30:00,29.93,29.98,29.86,29.94,1563996.0,29.93,29.98,29.86,29.94,1563996.0
2018-09-11 15:40:00,29.93,30.01,29.91,29.97,1959643.0,29.93,30.01,29.91,29.97,1959643.0
2018-09-11 15:50:00,29.96,30.12,29.94,30.1,4746333.0,29.96,30.12,29.94,30.1,4746333.0
2018-09-12 09:30:00,29.91,30.21,29.75,30.01,9070633.0,29.91,30.21,29.75,30.01,9070633.0
2018-09-12 09:40:00,30.0,30.01,29.65,29.73,7462089.0,30.0,30.01,29.65,29.73,7462089.0
2018-09-12 09:50:00,29.73,29.91,29.45,29.61,6667201.0,29.73,29.91,29.45,29.61,6667201.0
2018-09-12 10:00:00,29.61,29.83,29.56,29.75,4132392.0,29.61,29.83,29.56,29.75,4132392.0
2018-09-12 10:10:00,29.75,29.89,29.67,29.81,3445910.0,29.75,29.89,29.67,29.81,3445910.0
2018-09-12 10:20:00,29.8,29.81,29.55,29.73,3328361.0,29.8,29.81,29.55,29.73,3328361.0
2018-09-12 10:30:00,29.73,29.82,29.57,29.75,3384918.0,29.73,29.82,29.57,29.75,3384918.0
2018-09-12 10:40:00,29.76,30.2,29.73,30.04,6252416.0,29.76,30.2,29.73,30.04,6252416.0
2018-09-12 10:50:00,30.04,30.43,30.03,30.36,6238364.0,30.04,30.43,30.03,30.36,6238364.0
2018-09-12 11:00:00,30.37,30.52,30.21,30.27,6320967.0,30.37,30.52,30.21,30.27,6320967.0
2018-09-12 11:10:00,30.28,30.5,30.23,30.33,4145839.0,30.28,30.5,30.23,30.33,4145839.0
2018-09-12 11:20:00,30.34,30.45,30.27,30.36,2518903.0,30.34,30.45,30.27,30.36,2518903.0
2018-09-12 11:30:00,30.35,30.48,30.34,30.37,2115916.0,30.35,30.48,30.34,30.37,2115916.0
2018-09-12 11:40:00,30.36,30.47,30.28,30.36,2076702.0,30.36,30.47,30.28,30.36,2076702.0
2018-09-12 11:50:00,30.36,30.37,30.23,30.3,1981813.0,30.36,30.37,30.23,30.3,1981813.0
2018-09-12 12:00:00,30.3,30.47,30.26,30.4,2490388.0,30.3,30.47,30.26,30.4,2490388.0
2018-09-12 12:10:00,30.39,30.85,30.37,30.82,5735570.0,30.39,30.85,30.37,30.82,5735570.0
2018-09-12 12:20:00,30.82,30.98,30.81,30.87,4272823.0,30.82,30.98,30.81,30.87,4272823.0
2018-09-12 12:30:00,30.87,30.97,30.73,30.96,3157058.0,30.87,30.97,30.73,30.96,3157058.0
2018-09-12 12:40:00,30.96,31.2,30.92,31.19,5447988.0,30.96,31.2,30.92,31.19,5447988.0
2018-09-12 12:50:00,31.2,31.3,31.08,31.28,4332513.0,31.2,31.3,31.08,31.28,4332513.0
2018-09-12 13:00:00,31.27,31.5,31.27,31.48,5311764.0,31.27,31.5,31.27,31.48,5311764.0
2018-09-12 13:10:00,31.48,31.83,31.47,31.62,9683251.0,31.48,31.83,31.47,31.62,9683251.0
2018-09-12 13:20:00,31.62,31.73,31.52,31.6,4255445.0,31.62,31.73,31.52,31.6,4255445.0
2018-09-12 13:30:00,31.6,31.98,31.6,31.92,6359853.0,31.6,31.98,31.6,31.92,6359853.0
2018-09-12 13:40:00,31.92,31.95,31.67,31.84,4126473.0,31.92,31.95,31.67,31.84,4126473.0
2018-09-12 13:50:00,31.85,31.89,31.29,31.46,8120295.0,31.85,31.89,31.29,31.46,8120295.0
2018-09-12 14:00:00,31.46,31.7,31.41,31.55,4412747.0,31.46,31.7,31.41,31.55,4412747.0
2018-09-12 14:10:00,31.54,31.69,31.43,31.48,3142241.0,31.54,31.69,31.43,31.48,3142241.0
2018-09-12 14:20:00,31.48,31.88,31.44,31.77,4055812.0,31.48,31.88,31.44,31.77,4055812.0
2018-09-12 14:30:00,31.78,32.0,31.76,31.97,4984638.0,31.78,32.0,31.76,31.97,4984638.0
2018-09-12 14:40:00,31.96,32.18,31.89,32.09,6967830.0,31.96,32.18,31.89,32.09,6967830.0
2018-09-12 14:50:00,32.09,32.13,31.83,31.93,4170633.0,32.09,32.13,31.83,31.93,4170633.0
2018-09-12 15:00:00,31.93,32.13,31.88,32.05,3277361.0,31.93,32.13,31.88,32.05,3277361.0
2018-09-12 15:10:00,32.05,32.09,31.98,32.07,2392611.0,32.05,32.09,31.98,32.07,2392611.0
2018-09-12 15:20:00,32.08,32.22,32.01,32.18,4142381.0,32.08,32.22,32.01,32.18,4142381.0
2018-09-12 15:30:00,32.18,32.2,31.88,32.02,4143417.0,32.18,32.2,31.88,32.02,4143417.0
2018-09-12 15:40:00,32.02,32.13,31.95,32.04,4199152.0,32.02,32.13,31.95,32.04,4199152.0
2018-09-12 15:50:00,32.05,32.29,32.01,32.22,8078296.0,32.05,32.29,32.01,32.22,8078296.0
2018-09-13 09:30:00,33.16,34.09,32.92,33.84,21930832.0,33.16,34.09,32.92,33.84,21930832.0
2018-09-13 09:40:00,33.85,34.14,33.51,33.54,14774730.0,33.85,34.14,33.51,33.54,14774730.0
2018-09-13 09:50:00,33.53,33.84,33.31,33.67,12990367.0,33.53,33.84,33.31,33.67,12990367.0
2018-09-13 10:00:00,33.67,33.99,33.56,33.91,8493586.0,33.67,33.99,33.56,33.91,8493586.0
2018-09-13 10:10:00,33.91,34.09,33.63,33.7,8513376.0,33.91,34.09,33.63,33.7,8513376.0
2018-09-13 10:20:00,33.69,33.74,33.21,33.41,10676250.0,33.69,33.74,33.21,33.41,10676250.0
2018-09-13 10:30:00,33.41,33.67,33.3,33.36,6964647.0,33.41,33.67,33.3,33.36,6964647.0
2018-09-13 10:40:00,33.36,33.37,32.68,32.69,12439505.0,33.36,33.37,32.68,32.69,12439505.0
2018-09-13 10:50:00,32.68,33.11,32.53,32.83,10115237.0,32.68,33.11,32.53,32.83,10115237.0
2018-09-13 11:00:00,32.83,32.87,32.27,32.74,10603256.0,32.83,32.87,32.27,32.74,10603256.0
2018-09-13 11:10:00,32.75,32.97,32.64,32.87,6055085.0,32.75,32.97,32.64,32.87,6055085.0
2018-09-13 11:20:00,32.87,33.16,32.85,33.09,5752977.0,32.87,33.16,32.85,33.09,5752977.0
2018-09-13 11:30:00,33.07,33.27,32.84,33.21,5065156.0,33.07,33.27,32.84,33.21,5065156.0
2018-09-13 11:40:00,33.22,33.37,33.12,33.14,4858016.0,33.22,33.37,33.12,33.14,4858016.0
2018-09-13 11:50:00,33.14,33.21,32.82,32.83,3815131.0,33.14,33.21,32.82,32.83,3815131.0
2018-09-13 12:00:00,32.82,33.0,32.68,32.75,3415811.0,32.82,33.0,32.68,32.75,3415811.0
2018-09-13 12:10:00,32.76,32.99,32.74,32.92,2393058.0,32.76,32.99,32.74,32.92,2393058.0
2018-09-13 12:20:00,32.91,33.08,32.71,32.77,3363532.0,32.91,33.08,32.71,32.77,3363532.0
2018-09-13 12:30:00,32.77,33.02,32.73,33.01,2517594.0,32.77,33.02,32.73,33.01,2517594.0
2018-09-13 12:40:00,33.01,33.08,32.77,32.81,2652754.0,33.01,33.08,32.77,32.81,2652754.0
2018-09-13 12:50:00,32.81,32.84,32.35,32.53,5354521.0,32.81,32.84,32.35,32.53,5354521.0
2018-09-13 13:00:00,32.52,32.75,32.48,32.49,3229127.0,32.52,32.75,32.48,32.49,3229127.0
2018-09-13 13:10:00,32.49,32.67,32.32,32.36,2675192.0,32.49,32.67,32.32,32.36,2675192.0
2018-09-13 13:20:00,32.35,32.52,31.74,31.84,9492269.0,32.35,32.52,31.74,31.84,9492269.0
2018-09-13 13:30:00,31.83,31.89,31.29,31.4,10444939.0,31.83,31.89,31.29,31.4,10444939.0
2018-09-13 13:40:00,31.4,31.5,30.77,31.13,13336109.0,31.4,31.5,30.77,31.13,13336109.0
2018-09-13 13:50:00,31.14,31.48,31.01,31.14,7455664.0,31.14,31.48,31.01,31.14,7455664.0
2018-09-13 14:00:00,31.15,31.35,31.04,31.12,4985723.0,31.15,31.35,31.04,31.12,4985723.0
2018-09-13 14:10:00,31.13,31.24,30.88,30.93,5594116.0,31.13,31.24,30.88,30.93,5594116.0
2018-09-13 14:20:00,30.93,31.1,30.66,30.95,5202380.0,30.93,31.1,30.66,30.95,5202380.0
2018-09-13 14:30:00,30.96,31.29,30.85,31.27,4070014.0,30.96,31.29,30.85,31.27,4070014.0
2018-09-13 14:40:00,31.27,31.42,30.93,30.96,4475658.0,31.27,31.42,30.93,30.96,4475658.0
2018-09-13 14:50:00,30.96,31.05,30.7,30.82,4654046.0,30.96,31.05,30.7,30.82,4654046.0
2018-09-13 15:00:00,30.82,30.98,30.26,30.37,8609490.0,30.82,30.98,30.26,30.37,8609490.0
2018-09-13 15:10:00,30.37,30.54,29.87,30.05,10338838.0,30.37,30.54,29.87,30.05,10338838.0
2018-09-13 15:20:00,30.06,30.37,29.88,30.15,7717675.0,30.06,30.37,29.88,30.15,7717675.0
2018-09-13 15:30:00,30.15,30.34,29.92,30.16,6029016.0,30.15,30.34,29.92,30.16,6029016.0
2018-09-13 15:40:00,30.17,30.4,30.02,30.36,5774757.0,30.17,30.4,30.02,30.36,5774757.0
2018-09-13 15:50:00,30.36,30.6,30.35,30.47,8247322.0,30.36,30.6,30.35,30.47,8247322.0
2018-09-14 09:30:00,31.43,31.47,30.54,31.16,15836515.0,31.43,31.47,30.54,31.16,15836515.0
2018-09-14 09:40:00,31.15,31.85,31.13,31.44,12104038.0,31.15,31.85,31.13,31.44,12104038.0
2018-09-14 09:50:00,31.44,31.66,30.9,31.13,9381065.0,31.44,31.66,30.9,31.13,9381065.0
2018-09-14 10:00:00,31.13,31.3,30.96,31.07,4924655.0,31.13,31.3,30.96,31.07,4924655.0
2018-09-14 10:10:00,31.07,31.64,31.03,31.5,6796756.0,31.07,31.64,31.03,31.5,6796756.0
2018-09-14 10:20:00,31.51,31.69,31.35,31.55,5850112.0,31.51,31.69,31.35,31.55,5850112.0
2018-09-14 10:30:00,31.56,32.11,31.55,31.91,10025557.0,31.56,32.11,31.55,31.91,10025557.0
2018-09-14 10:40:00,31.91,32.03,31.62,31.62,5774761.0,31.91,32.03,31.62,31.62,5774761.0
2018-09-14 10:50:00,31.63,31.83,31.47,31.54,5642887.0,31.63,31.83,31.47,31.54,5642887.0
2018-09-14 11:00:00,31.55,31.66,31.36,31.65,4452332.0,31.55,31.66,31.36,31.65,4452332.0
2018-09-14 11:10:00,31.64,31.72,31.42,31.56,3268422.0,31.64,31.72,31.42,31.56,3268422.0
2018-09-14 11:20:00,31.56,31.9,31.47,31.88,3885413.0,31.56,31.9,31.47,31.88,3885413.0
2018-09-14 11:30:00,31.88,31.98,31.67,31.81,3763582.0,31.88,31.98,31.67,31.81,3763582.0
2018-09-14 11:40:00,31.82,31.86,31.56,31.76,2756717.0,31.82,31.86,31.56,31.76,2756717.0
2018-09-14 11:50:00,31.76,31.91,31.74,31.76,2149953.0,31.76,31.91,31.74,31.76,2149953.0
2018-09-14 12:00:00,31.76,31.79,31.42,31.61,5084711.0,31.76,31.79,31.42,31.61,5084711.0
2018-09-14 12:10:00,31.62,31.79,31.54,31.68,2389796.0,31.62,31.79,31.54,31.68,2389796.0
2018-09-14 12:20:00,31.69,32.03,31.5,31.94,5322828.0,31.69,32.03,31.5,31.94,5322828.0
2018-09-14 12:30:00,31.93,32.19,31.85,32.08,6312862.0,31.93,32.19,31.85,32.08,6312862.0
2018-09-14 12:40:00,32.07,32.43,32.04,32.32,5443459.0,32.07,32.43,32.04,32.32,5443459.0
2018-09-14 12:50:00,32.32,32.55,32.22,32.47,5800863.0,32.32,32.55,32.22,32.47,5800863.0
2018-09-14 13:00:00,32.47,32.47,32.12,32.16,4274673.0,32.47,32.47,32.12,32.16,4274673.0
2018-09-14 13:10:00,32.17,32.47,32.12,32.42,3631213.0,32.17,32.47,32.12,32.42,3631213.0
2018-09-14 13:20:00,32.41,32.54,32.31,32.33,4257676.0,32.41,32.54,32.31,32.33,4257676.0
2018-09-14 13:30:00,32.33,32.62,32.26,32.59,3519987.0,32.33,32.62,32.26,32.59,3519987.0
2018-09-14 13:40:00,32.59,32.66,32.52,32.53,3245640.0,32.59,32.66,32.52,32.53,3245640.0
2018-09-14 13:50:00,32.53,32.6,32.41,32.54,2793555.0,32.53,32.6,32.41,32.54,2793555.0
2018-09-14 14:00:00,32.54,32.89,32.54,32.89,4949690.0,32.54,32.89,32.54,32.89,4949690.0
2018-09-14 14:10:00,32.89,32.98,32.79,32.95,3606683.0,32.89,32.98,32.79,32.95,3606683.0
2018-09-14 14:20:00,32.94,33.09,32.84,32.85,5683964.0,32.94,33.09,32.84,32.85,5683964.0
2018-09-14 14:30:00,32.86,32.95,32.65,32.66,5062389.0,32.86,32.95,32.65,32.66,5062389.0
2018-09-14 14:40:00,32.66,32.89,32.52,32.87,4656861.0,32.66,32.89,32.52,32.87,4656861.0
2018-09-14 14:50:00,32.88,32.99,32.82,32.98,3851504.0,32.88,32.99,32.82,32.98,3851504.0
2018-09-14 15:00:00,32.98,33.03,32.68,32.69,3746849.0,32.98,33.03,32.68,32.69,3746849.0
2018-09-14 15:10:00,32.68,32.82,32.64,32.67,3520719.0,32.68,32.82,32.64,32.67,3520719.0
2018-09-14 15:20:00,32.67,32.75,32.38,32.42,5313550.0,32.67,32.75,32.38,32.42,5313550.0
2018-09-14 15:30:00,32.42,32.6,32.41,32.57,3766939.0,32.42,32.6,32.41,32.57,3766939.0
2018-09-14 15:40:00,32.58,32.63,32.43,32.48,3808768.0,32.58,32.63,32.43,32.48,3808768.0
2018-09-14 15:50:00,32.49,32.77,32.48,32.72,7479389.0,32.49,32.77,32.48,32.72,7479389.0
2018-09-17 09:30:00,31.75,32.36,31.6,32.21,12259035.0,31.75,32.36,31.6,32.21,12259035.0
2018-09-17 09:40:00,32.21,32.88,32.0,32.74,11177415.0,32.21,32.88,32.0,32.74,11177415.0
2018-09-17 09:50:00,32.74,33.03,32.68,32.79,8271291.0,32.74,33.03,32.68,32.79,8271291.0
2018-09-17 10:00:00,32.79,32.79,32.06,32.38,8662595.0,32.79,32.79,32.06,32.38,8662595.0
2018-09-17 10:10:00,32.38,32.74,32.31,32.71,5858724.0,32.38,32.74,32.31,32.71,5858724.0
2018-09-17 10:20:00,32.71,32.79,32.46,32.65,4589214.0,32.71,32.79,32.46,32.65,4589214.0
2018-09-17 10:30:00,32.65,32.65,32.23,32.26,3784262.0,32.65,32.65,32.23,32.26,3784262.0
2018-09-17 10:40:00,32.26,32.34,31.86,31.92,7569709.0,32.26,32.34,31.86,31.92,7569709.0
2018-09-17 10:50:00,31.91,32.15,31.9,32.06,4634515.0,31.91,32.15,31.9,32.06,4634515.0
2018-09-17 11:00:00,32.05,32.49,31.99,32.43,5166216.0,32.05,32.49,31.99,32.43,5166216.0
2018-09-17 11:10:00,32.44,32.71,32.43,32.56,4700213.0,32.44,32.71,32.43,32.56,4700213.0
2018-09-17 11:20:00,32.56,32.88,32.52,32.7,4094189.0,32.56,32.88,32.52,32.7,4094189.0
2018-09-17 11:30:00,32.69,32.84,32.59,32.75,2883979.0,32.69,32.84,32.59,32.75,2883979.0
2018-09-17 11:40:00,32.76,32.93,32.7,32.74,3170755.0,32.76,32.93,32.7,32.74,3170755.0
2018-09-17 11:50:00,32.75,32.94,32.74,32.89,2363420.0,32.75,32.94,32.74,32.89,2363420.0
2018-09-17 12:00:00,32.9,33.19,32.89,33.12,6156924.0,32.9,33.19,32.89,33.12,6156924.0
2018-09-17 12:10:00,33.12,33.23,32.91,33.05,4486672.0,33.12,33.23,32.91,33.05,4486672.0
2018-09-17 12:20:00,33.05,33.18,32.93,33.07,3262603.0,33.05,33.18,32.93,33.07,3262603.0
2018-09-17 12:30:00,33.07,33.11,32.81,32.95,3329644.0,33.07,33.11,32.81,32.95,3329644.0
2018-09-17 12:40:00,32.94,32.96,32.68,32.95,3991260.0,32.94,32.96,32.68,32.95,3991260.0
2018-09-17 12:50:00,32.95,33.0,32.72,32.87,3464302.0,32.95,33.0,32.72,32.87,3464302.0
2018-09-17 13:00:00,32.86,32.94,32.73,32.88,2211707.0,32.86,32.94,32.73,32.88,2211707.0
2018-09-17 13:10:00,32.89,32.97,32.71,32.75,2520068.0,32.89,32.97,32.71,32.75,2520068.0
2018-09-17 13:20:00,32.74,32.8,32.38,32.51,5301137.0,32.74,32.8,32.38,32.51,5301137.0
2018-09-17 13:30:00,32.5,32.51,32.24,32.43,4735759.0,32.5,32.51,32.24,32.43,4735759.0
2018-09-17 13:40:00,32.43,32.66,32.42,32.55,3208272.0,32.43,32.66,32.42,32.55,3208272.0
2018-09-17 13:50:00,32.55,32.8,32.43,32.74,3933988.0,32.55,32.8,32.43,32.74,3933988.0
2018-09-17 14:00:00,32.73,32.96,32.63,32.92,3180158.0,32.73,32.96,32.63,32.92,3180158.0
2018-09-17 14:10:00,32.92,32.96,32.85,32.87,2512439.0,32.92,32.96,32.85,32.87,2512439.0
2018-09-17 14:20:00,32.86,32.96,32.75,32.77,2789270.0,32.86,32.96,32.75,32.77,2789270.0
2018-09-17 14:30:00,32.77,32.91,32.7,32.82,2208560.0,32.77,32.91,32.7,32.82,2208560.0
2018-09-17 14:40:00,32.83,32.87,32.77,32.85,1244951.0,32.83,32.87,32.77,32.85,1244951.0
2018-09-17 14:50:00,32.84,32.85,32.59,32.61,2289451.0,32.84,32.85,32.59,32.61,2289451.0
2018-09-17 15:00:00,32.61,32.62,32.46,32.55,3101288.0,32.61,32.62,32.46,32.55,3101288.0
2018-09-17 15:10:00,32.55,32.63,32.4,32.42,3039309.0,32.55,32.63,32.4,32.42,3039309.0
2018-09-17 15:20:00,32.43,32.53,32.34,32.44,3418098.0,32.43,32.53,32.34,32.44,3418098.0
2018-09-17 15:30:00,32.44,32.48,32.22,32.28,3423809.0,32.44,32.48,32.22,32.28,3423809.0
2018-09-17 15:40:00,32.27,32.52,32.26,32.45,2989940.0,32.27,32.52,32.26,32.45,2989940.0
2018-09-17 15:50:00,32.45,32.45,32.31,32.43,4471588.0,32.45,32.45,32.31,32.43,4471588.0
2018-09-18 09:30:00,32.99,33.37,32.75,32.95,11448800.0,32.99,33.37,32.75,32.95,11448800.0
2018-09-18 09:40:00,32.95,33.04,32.42,32.52,10215946.0,32.95,33.04,32.42,32.52,10215946.0
2018-09-18 09:50:00,32.51,32.77,32.37,32.55,6378142.0,32.51,32.77,32.37,32.55,6378142.0
2018-09-18 10:00:00,32.56,32.64,32.08,32.31,7999109.0,32.56,32.64,32.08,32.31,7999109.0
2018-09-18 10:10:00,32.3,32.69,32.27,32.53,5384597.0,32.3,32.69,32.27,32.53,5384597.0
2018-09-18 10:20:00,32.52,32.76,32.29,32.38,5174428.0,32.52,32.76,32.29,32.38,5174428.0
2018-09-18 10:30:00,32.38,32.43,31.91,32.04,7579332.0,32.38,32.43,31.91,32.04,7579332.0
2018-09-18 10:40:00,32.04,32.24,31.85,32.06,4918158.0,32.04,32.24,31.85,32.06,4918158.0
2018-09-18 10:50:00,32.06,32.19,31.88,31.96,4208592.0,32.06,32.19,31.88,31.96,4208592.0
2018-09-18 11:00:00,31.97,32.02,31.34,31.39,10485550.0,31.97,32.02,31.34,31.39,10485550.0
2018-09-18 11:10:00,31.39,31.55,31.2,31.48,6919997.0,31.39,31.55,31.2,31.48,6919997.0
2018-09-18 11:20:00,31.49,31.95,31.47,31.87,6646701.0,31.49,31.95,31.47,31.87,6646701.0
2018-09-18 11:30:00,31.87,32.05,31.75,31.87,3917797.0,31.87,32.05,31.75,31.87,3917797.0
2018-09-18 11:40:00,31.87,31.94,31.68,31.73,3091836.0,31.87,31.94,31.68,31.73,3091836.0
2018-09-18 11:50:00,31.73,31.77,31.51,31.55,2989075.0,31.73,31.77,31.51,31.55,2989075.0
2018-09-18 12:00:00,31.55,31.9,31.54,31.84,2909223.0,31.55,31.9,31.54,31.84,2909223.0
2018-09-18 12:10:00,31.84,31.91,31.65,31.72,2326735.0,31.84,31.91,31.65,31.72,2326735.0
2018-09-18 12:20:00,31.71,31.76,31.36,31.38,3645577.0,31.71,31.76,31.36,31.38,3645577.0
2018-09-18 12:30:00,31.38,31.55,31.31,31.39,3417248.0,31.38,31.55,31.31,31.39,3417248.0
2018-09-18 12:40:00,31.4,31.53,31.22,31.35,4673067.0,31.4,31.53,31.22,31.35,4673067.0
2018-09-18 12:50:00,31.34,31.64,31.33,31.58,2978824.0,31.34,31.64,31.33,31.58,2978824.0
2018-09-18 13:00:00,31.59,31.74,31.5,31.59,2199692.0,31.59,31.74,31.5,31.59,2199692.0
2018-09-18 13:10:00,31.59,31.65,31.46,31.56,1495860.0,31.59,31.65,31.46,31.56,1495860.0
2018-09-18 13:20:00,31.56,31.6,31.32,31.33,2098713.0,31.56,31.6,31.32,31.33,2098713.0
2018-09-18 13:30:00,31.33,31.62,31.26,31.58,3160990.0,31.33,31.62,31.26,31.58,3160990.0
2018-09-18 13:40:00,31.58,31.76,31.52,31.74,3048169.0,31.58,31.76,31.52,31.74,3048169.0
2018-09-18 13:50:00,31.75,31.78,31.61,31.64,2392983.0,31.75,31.78,31.61,31.64,2392983.0
2018-09-18 14:00:00,31.63,31.92,31.62,31.91,2406343.0,31.63,31.92,31.62,31.91,2406343.0
2018-09-18 14:10:00,31.91,32.0,31.84,31.94,2834510.0,31.91,32.0,31.84,31.94,2834510.0
2018-09-18 14:20:00,31.94,32.17,31.91,32.04,3507501.0,31.94,32.17,31.91,32.04,3507501.0
2018-09-18 14:30:00,32.05,32.27,32.04,32.2,3194998.0,32.05,32.27,32.04,32.2,3194998.0
2018-09-18 14:40:00,32.2,32.31,31.91,31.95,3622043.0,32.2,32.31,31.91,31.95,3622043.0
2018-09-18 14:50:00,31.95,32.05,31.84,31.91,2528134.0,31.95,32.05,31.84,31.91,2528134.0
2018-09-18 15:00:00,31.92,32.14,31.91,32.14,2536714.0,31.92,32.14,31.91,32.14,2536714.0
2018-09-18 15:10:00,32.13,32.14,32.02,32.09,1673974.0,32.13,32.14,32.02,32.09,1673974.0
2018-09-18 15:20:00,32.1,32.18,31.98,32.04,2409490.0,32.1,32.18,31.98,32.04,2409490.0
2018-09-18 15:30:00,32.04,32.08,31.94,31.97,2808853.0,32.04,32.08,31.94,31.97,2808853.0
2018-09-18 15:40:00,31.98,32.01,31.91,31.98,1896983.0,31.98,32.01,31.91,31.98,1896983.0
2018-09-18 15:50:00,31.98,32.01,31.89,31.93,4256855.0,31.98,32.01,31.89,31.93,4256855.0
2018-09-19 09:30:00,31.51,31.83,30.75,30.99,12091868.0,31.51,31.83,30.75,30.99,12091868.0
2018-09-19 09:40:00,30.98,31.16,30.84,30.89,7167746.0,30.98,31.16,30.84,30.89,7167746.0
2018-09-19 09:50:00,30.89,31.13,30.87,31.11,4703180.0,30.89,31.13,30.87,31.11,4703180.0
2018-09-19 10:00:00,31.12,31.32,30.92,30.96,5459260.0,31.12,31.32,30.92,30.96,5459260.0
2018-09-19 10:10:00,30.95,31.02,30.51,30.64,7651123.0,30.95,31.02,30.51,30.64,7651123.0
2018-09-19 10:20:00,30.63,30.82,30.53,30.63,5565707.0,30.63,30.82,30.53,30.63,5565707.0
2018-09-19 10:30:00,30.63,30.93,30.61,30.72,4320792.0,30.63,30.93,30.61,30.72,4320792.0
2018-09-19 10:40:00,30.72,31.0,30.62,30.97,3668378.0,30.72,31.0,30.62,30.97,3668378.0
2018-09-19 10:50:00,30.98,30.99,30.7,30.78,3506763.0,30.98,30.99,30.7,30.78,3506763.0
2018-09-19 11:00:00,30.79,31.18,30.75,31.17,3837388.0,30.79,31.18,30.75,31.17,3837388.0
2018-09-19 11:10:00,31.17,31.28,31.09,31.13,4129509.0,31.17,31.28,31.09,31.13,4129509.0
2018-09-19 11:20:00,31.14,31.25,31.09,31.13,2801820.0,31.14,31.25,31.09,31.13,2801820.0
2018-09-19 11:30:00,31.14,31.32,31.03,31.31,3278480.0,31.14,31.32,31.03,31.31,3278480.0
2018-09-19 11:40:00,31.31,31.32,31.18,31.28,2145280.0,31.31,31.32,31.18,31.28,2145280.0
2018-09-19 11:50:00,31.28,31.53,31.27,31.48,3339454.0,31.28,31.53,31.27,31.48,3339454.0
2018-09-19 12:00:00,31.49,31.57,31.39,31.42,2416518.0,31.49,31.57,31.39,31.42,2416518.0
2018-09-19 12:10:00,31.42,31.43,31.17,31.22,3238760.0,31.42,31.43,31.17,31.22,3238760.0
2018-09-19 12:20:00,31.21,31.34,31.14,31.27,2309506.0,31.21,31.34,31.14,31.27,2309506.0
2018-09-19 12:30:00,31.28,31.31,30.94,30.97,2951920.0,31.28,31.31,30.94,30.97,2951920.0
2018-09-19 12:40:00,30.98,31.23,30.91,31.19,3043463.0,30.98,31.23,30.91,31.19,3043463.0
2018-09-19 12:50:00,31.19,31.33,31.19,31.27,1777160.0,31.19,31.33,31.19,31.27,1777160.0
2018-09-19 13:00:00,31.26,31.28,31.14,31.27,1487865.0,31.26,31.28,31.14,31.27,1487865.0
2018-09-19 13:10:00,31.27,31.32,31.17,31.19,1505765.0,31.27,31.32,31.17,31.19,1505765.0
2018-09-19 13:20:00,31.19,31.22,31.03,31.19,1945776.0,31.19,31.22,31.03,31.19,1945776.0
2018-09-19 13:30:00,31.19,31.2,31.06,31.14,1317184.0,31.19,31.2,31.06,31.14,1317184.0
2018-09-19 13:40:00,31.14,31.26,31.13,31.25,1202720.0,31.14,31.26,31.13,31.25,1202720.0
2018-09-19 13:50:00,31.25,31.37,31.21,31.33,1931688.0,31.25,31.37,31.21,31.33,1931688.0
2018-09-19 14:00:00,31.33,31.4,31.26,31.34,1591888.0,31.33,31.4,31.26,31.34,1591888.0
2018-09-19 14:10:00,31.35,31.44,31.33,31.4,1583943.0,31.35,31.44,31.33,31.4,1583943.0
2018-09-19 14:20:00,31.4,31.44,31.36,31.37,1172424.0,31.4,31.44,31.36,31.37,1172424.0
2018-09-19 14:30:00,31.37,31.39,31.29,31.36,1434747.0,31.37,31.39,31.29,31.36,1434747.0
2018-09-19 14:40:00,31.36,31.42,31.28,31.41,1288617.0,31.36,31.42,31.28,31.41,1288617.0
2018-09-19 14:50:00,31.42,31.44,31.33,31.37,846352.0,31.42,31.44,31.33,31.37,846352.0
2018-09-19 15:00:00,31.36,31.4,31.33,31.35,804525.0,31.36,31.4,31.33,31.35,804525.0
2018-09-19 15:10:00,31.34,31.35,31.2,31.26,1538376.0,31.34,31.35,31.2,31.26,1538376.0
2018-09-19 15:20:00,31.26,31.34,31.24,31.31,1242122.0,31.26,31.34,31.24,31.31,1242122.0
2018-09-19 15:30:00,31.31,31.32,31.23,31.3,1409458.0,31.31,31.32,31.23,31.3,1409458.0
2018-09-19 15:40:00,31.3,31.34,31.24,31.27,1691053.0,31.3,31.34,31.24,31.27,1691053.0
2018-09-19 15:50:00,31.28,31.32,31.19,31.21,3086719.0,31.28,31.32,31.19,31.21,3086719.0
2018-09-20 09:30:00,32.1,32.2,31.38,31.59,12544681.0,32.1,32.2,31.38,31.59,12544681.0
2018-09-20 09:40:00,31.59,31.66,31.3,31.53,6688927.0,31.59,31.66,31.3,31.53,6688927.0
2018-09-20 09:50:00,31.53,31.58,31.16,31.48,5847962.0,31.53,31.58,31.16,31.48,5847962.0
2018-09-20 10:00:00,31.48,31.91,31.48,31.83,6309604.0,31.48,31.91,31.48,31.83,6309604.0
2018-09-20 10:10:00,31.82,31.87,31.48,31.52,4206527.0,31.82,31.87,31.48,31.52,4206527.0
2018-09-20 10:20:00,31.52,31.61,31.31,31.35,4365574.0,31.52,31.61,31.31,31.35,4365574.0
2018-09-20 10:30:00,31.35,31.59,31.33,31.47,3157273.0,31.35,31.59,31.33,31.47,3157273.0
2018-09-20 10:40:00,31.48,31.59,31.43,31.44,2180952.0,31.48,31.59,31.43,31.44,2180952.0
2018-09-20 10:50:00,31.43,31.47,30.98,30.98,5559629.0,31.43,31.47,30.98,30.98,5559629.0
2018-09-20 11:00:00,30.99,31.27,30.97,31.19,3460323.0,30.99,31.27,30.97,31.19,3460323.0
2018-09-20 11:10:00,31.18,31.24,30.95,31.16,2981062.0,31.18,31.24,30.95,31.16,2981062.0
2018-09-20 11:20:00,31.15,31.26,31.02,31.08,2471693.0,31.15,31.26,31.02,31.08,2471693.0
2018-09-20 11:30:00,31.08,31.08,30.77,30.83,4901898.0,31.08,31.08,30.77,30.83,4901898.0
2018-09-20 11:40:00,30.83,31.1,30.83,30.93,2678064.0,30.83,31.1,30.83,30.93,2678064.0
2018-09-20 11:50:00,30.93,31.0,30.85,30.9,1899531.0,30.93,31.0,30.85,30.9,1899531.0
2018-09-20 12:00:00,30.91,30.92,30.64,30.84,4743538.0,30.91,30.92,30.64,30.84,4743538.0
2018-09-20 12:10:00,30.84,30.9,30.74,30.85,2304604.0,30.84,30.9,30.74,30.85,2304604.0
2018-09-20 12:20:00,30.85,30.89,30.76,30.86,1664961.0,30.85,30.89,30.76,30.86,1664961.0
2018-09-20 12:30:00,30.87,31.05,30.8,31.01,2557146.0,30.87,31.05,30.8,31.01,2557146.0
2018-09-20 12:40:00,31.01,31.09,30.95,31.0,1595211.0,31.01,31.09,30.95,31.0,1595211.0
2018-09-20 12:50:00,31.0,31.03,30.79,30.8,1752307.0,31.0,31.03,30.79,30.8,1752307.0
2018-09-20 13:00:00,30.81,30.92,30.79,30.86,958606.0,30.81,30.92,30.79,30.86,958606.0
2018-09-20 13:10:00,30.86,30.9,30.8,30.88,924793.0,30.86,30.9,30.8,30.88,924793.0
2018-09-20 13:20:00,30.88,30.98,30.86,30.94,1165662.0,30.88,30.98,30.86,30.94,1165662.0
2018-09-20 13:30:00,30.95,31.1,30.9,31.08,1898395.0,30.95,31.1,30.9,31.08,1898395.0
2018-09-20 13:40:00,31.08,31.23,31.07,31.1,2370470.0,31.08,31.23,31.07,31.1,2370470.0
2018-09-20 13:50:00,31.09,31.17,31.06,31.13,1283763.0,31.09,31.17,31.06,31.13,1283763.0
2018-09-20 14:00:00,31.13,31.19,31.07,31.1,941050.0,31.13,31.19,31.07,31.1,941050.0
2018-09-20 14:10:00,31.1,31.13,31.05,31.09,1138367.0,31.1,31.13,31.05,31.09,1138367.0
2018-09-20 14:20:00,31.09,31.15,31.03,31.13,1171174.0,31.09,31.15,31.03,31.13,1171174.0
2018-09-20 14:30:00,31.14,31.25,31.11,31.22,1205946.0,31.14,31.25,31.11,31.22,1205946.0
2018-09-20 14:40:00,31.22,31.36,31.22,31.34,2339256.0,31.22,31.36,31.22,31.34,2339256.0
2018-09-20 14:50:00,31.34,31.35,31.22,31.26,1650926.0,31.34,31.35,31.22,31.26,1650926.0
2018-09-20 15:00:00,31.25,31.33,31.25,31.29,1155689.0,31.25,31.33,31.25,31.29,1155689.0
2018-09-20 15:10:00,31.28,31.3,31.21,31.22,1374968.0,31.28,31.3,31.21,31.22,1374968.0
2018-09-20 15:20:00,31.21,31.26,31.15,31.23,1378560.0,31.21,31.26,31.15,31.23,1378560.0
2018-09-20 15:30:00,31.24,31.25,31.17,31.21,1274109.0,31.24,31.25,31.17,31.21,1274109.0
2018-09-20 15:40:00,31.21,31.31,31.2,31.27,2238971.0,31.21,31.31,31.2,31.27,2238971.0
2018-09-20 15:50:00,31.27,31.27,31.16,31.18,3298850.0,31.27,31.27,31.16,31.18,3298850.0
2018-09-21 09:30:00,31.19,31.42,31.02,31.26,6775299.0,31.19,31.42,31.02,31.26,6775299.0
2018-09-21 09:40:00,31.27,31.55,31.21,31.46,4399315.0,31.27,31.55,31.21,31.46,4399315.0
2018-09-21 09:50:00,31.45,31.59,31.32,31.39,4063050.0,31.45,31.59,31.32,31.39,4063050.0
2018-09-21 10:00:00,31.38,31.83,31.36,31.81,5311909.0,31.38,31.83,31.36,31.81,5311909.0
2018-09-21 10:10:00,31.81,31.96,31.62,31.96,4325825.0,31.81,31.96,31.62,31.96,4325825.0
2018-09-21 10:20:00,31.96,32.0,31.75,31.78,4454359.0,31.96,32.0,31.75,31.78,4454359.0
2018-09-21 10:30:00,31.78,31.92,31.63,31.89,3831107.0,31.78,31.92,31.63,31.89,3831107.0
2018-09-21 10:40:00,31.9,31.94,31.78,31.78,2318660.0,31.9,31.94,31.78,31.78,2318660.0
2018-09-21 10:50:00,31.79,31.97,31.76,31.95,2517830.0,31.79,31.97,31.76,31.95,2517830.0
2018-09-21 11:00:00,31.95,31.96,31.77,31.86,2238857.0,31.95,31.96,31.77,31.86,2238857.0
2018-09-21 11:10:00,31.86,32.09,31.84,32.0,4309733.0,31.86,32.09,31.84,32.0,4309733.0
2018-09-21 11:20:00,32.01,32.42,32.0,32.39,5512104.0,32.01,32.42,32.0,32.39,5512104.0
2018-09-21 11:30:00,32.38,32.4,32.26,32.31,3210747.0,32.38,32.4,32.26,32.31,3210747.0
2018-09-21 11:40:00,32.31,32.31,32.09,32.19,3277005.0,32.31,32.31,32.09,32.19,3277005.0
2018-09-21 11:50:00,32.19,32.2,31.88,31.94,3052915.0,32.19,32.2,31.88,31.94,3052915.0
2018-09-21 12:00:00,31.94,32.0,31.86,31.99,2135479.0,31.94,32.0,31.86,31.99,2135479.0
2018-09-21 12:10:00,32.0,32.03,31.75,31.8,2541527.0,32.0,32.03,31.75,31.8,2541527.0
2018-09-21 12:20:00,31.8,31.82,31.54,31.57,3220309.0,31.8,31.82,31.54,31.57,3220309.0
2018-09-21 12:30:00,31.57,31.6,31.45,31.55,2993770.0,31.57,31.6,31.45,31.55,2993770.0
2018-09-21 12:40:00,31.55,31.55,31.24,31.36,3624316.0,31.55,31.55,31.24,31.36,3624316.0
2018-09-21 12:50:00,31.36,31.46,31.3,31.4,2446051.0,31.36,31.46,31.3,31.4,2446051.0
2018-09-21 13:00:00,31.39,31.48,31.26,31.3,2599027.0,31.39,31.48,31.26,31.3,2599027.0
2018-09-21 13:10:00,31.3,31.32,31.18,31.31,2089396.0,31.3,31.32,31.18,31.31,2089396.0
2018-09-21 13:20:00,31.31,31.35,31.03,31.05,2957710.0,31.31,31.35,31.03,31.05,2957710.0
2018-09-21 13:30:00,31.06,31.23,31.05,31.21,2155003.0,31.06,31.23,31.05,31.21,2155003.0
2018-09-21 13:40:00,31.22,31.4,31.2,31.31,2560420.0,31.22,31.4,31.2,31.31,2560420.0
2018-09-21 13:50:00,31.31,31.39,31.16,31.26,2049521.0,31.31,31.39,31.16,31.26,2049521.0
2018-09-21 14:00:00,31.26,31.26,31.11,31.18,1790362.0,31.26,31.26,31.11,31.18,1790362.0
2018-09-21 14:10:00,31.18,31.26,31.13,31.17,1075830.0,31.18,31.26,31.13,31.17,1075830.0
2018-09-21 14:20:00,31.17,31.23,31.08,31.12,1468275.0,31.17,31.23,31.08,31.12,1468275.0
2018-09-21 14:30:00,31.11,31.21,31.09,31.2,1124368.0,31.11,31.21,31.09,31.2,1124368.0
2018-09-21 14:40:00,31.2,31.26,31.12,31.21,1589930.0,31.2,31.26,31.12,31.21,1589930.0
2018-09-21 14:50:00,31.21,31.21,31.11,31.14,1185082.0,31.21,31.21,31.11,31.14,1185082.0
2018-09-21 15:00:00,31.14,31.2,31.13,31.16,889524.0,31.14,31.2,31.13,31.16,889524.0
2018-09-21 15:10:00,31.16,31.17,30.91,30.93,2910068.0,31.16,31.17,30.91,30.93,2910068.0
2018-09-21 15:20:00,30.92,31.11,30.92,31.09,1778726.0,30.92,31.11,30.92,31.09,1778726.0
2018-09-21 15:30:00,31.09,31.1,30.93,31.03,1958764.0,31.09,31.1,30.93,31.03,1958764.0
2018-09-21 15:40:00,31.03,31.06,30.93,30.98,1608144.0,31.03,31.06,30.93,30.98,1608144.0
2018-09-21 15:50:00,30.98,31.04,30.95,31.01,3859773.0,30.98,31.04,30.95,31.01,3859773.0
2018-09-24 09:30:00,31.13,31.69,30.91,31.56,7610443.0,31.13,31.69,30.91,31.56,7610443.0
2018-09-24 09:40:00,31.56,31.92,31.56,31.65,6625526.0,31.56,31.92,31.56,31.65,6625526.0
2018-09-24 09:50:00,31.64,32.04,31.6,31.81,5715505.0,31.64,32.04,31.6,31.81,5715505.0
2018-09-24 10:00:00,31.82,32.18,31.81,32.1,6019205.0,31.82,32.18,31.81,32.1,6019205.0
2018-09-24 10:10:00,32.1,32.16,31.83,31.93,4182073.0,32.1,32.16,31.83,31.93,4182073.0
2018-09-24 10:20:00,31.94,32.15,31.88,32.02,3438863.0,31.94,32.15,31.88,32.02,3438863.0
2018-09-24 10:30:00,32.02,32.14,31.9,31.94,2814502.0,32.02,32.14,31.9,31.94,2814502.0
2018-09-24 10:40:00,31.94,32.03,31.65,31.74,4145050.0,31.94,32.03,31.65,31.74,4145050.0
2018-09-24 10:50:00,31.74,31.83,31.62,31.73,2264055.0,31.74,31.83,31.62,31.73,2264055.0
2018-09-24 11:00:00,31.73,31.82,31.56,31.6,2155597.0,31.73,31.82,31.56,31.6,2155597.0
2018-09-24 11:10:00,31.6,31.73,31.49,31.71,2684745.0,31.6,31.73,31.49,31.71,2684745.0
2018-09-24 11:20:00,31.71,31.86,31.69,31.73,2393919.0,31.71,31.86,31.69,31.73,2393919.0
2018-09-24 11:30:00,31.73,31.96,31.72,31.91,1956453.0,31.73,31.96,31.72,31.91,1956453.0
2018-09-24 11:40:00,31.91,31.95,31.69,31.7,1676746.0,31.91,31.95,31.69,31.7,1676746.0
2018-09-24 11:50:00,31.71,31.99,31.68,31.97,2050058.0,31.71,31.99,31.68,31.97,2050058.0
2018-09-24 12:00:00,31.98,31.99,31.77,31.85,1619863.0,31.98,31.99,31.77,31.85,1619863.0
2018-09-24 12:10:00,31.85,31.93,31.73,31.8,1315764.0,31.85,31.93,31.73,31.8,1315764.0
2018-09-24 12:20:00,31.79,31.8,31.65,31.75,1309305.0,31.79,31.8,31.65,31.75,1309305.0
2018-09-24 12:30:00,31.75,32.16,31.74,32.14,4648775.0,31.75,32.16,31.74,32.14,4648775.0
2018-09-24 12:40:00,32.14,32.39,32.07,32.28,5358404.0,32.14,32.39,32.07,32.28,5358404.0
2018-09-24 12:50:00,32.29,32.31,32.09,32.21,2783203.0,32.29,32.31,32.09,32.21,2783203.0
2018-09-24 13:00:00,32.22,32.22,32.07,32.16,1876370.0,32.22,32.22,32.07,32.16,1876370.0
2018-09-24 13:10:00,32.15,32.31,32.12,32.29,2093648.0,32.15,32.31,32.12,32.29,2093648.0
2018-09-24 13:20:00,32.3,32.33,32.21,32.24,1337369.0,32.3,32.33,32.21,32.24,1337369.0
2018-09-24 13:30:00,32.25,32.42,32.25,32.42,2427391.0,32.25,32.42,32.25,32.42,2427391.0
2018-09-24 13:40:00,32.43,32.55,32.38,32.45,3908910.0,32.43,32.55,32.38,32.45,3908910.0
2018-09-24 13:50:00,32.46,32.54,32.44,32.5,1641272.0,32.46,32.54,32.44,32.5,1641272.0
2018-09-24 14:00:00,32.49,32.56,32.34,32.45,2719823.0,32.49,32.56,32.34,32.45,2719823.0
2018-09-24 14:10:00,32.47,32.48,32.34,32.44,1139785.0,32.47,32.48,32.34,32.44,1139785.0
2018-09-24 14:20:00,32.44,32.45,32.2,32.24,2182926.0,32.44,32.45,32.2,32.24,2182926.0
2018-09-24 14:30:00,32.24,32.29,32.16,32.28,1744264.0,32.24,32.29,32.16,32.28,1744264.0
2018-09-24 14:40:00,32.27,32.35,32.2,32.24,1653377.0,32.27,32.35,32.2,32.24,1653377.0
2018-09-24 14:50:00,32.25,32.26,32.1,32.14,1520589.0,32.25,32.26,32.1,32.14,1520589.0
2018-09-24 15:00:00,32.14,32.35,32.12,32.26,1731795.0,32.14,32.35,32.12,32.26,1731795.0
2018-09-24 15:10:00,32.26,32.43,32.23,32.37,1781394.0,32.26,32.43,32.23,32.37,1781394.0
2018-09-24 15:20:00,32.37,32.44,32.35,32.36,1274441.0,32.37,32.44,32.35,32.36,1274441.0
2018-09-24 15:30:00,32.37,32.47,32.35,32.47,1226873.0,32.37,32.47,32.35,32.47,1226873.0
2018-09-24 15:40:00,32.47,32.58,32.45,32.55,2658885.0,32.47,32.58,32.45,32.55,2658885.0
2018-09-24 15:50:00,32.55,32.65,32.48,32.61,5358113.0,32.55,32.65,32.48,32.61,5358113.0
2018-09-25 09:30:00,33.18,33.6,32.91,33.49,12131799.0,33.18,33.6,32.91,33.49,12131799.0
2018-09-25 09:40:00,33.49,33.5,32.95,33.26,7815843.0,33.49,33.5,32.95,33.26,7815843.0
2018-09-25 09:50:00,33.26,33.39,33.03,33.12,4692755.0,33.26,33.39,33.03,33.12,4692755.0
2018-09-25 10:00:00,33.11,33.29,33.01,33.05,4094251.0,33.11,33.29,33.01,33.05,4094251.0
2018-09-25 10:10:00,33.04,33.08,32.68,32.9,6698212.0,33.04,33.08,32.68,32.9,6698212.0
2018-09-25 10:20:00,32.9,33.14,32.87,33.13,4974867.0,32.9,33.14,32.87,33.13,4974867.0
2018-09-25 10:30:00,33.13,33.28,33.05,33.09,3720907.0,33.13,33.28,33.05,33.09,3720907.0
2018-09-25 10:40:00,33.09,33.2,32.85,32.87,2962906.0,33.09,33.2,32.85,32.87,2962906.0
2018-09-25 10:50:00,32.87,33.06,32.79,32.82,2959448.0,32.87,33.06,32.79,32.82,2959448.0
2018-09-25 11:00:00,32.83,32.97,32.73,32.87,3344493.0,32.83,32.97,32.73,32.87,3344493.0
2018-09-25 11:10:00,32.86,32.96,32.77,32.77,2051518.0,32.86,32.96,32.77,32.77,2051518.0
2018-09-25 11:20:00,32.78,32.8,32.6,32.75,3354276.0,32.78,32.8,32.6,32.75,3354276.0
2018-09-25 11:30:00,32.75,32.75,32.52,32.58,2426934.0,32.75,32.75,32.52,32.58,2426934.0
2018-09-25 11:40:00,32.58,32.73,32.55,32.55,2550658.0,32.58,32.73,32.55,32.55,2550658.0
2018-09-25 11:50:00,32.56,32.77,32.55,32.72,2592516.0,32.56,32.77,32.55,32.72,2592516.0
2018-09-25 12:00:00,32.72,32.88,32.64,32.88,2154940.0,32.72,32.88,32.64,32.88,2154940.0
2018-09-25 12:10:00,32.88,32.89,32.66,32.67,1959537.0,32.88,32.89,32.66,32.67,1959537.0
2018-09-25 12:20:00,32.66,32.67,32.35,32.37,3637638.0,32.66,32.67,32.35,32.37,3637638.0
2018-09-25 12:30:00,32.36,32.52,32.32,32.35,2926185.0,32.36,32.52,32.32,32.35,2926185.0
2018-09-25 12:40:00,32.34,32.4,32.19,32.37,3300820.0,32.34,32.4,32.19,32.37,3300820.0
2018-09-25 12:50:00,32.36,32.49,32.28,32.33,2135624.0,32.36,32.49,32.28,32.33,2135624.0
2018-09-25 13:00:00,32.34,32.44,32.21,32.44,2027543.0,32.34,32.44,32.21,32.44,2027543.0
2018-09-25 13:10:00,32.44,32.49,32.29,32.48,1596351.0,32.44,32.49,32.29,32.48,1596351.0
2018-09-25 13:20:00,32.48,32.5,32.31,32.4,968961.0,32.48,32.5,32.31,32.4,968961.0
2018-09-25 13:30:00,32.4,32.46,32.35,32.38,669597.0,32.4,32.46,32.35,32.38,669597.0
2018-09-25 13:40:00,32.38,32.38,32.27,32.35,1073180.0,32.38,32.38,32.27,32.35,1073180.0
2018-09-25 13:50:00,32.36,32.56,32.3,32.54,1610602.0,32.36,32.56,32.3,32.54,1610602.0
2018-09-25 14:00:00,32.54,32.55,32.44,32.48,1296231.0,32.54,32.55,32.44,32.48,1296231.0
2018-09-25 14:10:00,32.49,32.53,32.45,32.48,845042.0,32.49,32.53,32.45,32.48,845042.0
2018-09-25 14:20:00,32.49,32.75,32.49,32.74,2597415.0,32.49,32.75,32.49,32.74,2597415.0
2018-09-25 14:30:00,32.74,32.8,32.68,32.75,1650126.0,32.74,32.8,32.68,32.75,1650126.0
2018-09-25 14:40:00,32.75,32.8,32.66,32.67,1343998.0,32.75,32.8,32.66,32.67,1343998.0
2018-09-25 14:50:00,32.68,32.72,32.56,32.56,1496215.0,32.68,32.72,32.56,32.56,1496215.0
2018-09-25 15:00:00,32.57,32.6,32.46,32.56,1445615.0,32.57,32.6,32.46,32.56,1445615.0
2018-09-25 15:10:00,32.56,32.61,32.5,32.56,1031280.0,32.56,32.61,32.5,32.56,1031280.0
2018-09-25 15:20:00,32.55,32.67,32.54,32.65,1543990.0,32.55,32.67,32.54,32.65,1543990.0
2018-09-25 15:30:00,32.66,32.73,32.63,32.64,1542189.0,32.66,32.73,32.63,32.64,1542189.0
2018-09-25 15:40:00,32.64,32.67,32.55,32.64,1610777.0,32.64,32.67,32.55,32.64,1610777.0
2018-09-25 15:50:00,32.64,32.69,32.52,32.58,2992580.0,32.64,32.69,32.52,32.58,2992580.0
2018-09-26 09:30:00,32.4,32.6,31.87,32.04,7275784.0,32.4,32.6,31.87,32.04,7275784.0
2018-09-26 09:40:00,32.04,32.15,31.72,32.12,5421835.0,32.04,32.15,31.72,32.12,5421835.0
2018-09-26 09:50:00,32.11,32.14,31.92,32.07,3110658.0,32.11,32.14,31.92,32.07,3110658.0
2018-09-26 10:00:00,32.06,32.08,31.77,31.86,3659506.0,32.06,32.08,31.77,31.86,3659506.0
2018-09-26 10:10:00,31.86,32.07,31.76,32.03,3271148.0,31.86,32.07,31.76,32.03,3271148.0
2018-09-26 10:20:00,32.03,32.24,31.97,32.17,3967768.0,32.03,32.24,31.97,32.17,3967768.0
2018-09-26 10:30:00,32.16,32.2,31.97,31.98,2844562.0,32.16,32.2,31.97,31.98,2844562.0
2018-09-26 10:40:00,31.98,32.03,31.89,31.98,1958616.0,31.98,32.03,31.89,31.98,1958616.0
2018-09-26 10:50:00,31.98,31.98,31.8,31.82,2049396.0,31.98,31.98,31.8,31.82,2049396.0
2018-09-26 11:00:00,31.82,31.94,31.8,31.82,1473943.0,31.82,31.94,31.8,31.82,1473943.0
2018-09-26 11:10:00,31.83,31.96,31.77,31.93,2005614.0,31.83,31.96,31.77,31.93,2005614.0
2018-09-26 11:20:00,31.93,31.98,31.82,31.87,1310038.0,31.93,31.98,31.82,31.87,1310038.0
2018-09-26 11:30:00,31.87,31.92,31.77,31.85,1509460.0,31.87,31.92,31.77,31.85,1509460.0
2018-09-26 11:40:00,31.86,32.02,31.85,32.01,1660126.0,31.86,32.02,31.85,32.01,1660126.0
2018-09-26 11:50:00,32.01,32.17,31.96,32.15,1915817.0,32.01,32.17,31.96,32.15,1915817.0
2018-09-26 12:00:00,32.15,32.16,31.96,32.01,1771856.0,32.15,32.16,31.96,32.01,1771856.0
2018-09-26 12:10:00,32.0,32.1,31.99,32.1,627227.0,32.0,32.1,31.99,32.1,627227.0
2018-09-26 12:20:00,32.1,32.13,32.06,32.07,855121.0,32.1,32.13,32.06,32.07,855121.0
2018-09-26 12:30:00,32.08,32.17,32.07,32.16,676004.0,32.08,32.17,32.07,32.16,676004.0
2018-09-26 12:40:00,32.17,32.25,32.14,32.25,1420933.0,32.17,32.25,32.14,32.25,1420933.0
2018-09-26 12:50:00,32.25,32.32,32.18,32.32,1579144.0,32.25,32.32,32.18,32.32,1579144.0
2018-09-26 13:00:00,32.31,32.33,32.19,32.26,1242439.0,32.31,32.33,32.19,32.26,1242439.0
2018-09-26 13:10:00,32.27,32.38,32.26,32.34,1221026.0,32.27,32.38,32.26,32.34,1221026.0
2018-09-26 13:20:00,32.34,32.38,32.24,32.26,1297637.0,32.34,32.38,32.24,32.26,1297637.0
2018-09-26 13:30:00,32.26,32.31,32.17,32.23,1266569.0,32.26,32.31,32.17,32.23,1266569.0
2018-09-26 13:40:00,32.24,32.35,32.23,32.31,661774.0,32.24,32.35,32.23,32.31,661774.0
2018-09-26 13:50:00,32.31,32.34,32.24,32.28,745512.0,32.31,32.34,32.24,32.28,745512.0
2018-09-26 14:00:00,32.28,32.34,32.22,32.24,1084586.0,32.28,32.34,32.22,32.24,1084586.0
2018-09-26 14:10:00,32.24,32.5,32.23,32.48,1950905.0,32.24,32.5,32.23,32.48,1950905.0
2018-09-26 14:20:00,32.48,32.53,32.39,32.46,1748595.0,32.48,32.53,32.39,32.46,1748595.0
2018-09-26 14:30:00,32.45,32.51,32.37,32.42,1154178.0,32.45,32.51,32.37,32.42,1154178.0
2018-09-26 14:40:00,32.42,32.48,32.35,32.44,1164934.0,32.42,32.48,32.35,32.44,1164934.0
2018-09-26 14:50:00,32.44,32.47,32.34,32.37,790387.0,32.44,32.47,32.34,32.37,790387.0
2018-09-26 15:00:00,32.37,32.46,32.32,32.46,1092769.0,32.37,32.46,32.32,32.46,1092769.0
2018-09-26 15:10:00,32.45,32.46,32.4,32.46,594970.0,32.45,32.46,32.4,32.46,594970.0
2018-09-26 15:20:00,32.45,32.57,32.45,32.55,1382021.0,32.45,32.57,32.45,32.55,1382021.0
2018-09-26 15:30:00,32.55,32.55,32.41,32.49,1477292.0,32.55,32.55,32.41,32.49,1477292.0
2018-09-26 15:40:00,32.49,32.52,32.25,32.27,2004013.0,32.49,32.52,32.25,32.27,2004013.0
2018-09-26 15:50:00,32.27,32.34,32.14,32.18,3583163.0,32.27,32.34,32.14,32.18,3583163.0
2018-09-27 09:30:00,31.86,31.95,31.39,31.53,8853109.0,31.86,31.95,31.39,31.53,8853109.0
2018-09-27 09:40:00,31.53,31.78,31.51,31.72,5016002.0,31.53,31.78,31.51,31.72,5016002.0
2018-09-27 09:50:00,31.73,31.84,31.62,31.71,2726604.0,31.73,31.84,31.62,31.71,2726604.0
2018-09-27 10:00:00,31.7,31.88,31.63,31.84,2722320.0,31.7,31.88,31.63,31.84,2722320.0
2018-09-27 10:10:00,31.85,32.03,31.73,32.01,2803620.0,31.85,32.03,31.73,32.01,2803620.0
2018-09-27 10:20:00,32.02,32.06,31.89,31.95,2694286.0,32.02,32.06,31.89,31.95,2694286.0
2018-09-27 10:30:00,31.95,31.95,31.8,31.85,1811060.0,31.95,31.95,31.8,31.85,1811060.0
2018-09-27 10:40:00,31.85,31.94,31.8,31.8,1432462.0,31.85,31.94,31.8,31.8,1432462.0
2018-09-27 10:50:00,31.8,31.87,31.73,31.83,1387177.0,31.8,31.87,31.73,31.83,1387177.0
2018-09-27 11:00:00,31.83,31.92,31.78,31.82,1459641.0,31.83,31.92,31.78,31.82,1459641.0
2018-09-27 11:10:00,31.81,31.97,31.81,31.92,1159880.0,31.81,31.97,31.81,31.92,1159880.0
2018-09-27 11:20:00,31.92,32.09,31.91,32.04,1696881.0,31.92,32.09,31.91,32.04,1696881.0
2018-09-27 11:30:00,32.04,32.18,32.03,32.08,2156616.0,32.04,32.18,32.03,32.08,2156616.0
2018-09-27 11:40:00,32.09,32.35,32.08,32.33,2798410.0,32.09,32.35,32.08,32.33,2798410.0
2018-09-27 11:50:00,32.33,32.38,32.23,32.32,2171624.0,32.33,32.38,32.23,32.32,2171624.0
2018-09-27 12:00:00,32.31,32.34,32.21,32.3,1674539.0,32.31,32.34,32.21,32.3,1674539.0
2018-09-27 12:10:00,32.3,32.31,32.13,32.21,1938764.0,32.3,32.31,32.13,32.21,1938764.0
2018-09-27 12:20:00,32.21,32.32,32.11,32.29,1459612.0,32.21,32.32,32.11,32.29,1459612.0
2018-09-27 12:30:00,32.29,32.35,32.24,32.34,1119903.0,32.29,32.35,32.24,32.34,1119903.0
2018-09-27 12:40:00,32.34,32.49,32.33,32.49,1899631.0,32.34,32.49,32.33,32.49,1899631.0
2018-09-27 12:50:00,32.48,32.5,32.33,32.37,2811473.0,32.48,32.5,32.33,32.37,2811473.0
2018-09-27 13:00:00,32.36,32.42,32.27,32.32,2064015.0,32.36,32.42,32.27,32.32,2064015.0
2018-09-27 13:10:00,32.32,32.33,32.21,32.33,1523287.0,32.32,32.33,32.21,32.33,1523287.0
2018-09-27 13:20:00,32.33,32.36,32.24,32.3,1191029.0,32.33,32.36,32.24,32.3,1191029.0
2018-09-27 13:30:00,32.3,32.3,32.05,32.09,2389224.0,32.3,32.3,32.05,32.09,2389224.0
2018-09-27 13:40:00,32.09,32.26,32.05,32.25,1499806.0,32.09,32.26,32.05,32.25,1499806.0
2018-09-27 13:50:00,32.25,32.29,32.18,32.25,1275172.0,32.25,32.29,32.18,32.25,1275172.0
2018-09-27 14:00:00,32.25,32.34,32.18,32.34,1383902.0,32.25,32.34,32.18,32.34,1383902.0
2018-09-27 14:10:00,32.34,32.43,32.25,32.42,1112214.0,32.34,32.43,32.25,32.42,1112214.0
2018-09-27 14:20:00,32.42,32.44,32.31,32.36,1233038.0,32.42,32.44,32.31,32.36,1233038.0
2018-09-27 14:30:00,32.36,32.4,32.3,32.37,964607.0,32.36,32.4,32.3,32.37,964607.0
2018-09-27 14:40:00,32.38,32.47,32.35,32.42,1466846.0,32.38,32.47,32.35,32.42,1466846.0
2018-09-27 14:50:00,32.41,32.62,32.41,32.54,2902404.0,32.41,32.62,32.41,32.54,2902404.0
2018-09-27 15:00:00,32.54,32.6,32.51,32.52,1216782.0,32.54,32.6,32.51,32.52,1216782.0
2018-09-27 15:10:00,32.51,32.59,32.46,32.56,1395902.0,32.51,32.59,32.46,32.56,1395902.0
2018-09-27 15:20:00,32.56,32.58,32.46,32.49,1188601.0,32.56,32.58,32.46,32.49,1188601.0
2018-09-27 15:30:00,32.48,32.52,32.37,32.43,1534341.0,32.48,32.52,32.37,32.43,1534341.0
2018-09-27 15:40:00,32.42,32.55,32.41,32.52,1461882.0,32.42,32.55,32.41,32.52,1461882.0
2018-09-27 15:50:00,32.51,32.63,32.5,32.59,3952546.0,32.51,32.63,32.5,32.59,3952546.0
2018-09-28 09:30:00,32.22,32.78,32.2,32.6,5925781.0,32.22,32.78,32.2,32.6,5925781.0
2018-09-28 09:40:00,32.6,32.67,32.34,32.49,3419571.0,32.6,32.67,32.34,32.49,3419571.0
2018-09-28 09:50:00,32.48,32.54,32.28,32.37,2638115.0,32.48,32.54,32.28,32.37,2638115.0
2018-09-28 10:00:00,32.37,32.43,32.22,32.36,2377553.0,32.37,32.43,32.22,32.36,2377553.0
2018-09-28 10:10:00,32.37,32.52,32.33,32.51,1703703.0,32.37,32.52,32.33,32.51,1703703.0
2018-09-28 10:20:00,32.51,32.58,32.46,32.51,1841899.0,32.51,32.58,32.46,32.51,1841899.0
2018-09-28 10:30:00,32.52,32.76,32.46,32.75,2180676.0,32.52,32.76,32.46,32.75,2180676.0
2018-09-28 10:40:00,32.75,32.76,32.52,32.53,2590324.0,32.75,32.76,32.52,32.53,2590324.0
2018-09-28 10:50:00,32.53,32.56,32.33,32.4,2657501.0,32.53,32.56,32.33,32.4,2657501.0
2018-09-28 11:00:00,32.41,32.45,31.63,31.72,6779261.0,32.41,32.45,31.63,31.72,6779261.0
2018-09-28 11:10:00,31.72,31.98,31.58,31.73,9783938.0,31.72,31.98,31.58,31.73,9783938.0
2018-09-28 11:20:00,31.73,31.89,31.33,31.38,8806642.0,31.73,31.89,31.33,31.38,8806642.0
2018-09-28 11:30:00,31.39,31.52,30.58,30.62,12683901.0,31.39,31.52,30.58,30.62,12683901.0
2018-09-28 11:40:00,30.63,30.63,29.98,30.37,17978507.0,30.63,30.63,29.98,30.37,17978507.0
2018-09-28 11:50:00,30.38,30.59,30.28,30.58,8904033.0,30.38,30.59,30.28,30.58,8904033.0
2018-09-28 12:00:00,30.59,30.81,30.37,30.8,6239655.0,30.59,30.81,30.37,30.8,6239655.0
2018-09-28 12:10:00,30.8,31.04,30.61,31.01,5360044.0,30.8,31.04,30.61,31.01,5360044.0
2018-09-28 12:20:00,31.0,31.2,30.86,31.18,5666870.0,31.0,31.2,30.86,31.18,5666870.0
2018-09-28 12:30:00,31.18,31.26,31.05,31.21,4542838.0,31.18,31.26,31.05,31.21,4542838.0
2018-09-28 12:40:00,31.21,31.21,30.86,31.01,4623285.0,31.21,31.21,30.86,31.01,4623285.0
2018-09-28 12:50:00,31.02,31.14,30.98,30.98,2329223.0,31.02,31.14,30.98,30.98,2329223.0
2018-09-28 13:00:00,30.98,31.04,30.86,30.89,2044444.0,30.98,31.04,30.86,30.89,2044444.0
2018-09-28 13:10:00,30.89,30.95,30.59,30.66,3706957.0,30.89,30.95,30.59,30.66,3706957.0
2018-09-28 13:20:00,30.66,30.96,30.59,30.88,3263111.0,30.66,30.96,30.59,30.88,3263111.0
2018-09-28 13:30:00,30.88,31.04,30.83,30.87,2193715.0,30.88,31.04,30.83,30.87,2193715.0
2018-09-28 13:40:00,30.88,30.9,30.75,30.85,1829333.0,30.88,30.9,30.75,30.85,1829333.0
2018-09-28 13:50:00,30.85,30.97,30.79,30.89,1667710.0,30.85,30.97,30.79,30.89,1667710.0
2018-09-28 14:00:00,30.89,30.94,30.77,30.91,1596257.0,30.89,30.94,30.77,30.91,1596257.0
2018-09-28 14:10:00,30.9,31.09,30.84,31.03,1808212.0,30.9,31.09,30.84,31.03,1808212.0
2018-09-28 14:20:00,31.04,31.12,30.96,31.04,1761783.0,31.04,31.12,30.96,31.04,1761783.0
2018-09-28 14:30:00,31.04,31.05,30.78,30.83,2054726.0,31.04,31.05,30.78,30.83,2054726.0
2018-09-28 14:40:00,30.83,30.95,30.81,30.88,1209358.0,30.83,30.95,30.81,30.88,1209358.0
2018-09-28 14:50:00,30.87,30.98,30.85,30.9,988726.0,30.87,30.98,30.85,30.9,988726.0
2018-09-28 15:00:00,30.91,30.99,30.9,30.96,1049562.0,30.91,30.99,30.9,30.96,1049562.0
2018-09-28 15:10:00,30.96,30.97,30.72,30.77,1894769.0,30.96,30.97,30.72,30.77,1894769.0
2018-09-28 15:20:00,30.78,30.89,30.78,30.84,1201777.0,30.78,30.89,30.78,30.84,1201777.0
2018-09-28 15:30:00,30.84,30.87,30.76,30.86,1757151.0,30.84,30.87,30.76,30.86,1757151.0
2018-09-28 15:40:00,30.86,30.91,30.8,30.83,2304052.0,30.86,30.91,30.8,30.83,2304052.0
2018-09-28 15:50:00,30.84,30.92,30.81,30.89,3982570.0,30.84,30.92,30.81,30.89,3982570.0
2018-10-01 09:30:00,30.6,31.27,30.25,31.23,10212489.0,30.6,31.27,30.25,31.23,10212489.0
2018-10-01 09:40:00,31.23,31.38,31.06,31.3,6766444.0,31.23,31.38,31.06,31.3,6766444.0
2018-10-01 09:50:00,31.3,31.43,31.2,31.35,3511109.0,31.3,31.43,31.2,31.35,3511109.0
2018-10-01 10:00:00,31.36,31.6,31.27,31.57,5169039.0,31.36,31.6,31.27,31.57,5169039.0
2018-10-01 10:10:00,31.56,31.82,31.53,31.8,5250196.0,31.56,31.82,31.53,31.8,5250196.0
2018-10-01 10:20:00,31.8,31.87,31.72,31.77,3254980.0,31.8,31.87,31.72,31.77,3254980.0
2018-10-01 10:30:00,31.77,31.77,31.54,31.57,3425398.0,31.77,31.77,31.54,31.57,3425398.0
2018-10-01 10:40:00,31.56,31.75,31.45,31.47,3603665.0,31.56,31.75,31.45,31.47,3603665.0
2018-10-01 10:50:00,31.48,31.65,31.43,31.53,2697784.0,31.48,31.65,31.43,31.53,2697784.0
2018-10-01 11:00:00,31.53,31.65,31.43,31.59,2418093.0,31.53,31.65,31.43,31.59,2418093.0
2018-10-01 11:10:00,31.59,31.65,31.49,31.58,1707181.0,31.59,31.65,31.49,31.58,1707181.0
2018-10-01 11:20:00,31.57,31.7,31.56,31.6,1540341.0,31.57,31.7,31.56,31.6,1540341.0
2018-10-01 11:30:00,31.61,31.63,31.49,31.62,1721038.0,31.61,31.63,31.49,31.62,1721038.0
2018-10-01 11:40:00,31.62,31.67,31.57,31.61,1057843.0,31.62,31.67,31.57,31.61,1057843.0
2018-10-01 11:50:00,31.6,31.61,31.44,31.49,1416604.0,31.6,31.61,31.44,31.49,1416604.0
2018-10-01 12:00:00,31.49,31.53,31.38,31.5,1446668.0,31.49,31.53,31.38,31.5,1446668.0
2018-10-01 12:10:00,31.5,31.55,31.45,31.51,1140448.0,31.5,31.55,31.45,31.51,1140448.0
2018-10-01 12:20:00,31.51,31.52,31.37,31.43,1464031.0,31.51,31.52,31.37,31.43,1464031.0
2018-10-01 12:30:00,31.44,31.6,31.4,31.57,1448902.0,31.44,31.6,31.4,31.57,1448902.0
2018-10-01 12:40:00,31.57,31.6,31.48,31.52,1131671.0,31.57,31.6,31.48,31.52,1131671.0
2018-10-01 12:50:00,31.52,31.58,31.48,31.51,709621.0,31.52,31.58,31.48,31.51,709621.0
2018-10-01 13:00:00,31.51,31.66,31.48,31.65,967387.0,31.51,31.66,31.48,31.65,967387.0
2018-10-01 13:10:00,31.65,31.91,31.61,31.84,3123626.0,31.65,31.91,31.61,31.84,3123626.0
2018-10-01 13:20:00,31.84,31.9,31.78,31.82,1779096.0,31.84,31.9,31.78,31.82,1779096.0
2018-10-01 13:30:00,31.81,31.88,31.76,31.78,1113100.0,31.81,31.88,31.76,31.78,1113100.0
2018-10-01 13:40:00,31.78,31.79,31.66,31.68,962380.0,31.78,31.79,31.66,31.68,962380.0
2018-10-01 13:50:00,31.68,31.79,31.68,31.71,1108335.0,31.68,31.79,31.68,31.71,1108335.0
2018-10-01 14:00:00,31.71,31.73,31.59,31.65,1037802.0,31.71,31.73,31.59,31.65,1037802.0
2018-10-01 14:10:00,31.64,31.65,31.54,31.54,841329.0,31.64,31.65,31.54,31.54,841329.0
2018-10-01 14:20:00,31.55,31.57,31.45,31.48,1400974.0,31.55,31.57,31.45,31.48,1400974.0
2018-10-01 14:30:00,31.48,31.52,31.4,31.51,1293290.0,31.48,31.52,31.4,31.51,1293290.0
2018-10-01 14:40:00,31.51,31.6,31.49,31.53,1318981.0,31.51,31.6,31.49,31.53,1318981.0
2018-10-01 14:50:00,31.52,31.59,31.45,31.59,800316.0,31.52,31.59,31.45,31.59,800316.0
2018-10-01 15:00:00,31.59,31.66,31.56,31.65,1349485.0,31.59,31.66,31.56,31.65,1349485.0
2018-10-01 15:10:00,31.64,31.66,31.58,31.65,839551.0,31.64,31.66,31.58,31.65,839551.0
2018-10-01 15:20:00,31.65,31.65,31.44,31.46,1246878.0,31.65,31.65,31.44,31.46,1246878.0
2018-10-01 15:30:00,31.46,31.49,31.32,31.32,2251208.0,31.46,31.49,31.32,31.32,2251208.0
2018-10-01 15:40:00,31.33,31.41,31.23,31.39,2700085.0,31.33,31.41,31.23,31.39,2700085.0
2018-10-01 15:50:00,31.38,31.49,31.38,31.41,2914755.0,31.38,31.49,31.38,31.41,2914755.0
2018-10-02 09:30:00,30.73,30.82,30.11,30.17,10924157.0,30.73,30.82,30.11,30.17,10924157.0
2018-10-02 09:40:00,30.16,30.53,30.13,30.41,6315951.0,30.16,30.53,30.13,30.41,6315951.0
2018-10-02 09:50:00,30.4,30.4,30.21,30.35,4193021.0,30.4,30.4,30.21,30.35,4193021.0
2018-10-02 10:00:00,30.35,30.35,29.98,30.04,6454511.0,30.35,30.35,29.98,30.04,6454511.0
2018-10-02 10:10:00,30.05,30.13,29.99,30.1,3748672.0,30.05,30.13,29.99,30.1,3748672.0
2018-10-02 10:20:00,30.09,30.42,30.08,30.33,3923004.0,30.09,30.42,30.08,30.33,3923004.0
2018-10-02 10:30:00,30.32,30.33,30.12,30.3,3827508.0,30.32,30.33,30.12,30.3,3827508.0
2018-10-02 10:40:00,30.31,30.53,30.3,30.51,2827838.0,30.31,30.53,30.3,30.51,2827838.0
2018-10-02 10:50:00,30.51,30.55,30.32,30.37,2348165.0,30.51,30.55,30.32,30.37,2348165.0
2018-10-02 11:00:00,30.37,30.38,30.13,30.23,2747713.0,30.37,30.38,30.13,30.23,2747713.0
2018-10-02 11:10:00,30.22,30.4,30.22,30.35,1866810.0,30.22,30.4,30.22,30.35,1866810.0
2018-10-02 11:20:00,30.34,30.45,30.3,30.33,1309276.0,30.34,30.45,30.3,30.33,1309276.0
2018-10-02 11:30:00,30.33,30.48,30.32,30.44,1166697.0,30.33,30.48,30.32,30.44,1166697.0
2018-10-02 11:40:00,30.43,30.48,30.34,30.35,1273371.0,30.43,30.48,30.34,30.35,1273371.0
2018-10-02 11:50:00,30.35,30.41,30.3,30.34,1023264.0,30.35,30.41,30.3,30.34,1023264.0
2018-10-02 12:00:00,30.34,30.37,30.19,30.25,1639253.0,30.34,30.37,30.19,30.25,1639253.0
2018-10-02 12:10:00,30.24,30.25,30.1,30.15,1910183.0,30.24,30.25,30.1,30.15,1910183.0
2018-10-02 12:20:00,30.14,30.23,30.14,30.19,977502.0,30.14,30.23,30.14,30.19,977502.0
2018-10-02 12:30:00,30.19,30.38,30.19,30.34,1340236.0,30.19,30.38,30.19,30.34,1340236.0
2018-10-02 12:40:00,30.35,30.35,30.18,30.18,935152.0,30.35,30.35,30.18,30.18,935152.0
2018-10-02 12:50:00,30.19,30.21,30.06,30.2,1999558.0,30.19,30.21,30.06,30.2,1999558.0
2018-10-02 13:00:00,30.2,30.28,30.03,30.06,1988569.0,30.2,30.28,30.03,30.06,1988569.0
2018-10-02 13:10:00,30.06,30.13,29.98,30.02,2159398.0,30.06,30.13,29.98,30.02,2159398.0
2018-10-02 13:20:00,30.03,30.09,29.95,30.0,2030448.0,30.03,30.09,29.95,30.0,2030448.0
2018-10-02 13:30:00,30.0,30.14,30.0,30.08,1700377.0,30.0,30.14,30.0,30.08,1700377.0
2018-10-02 13:40:00,30.08,30.14,30.04,30.05,899532.0,30.08,30.14,30.04,30.05,899532.0
2018-10-02 13:50:00,30.06,30.07,29.57,29.7,4748333.0,30.06,30.07,29.57,29.7,4748333.0
2018-10-02 14:00:00,29.7,29.79,29.1,29.26,7520377.0,29.7,29.79,29.1,29.26,7520377.0
2018-10-02 14:10:00,29.26,29.4,28.8,28.96,8478403.0,29.26,29.4,28.8,28.96,8478403.0
2018-10-02 14:20:00,28.96,29.17,28.71,29.16,8758098.0,28.96,29.17,28.71,29.16,8758098.0
2018-10-02 14:30:00,29.15,29.27,28.97,29.25,4665599.0,29.15,29.27,28.97,29.25,4665599.0
2018-10-02 14:40:00,29.24,29.36,29.19,29.26,3053933.0,29.24,29.36,29.19,29.26,3053933.0
2018-10-02 14:50:00,29.26,29.28,29.06,29.18,3121931.0,29.26,29.28,29.06,29.18,3121931.0
2018-10-02 15:00:00,29.19,29.27,28.86,28.99,3321062.0,29.19,29.27,28.86,28.99,3321062.0
2018-10-02 15:10:00,29.0,29.09,28.93,28.93,2641990.0,29.0,29.09,28.93,28.93,2641990.0
2018-10-02 15:20:00,28.94,29.0,28.85,28.86,2815053.0,28.94,29.0,28.85,28.86,2815053.0
2018-10-02 15:30:00,28.87,28.96,28.86,28.88,2642337.0,28.87,28.96,28.86,28.88,2642337.0
2018-10-02 15:40:00,28.89,29.04,28.65,28.74,5309217.0,28.89,29.04,28.65,28.74,5309217.0
2018-10-02 15:50:00,28.74,29.06,28.73,29.01,8173402.0,28.74,29.06,28.73,29.01,8173402.0
2018-10-03 09:30:00,29.04,29.22,27.55,27.86,16462560.0,29.04,29.22,27.55,27.86,16462560.0
2018-10-03 09:40:00,27.85,27.95,26.63,27.06,20241091.0,27.85,27.95,26.63,27.06,20241091.0
2018-10-03 09:50:00,27.06,27.2,26.54,26.83,13599381.0,27.06,27.2,26.54,26.83,13599381.0
2018-10-03 10:00:00,26.84,27.3,26.68,27.27,11631504.0,26.84,27.3,26.68,27.27,11631504.0
2018-10-03 10:10:00,27.27,27.41,27.12,27.18,7302108.0,27.27,27.41,27.12,27.18,7302108.0
2018-10-03 10:20:00,27.18,27.28,27.0,27.23,4628728.0,27.18,27.28,27.0,27.23,4628728.0
2018-10-03 10:30:00,27.23,27.66,27.22,27.56,6975448.0,27.23,27.66,27.22,27.56,6975448.0
2018-10-03 10:40:00,27.56,27.81,27.52,27.73,5269955.0,27.56,27.81,27.52,27.73,5269955.0
2018-10-03 10:50:00,27.73,27.75,27.55,27.58,3585964.0,27.73,27.75,27.55,27.58,3585964.0
2018-10-03 11:00:00,27.58,27.59,27.36,27.4,4168657.0,27.58,27.59,27.36,27.4,4168657.0
2018-10-03 11:10:00,27.39,27.41,27.12,27.32,4827836.0,27.39,27.41,27.12,27.32,4827836.0
2018-10-03 11:20:00,27.32,27.6,27.32,27.55,2990449.0,27.32,27.6,27.32,27.55,2990449.0
2018-10-03 11:30:00,27.55,27.64,27.43,27.46,3063591.0,27.55,27.64,27.43,27.46,3063591.0
2018-10-03 11:40:00,27.47,27.63,27.41,27.62,2294263.0,27.47,27.63,27.41,27.62,2294263.0
2018-10-03 11:50:00,27.63,27.85,27.62,27.85,3125063.0,27.63,27.85,27.62,27.85,3125063.0
2018-10-03 12:00:00,27.84,28.04,27.81,27.91,4949058.0,27.84,28.04,27.81,27.91,4949058.0
2018-10-03 12:10:00,27.91,28.24,27.91,28.23,4752178.0,27.91,28.24,27.91,28.23,4752178.0
2018-10-03 12:20:00,28.23,28.33,28.08,28.18,4285841.0,28.23,28.33,28.08,28.18,4285841.0
2018-10-03 12:30:00,28.18,28.24,28.02,28.08,3495935.0,28.18,28.24,28.02,28.08,3495935.0
2018-10-03 12:40:00,28.08,28.24,28.05,28.19,2583557.0,28.08,28.24,28.05,28.19,2583557.0
2018-10-03 12:50:00,28.19,28.43,28.11,28.42,3234470.0,28.19,28.43,28.11,28.42,3234470.0
2018-10-03 13:00:00,28.43,28.52,28.22,28.26,3522857.0,28.43,28.52,28.22,28.26,3522857.0
2018-10-03 13:10:00,28.25,28.27,28.11,28.24,2270058.0,28.25,28.27,28.11,28.24,2270058.0
2018-10-03 13:20:00,28.24,28.33,28.2,28.3,1612364.0,28.24,28.33,28.2,28.3,1612364.0
2018-10-03 13:30:00,28.3,28.37,28.21,28.29,2262303.0,28.3,28.37,28.21,28.29,2262303.0
2018-10-03 13:40:00,28.28,28.34,28.16,28.28,1813181.0,28.28,28.34,28.16,28.28,1813181.0
2018-10-03 13:50:00,28.27,28.44,28.21,28.28,2505573.0,28.27,28.44,28.21,28.28,2505573.0
2018-10-03 14:00:00,28.28,28.32,28.22,28.29,1478273.0,28.28,28.32,28.22,28.29,1478273.0
2018-10-03 14:10:00,28.3,28.6,28.28,28.59,3003159.0,28.3,28.6,28.28,28.59,3003159.0
2018-10-03 14:20:00,28.6,28.67,28.51,28.56,3365126.0,28.6,28.67,28.51,28.56,3365126.0
2018-10-03 14:30:00,28.55,28.57,28.29,28.42,3061718.0,28.55,28.57,28.29,28.42,3061718.0
2018-10-03 14:40:00,28.43,28.47,28.32,28.38,1567752.0,28.43,28.47,28.32,28.38,1567752.0
2018-10-03 14:50:00,28.38,28.53,28.3,28.47,1853561.0,28.38,28.53,28.3,28.47,1853561.0
2018-10-03 15:00:00,28.47,28.49,28.36,28.47,1681140.0,28.47,28.49,28.36,28.47,1681140.0
2018-10-03 15:10:00,28.47,28.7,28.41,28.68,2316194.0,28.47,28.7,28.41,28.68,2316194.0
2018-10-03 15:20:00,28.68,28.7,28.5,28.58,2390147.0,28.68,28.7,28.5,28.58,2390147.0
2018-10-03 15:30:00,28.58,28.63,28.54,28.58,1299487.0,28.58,28.63,28.54,28.58,1299487.0
2018-10-03 15:40:00,28.57,28.6,28.52,28.55,1876822.0,28.57,28.6,28.52,28.55,1876822.0
2018-10-03 15:50:00,28.56,28.57,28.37,28.42,4971131.0,28.56,28.57,28.37,28.42,4971131.0
2018-10-04 09:30:00,27.99,28.7,27.9,28.7,8089655.0,27.99,28.7,27.9,28.7,8089655.0
2018-10-04 09:40:00,28.7,28.83,28.33,28.33,5181802.0,28.7,28.83,28.33,28.33,5181802.0
2018-10-04 09:50:00,28.33,28.5,28.07,28.12,4713134.0,28.33,28.5,28.07,28.12,4713134.0
2018-10-04 10:00:00,28.12,28.17,27.76,27.94,5095295.0,28.12,28.17,27.76,27.94,5095295.0
2018-10-04 10:10:00,27.94,28.23,27.88,28.21,4209623.0,27.94,28.23,27.88,28.21,4209623.0
2018-10-04 10:20:00,28.2,28.22,27.93,28.02,2991619.0,28.2,28.22,27.93,28.02,2991619.0
2018-10-04 10:30:00,28.02,28.11,27.78,27.9,3105512.0,28.02,28.11,27.78,27.9,3105512.0
2018-10-04 10:40:00,27.9,28.11,27.76,28.08,2629076.0,27.9,28.11,27.76,28.08,2629076.0
2018-10-04 10:50:00,28.08,28.2,28.05,28.16,2121346.0,28.08,28.2,28.05,28.16,2121346.0
2018-10-04 11:00:00,28.16,28.35,28.1,28.17,3169744.0,28.16,28.35,28.1,28.17,3169744.0
2018-10-04 11:10:00,28.16,28.2,27.91,27.98,2487099.0,28.16,28.2,27.91,27.98,2487099.0
2018-10-04 11:20:00,27.98,28.05,27.86,27.96,1676845.0,27.98,28.05,27.86,27.96,1676845.0
2018-10-04 11:30:00,27.97,28.0,27.74,27.78,2248905.0,27.97,28.0,27.74,27.78,2248905.0
2018-10-04 11:40:00,27.78,27.95,27.74,27.75,1919709.0,27.78,27.95,27.74,27.75,1919709.0
2018-10-04 11:50:00,27.76,27.86,27.62,27.74,2690747.0,27.76,27.86,27.62,27.74,2690747.0
2018-10-04 12:00:00,27.73,27.75,27.55,27.65,2518030.0,27.73,27.75,27.55,27.65,2518030.0
2018-10-04 12:10:00,27.65,27.66,27.37,27.46,3761725.0,27.65,27.66,27.37,27.46,3761725.0
2018-10-04 12:20:00,27.46,27.64,27.42,27.6,2659981.0,27.46,27.64,27.42,27.6,2659981.0
2018-10-04 12:30:00,27.6,27.7,27.52,27.66,2071967.0,27.6,27.7,27.52,27.66,2071967.0
2018-10-04 12:40:00,27.67,27.77,27.57,27.74,1807490.0,27.67,27.77,27.57,27.74,1807490.0
2018-10-04 12:50:00,27.74,27.79,27.68,27.76,1300556.0,27.74,27.79,27.68,27.76,1300556.0
2018-10-04 13:00:00,27.76,27.85,27.71,27.82,1544977.0,27.76,27.85,27.71,27.82,1544977.0
2018-10-04 13:10:00,27.81,27.82,27.59,27.59,1583114.0,27.81,27.82,27.59,27.59,1583114.0
2018-10-04 13:20:00,27.59,27.75,27.55,27.71,1254230.0,27.59,27.75,27.55,27.71,1254230.0
2018-10-04 13:30:00,27.7,27.74,27.61,27.65,1006408.0,27.7,27.74,27.61,27.65,1006408.0
2018-10-04 13:40:00,27.65,27.75,27.65,27.71,814593.0,27.65,27.75,27.65,27.71,814593.0
2018-10-04 13:50:00,27.71,27.82,27.65,27.68,1231652.0,27.71,27.82,27.65,27.68,1231652.0
2018-10-04 14:00:00,27.67,27.77,27.63,27.75,996642.0,27.67,27.77,27.63,27.75,996642.0
2018-10-04 14:10:00,27.75,27.83,27.66,27.67,1084480.0,27.75,27.83,27.66,27.67,1084480.0
2018-10-04 14:20:00,27.67,27.7,27.48,27.54,1960172.0,27.67,27.7,27.48,27.54,1960172.0
2018-10-04 14:30:00,27.53,27.75,27.5,27.72,1670326.0,27.53,27.75,27.5,27.72,1670326.0
2018-10-04 14:40:00,27.72,27.74,27.61,27.73,1183017.0,27.72,27.74,27.61,27.73,1183017.0
2018-10-04 14:50:00,27.72,27.77,27.69,27.71,693061.0,27.72,27.77,27.69,27.71,693061.0
2018-10-04 15:00:00,27.72,27.75,27.66,27.72,1066270.0,27.72,27.75,27.66,27.72,1066270.0
2018-10-04 15:10:00,27.71,27.74,27.67,27.74,797080.0,27.71,27.74,27.67,27.74,797080.0
2018-10-04 15:20:00,27.74,27.74,27.62,27.64,789706.0,27.74,27.74,27.62,27.64,789706.0
2018-10-04 15:30:00,27.64,27.68,27.54,27.55,1218781.0,27.64,27.68,27.54,27.55,1218781.0
2018-10-04 15:40:00,27.54,27.69,27.52,27.65,1266035.0,27.54,27.69,27.52,27.65,1266035.0
2018-10-04 15:50:00,27.66,27.8,27.65,27.78,2720421.0,27.66,27.8,27.65,27.78,2720421.0
2018-10-05 09:30:00,28.07,28.47,27.98,28.13,7604205.0,28.07,28.47,27.98,28.13,7604205.0
2018-10-05 09:40:00,28.13,28.38,27.93,28.0,5184448.0,28.13,28.38,27.93,28.0,5184448.0
2018-10-05 09:50:00,27.99,28.05,27.63,27.68,4499025.0,27.99,28.05,27.63,27.68,4499025.0
2018-10-05 10:00:00,27.67,28.0,27.66,27.93,3266330.0,27.67,28.0,27.66,27.93,3266330.0
2018-10-05 10:10:00,27.94,28.07,27.84,27.87,3080969.0,27.94,28.07,27.84,27.87,3080969.0
2018-10-05 10:20:00,27.87,28.15,27.86,27.99,2516182.0,27.87,28.15,27.86,27.99,2516182.0
2018-10-05 10:30:00,27.98,28.1,27.86,27.94,2257457.0,27.98,28.1,27.86,27.94,2257457.0
2018-10-05 10:40:00,27.95,28.07,27.83,27.86,2071140.0,27.95,28.07,27.83,27.86,2071140.0
2018-10-05 10:50:00,27.85,27.96,27.78,27.9,1848194.0,27.85,27.96,27.78,27.9,1848194.0
2018-10-05 11:00:00,27.9,27.92,27.69,27.75,1470970.0,27.9,27.92,27.69,27.75,1470970.0
2018-10-05 11:10:00,27.75,27.8,27.55,27.62,1843634.0,27.75,27.8,27.55,27.62,1843634.0
2018-10-05 11:20:00,27.61,27.74,27.54,27.63,1774205.0,27.61,27.74,27.54,27.63,1774205.0
2018-10-05 11:30:00,27.62,27.73,27.59,27.69,1034610.0,27.62,27.73,27.59,27.69,1034610.0
2018-10-05 11:40:00,27.69,27.7,27.4,27.52,2207022.0,27.69,27.7,27.4,27.52,2207022.0
2018-10-05 11:50:00,27.52,27.52,27.28,27.33,2017753.0,27.52,27.52,27.28,27.33,2017753.0
2018-10-05 12:00:00,27.34,27.43,27.24,27.35,2528329.0,27.34,27.43,27.24,27.35,2528329.0
2018-10-05 12:10:00,27.35,27.35,27.11,27.17,2567794.0,27.35,27.35,27.11,27.17,2567794.0
2018-10-05 12:20:00,27.17,27.32,27.16,27.28,1406504.0,27.17,27.32,27.16,27.28,1406504.0
2018-10-05 12:30:00,27.27,27.27,27.03,27.07,2087928.0,27.27,27.27,27.03,27.07,2087928.0
2018-10-05 12:40:00,27.07,27.11,26.93,27.08,3017783.0,27.07,27.11,26.93,27.08,3017783.0
2018-10-05 12:50:00,27.09,27.2,27.04,27.1,1623240.0,27.09,27.2,27.04,27.1,1623240.0
2018-10-05 13:00:00,27.11,27.11,26.98,27.04,1529610.0,27.11,27.11,26.98,27.04,1529610.0
2018-10-05 13:10:00,27.03,27.2,27.01,27.2,1492986.0,27.03,27.2,27.01,27.2,1492986.0
2018-10-05 13:20:00,27.19,27.2,27.02,27.08,1428815.0,27.19,27.2,27.02,27.08,1428815.0
2018-10-05 13:30:00,27.08,27.26,27.08,27.23,1496122.0,27.08,27.26,27.08,27.23,1496122.0
2018-10-05 13:40:00,27.22,27.39,27.21,27.36,2082036.0,27.22,27.39,27.21,27.36,2082036.0
2018-10-05 13:50:00,27.36,27.41,27.22,27.3,1536142.0,27.36,27.41,27.22,27.3,1536142.0
2018-10-05 14:00:00,27.31,27.39,27.26,27.29,1252110.0,27.31,27.39,27.26,27.29,1252110.0
2018-10-05 14:10:00,27.29,27.44,27.28,27.4,1076001.0,27.29,27.44,27.28,27.4,1076001.0
2018-10-05 14:20:00,27.4,27.57,27.39,27.55,1628974.0,27.4,27.57,27.39,27.55,1628974.0
2018-10-05 14:30:00,27.55,27.63,27.4,27.46,1676592.0,27.55,27.63,27.4,27.46,1676592.0
2018-10-05 14:40:00,27.46,27.58,27.42,27.48,1134802.0,27.46,27.58,27.42,27.48,1134802.0
2018-10-05 14:50:00,27.48,27.54,27.42,27.5,924646.0,27.48,27.54,27.42,27.5,924646.0
2018-10-05 15:00:00,27.5,27.61,27.45,27.57,875510.0,27.5,27.61,27.45,27.57,875510.0
2018-10-05 15:10:00,27.57,27.58,27.43,27.43,1043029.0,27.57,27.58,27.43,27.43,1043029.0
2018-10-05 15:20:00,27.44,27.49,27.36,27.4,1176263.0,27.44,27.49,27.36,27.4,1176263.0
2018-10-05 15:30:00,27.41,27.41,27.26,27.29,1959599.0,27.41,27.41,27.26,27.29,1959599.0
2018-10-05 15:40:00,27.29,27.5,27.28,27.49,1845245.0,27.29,27.5,27.28,27.49,1845245.0
2018-10-05 15:50:00,27.48,27.49,27.33,27.36,2622097.0,27.48,27.49,27.33,27.36,2622097.0
2018-10-08 09:30:00,26.73,27.07,26.55,26.89,7393613.0,26.73,27.07,26.55,26.89,7393613.0
2018-10-08 09:40:00,26.88,27.34,26.7,27.21,5225436.0,26.88,27.34,26.7,27.21,5225436.0
2018-10-08 09:50:00,27.2,27.54,27.2,27.38,3897100.0,27.2,27.54,27.2,27.38,3897100.0
2018-10-08 10:00:00,27.38,27.45,27.21,27.36,2694617.0,27.38,27.45,27.21,27.36,2694617.0
2018-10-08 10:10:00,27.36,27.43,27.25,27.32,1880687.0,27.36,27.43,27.25,27.32,1880687.0
2018-10-08 10:20:00,27.33,27.5,27.24,27.48,1987813.0,27.33,27.5,27.24,27.48,1987813.0
2018-10-08 10:30:00,27.48,27.49,27.11,27.25,2594507.0,27.48,27.49,27.11,27.25,2594507.0
2018-10-08 10:40:00,27.24,27.29,27.0,27.12,1982608.0,27.24,27.29,27.0,27.12,1982608.0
2018-10-08 10:50:00,27.11,27.13,26.9,26.91,2287225.0,27.11,27.13,26.9,26.91,2287225.0
2018-10-08 11:00:00,26.91,26.93,26.72,26.82,3072919.0,26.91,26.93,26.72,26.82,3072919.0
2018-10-08 11:10:00,26.83,26.93,26.74,26.83,1908674.0,26.83,26.93,26.74,26.83,1908674.0
2018-10-08 11:20:00,26.82,26.87,26.43,26.46,3828206.0,26.82,26.87,26.43,26.46,3828206.0
2018-10-08 11:30:00,26.46,26.5,26.23,26.33,5392327.0,26.46,26.5,26.23,26.33,5392327.0
2018-10-08 11:40:00,26.34,26.37,26.06,26.27,4992547.0,26.34,26.37,26.06,26.27,4992547.0
2018-10-08 11:50:00,26.27,26.42,26.22,26.39,3937362.0,26.27,26.42,26.22,26.39,3937362.0
2018-10-08 12:00:00,26.38,26.41,26.21,26.3,1975544.0,26.38,26.41,26.21,26.3,1975544.0
2018-10-08 12:10:00,26.3,26.32,26.15,26.23,1953248.0,26.3,26.32,26.15,26.23,1953248.0
2018-10-08 12:20:00,26.23,26.33,26.1,26.28,2908520.0,26.23,26.33,26.1,26.28,2908520.0
2018-10-08 12:30:00,26.29,26.33,26.16,26.25,1682085.0,26.29,26.33,26.16,26.25,1682085.0
2018-10-08 12:40:00,26.25,26.36,26.18,26.19,1869863.0,26.25,26.36,26.18,26.19,1869863.0
2018-10-08 12:50:00,26.2,26.23,26.1,26.11,1774670.0,26.2,26.23,26.1,26.11,1774670.0
2018-10-08 13:00:00,26.11,26.28,26.1,26.25,1687313.0,26.11,26.28,26.1,26.25,1687313.0
2018-10-08 13:10:00,26.25,26.26,26.11,26.14,1239526.0,26.25,26.26,26.11,26.14,1239526.0
2018-10-08 13:20:00,26.13,26.15,25.96,26.03,4737224.0,26.13,26.15,25.96,26.03,4737224.0
2018-10-08 13:30:00,26.04,26.22,26.02,26.2,1482896.0,26.04,26.22,26.02,26.2,1482896.0
2018-10-08 13:40:00,26.21,26.37,26.2,26.34,2253409.0,26.21,26.37,26.2,26.34,2253409.0
2018-10-08 13:50:00,26.34,26.43,26.25,26.29,1852535.0,26.34,26.43,26.25,26.29,1852535.0
2018-10-08 14:00:00,26.28,26.46,26.26,26.46,1561651.0,26.28,26.46,26.26,26.46,1561651.0
2018-10-08 14:10:00,26.45,26.52,26.42,26.47,1732009.0,26.45,26.52,26.42,26.47,1732009.0
2018-10-08 14:20:00,26.46,26.56,26.45,26.46,1320414.0,26.46,26.56,26.45,26.46,1320414.0
2018-10-08 14:30:00,26.45,26.64,26.45,26.63,2334208.0,26.45,26.64,26.45,26.63,2334208.0
2018-10-08 14:40:00,26.63,26.63,26.5,26.59,1317048.0,26.63,26.63,26.5,26.59,1317048.0
2018-10-08 14:50:00,26.58,26.64,26.44,26.45,1851136.0,26.58,26.64,26.44,26.45,1851136.0
2018-10-08 15:00:00,26.44,26.57,26.43,26.51,1344800.0,26.44,26.57,26.43,26.51,1344800.0
2018-10-08 15:10:00,26.51,26.7,26.5,26.68,1496557.0,26.51,26.7,26.5,26.68,1496557.0
2018-10-08 15:20:00,26.68,26.69,26.47,26.47,1818316.0,26.68,26.69,26.47,26.47,1818316.0
2018-10-08 15:30:00,26.48,26.57,26.47,26.52,1828602.0,26.48,26.57,26.47,26.52,1828602.0
2018-10-08 15:40:00,26.52,26.63,26.51,26.61,1715760.0,26.52,26.63,26.51,26.61,1715760.0
2018-10-08 15:50:00,26.62,26.62,26.45,26.46,2855966.0,26.62,26.62,26.45,26.46,2855966.0
2018-10-09 09:30:00,26.19,27.1,26.0,26.99,8961368.0,26.19,27.1,26.0,26.99,8961368.0
2018-10-09 09:40:00,27.0,27.01,26.71,26.92,5966281.0,27.0,27.01,26.71,26.92,5966281.0
2018-10-09 09:50:00,26.92,27.14,26.71,26.81,5447836.0,26.92,27.14,26.71,26.81,5447836.0
2018-10-09 10:00:00,26.82,26.9,26.54,26.55,4002756.0,26.82,26.9,26.54,26.55,4002756.0
2018-10-09 10:10:00,26.55,26.69,26.39,26.51,3751241.0,26.55,26.69,26.39,26.51,3751241.0
2018-10-09 10:20:00,26.51,26.81,26.49,26.79,3518271.0,26.51,26.81,26.49,26.79,3518271.0
2018-10-09 10:30:00,26.79,26.97,26.78,26.95,3533668.0,26.79,26.97,26.78,26.95,3533668.0
2018-10-09 10:40:00,26.95,27.3,26.95,27.2,5475351.0,26.95,27.3,26.95,27.2,5475351.0
2018-10-09 10:50:00,27.19,27.49,27.11,27.47,4094706.0,27.19,27.49,27.11,27.47,4094706.0
2018-10-09 11:00:00,27.48,27.5,27.29,27.43,3487732.0,27.48,27.5,27.29,27.43,3487732.0
2018-10-09 11:10:00,27.43,27.71,27.36,27.53,4593433.0,27.43,27.71,27.36,27.53,4593433.0
2018-10-09 11:20:00,27.53,27.66,27.4,27.42,3191132.0,27.53,27.66,27.4,27.42,3191132.0
2018-10-09 11:30:00,27.43,27.51,27.32,27.4,2624837.0,27.43,27.51,27.32,27.4,2624837.0
2018-10-09 11:40:00,27.4,27.45,27.24,27.28,2011681.0,27.4,27.45,27.24,27.28,2011681.0
2018-10-09 11:50:00,27.28,27.42,27.25,27.29,1494501.0,27.28,27.42,27.25,27.29,1494501.0
2018-10-09 12:00:00,27.3,27.48,27.27,27.41,1555585.0,27.3,27.48,27.27,27.41,1555585.0
2018-10-09 12:10:00,27.42,27.43,27.12,27.15,2490893.0,27.42,27.43,27.12,27.15,2490893.0
2018-10-09 12:20:00,27.16,27.23,27.08,27.11,1819186.0,27.16,27.23,27.08,27.11,1819186.0
2018-10-09 12:30:00,27.11,27.38,27.06,27.38,2303678.0,27.11,27.38,27.06,27.38,2303678.0
2018-10-09 12:40:00,27.37,27.38,27.16,27.28,2149037.0,27.37,27.38,27.16,27.28,2149037.0
2018-10-09 12:50:00,27.28,27.28,27.17,27.19,1210253.0,27.28,27.28,27.17,27.19,1210253.0
2018-10-09 13:00:00,27.19,27.22,27.04,27.12,2352351.0,27.19,27.22,27.04,27.12,2352351.0
2018-10-09 13:10:00,27.13,27.24,27.12,27.15,1211815.0,27.13,27.24,27.12,27.15,1211815.0
2018-10-09 13:20:00,27.15,27.3,27.15,27.26,1179756.0,27.15,27.3,27.15,27.26,1179756.0
2018-10-09 13:30:00,27.26,27.26,27.14,27.2,1002983.0,27.26,27.26,27.14,27.2,1002983.0
2018-10-09 13:40:00,27.2,27.3,27.17,27.26,1174356.0,27.2,27.3,27.17,27.26,1174356.0
2018-10-09 13:50:00,27.26,27.44,27.25,27.38,1500651.0,27.26,27.44,27.25,27.38,1500651.0
2018-10-09 14:00:00,27.39,27.47,27.32,27.45,2068998.0,27.39,27.47,27.32,27.45,2068998.0
2018-10-09 14:10:00,27.45,27.48,27.34,27.36,1363009.0,27.45,27.48,27.34,27.36,1363009.0
2018-10-09 14:20:00,27.37,27.45,27.36,27.38,751635.0,27.37,27.45,27.36,27.38,751635.0
2018-10-09 14:30:00,27.38,27.4,27.29,27.32,1222941.0,27.38,27.4,27.29,27.32,1222941.0
2018-10-09 14:40:00,27.32,27.37,27.25,27.31,1721395.0,27.32,27.37,27.25,27.31,1721395.0
2018-10-09 14:50:00,27.3,27.44,27.29,27.36,1269669.0,27.3,27.44,27.29,27.36,1269669.0
2018-10-09 15:00:00,27.36,27.38,27.27,27.31,1181665.0,27.36,27.38,27.27,27.31,1181665.0
2018-10-09 15:10:00,27.31,27.33,27.18,27.25,1455313.0,27.31,27.33,27.18,27.25,1455313.0
2018-10-09 15:20:00,27.26,27.26,27.09,27.19,1738635.0,27.26,27.26,27.09,27.19,1738635.0
2018-10-09 15:30:00,27.19,27.26,27.14,27.24,1094839.0,27.19,27.26,27.14,27.24,1094839.0
2018-10-09 15:40:00,27.24,27.32,27.2,27.3,1416253.0,27.24,27.32,27.2,27.3,1416253.0
2018-10-09 15:50:00,27.3,27.31,27.19,27.25,3057882.0,27.3,27.31,27.19,27.25,3057882.0
2018-10-10 09:30:00,27.35,27.4,26.7,26.72,6987605.0,27.35,27.4,26.7,26.72,6987605.0
2018-10-10 09:40:00,26.72,27.08,26.46,26.46,6053326.0,26.72,27.08,26.46,26.46,6053326.0
2018-10-10 09:50:00,26.47,26.56,26.14,26.17,5788806.0,26.47,26.56,26.14,26.17,5788806.0
2018-10-10 10:00:00,26.17,26.32,25.94,25.96,7068837.0,26.17,26.32,25.94,25.96,7068837.0
2018-10-10 10:10:00,25.96,26.09,25.5,25.86,8352125.0,25.96,26.09,25.5,25.86,8352125.0
2018-10-10 10:20:00,25.86,26.18,25.74,26.06,5761280.0,25.86,26.18,25.74,26.06,5761280.0
2018-10-10 10:30:00,26.06,26.18,25.94,26.1,3702885.0,26.06,26.18,25.94,26.1,3702885.0
2018-10-10 10:40:00,26.1,26.11,25.77,25.78,2796177.0,26.1,26.11,25.77,25.78,2796177.0
2018-10-10 10:50:00,25.78,25.96,25.75,25.81,3530032.0,25.78,25.96,25.75,25.81,3530032.0
2018-10-10 11:00:00,25.81,25.82,25.41,25.45,5013035.0,25.81,25.82,25.41,25.45,5013035.0
2018-10-10 11:10:00,25.45,25.54,25.32,25.42,5247652.0,25.45,25.54,25.32,25.42,5247652.0
2018-10-10 11:20:00,25.43,25.7,25.21,25.65,4671584.0,25.43,25.7,25.21,25.65,4671584.0
2018-10-10 11:30:00,25.65,25.65,25.41,25.46,2837872.0,25.65,25.65,25.41,25.46,2837872.0
2018-10-10 11:40:00,25.47,25.65,25.46,25.63,2653869.0,25.47,25.65,25.46,25.63,2653869.0
2018-10-10 11:50:00,25.63,25.69,25.35,25.39,2690434.0,25.63,25.69,25.35,25.39,2690434.0
2018-10-10 12:00:00,25.38,25.43,25.08,25.18,3861270.0,25.38,25.43,25.08,25.18,3861270.0
2018-10-10 12:10:00,25.18,25.43,25.15,25.41,3074052.0,25.18,25.43,25.15,25.41,3074052.0
2018-10-10 12:20:00,25.41,25.5,25.32,25.45,1830079.0,25.41,25.5,25.32,25.45,1830079.0
2018-10-10 12:30:00,25.45,25.52,25.36,25.42,2074049.0,25.45,25.52,25.36,25.42,2074049.0
2018-10-10 12:40:00,25.43,25.59,25.39,25.45,1852837.0,25.43,25.59,25.39,25.45,1852837.0
2018-10-10 12:50:00,25.45,25.69,25.45,25.5,2417332.0,25.45,25.69,25.45,25.5,2417332.0
2018-10-10 13:00:00,25.5,25.65,25.38,25.64,2865406.0,25.5,25.65,25.38,25.64,2865406.0
2018-10-10 13:10:00,25.65,25.86,25.59,25.83,2999977.0,25.65,25.86,25.59,25.83,2999977.0
2018-10-10 13:20:00,25.82,25.89,25.74,25.84,1974807.0,25.82,25.89,25.74,25.84,1974807.0
2018-10-10 13:30:00,25.83,25.94,25.68,25.89,2162991.0,25.83,25.94,25.68,25.89,2162991.0
2018-10-10 13:40:00,25.89,25.89,25.73,25.74,1715779.0,25.89,25.89,25.73,25.74,1715779.0
2018-10-10 13:50:00,25.73,25.75,25.62,25.7,1723468.0,25.73,25.75,25.62,25.7,1723468.0
2018-10-10 14:00:00,25.7,25.73,25.45,25.45,2312984.0,25.7,25.73,25.45,25.45,2312984.0
2018-10-10 14:10:00,25.46,25.64,25.41,25.54,2607665.0,25.46,25.64,25.41,25.54,2607665.0
2018-10-10 14:20:00,25.55,25.71,25.54,25.66,1477819.0,25.55,25.71,25.54,25.66,1477819.0
2018-10-10 14:30:00,25.65,25.74,25.5,25.57,1604619.0,25.65,25.74,25.5,25.57,1604619.0
2018-10-10 14:40:00,25.55,25.6,25.43,25.44,1784835.0,25.55,25.6,25.43,25.44,1784835.0
2018-10-10 14:50:00,25.44,25.58,25.38,25.53,2098332.0,25.44,25.58,25.38,25.53,2098332.0
2018-10-10 15:00:00,25.54,25.54,25.25,25.33,2296674.0,25.54,25.54,25.25,25.33,2296674.0
2018-10-10 15:10:00,25.33,25.37,25.18,25.19,2899311.0,25.33,25.37,25.18,25.19,2899311.0
2018-10-10 15:20:00,25.2,25.33,25.15,25.3,3112423.0,25.2,25.33,25.15,25.3,3112423.0
2018-10-10 15:30:00,25.3,25.32,25.09,25.11,3258990.0,25.3,25.32,25.09,25.11,3258990.0
2018-10-10 15:40:00,25.11,25.19,24.91,25.14,6487198.0,25.11,25.19,24.91,25.14,6487198.0
2018-10-10 15:50:00,25.14,25.14,24.92,25.01,6330256.0,25.14,25.14,24.92,25.01,6330256.0
2018-10-11 09:30:00,24.77,25.42,24.55,25.27,9400115.0,24.77,25.42,24.55,25.27,9400115.0
2018-10-11 09:40:00,25.27,25.79,25.07,25.77,7240326.0,25.27,25.79,25.07,25.77,7240326.0
2018-10-11 09:50:00,25.77,26.1,25.47,26.07,6708705.0,25.77,26.1,25.47,26.07,6708705.0
2018-10-11 10:00:00,26.07,26.07,25.53,25.81,5349527.0,26.07,26.07,25.53,25.81,5349527.0
2018-10-11 10:10:00,25.82,25.85,24.97,25.2,5773566.0,25.82,25.85,24.97,25.2,5773566.0
2018-10-11 10:20:00,25.2,25.64,25.08,25.64,5332404.0,25.2,25.64,25.08,25.64,5332404.0
2018-10-11 10:30:00,25.64,25.76,25.49,25.57,3956238.0,25.64,25.76,25.49,25.57,3956238.0
2018-10-11 10:40:00,25.58,25.58,25.16,25.17,3422782.0,25.58,25.58,25.16,25.17,3422782.0
2018-10-11 10:50:00,25.17,25.34,25.09,25.1,2808698.0,25.17,25.34,25.09,25.1,2808698.0
2018-10-11 11:00:00,25.09,25.14,24.77,25.06,4404844.0,25.09,25.14,24.77,25.06,4404844.0
2018-10-11 11:10:00,25.06,25.26,24.88,25.19,3650945.0,25.06,25.26,24.88,25.19,3650945.0
2018-10-11 11:20:00,25.19,25.4,25.15,25.37,2672431.0,25.19,25.4,25.15,25.37,2672431.0
2018-10-11 11:30:00,25.37,25.38,25.06,25.24,2491535.0,25.37,25.38,25.06,25.24,2491535.0
2018-10-11 11:40:00,25.24,25.76,25.24,25.67,3672236.0,25.24,25.76,25.24,25.67,3672236.0
2018-10-11 11:50:00,25.68,25.79,25.46,25.51,4029880.0,25.68,25.79,25.46,25.51,4029880.0
2018-10-11 12:00:00,25.51,25.98,25.49,25.79,4551829.0,25.51,25.98,25.49,25.79,4551829.0
2018-10-11 12:10:00,25.8,26.03,25.77,25.89,2610472.0,25.8,26.03,25.77,25.89,2610472.0
2018-10-11 12:20:00,25.89,26.2,25.89,25.95,5744129.0,25.89,26.2,25.89,25.95,5744129.0
2018-10-11 12:30:00,25.95,26.07,25.88,25.91,2363228.0,25.95,26.07,25.88,25.91,2363228.0
2018-10-11 12:40:00,25.91,26.15,25.87,25.92,2632200.0,25.91,26.15,25.87,25.92,2632200.0
2018-10-11 12:50:00,25.91,25.95,25.81,25.92,2153104.0,25.91,25.95,25.81,25.92,2153104.0
2018-10-11 13:00:00,25.92,25.94,25.67,25.8,2218677.0,25.92,25.94,25.67,25.8,2218677.0
2018-10-11 13:10:00,25.8,26.05,25.76,25.96,1995620.0,25.8,26.05,25.76,25.96,1995620.0
2018-10-11 13:20:00,25.96,26.04,25.87,25.97,1352298.0,25.96,26.04,25.87,25.97,1352298.0
2018-10-11 13:30:00,25.97,26.01,25.8,25.92,1617049.0,25.97,26.01,25.8,25.92,1617049.0
2018-10-11 13:40:00,25.92,25.94,25.65,25.66,1954602.0,25.92,25.94,25.65,25.66,1954602.0
2018-10-11 13:50:00,25.66,25.68,25.52,25.64,2044316.0,25.66,25.68,25.52,25.64,2044316.0
2018-10-11 14:00:00,25.63,25.68,25.47,25.53,2057286.0,25.63,25.68,25.47,25.53,2057286.0
2018-10-11 14:10:00,25.53,25.56,25.32,25.39,2202374.0,25.53,25.56,25.32,25.39,2202374.0
2018-10-11 14:20:00,25.4,25.58,25.37,25.45,1961376.0,25.4,25.58,25.37,25.45,1961376.0
2018-10-11 14:30:00,25.45,25.48,25.26,25.31,1704351.0,25.45,25.48,25.26,25.31,1704351.0
2018-10-11 14:40:00,25.31,25.33,24.99,25.21,4142272.0,25.31,25.33,24.99,25.21,4142272.0
2018-10-11 14:50:00,25.2,25.43,25.18,25.32,2905173.0,25.2,25.43,25.18,25.32,2905173.0
2018-10-11 15:00:00,25.31,25.47,25.21,25.33,2393023.0,25.31,25.47,25.21,25.33,2393023.0
2018-10-11 15:10:00,25.33,25.73,25.21,25.72,3482977.0,25.33,25.73,25.21,25.72,3482977.0
2018-10-11 15:20:00,25.72,25.77,25.56,25.57,2431272.0,25.72,25.77,25.56,25.57,2431272.0
2018-10-11 15:30:00,25.58,25.64,25.37,25.51,2663586.0,25.58,25.64,25.37,25.51,2663586.0
2018-10-11 15:40:00,25.51,25.55,25.31,25.31,2927103.0,25.51,25.55,25.31,25.31,2927103.0
2018-10-11 15:50:00,25.32,25.48,25.26,25.3,4513253.0,25.32,25.48,25.26,25.3,4513253.0
2018-10-12 09:30:00,26.77,26.97,26.21,26.36,9665566.0,26.77,26.97,26.21,26.36,9665566.0
2018-10-12 09:40:00,26.34,26.36,26.08,26.3,5379500.0,26.34,26.36,26.08,26.3,5379500.0
2018-10-12 09:50:00,26.29,26.35,26.09,26.24,3554175.0,26.29,26.35,26.09,26.24,3554175.0
2018-10-12 10:00:00,26.23,26.52,26.21,26.43,5977428.0,26.23,26.52,26.21,26.43,5977428.0
2018-10-12 10:10:00,26.42,26.58,26.23,26.23,4220212.0,26.42,26.58,26.23,26.23,4220212.0
2018-10-12 10:20:00,26.23,26.37,26.13,26.26,3315350.0,26.23,26.37,26.13,26.26,3315350.0
2018-10-12 10:30:00,26.25,26.56,26.25,26.43,2870150.0,26.25,26.56,26.25,26.43,2870150.0
2018-10-12 10:40:00,26.44,26.52,26.32,26.32,1983771.0,26.44,26.52,26.32,26.32,1983771.0
2018-10-12 10:50:00,26.32,26.44,26.21,26.26,2590834.0,26.32,26.44,26.21,26.26,2590834.0
2018-10-12 11:00:00,26.26,26.39,26.16,26.35,2161768.0,26.26,26.39,26.16,26.35,2161768.0
2018-10-12 11:10:00,26.36,26.58,26.35,26.52,3423958.0,26.36,26.58,26.35,26.52,3423958.0
2018-10-12 11:20:00,26.51,26.59,26.43,26.46,2219876.0,26.51,26.59,26.43,26.46,2219876.0
2018-10-12 11:30:00,26.46,26.5,26.35,26.38,2017543.0,26.46,26.5,26.35,26.38,2017543.0
2018-10-12 11:40:00,26.39,26.42,26.2,26.39,2450994.0,26.39,26.42,26.2,26.39,2450994.0
2018-10-12 11:50:00,26.39,26.4,26.26,26.27,1516924.0,26.39,26.4,26.26,26.27,1516924.0
2018-10-12 12:00:00,26.26,26.27,26.09,26.17,2906764.0,26.26,26.27,26.09,26.17,2906764.0
2018-10-12 12:10:00,26.17,26.21,26.01,26.03,2517335.0,26.17,26.21,26.01,26.03,2517335.0
2018-10-12 12:20:00,26.03,26.15,25.97,26.02,2824635.0,26.03,26.15,25.97,26.02,2824635.0
2018-10-12 12:30:00,26.03,26.11,25.85,25.89,2487974.0,26.03,26.11,25.85,25.89,2487974.0
2018-10-12 12:40:00,25.9,25.97,25.7,25.72,3131365.0,25.9,25.97,25.7,25.72,3131365.0
2018-10-12 12:50:00,25.71,25.99,25.69,25.99,2813011.0,25.71,25.99,25.69,25.99,2813011.0
2018-10-12 13:00:00,25.99,26.09,25.85,26.02,2824732.0,25.99,26.09,25.85,26.02,2824732.0
2018-10-12 13:10:00,26.02,26.06,25.86,25.93,1955844.0,26.02,26.06,25.86,25.93,1955844.0
2018-10-12 13:20:00,25.93,26.05,25.9,25.96,1427566.0,25.93,26.05,25.9,25.96,1427566.0
2018-10-12 13:30:00,25.96,25.96,25.75,25.88,1608049.0,25.96,25.96,25.75,25.88,1608049.0
2018-10-12 13:40:00,25.88,25.98,25.79,25.92,1462799.0,25.88,25.98,25.79,25.92,1462799.0
2018-10-12 13:50:00,25.93,25.97,25.84,25.93,1131999.0,25.93,25.97,25.84,25.93,1131999.0
2018-10-12 14:00:00,25.93,25.95,25.72,25.78,1622494.0,25.93,25.95,25.72,25.78,1622494.0
2018-10-12 14:10:00,25.77,25.83,25.67,25.8,1596770.0,25.77,25.83,25.67,25.8,1596770.0
2018-10-12 14:20:00,25.81,25.88,25.7,25.87,1583567.0,25.81,25.88,25.7,25.87,1583567.0
2018-10-12 14:30:00,25.87,25.93,25.76,25.89,1313184.0,25.87,25.93,25.76,25.89,1313184.0
2018-10-12 14:40:00,25.9,25.94,25.8,25.85,1017355.0,25.9,25.94,25.8,25.85,1017355.0
2018-10-12 14:50:00,25.86,26.04,25.85,25.99,1462444.0,25.86,26.04,25.85,25.99,1462444.0
2018-10-12 15:00:00,25.99,26.06,25.89,26.04,1644147.0,25.99,26.06,25.89,26.04,1644147.0
2018-10-12 15:10:00,26.04,26.08,25.95,26.02,1598373.0,26.04,26.08,25.95,26.02,1598373.0
2018-10-12 15:20:00,26.02,26.13,26.0,26.11,2006253.0,26.02,26.13,26.0,26.11,2006253.0
2018-10-12 15:30:00,26.11,26.21,26.08,26.14,1874089.0,26.11,26.21,26.08,26.14,1874089.0
2018-10-12 15:40:00,26.14,26.28,26.13,26.25,2228714.0,26.14,26.28,26.13,26.25,2228714.0
2018-10-12 15:50:00,26.26,26.38,26.25,26.34,4311363.0,26.26,26.38,26.25,26.34,4311363.0
2018-10-15 09:30:00,26.38,26.77,25.98,25.99,6584882.0,26.38,26.77,25.98,25.99,6584882.0
2018-10-15 09:40:00,26.0,26.31,25.98,26.16,4211131.0,26.0,26.31,25.98,26.16,4211131.0
2018-10-15 09:50:00,26.16,26.36,26.08,26.29,2923999.0,26.16,26.36,26.08,26.29,2923999.0
2018-10-15 10:00:00,26.28,26.28,25.88,25.94,3930488.0,26.28,26.28,25.88,25.94,3930488.0
2018-10-15 10:10:00,25.94,26.05,25.86,25.89,2700926.0,25.94,26.05,25.86,25.89,2700926.0
2018-10-15 10:20:00,25.9,26.12,25.88,26.07,2811149.0,25.9,26.12,25.88,26.07,2811149.0
2018-10-15 10:30:00,26.06,26.16,25.93,25.98,1993690.0,26.06,26.16,25.93,25.98,1993690.0
2018-10-15 10:40:00,25.99,26.02,25.75,25.9,2191682.0,25.99,26.02,25.75,25.9,2191682.0
2018-10-15 10:50:00,25.91,26.01,25.87,25.94,1220378.0,25.91,26.01,25.87,25.94,1220378.0
2018-10-15 11:00:00,25.94,26.2,25.93,26.14,1895847.0,25.94,26.2,25.93,26.14,1895847.0
2018-10-15 11:10:00,26.14,26.34,26.12,26.2,2466678.0,26.14,26.34,26.12,26.2,2466678.0
2018-10-15 11:20:00,26.21,26.32,26.16,26.29,1550163.0,26.21,26.32,26.16,26.29,1550163.0
2018-10-15 11:30:00,26.29,26.32,26.19,26.24,1168823.0,26.29,26.32,26.19,26.24,1168823.0
2018-10-15 11:40:00,26.24,26.42,26.24,26.37,1872244.0,26.24,26.42,26.24,26.37,1872244.0
2018-10-15 11:50:00,26.36,26.41,26.3,26.35,1683756.0,26.36,26.41,26.3,26.35,1683756.0
2018-10-15 12:00:00,26.35,26.37,26.27,26.28,1196098.0,26.35,26.37,26.27,26.28,1196098.0
2018-10-15 12:10:00,26.29,26.29,26.14,26.21,1728699.0,26.29,26.29,26.14,26.21,1728699.0
2018-10-15 12:20:00,26.21,26.41,26.18,26.39,1241016.0,26.21,26.41,26.18,26.39,1241016.0
2018-10-15 12:30:00,26.39,26.55,26.32,26.51,1944737.0,26.39,26.55,26.32,26.51,1944737.0
2018-10-15 12:40:00,26.51,26.51,26.38,26.49,1039380.0,26.51,26.51,26.38,26.49,1039380.0
2018-10-15 12:50:00,26.49,26.5,26.35,26.39,839421.0,26.49,26.5,26.35,26.39,839421.0
2018-10-15 13:00:00,26.38,26.51,26.38,26.46,786604.0,26.38,26.51,26.38,26.46,786604.0
2018-10-15 13:10:00,26.46,26.47,26.37,26.38,666472.0,26.46,26.47,26.37,26.38,666472.0
2018-10-15 13:20:00,26.38,26.4,26.3,26.39,996647.0,26.38,26.4,26.3,26.39,996647.0
2018-10-15 13:30:00,26.39,26.52,26.35,26.49,948423.0,26.39,26.52,26.35,26.49,948423.0
2018-10-15 13:40:00,26.48,26.58,26.45,26.56,1832919.0,26.48,26.58,26.45,26.56,1832919.0
2018-10-15 13:50:00,26.57,26.58,26.46,26.49,924879.0,26.57,26.58,26.46,26.49,924879.0
2018-10-15 14:00:00,26.49,26.53,26.36,26.43,1104609.0,26.49,26.53,26.36,26.43,1104609.0
2018-10-15 14:10:00,26.43,26.43,26.36,26.38,752665.0,26.43,26.43,26.36,26.38,752665.0
2018-10-15 14:20:00,26.37,26.43,26.28,26.32,1260730.0,26.37,26.43,26.28,26.32,1260730.0
2018-10-15 14:30:00,26.32,26.4,26.27,26.39,1015452.0,26.32,26.4,26.27,26.39,1015452.0
2018-10-15 14:40:00,26.39,26.46,26.35,26.45,784015.0,26.39,26.46,26.35,26.45,784015.0
2018-10-15 14:50:00,26.44,26.53,26.44,26.48,1082230.0,26.44,26.53,26.44,26.48,1082230.0
2018-10-15 15:00:00,26.48,26.53,26.42,26.43,847668.0,26.48,26.53,26.42,26.43,847668.0
2018-10-15 15:10:00,26.43,26.44,26.3,26.35,1380347.0,26.43,26.44,26.3,26.35,1380347.0
2018-10-15 15:20:00,26.34,26.48,26.31,26.39,1185147.0,26.34,26.48,26.31,26.39,1185147.0
2018-10-15 15:30:00,26.39,26.43,26.34,26.38,814158.0,26.39,26.43,26.34,26.38,814158.0
2018-10-15 15:40:00,26.38,26.42,26.29,26.34,1114577.0,26.38,26.42,26.29,26.34,1114577.0
2018-10-15 15:50:00,26.34,26.36,26.25,26.25,1932811.0,26.34,26.36,26.25,26.25,1932811.0
2018-10-16 09:30:00,26.63,26.72,26.3,26.36,4326122.0,26.63,26.72,26.3,26.36,4326122.0
2018-10-16 09:40:00,26.36,26.51,26.23,26.3,3326007.0,26.36,26.51,26.23,26.3,3326007.0
2018-10-16 09:50:00,26.3,26.38,26.17,26.33,2829749.0,26.3,26.38,26.17,26.33,2829749.0
2018-10-16 10:00:00,26.33,26.53,26.28,26.4,2925388.0,26.33,26.53,26.28,26.4,2925388.0
2018-10-16 10:10:00,26.4,26.49,26.34,26.43,1739909.0,26.4,26.49,26.34,26.43,1739909.0
2018-10-16 10:20:00,26.44,26.52,26.34,26.37,1865405.0,26.44,26.52,26.34,26.37,1865405.0
2018-10-16 10:30:00,26.37,26.51,26.34,26.5,1670429.0,26.37,26.51,26.34,26.5,1670429.0
2018-10-16 10:40:00,26.49,26.58,26.46,26.53,1544190.0,26.49,26.58,26.46,26.53,1544190.0
2018-10-16 10:50:00,26.53,26.75,26.51,26.72,2331931.0,26.53,26.75,26.51,26.72,2331931.0
2018-10-16 11:00:00,26.73,26.74,26.63,26.67,1969986.0,26.73,26.74,26.63,26.67,1969986.0
2018-10-16 11:10:00,26.68,26.82,26.6,26.8,1810086.0,26.68,26.82,26.6,26.8,1810086.0
2018-10-16 11:20:00,26.79,26.89,26.76,26.89,1935510.0,26.79,26.89,26.76,26.89,1935510.0
2018-10-16 11:30:00,26.88,26.99,26.81,26.94,2369249.0,26.88,26.99,26.81,26.94,2369249.0
2018-10-16 11:40:00,26.95,26.98,26.84,26.93,1269757.0,26.95,26.98,26.84,26.93,1269757.0
2018-10-16 11:50:00,26.93,27.17,26.91,27.16,2892463.0,26.93,27.17,26.91,27.16,2892463.0
2018-10-16 12:00:00,27.16,27.24,27.11,27.2,2528403.0,27.16,27.24,27.11,27.2,2528403.0
2018-10-16 12:10:00,27.2,27.37,27.18,27.3,2721818.0,27.2,27.37,27.18,27.3,2721818.0
2018-10-16 12:20:00,27.3,27.43,27.29,27.41,2207187.0,27.3,27.43,27.29,27.41,2207187.0
2018-10-16 12:30:00,27.42,27.61,27.38,27.57,2946367.0,27.42,27.61,27.38,27.57,2946367.0
2018-10-16 12:40:00,27.56,27.72,27.55,27.61,3077958.0,27.56,27.72,27.55,27.61,3077958.0
2018-10-16 12:50:00,27.6,27.61,27.45,27.6,2192249.0,27.6,27.61,27.45,27.6,2192249.0
2018-10-16 13:00:00,27.61,27.75,27.6,27.7,2275237.0,27.61,27.75,27.6,27.7,2275237.0
2018-10-16 13:10:00,27.71,27.79,27.65,27.75,1812436.0,27.71,27.79,27.65,27.75,1812436.0
2018-10-16 13:20:00,27.74,27.74,27.52,27.55,2025897.0,27.74,27.74,27.52,27.55,2025897.0
2018-10-16 13:30:00,27.55,27.67,27.54,27.65,1902002.0,27.55,27.67,27.54,27.65,1902002.0
2018-10-16 13:40:00,27.65,27.69,27.62,27.64,998083.0,27.65,27.69,27.62,27.64,998083.0
2018-10-16 13:50:00,27.63,27.64,27.5,27.58,1656063.0,27.63,27.64,27.5,27.58,1656063.0
2018-10-16 14:00:00,27.58,27.69,27.58,27.68,1258604.0,27.58,27.69,27.58,27.68,1258604.0
2018-10-16 14:10:00,27.68,27.69,27.57,27.61,1415566.0,27.68,27.69,27.57,27.61,1415566.0
2018-10-16 14:20:00,27.61,27.76,27.6,27.76,1787615.0,27.61,27.76,27.6,27.76,1787615.0
2018-10-16 14:30:00,27.77,27.84,27.7,27.74,1777455.0,27.77,27.84,27.7,27.74,1777455.0
2018-10-16 14:40:00,27.73,27.84,27.71,27.81,1073997.0,27.73,27.84,27.71,27.81,1073997.0
2018-10-16 14:50:00,27.8,27.81,27.64,27.68,1196858.0,27.8,27.81,27.64,27.68,1196858.0
2018-10-16 15:00:00,27.68,27.78,27.62,27.76,1379994.0,27.68,27.78,27.62,27.76,1379994.0
2018-10-16 15:10:00,27.76,27.82,27.67,27.82,1090775.0,27.76,27.82,27.67,27.82,1090775.0
2018-10-16 15:20:00,27.81,27.85,27.76,27.85,1201007.0,27.81,27.85,27.76,27.85,1201007.0
2018-10-16 15:30:00,27.85,28.07,27.83,28.0,2985936.0,27.85,28.07,27.83,28.0,2985936.0
2018-10-16 15:40:00,28.0,28.23,27.98,28.2,3819376.0,28.0,28.23,27.98,28.2,3819376.0
2018-10-16 15:50:00,28.21,28.22,28.11,28.17,4606639.0,28.21,28.22,28.11,28.17,4606639.0
2018-10-17 09:30:00,28.41,28.53,27.65,27.7,7588759.0,28.41,28.53,27.65,27.7,7588759.0
2018-10-17 09:40:00,27.7,28.01,27.62,27.71,4418202.0,27.7,28.01,27.62,27.71,4418202.0
2018-10-17 09:50:00,27.72,27.83,27.48,27.55,4590298.0,27.72,27.83,27.48,27.55,4590298.0
2018-10-17 10:00:00,27.55,27.65,27.38,27.65,4181721.0,27.55,27.65,27.38,27.65,4181721.0
2018-10-17 10:10:00,27.65,27.72,27.28,27.41,4018414.0,27.65,27.72,27.28,27.41,4018414.0
2018-10-17 10:20:00,27.4,27.46,27.23,27.4,2820644.0,27.4,27.46,27.23,27.4,2820644.0
2018-10-17 10:30:00,27.4,27.46,27.11,27.12,3235211.0,27.4,27.46,27.11,27.12,3235211.0
2018-10-17 10:40:00,27.12,27.16,26.91,27.09,4118326.0,27.12,27.16,26.91,27.09,4118326.0
2018-10-17 10:50:00,27.09,27.22,26.96,27.08,3215149.0,27.09,27.22,26.96,27.08,3215149.0
2018-10-17 11:00:00,27.08,27.35,27.0,27.34,3031368.0,27.08,27.35,27.0,27.34,3031368.0
2018-10-17 11:10:00,27.34,27.47,27.23,27.38,2870474.0,27.34,27.47,27.23,27.38,2870474.0
2018-10-17 11:20:00,27.38,27.45,27.26,27.38,2065651.0,27.38,27.45,27.26,27.38,2065651.0
2018-10-17 11:30:00,27.38,27.43,27.1,27.12,2281947.0,27.38,27.43,27.1,27.12,2281947.0
2018-10-17 11:40:00,27.11,27.44,27.11,27.35,2109494.0,27.11,27.44,27.11,27.35,2109494.0
2018-10-17 11:50:00,27.35,27.43,27.25,27.41,1478400.0,27.35,27.43,27.25,27.41,1478400.0
2018-10-17 12:00:00,27.41,27.41,27.27,27.32,1061826.0,27.41,27.41,27.27,27.32,1061826.0
2018-10-17 12:10:00,27.33,27.43,27.19,27.42,1541943.0,27.33,27.43,27.19,27.42,1541943.0
2018-10-17 12:20:00,27.43,27.48,27.28,27.32,1531937.0,27.43,27.48,27.28,27.32,1531937.0
2018-10-17 12:30:00,27.31,27.41,27.29,27.4,686350.0,27.31,27.41,27.29,27.4,686350.0
2018-10-17 12:40:00,27.4,27.44,27.18,27.2,1504137.0,27.4,27.44,27.18,27.2,1504137.0
2018-10-17 12:50:00,27.21,27.36,27.2,27.31,1039543.0,27.21,27.36,27.2,27.31,1039543.0
2018-10-17 13:00:00,27.31,27.46,27.28,27.39,1539524.0,27.31,27.46,27.28,27.39,1539524.0
2018-10-17 13:10:00,27.39,27.47,27.33,27.42,1239792.0,27.39,27.47,27.33,27.42,1239792.0
2018-10-17 13:20:00,27.41,27.44,27.35,27.38,701553.0,27.41,27.44,27.35,27.38,701553.0
2018-10-17 13:30:00,27.39,27.5,27.34,27.5,1230548.0,27.39,27.5,27.34,27.5,1230548.0
2018-10-17 13:40:00,27.5,27.57,27.34,27.36,1763921.0,27.5,27.57,27.34,27.36,1763921.0
2018-10-17 13:50:00,27.35,27.45,27.35,27.38,785882.0,27.35,27.45,27.35,27.38,785882.0
2018-10-17 14:00:00,27.38,27.42,27.22,27.36,1543003.0,27.38,27.42,27.22,27.36,1543003.0
2018-10-17 14:10:00,27.35,27.36,27.15,27.19,1751347.0,27.35,27.36,27.15,27.19,1751347.0
2018-10-17 14:20:00,27.19,27.22,27.05,27.16,1798515.0,27.19,27.22,27.05,27.16,1798515.0
2018-10-17 14:30:00,27.17,27.29,27.11,27.24,1219556.0,27.17,27.29,27.11,27.24,1219556.0
2018-10-17 14:40:00,27.25,27.35,27.23,27.31,1084953.0,27.25,27.35,27.23,27.31,1084953.0
2018-10-17 14:50:00,27.32,27.44,27.27,27.35,1337776.0,27.32,27.44,27.27,27.35,1337776.0
2018-10-17 15:00:00,27.36,27.42,27.26,27.39,1086056.0,27.36,27.42,27.26,27.39,1086056.0
2018-10-17 15:10:00,27.39,27.39,27.24,27.28,1011016.0,27.39,27.39,27.24,27.28,1011016.0
2018-10-17 15:20:00,27.27,27.35,27.24,27.33,916042.0,27.27,27.35,27.24,27.33,916042.0
2018-10-17 15:30:00,27.32,27.34,27.19,27.32,1328771.0,27.32,27.34,27.19,27.32,1328771.0
2018-10-17 15:40:00,27.31,27.33,27.2,27.24,1667551.0,27.31,27.33,27.2,27.24,1667551.0
2018-10-17 15:50:00,27.24,27.38,27.23,27.31,2894025.0,27.24,27.38,27.23,27.31,2894025.0
2018-10-18 09:30:00,27.08,27.57,26.91,27.51,5396747.0,27.08,27.57,26.91,27.51,5396747.0
2018-10-18 09:40:00,27.51,27.67,27.32,27.66,4639233.0,27.51,27.67,27.32,27.66,4639233.0
2018-10-18 09:50:00,27.66,27.75,27.38,27.44,4147829.0,27.66,27.75,27.38,27.44,4147829.0
2018-10-18 10:00:00,27.44,27.45,27.13,27.14,3808851.0,27.44,27.45,27.13,27.14,3808851.0
2018-10-18 10:10:00,27.14,27.19,26.96,27.11,3366953.0,27.14,27.19,26.96,27.11,3366953.0
2018-10-18 10:20:00,27.1,27.14,26.9,26.96,2565780.0,27.1,27.14,26.9,26.96,2565780.0
2018-10-18 10:30:00,26.96,27.24,26.9,27.24,2987642.0,26.96,27.24,26.9,27.24,2987642.0
2018-10-18 10:40:00,27.24,27.33,26.96,26.98,2878861.0,27.24,27.33,26.96,26.98,2878861.0
2018-10-18 10:50:00,26.97,27.1,26.84,27.02,2825737.0,26.97,27.1,26.84,27.02,2825737.0
2018-10-18 11:00:00,27.02,27.06,26.83,26.87,1894667.0,27.02,27.06,26.83,26.87,1894667.0
2018-10-18 11:10:00,26.87,26.93,26.8,26.82,1535984.0,26.87,26.93,26.8,26.82,1535984.0
2018-10-18 11:20:00,26.81,26.83,26.59,26.64,2922943.0,26.81,26.83,26.59,26.64,2922943.0
2018-10-18 11:30:00,26.63,26.69,26.5,26.67,2371987.0,26.63,26.69,26.5,26.67,2371987.0
2018-10-18 11:40:00,26.67,26.72,26.4,26.51,2954082.0,26.67,26.72,26.4,26.51,2954082.0
2018-10-18 11:50:00,26.51,26.56,26.43,26.53,1908985.0,26.51,26.56,26.43,26.53,1908985.0
2018-10-18 12:00:00,26.52,26.74,26.49,26.65,1480515.0,26.52,26.74,26.49,26.65,1480515.0
2018-10-18 12:10:00,26.64,26.72,26.58,26.65,1133650.0,26.64,26.72,26.58,26.65,1133650.0
2018-10-18 12:20:00,26.65,26.87,26.61,26.77,1871257.0,26.65,26.87,26.61,26.77,1871257.0
2018-10-18 12:30:00,26.77,26.92,26.7,26.91,1405365.0,26.77,26.92,26.7,26.91,1405365.0
2018-10-18 12:40:00,26.91,26.94,26.69,26.74,1738029.0,26.91,26.94,26.69,26.74,1738029.0
2018-10-18 12:50:00,26.75,26.76,26.61,26.65,1070453.0,26.75,26.76,26.61,26.65,1070453.0
2018-10-18 13:00:00,26.64,26.7,26.53,26.59,1008594.0,26.64,26.7,26.53,26.59,1008594.0
2018-10-18 13:10:00,26.58,26.63,26.51,26.56,1007807.0,26.58,26.63,26.51,26.56,1007807.0
2018-10-18 13:20:00,26.57,26.62,26.46,26.59,1441155.0,26.57,26.62,26.46,26.59,1441155.0
2018-10-18 13:30:00,26.59,26.66,26.51,26.56,1072809.0,26.59,26.66,26.51,26.56,1072809.0
2018-10-18 13:40:00,26.56,26.59,26.46,26.59,1067063.0,26.56,26.59,26.46,26.59,1067063.0
2018-10-18 13:50:00,26.58,26.59,26.5,26.56,652416.0,26.58,26.59,26.5,26.56,652416.0
2018-10-18 14:00:00,26.57,26.79,26.55,26.73,1328266.0,26.57,26.79,26.55,26.73,1328266.0
2018-10-18 14:10:00,26.73,26.74,26.58,26.59,920962.0,26.73,26.74,26.58,26.59,920962.0
2018-10-18 14:20:00,26.6,26.69,26.54,26.67,815144.0,26.6,26.69,26.54,26.67,815144.0
2018-10-18 14:30:00,26.66,26.76,26.61,26.69,737312.0,26.66,26.76,26.61,26.69,737312.0
2018-10-18 14:40:00,26.69,26.82,26.67,26.73,967913.0,26.69,26.82,26.67,26.73,967913.0
2018-10-18 14:50:00,26.73,26.78,26.63,26.66,746393.0,26.73,26.78,26.63,26.66,746393.0
2018-10-18 15:00:00,26.65,26.68,26.57,26.59,692847.0,26.65,26.68,26.57,26.59,692847.0
2018-10-18 15:10:00,26.59,26.69,26.55,26.63,1011551.0,26.59,26.69,26.55,26.63,1011551.0
2018-10-18 15:20:00,26.63,26.7,26.59,26.68,756338.0,26.63,26.7,26.59,26.68,756338.0
2018-10-18 15:30:00,26.68,26.68,26.58,26.68,1092517.0,26.68,26.68,26.58,26.68,1092517.0
2018-10-18 15:40:00,26.68,26.72,26.6,26.66,1334894.0,26.68,26.72,26.6,26.66,1334894.0
2018-10-18 15:50:00,26.65,26.7,26.57,26.61,2777962.0,26.65,26.7,26.57,26.61,2777962.0
2018-10-19 09:30:00,27.06,27.1,26.58,26.93,5760251.0,27.06,27.1,26.58,26.93,5760251.0
2018-10-19 09:40:00,26.93,26.98,26.71,26.71,3140237.0,26.93,26.98,26.71,26.71,3140237.0
2018-10-19 09:50:00,26.72,26.89,26.52,26.6,2920108.0,26.72,26.89,26.52,26.6,2920108.0
2018-10-19 10:00:00,26.6,26.79,26.54,26.75,2292580.0,26.6,26.79,26.54,26.75,2292580.0
2018-10-19 10:10:00,26.74,26.74,26.45,26.5,1947994.0,26.74,26.74,26.45,26.5,1947994.0
2018-10-19 10:20:00,26.5,26.7,26.49,26.64,1706106.0,26.5,26.7,26.49,26.64,1706106.0
2018-10-19 10:30:00,26.64,26.8,26.62,26.71,1735605.0,26.64,26.8,26.62,26.71,1735605.0
2018-10-19 10:40:00,26.71,26.72,26.51,26.53,984576.0,26.71,26.72,26.51,26.53,984576.0
2018-10-19 10:50:00,26.53,26.53,26.32,26.43,2529926.0,26.53,26.53,26.32,26.43,2529926.0
2018-10-19 11:00:00,26.42,26.56,26.39,26.46,1435556.0,26.42,26.56,26.39,26.46,1435556.0
2018-10-19 11:10:00,26.45,26.51,26.38,26.39,787284.0,26.45,26.51,26.38,26.39,787284.0
2018-10-19 11:20:00,26.4,26.47,26.16,26.17,1999978.0,26.4,26.47,26.16,26.17,1999978.0
2018-10-19 11:30:00,26.17,26.24,25.95,25.97,2772299.0,26.17,26.24,25.95,25.97,2772299.0
2018-10-19 11:40:00,25.96,26.04,25.91,25.93,1862983.0,25.96,26.04,25.91,25.93,1862983.0
2018-10-19 11:50:00,25.93,26.0,25.76,25.88,2446915.0,25.93,26.0,25.76,25.88,2446915.0
2018-10-19 12:00:00,25.88,25.91,25.56,25.59,3003346.0,25.88,25.91,25.56,25.59,3003346.0
2018-10-19 12:10:00,25.6,25.6,25.25,25.33,4822426.0,25.6,25.6,25.25,25.33,4822426.0
2018-10-19 12:20:00,25.32,25.34,24.79,24.93,6744039.0,25.32,25.34,24.79,24.93,6744039.0
2018-10-19 12:30:00,24.93,24.94,24.18,24.44,8195387.0,24.93,24.94,24.18,24.44,8195387.0
2018-10-19 12:40:00,24.44,24.79,24.36,24.68,5983287.0,24.44,24.79,24.36,24.68,5983287.0
2018-10-19 12:50:00,24.68,24.98,24.55,24.9,3698552.0,24.68,24.98,24.55,24.9,3698552.0
2018-10-19 13:00:00,24.89,24.9,24.37,24.46,4467079.0,24.89,24.9,24.37,24.46,4467079.0
2018-10-19 13:10:00,24.46,24.73,24.42,24.6,3177438.0,24.46,24.73,24.42,24.6,3177438.0
2018-10-19 13:20:00,24.61,24.76,24.45,24.74,2473250.0,24.61,24.76,24.45,24.74,2473250.0
2018-10-19 13:30:00,24.75,25.02,24.7,24.86,2746644.0,24.75,25.02,24.7,24.86,2746644.0
2018-10-19 13:40:00,24.86,24.97,24.75,24.85,1909885.0,24.86,24.97,24.75,24.85,1909885.0
2018-10-19 13:50:00,24.86,24.86,24.68,24.75,1480915.0,24.86,24.86,24.68,24.75,1480915.0
2018-10-19 14:00:00,24.75,24.75,24.48,24.66,2516138.0,24.75,24.75,24.48,24.66,2516138.0
2018-10-19 14:10:00,24.66,24.76,24.62,24.72,1783031.0,24.66,24.76,24.62,24.72,1783031.0
2018-10-19 14:20:00,24.72,24.95,24.6,24.63,2588277.0,24.72,24.95,24.6,24.63,2588277.0
2018-10-19 14:30:00,24.63,24.78,24.54,24.7,1885750.0,24.63,24.78,24.54,24.7,1885750.0
2018-10-19 14:40:00,24.71,24.72,24.55,24.71,1465073.0,24.71,24.72,24.55,24.71,1465073.0
2018-10-19 14:50:00,24.71,24.72,24.47,24.49,1728191.0,24.71,24.72,24.47,24.49,1728191.0
2018-10-19 15:00:00,24.49,24.57,24.38,24.45,2325367.0,24.49,24.57,24.38,24.45,2325367.0
2018-10-19 15:10:00,24.45,24.5,24.24,24.3,3257546.0,24.45,24.5,24.24,24.3,3257546.0
2018-10-19 15:20:00,24.29,24.32,23.8,23.95,5749435.0,24.29,24.32,23.8,23.95,5749435.0
2018-10-19 15:30:00,23.96,23.99,23.6,23.86,5679608.0,23.96,23.99,23.6,23.86,5679608.0
2018-10-19 15:40:00,23.86,24.01,23.82,23.99,3980414.0,23.86,24.01,23.82,23.99,3980414.0
2018-10-19 15:50:00,24.0,24.0,23.64,23.66,6686136.0,24.0,24.0,23.64,23.66,6686136.0
2018-10-22 09:30:00,24.46,25.1,24.45,24.51,9566262.0,24.46,25.1,24.45,24.51,9566262.0
2018-10-22 09:40:00,24.51,24.96,24.34,24.83,6124962.0,24.51,24.96,24.34,24.83,6124962.0
2018-10-22 09:50:00,24.84,24.91,24.2,24.3,5768175.0,24.84,24.91,24.2,24.3,5768175.0
2018-10-22 10:00:00,24.3,24.48,24.09,24.28,4241212.0,24.3,24.48,24.09,24.28,4241212.0
2018-10-22 10:10:00,24.27,24.55,24.2,24.5,3361209.0,24.27,24.55,24.2,24.5,3361209.0
2018-10-22 10:20:00,24.53,24.69,24.3,24.61,3444038.0,24.53,24.69,24.3,24.61,3444038.0
2018-10-22 10:30:00,24.61,25.03,24.6,24.97,4340127.0,24.61,25.03,24.6,24.97,4340127.0
2018-10-22 10:40:00,24.98,25.64,24.9,25.54,6524944.0,24.98,25.64,24.9,25.54,6524944.0
2018-10-22 10:50:00,25.54,25.55,25.32,25.42,4801129.0,25.54,25.55,25.32,25.42,4801129.0
2018-10-22 11:00:00,25.42,25.5,25.31,25.44,2755166.0,25.42,25.5,25.31,25.44,2755166.0
2018-10-22 11:10:00,25.44,25.57,25.2,25.52,3367880.0,25.44,25.57,25.2,25.52,3367880.0
2018-10-22 11:20:00,25.53,25.61,25.31,25.39,2995760.0,25.53,25.61,25.31,25.39,2995760.0
2018-10-22 11:30:00,25.4,25.47,25.25,25.31,1889773.0,25.4,25.47,25.25,25.31,1889773.0
2018-10-22 11:40:00,25.32,25.43,25.21,25.35,1928916.0,25.32,25.43,25.21,25.35,1928916.0
2018-10-22 11:50:00,25.36,25.36,25.03,25.16,2372725.0,25.36,25.36,25.03,25.16,2372725.0
2018-10-22 12:00:00,25.17,25.18,24.89,24.95,4398211.0,25.17,25.18,24.89,24.95,4398211.0
2018-10-22 12:10:00,24.95,24.95,24.65,24.75,2996705.0,24.95,24.95,24.65,24.75,2996705.0
2018-10-22 12:20:00,24.75,25.12,24.75,25.05,1931186.0,24.75,25.12,24.75,25.05,1931186.0
2018-10-22 12:30:00,25.04,25.2,24.91,24.98,2566179.0,25.04,25.2,24.91,24.98,2566179.0
2018-10-22 12:40:00,24.98,25.08,24.81,24.82,1161098.0,24.98,25.08,24.81,24.82,1161098.0
2018-10-22 12:50:00,24.82,24.94,24.68,24.74,1828000.0,24.82,24.94,24.68,24.74,1828000.0
2018-10-22 13:00:00,24.73,24.84,24.53,24.73,2567336.0,24.73,24.84,24.53,24.73,2567336.0
2018-10-22 13:10:00,24.73,24.78,24.65,24.68,1152176.0,24.73,24.78,24.65,24.68,1152176.0
2018-10-22 13:20:00,24.68,24.73,24.45,24.53,1715643.0,24.68,24.73,24.45,24.53,1715643.0
2018-10-22 13:30:00,24.53,24.75,24.49,24.68,1296800.0,24.53,24.75,24.49,24.68,1296800.0
2018-10-22 13:40:00,24.68,24.75,24.52,24.55,1040290.0,24.68,24.75,24.52,24.55,1040290.0
2018-10-22 13:50:00,24.55,24.63,24.48,24.54,1567171.0,24.55,24.63,24.48,24.54,1567171.0
2018-10-22 14:00:00,24.54,24.82,24.52,24.82,1735409.0,24.54,24.82,24.52,24.82,1735409.0
2018-10-22 14:10:00,24.81,24.87,24.67,24.7,1435425.0,24.81,24.87,24.67,24.7,1435425.0
2018-10-22 14:20:00,24.7,24.79,24.68,24.69,735187.0,24.7,24.79,24.68,24.69,735187.0
2018-10-22 14:30:00,24.68,25.0,24.66,24.96,1678686.0,24.68,25.0,24.66,24.96,1678686.0
2018-10-22 14:40:00,24.96,25.17,24.91,25.11,2439269.0,24.96,25.17,24.91,25.11,2439269.0
2018-10-22 14:50:00,25.11,25.15,25.03,25.08,1611374.0,25.11,25.15,25.03,25.08,1611374.0
2018-10-22 15:00:00,25.08,25.25,25.04,25.19,1976004.0,25.08,25.25,25.04,25.19,1976004.0
2018-10-22 15:10:00,25.18,25.25,24.97,25.0,1910620.0,25.18,25.25,24.97,25.0,1910620.0
2018-10-22 15:20:00,25.01,25.15,25.0,25.1,1442858.0,25.01,25.15,25.0,25.1,1442858.0
2018-10-22 15:30:00,25.1,25.17,25.03,25.04,1524000.0,25.1,25.17,25.03,25.04,1524000.0
2018-10-22 15:40:00,25.04,25.1,25.0,25.09,1670405.0,25.04,25.1,25.0,25.09,1670405.0
2018-10-22 15:50:00,25.08,25.09,24.96,25.04,3051812.0,25.08,25.09,24.96,25.04,3051812.0
2018-10-23 09:30:00,24.14,24.57,23.85,24.39,7790485.0,24.14,24.57,23.85,24.39,7790485.0
2018-10-23 09:40:00,24.38,24.82,24.3,24.76,5361125.0,24.38,24.82,24.3,24.76,5361125.0
2018-10-23 09:50:00,24.75,24.96,24.63,24.71,3416457.0,24.75,24.96,24.63,24.71,3416457.0
2018-10-23 10:00:00,24.72,24.8,24.36,24.48,4066451.0,24.72,24.8,24.36,24.48,4066451.0
2018-10-23 10:10:00,24.47,24.59,24.26,24.3,3147598.0,24.47,24.59,24.26,24.3,3147598.0
2018-10-23 10:20:00,24.3,24.53,24.21,24.42,3518845.0,24.3,24.53,24.21,24.42,3518845.0
2018-10-23 10:30:00,24.43,24.62,24.29,24.61,2826385.0,24.43,24.62,24.29,24.61,2826385.0
2018-10-23 10:40:00,24.61,24.75,24.47,24.68,2362672.0,24.61,24.75,24.47,24.68,2362672.0
2018-10-23 10:50:00,24.68,24.75,24.53,24.62,2255267.0,24.68,24.75,24.53,24.62,2255267.0
2018-10-23 11:00:00,24.62,24.64,24.46,24.54,1762846.0,24.62,24.64,24.46,24.54,1762846.0
2018-10-23 11:10:00,24.55,24.79,24.55,24.79,1636474.0,24.55,24.79,24.55,24.79,1636474.0
2018-10-23 11:20:00,24.79,24.95,24.75,24.86,2438303.0,24.79,24.95,24.75,24.86,2438303.0
2018-10-23 11:30:00,24.86,24.89,24.66,24.68,2173619.0,24.86,24.89,24.66,24.68,2173619.0
2018-10-23 11:40:00,24.68,24.75,24.57,24.66,2154224.0,24.68,24.75,24.57,24.66,2154224.0
2018-10-23 11:50:00,24.66,24.68,24.47,24.51,1583916.0,24.66,24.68,24.47,24.51,1583916.0
2018-10-23 12:00:00,24.52,24.7,24.5,24.69,1354994.0,24.52,24.7,24.5,24.69,1354994.0
2018-10-23 12:10:00,24.68,24.79,24.63,24.69,1466550.0,24.68,24.79,24.63,24.69,1466550.0
2018-10-23 12:20:00,24.69,24.86,24.67,24.83,1846896.0,24.69,24.86,24.67,24.83,1846896.0
2018-10-23 12:30:00,24.83,25.05,24.81,25.02,2290172.0,24.83,25.05,24.81,25.02,2290172.0
2018-10-23 12:40:00,25.02,25.2,25.0,25.08,2721188.0,25.02,25.2,25.0,25.08,2721188.0
2018-10-23 12:50:00,25.08,25.16,24.76,24.8,2436974.0,25.08,25.16,24.76,24.8,2436974.0
2018-10-23 13:00:00,24.79,24.95,24.77,24.91,1888632.0,24.79,24.95,24.77,24.91,1888632.0
2018-10-23 13:10:00,24.92,24.93,24.71,24.76,1176151.0,24.92,24.93,24.71,24.76,1176151.0
2018-10-23 13:20:00,24.77,24.9,24.73,24.8,1048162.0,24.77,24.9,24.73,24.8,1048162.0
2018-10-23 13:30:00,24.79,24.9,24.75,24.79,776532.0,24.79,24.9,24.75,24.79,776532.0
2018-10-23 13:40:00,24.79,24.83,24.66,24.7,1119461.0,24.79,24.83,24.66,24.7,1119461.0
2018-10-23 13:50:00,24.69,24.79,24.66,24.75,733490.0,24.69,24.79,24.66,24.75,733490.0
2018-10-23 14:00:00,24.76,24.99,24.34,24.89,6521494.0,24.76,24.99,24.34,24.89,6521494.0
2018-10-23 14:10:00,24.9,25.09,24.83,25.07,2263752.0,24.9,25.09,24.83,25.07,2263752.0
2018-10-23 14:20:00,25.06,25.16,24.96,24.96,2125404.0,25.06,25.16,24.96,24.96,2125404.0
2018-10-23 14:30:00,24.96,25.06,24.93,25.0,1606932.0,24.96,25.06,24.93,25.0,1606932.0
2018-10-23 14:40:00,25.0,25.03,24.84,24.92,1252066.0,25.0,25.03,24.84,24.92,1252066.0
2018-10-23 14:50:00,24.91,25.13,24.91,25.09,1619123.0,24.91,25.13,24.91,25.09,1619123.0
2018-10-23 15:00:00,25.09,25.26,25.07,25.17,2567724.0,25.09,25.26,25.07,25.17,2567724.0
2018-10-23 15:10:00,25.16,25.2,25.08,25.11,1361340.0,25.16,25.2,25.08,25.11,1361340.0
2018-10-23 15:20:00,25.1,25.26,25.09,25.2,1822577.0,25.1,25.26,25.09,25.2,1822577.0
2018-10-23 15:30:00,25.2,25.24,25.12,25.13,1432041.0,25.2,25.24,25.12,25.13,1432041.0
2018-10-23 15:40:00,25.14,25.19,25.1,25.11,1648597.0,25.14,25.19,25.1,25.11,1648597.0
2018-10-23 15:50:00,25.11,25.12,25.02,25.09,2665947.0,25.11,25.12,25.02,25.09,2665947.0
2018-10-24 09:30:00,25.04,25.1,24.39,24.45,6577332.0,25.04,25.1,24.39,24.45,6577332.0
2018-10-24 09:40:00,24.45,24.59,24.14,24.2,5422936.0,24.45,24.59,24.14,24.2,5422936.0
2018-10-24 09:50:00,24.21,24.31,24.03,24.11,4153133.0,24.21,24.31,24.03,24.11,4153133.0
2018-10-24 10:00:00,24.1,24.11,23.81,24.02,5283254.0,24.1,24.11,23.81,24.02,5283254.0
2018-10-24 10:10:00,24.03,24.19,23.74,23.83,3956283.0,24.03,24.19,23.74,23.83,3956283.0
2018-10-24 10:20:00,23.82,23.87,23.6,23.68,3729284.0,23.82,23.87,23.6,23.68,3729284.0
2018-10-24 10:30:00,23.68,23.87,23.53,23.8,3276783.0,23.68,23.87,23.53,23.8,3276783.0
2018-10-24 10:40:00,23.79,24.01,23.78,24.01,3487779.0,23.79,24.01,23.78,24.01,3487779.0
2018-10-24 10:50:00,24.01,24.05,23.76,23.92,2302887.0,24.01,24.05,23.76,23.92,2302887.0
2018-10-24 11:00:00,23.92,24.0,23.62,23.66,2942646.0,23.92,24.0,23.62,23.66,2942646.0
2018-10-24 11:10:00,23.67,23.79,23.55,23.56,2307751.0,23.67,23.79,23.55,23.56,2307751.0
2018-10-24 11:20:00,23.56,23.69,23.46,23.53,2760060.0,23.56,23.69,23.46,23.53,2760060.0
2018-10-24 11:30:00,23.53,23.59,23.35,23.54,2502372.0,23.53,23.59,23.35,23.54,2502372.0
2018-10-24 11:40:00,23.53,23.78,23.47,23.74,2160909.0,23.53,23.78,23.47,23.74,2160909.0
2018-10-24 11:50:00,23.74,23.91,23.64,23.82,2333272.0,23.74,23.91,23.64,23.82,2333272.0
2018-10-24 12:00:00,23.81,23.97,23.77,23.87,1937398.0,23.81,23.97,23.77,23.87,1937398.0
2018-10-24 12:10:00,23.88,23.98,23.73,23.74,1993455.0,23.88,23.98,23.73,23.74,1993455.0
2018-10-24 12:20:00,23.75,23.83,23.7,23.72,1372868.0,23.75,23.83,23.7,23.72,1372868.0
2018-10-24 12:30:00,23.72,23.76,23.62,23.62,1417718.0,23.72,23.76,23.62,23.62,1417718.0
2018-10-24 12:40:00,23.62,23.67,23.54,23.63,1221369.0,23.62,23.67,23.54,23.63,1221369.0
2018-10-24 12:50:00,23.62,23.83,23.59,23.73,1259840.0,23.62,23.83,23.59,23.73,1259840.0
2018-10-24 13:00:00,23.73,23.74,23.39,23.43,2135276.0,23.73,23.74,23.39,23.43,2135276.0
2018-10-24 13:10:00,23.43,23.52,23.22,23.5,2999876.0,23.43,23.52,23.22,23.5,2999876.0
2018-10-24 13:20:00,23.5,23.53,23.34,23.4,1570395.0,23.5,23.53,23.34,23.4,1570395.0
2018-10-24 13:30:00,23.39,23.53,23.3,23.39,1348742.0,23.39,23.53,23.3,23.39,1348742.0
2018-10-24 13:40:00,23.4,23.53,23.38,23.47,1181001.0,23.4,23.53,23.38,23.47,1181001.0
2018-10-24 13:50:00,23.48,23.61,23.38,23.41,1374160.0,23.48,23.61,23.38,23.41,1374160.0
2018-10-24 14:00:00,23.42,23.46,23.25,23.35,1535055.0,23.42,23.46,23.25,23.35,1535055.0
2018-10-24 14:10:00,23.36,23.48,23.35,23.46,1316482.0,23.36,23.48,23.35,23.46,1316482.0
2018-10-24 14:20:00,23.46,23.67,23.42,23.64,2087179.0,23.46,23.67,23.42,23.64,2087179.0
2018-10-24 14:30:00,23.65,23.68,23.48,23.48,1572336.0,23.65,23.68,23.48,23.48,1572336.0
2018-10-24 14:40:00,23.48,23.54,23.25,23.33,1752918.0,23.48,23.54,23.25,23.33,1752918.0
2018-10-24 14:50:00,23.33,23.35,23.14,23.23,1978596.0,23.33,23.35,23.14,23.23,1978596.0
2018-10-24 15:00:00,23.23,23.4,23.12,23.39,2381454.0,23.23,23.4,23.12,23.39,2381454.0
2018-10-24 15:10:00,23.4,23.51,23.34,23.38,2060460.0,23.4,23.51,23.34,23.38,2060460.0
2018-10-24 15:20:00,23.38,23.38,23.03,23.04,2651692.0,23.38,23.38,23.03,23.04,2651692.0
2018-10-24 15:30:00,23.05,23.2,22.92,23.13,4182094.0,23.05,23.2,22.92,23.13,4182094.0
2018-10-24 15:40:00,23.13,23.23,22.98,22.99,3414092.0,23.13,23.23,22.98,22.99,3414092.0
2018-10-24 15:50:00,22.99,23.0,22.75,22.79,6115315.0,22.99,23.0,22.75,22.79,6115315.0
2018-10-25 09:30:00,17.95,19.59,17.72,19.42,26364490.0,17.95,19.59,17.72,19.42,26364490.0
2018-10-25 09:40:00,19.42,19.86,19.03,19.85,14562727.0,19.42,19.86,19.03,19.85,14562727.0
2018-10-25 09:50:00,19.86,20.15,19.56,20.01,13251581.0,19.86,20.15,19.56,20.01,13251581.0
2018-10-25 10:00:00,20.0,20.1,19.75,19.81,8043874.0,20.0,20.1,19.75,19.81,8043874.0
2018-10-25 10:10:00,19.8,19.93,19.43,19.44,7144392.0,19.8,19.93,19.43,19.44,7144392.0
2018-10-25 10:20:00,19.44,19.84,19.34,19.84,5957195.0,19.44,19.84,19.34,19.84,5957195.0
2018-10-25 10:30:00,19.84,19.98,19.52,19.57,4788053.0,19.84,19.98,19.52,19.57,4788053.0
2018-10-25 10:40:00,19.57,19.69,19.34,19.39,4109626.0,19.57,19.69,19.34,19.39,4109626.0
2018-10-25 10:50:00,19.39,19.57,19.34,19.46,3074215.0,19.39,19.57,19.34,19.46,3074215.0
2018-10-25 11:00:00,19.46,19.51,19.07,19.27,4940243.0,19.46,19.51,19.07,19.27,4940243.0
2018-10-25 11:10:00,19.28,19.51,19.16,19.5,3616876.0,19.28,19.51,19.16,19.5,3616876.0
2018-10-25 11:20:00,19.49,19.7,19.43,19.49,3692022.0,19.49,19.7,19.43,19.49,3692022.0
2018-10-25 11:30:00,19.49,19.68,19.45,19.59,2451942.0,19.49,19.68,19.45,19.59,2451942.0
2018-10-25 11:40:00,19.59,19.64,19.45,19.64,2183872.0,19.59,19.64,19.45,19.64,2183872.0
2018-10-25 11:50:00,19.63,19.86,19.57,19.57,3464901.0,19.63,19.86,19.57,19.57,3464901.0
2018-10-25 12:00:00,19.58,19.6,19.42,19.57,2433286.0,19.58,19.6,19.42,19.57,2433286.0
2018-10-25 12:10:00,19.57,19.63,19.4,19.43,1903274.0,19.57,19.63,19.4,19.43,1903274.0
2018-10-25 12:20:00,19.43,19.46,19.34,19.35,1554355.0,19.43,19.46,19.34,19.35,1554355.0
2018-10-25 12:30:00,19.35,19.4,19.3,19.32,1637993.0,19.35,19.4,19.3,19.32,1637993.0
2018-10-25 12:40:00,19.32,19.35,19.11,19.16,3173555.0,19.32,19.35,19.11,19.16,3173555.0
2018-10-25 12:50:00,19.17,19.17,19.01,19.09,2952061.0,19.17,19.17,19.01,19.09,2952061.0
2018-10-25 13:00:00,19.09,19.19,19.0,19.0,2396611.0,19.09,19.19,19.0,19.0,2396611.0
2018-10-25 13:10:00,19.01,19.01,18.81,18.86,3379057.0,19.01,19.01,18.81,18.86,3379057.0
2018-10-25 13:20:00,18.85,19.0,18.65,18.87,3477704.0,18.85,19.0,18.65,18.87,3477704.0
2018-10-25 13:30:00,18.87,18.97,18.77,18.93,2976446.0,18.87,18.97,18.77,18.93,2976446.0
2018-10-25 13:40:00,18.94,19.28,18.92,19.25,3371530.0,18.94,19.28,18.92,19.25,3371530.0
2018-10-25 13:50:00,19.25,19.39,19.18,19.32,2341281.0,19.25,19.39,19.18,19.32,2341281.0
2018-10-25 14:00:00,19.33,19.57,19.22,19.54,2757808.0,19.33,19.57,19.22,19.54,2757808.0
2018-10-25 14:10:00,19.54,19.64,19.45,19.46,2433516.0,19.54,19.64,19.45,19.46,2433516.0
2018-10-25 14:20:00,19.47,19.56,19.43,19.5,1955927.0,19.47,19.56,19.43,19.5,1955927.0
2018-10-25 14:30:00,19.5,19.51,19.38,19.45,1905783.0,19.5,19.51,19.38,19.45,1905783.0
2018-10-25 14:40:00,19.45,19.48,19.25,19.25,2190752.0,19.45,19.48,19.25,19.25,2190752.0
2018-10-25 14:50:00,19.25,19.34,19.2,19.29,1652328.0,19.25,19.34,19.2,19.29,1652328.0
2018-10-25 15:00:00,19.29,19.34,19.22,19.27,1296851.0,19.29,19.34,19.22,19.27,1296851.0
2018-10-25 15:10:00,19.27,19.3,19.19,19.21,1625401.0,19.27,19.3,19.19,19.21,1625401.0
2018-10-25 15:20:00,19.2,19.21,19.06,19.15,2328719.0,19.2,19.21,19.06,19.15,2328719.0
2018-10-25 15:30:00,19.15,19.18,18.96,19.02,3088457.0,19.15,19.18,18.96,19.02,3088457.0
2018-10-25 15:40:00,19.01,19.1,19.0,19.07,2194630.0,19.01,19.1,19.0,19.07,2194630.0
2018-10-25 15:50:00,19.06,19.28,19.03,19.27,5693719.0,19.06,19.28,19.03,19.27,5693719.0
2018-10-26 09:30:00,18.49,18.66,18.24,18.42,9043443.0,18.49,18.66,18.24,18.42,9043443.0
2018-10-26 09:40:00,18.42,18.63,18.34,18.61,3871090.0,18.42,18.63,18.34,18.61,3871090.0
2018-10-26 09:50:00,18.61,18.78,18.53,18.66,2955074.0,18.61,18.78,18.53,18.66,2955074.0
2018-10-26 10:00:00,18.66,18.66,18.34,18.39,3761721.0,18.66,18.66,18.34,18.39,3761721.0
2018-10-26 10:10:00,18.39,18.43,18.1,18.21,4247347.0,18.39,18.43,18.1,18.21,4247347.0
2018-10-26 10:20:00,18.22,18.33,18.0,18.0,3500053.0,18.22,18.33,18.0,18.0,3500053.0
2018-10-26 10:30:00,18.0,18.06,17.56,17.6,6871760.0,18.0,18.06,17.56,17.6,6871760.0
2018-10-26 10:40:00,17.59,17.72,17.47,17.61,5178192.0,17.59,17.72,17.47,17.61,5178192.0
2018-10-26 10:50:00,17.62,17.67,17.38,17.45,3926078.0,17.62,17.67,17.38,17.45,3926078.0
2018-10-26 11:00:00,17.45,17.54,17.35,17.43,3924975.0,17.45,17.54,17.35,17.43,3924975.0
2018-10-26 11:10:00,17.44,17.47,17.25,17.41,4191957.0,17.44,17.47,17.25,17.41,4191957.0
2018-10-26 11:20:00,17.42,17.64,17.4,17.58,4407879.0,17.42,17.64,17.4,17.58,4407879.0
2018-10-26 11:30:00,17.59,17.73,17.5,17.54,3608412.0,17.59,17.73,17.5,17.54,3608412.0
2018-10-26 11:40:00,17.55,17.59,17.05,17.53,2369511.0,17.55,17.59,17.05,17.53,2369511.0
2018-10-26 11:50:00,17.53,17.77,17.52,17.68,2990276.0,17.53,17.77,17.52,17.68,2990276.0
2018-10-26 12:00:00,17.68,17.88,17.67,17.8,2741216.0,17.68,17.88,17.67,17.8,2741216.0
2018-10-26 12:10:00,17.8,17.81,17.57,17.64,2403998.0,17.8,17.81,17.57,17.64,2403998.0
2018-10-26 12:20:00,17.63,17.78,17.63,17.66,1872856.0,17.63,17.78,17.63,17.66,1872856.0
2018-10-26 12:30:00,17.66,17.79,17.62,17.7,1826443.0,17.66,17.79,17.62,17.7,1826443.0
2018-10-26 12:40:00,17.71,17.94,17.67,17.93,2432619.0,17.71,17.94,17.67,17.93,2432619.0
2018-10-26 12:50:00,17.94,18.0,17.8,17.82,2142183.0,17.94,18.0,17.8,17.82,2142183.0
2018-10-26 13:00:00,17.82,17.95,17.8,17.93,1992166.0,17.82,17.95,17.8,17.93,1992166.0
2018-10-26 13:10:00,17.93,18.09,17.91,18.03,2477429.0,17.93,18.09,17.91,18.03,2477429.0
2018-10-26 13:20:00,18.03,18.03,17.74,17.76,1993481.0,18.03,18.03,17.74,17.76,1993481.0
2018-10-26 13:30:00,17.76,17.76,17.55,17.59,2150358.0,17.76,17.76,17.55,17.59,2150358.0
2018-10-26 13:40:00,17.6,17.76,17.59,17.69,1372164.0,17.6,17.76,17.59,17.69,1372164.0
2018-10-26 13:50:00,17.68,17.73,17.62,17.66,1238589.0,17.68,17.73,17.62,17.66,1238589.0
2018-10-26 14:00:00,17.66,17.66,17.52,17.57,1488915.0,17.66,17.66,17.52,17.57,1488915.0
2018-10-26 14:10:00,17.57,17.58,17.45,17.49,2059226.0,17.57,17.58,17.45,17.49,2059226.0
2018-10-26 14:20:00,17.5,17.7,17.49,17.62,1657102.0,17.5,17.7,17.49,17.62,1657102.0
2018-10-26 14:30:00,17.62,17.68,17.58,17.63,1265978.0,17.62,17.68,17.58,17.63,1265978.0
2018-10-26 14:40:00,17.62,17.67,17.48,17.51,1438335.0,17.62,17.67,17.48,17.51,1438335.0
2018-10-26 14:50:00,17.51,17.55,17.47,17.49,1288851.0,17.51,17.55,17.47,17.49,1288851.0
2018-10-26 15:00:00,17.5,17.55,17.43,17.5,2057863.0,17.5,17.55,17.43,17.5,2057863.0
2018-10-26 15:10:00,17.49,17.51,17.37,17.5,1870567.0,17.49,17.51,17.37,17.5,1870567.0
2018-10-26 15:20:00,17.5,17.65,17.49,17.52,1486635.0,17.5,17.65,17.49,17.52,1486635.0
2018-10-26 15:30:00,17.53,17.61,17.45,17.59,1596622.0,17.53,17.61,17.45,17.59,1596622.0
2018-10-26 15:40:00,17.58,17.76,17.51,17.73,3474810.0,17.58,17.76,17.51,17.73,3474810.0
2018-10-26 15:50:00,17.73,17.78,17.62,17.63,3727651.0,17.73,17.78,17.62,17.63,3727651.0
2018-10-29 09:30:00,18.21,18.23,17.73,17.78,6307602.0,18.21,18.23,17.73,17.78,6307602.0
2018-10-29 09:40:00,17.78,17.81,17.51,17.51,5090340.0,17.78,17.81,17.51,17.51,5090340.0
2018-10-29 09:50:00,17.52,17.91,17.49,17.87,4217141.0,17.52,17.91,17.49,17.87,4217141.0
2018-10-29 10:00:00,17.87,17.97,17.81,17.85,3412457.0,17.87,17.97,17.81,17.85,3412457.0
2018-10-29 10:10:00,17.85,18.02,17.75,17.84,3071731.0,17.85,18.02,17.75,17.84,3071731.0
2018-10-29 10:20:00,17.84,17.86,17.65,17.72,2537419.0,17.84,17.86,17.65,17.72,2537419.0
2018-10-29 10:30:00,17.73,17.8,17.67,17.71,1776485.0,17.73,17.8,17.67,17.71,1776485.0
2018-10-29 10:40:00,17.7,17.73,17.58,17.65,1809955.0,17.7,17.73,17.58,17.65,1809955.0
2018-10-29 10:50:00,17.65,17.78,17.65,17.71,1479234.0,17.65,17.78,17.65,17.71,1479234.0
2018-10-29 11:00:00,17.72,17.86,17.69,17.7,1568792.0,17.72,17.86,17.69,17.7,1568792.0
2018-10-29 11:10:00,17.7,17.7,17.47,17.5,2285935.0,17.7,17.7,17.47,17.5,2285935.0
2018-10-29 11:20:00,17.51,17.52,17.41,17.49,2468851.0,17.51,17.52,17.41,17.49,2468851.0
2018-10-29 11:30:00,17.5,17.52,17.43,17.49,1371330.0,17.5,17.52,17.43,17.49,1371330.0
2018-10-29 11:40:00,17.49,17.65,17.45,17.59,1444227.0,17.49,17.65,17.45,17.59,1444227.0
2018-10-29 11:50:00,17.6,17.63,17.47,17.49,1337679.0,17.6,17.63,17.47,17.49,1337679.0
2018-10-29 12:00:00,17.48,17.5,17.32,17.32,1886029.0,17.48,17.5,17.32,17.32,1886029.0
2018-10-29 12:10:00,17.32,17.41,17.2,17.32,2244510.0,17.32,17.41,17.2,17.32,2244510.0
2018-10-29 12:20:00,17.32,17.38,17.15,17.22,1573582.0,17.32,17.38,17.15,17.22,1573582.0
2018-10-29 12:30:00,17.22,17.29,17.11,17.24,1527302.0,17.22,17.29,17.11,17.24,1527302.0
2018-10-29 12:40:00,17.25,17.39,17.24,17.28,1438377.0,17.25,17.39,17.24,17.28,1438377.0
2018-10-29 12:50:00,17.29,17.33,17.17,17.23,1420293.0,17.29,17.33,17.17,17.23,1420293.0
2018-10-29 13:00:00,17.24,17.57,17.23,17.56,1743622.0,17.24,17.57,17.23,17.56,1743622.0
2018-10-29 13:10:00,17.56,17.58,17.4,17.45,1491131.0,17.56,17.58,17.4,17.45,1491131.0
2018-10-29 13:20:00,17.44,17.49,17.37,17.41,914416.0,17.44,17.49,17.37,17.41,914416.0
2018-10-29 13:30:00,17.4,17.54,17.39,17.5,1120221.0,17.4,17.54,17.39,17.5,1120221.0
2018-10-29 13:40:00,17.51,17.56,17.41,17.45,968043.0,17.51,17.56,17.41,17.45,968043.0
2018-10-29 13:50:00,17.45,17.52,17.39,17.4,720310.0,17.45,17.52,17.39,17.4,720310.0
2018-10-29 14:00:00,17.39,17.4,17.28,17.31,1099922.0,17.39,17.4,17.28,17.31,1099922.0
2018-10-29 14:10:00,17.32,17.33,17.16,17.22,1681280.0,17.32,17.33,17.16,17.22,1681280.0
2018-10-29 14:20:00,17.22,17.23,17.04,17.04,2114499.0,17.22,17.23,17.04,17.04,2114499.0
2018-10-29 14:30:00,17.04,17.07,16.85,16.91,3244380.0,17.04,17.07,16.85,16.91,3244380.0
2018-10-29 14:40:00,16.91,17.08,16.9,16.94,1869415.0,16.91,17.08,16.9,16.94,1869415.0
2018-10-29 14:50:00,16.93,16.97,16.82,16.91,1802463.0,16.93,16.97,16.82,16.91,1802463.0
2018-10-29 15:00:00,16.92,16.93,16.8,16.81,1673710.0,16.92,16.93,16.8,16.81,1673710.0
2018-10-29 15:10:00,16.81,16.84,16.65,16.75,2446080.0,16.81,16.84,16.65,16.75,2446080.0
2018-10-29 15:20:00,16.75,16.82,16.7,16.71,2336957.0,16.75,16.82,16.7,16.71,2336957.0
2018-10-29 15:30:00,16.71,16.71,16.51,16.54,3399531.0,16.71,16.71,16.51,16.54,3399531.0
2018-10-29 15:40:00,16.54,16.56,16.27,16.51,5091172.0,16.54,16.56,16.27,16.51,5091172.0
2018-10-29 15:50:00,16.51,16.89,16.5,16.86,4598163.0,16.51,16.89,16.5,16.86,4598163.0
2018-10-30 09:30:00,16.4,16.66,16.17,16.52,8010939.0,16.4,16.66,16.17,16.52,8010939.0
2018-10-30 09:40:00,16.52,16.77,16.46,16.73,4422219.0,16.52,16.77,16.46,16.73,4422219.0
2018-10-30 09:50:00,16.73,17.24,16.71,17.11,5965741.0,16.73,17.24,16.71,17.11,5965741.0
2018-10-30 10:00:00,17.12,17.14,16.88,16.91,3928372.0,17.12,17.14,16.88,16.91,3928372.0
2018-10-30 10:10:00,16.91,17.03,16.85,16.87,3242390.0,16.91,17.03,16.85,16.87,3242390.0
2018-10-30 10:20:00,16.87,17.06,16.82,16.88,3221742.0,16.87,17.06,16.82,16.88,3221742.0
2018-10-30 10:30:00,16.88,16.96,16.58,16.61,3232331.0,16.88,16.96,16.58,16.61,3232331.0
2018-10-30 10:40:00,16.6,16.6,16.26,16.5,5163405.0,16.6,16.6,16.26,16.5,5163405.0
2018-10-30 10:50:00,16.5,16.58,16.37,16.52,3084016.0,16.5,16.58,16.37,16.52,3084016.0
2018-10-30 11:00:00,16.52,16.77,16.45,16.71,2727765.0,16.52,16.77,16.45,16.71,2727765.0
2018-10-30 11:10:00,16.71,16.76,16.53,16.69,2420213.0,16.71,16.76,16.53,16.69,2420213.0
2018-10-30 11:20:00,16.69,16.82,16.63,16.78,1804978.0,16.69,16.82,16.63,16.78,1804978.0
2018-10-30 11:30:00,16.79,16.85,16.72,16.75,2219819.0,16.79,16.85,16.72,16.75,2219819.0
2018-10-30 11:40:00,16.75,16.93,16.68,16.91,1774065.0,16.75,16.93,16.68,16.91,1774065.0
2018-10-30 11:50:00,16.92,16.96,16.72,16.75,1960467.0,16.92,16.96,16.72,16.75,1960467.0
2018-10-30 12:00:00,16.75,16.94,16.75,16.89,2004133.0,16.75,16.94,16.75,16.89,2004133.0
2018-10-30 12:10:00,16.89,16.97,16.85,16.94,1672392.0,16.89,16.97,16.85,16.94,1672392.0
2018-10-30 12:20:00,16.94,17.09,16.91,16.98,2465971.0,16.94,17.09,16.91,16.98,2465971.0
2018-10-30 12:30:00,16.98,17.11,16.91,17.09,1769047.0,16.98,17.11,16.91,17.09,1769047.0
2018-10-30 12:40:00,17.08,17.17,17.02,17.11,1910598.0,17.08,17.17,17.02,17.11,1910598.0
2018-10-30 12:50:00,17.11,17.11,16.82,16.86,2086859.0,17.11,17.11,16.82,16.86,2086859.0
2018-10-30 13:00:00,16.86,16.89,16.76,16.77,1510028.0,16.86,16.89,16.76,16.77,1510028.0
2018-10-30 13:10:00,16.77,16.84,16.64,16.78,1919347.0,16.77,16.84,16.64,16.78,1919347.0
2018-10-30 13:20:00,16.77,16.79,16.58,16.61,1566476.0,16.77,16.79,16.58,16.61,1566476.0
2018-10-30 13:30:00,16.61,16.63,16.51,16.57,1497912.0,16.61,16.63,16.51,16.57,1497912.0
2018-10-30 13:40:00,16.56,16.71,16.55,16.66,1628037.0,16.56,16.71,16.55,16.66,1628037.0
2018-10-30 13:50:00,16.66,16.73,16.58,16.7,1242556.0,16.66,16.73,16.58,16.7,1242556.0
2018-10-30 14:00:00,16.7,16.78,16.6,16.61,1381091.0,16.7,16.78,16.6,16.61,1381091.0
2018-10-30 14:10:00,16.62,16.7,16.6,16.63,823959.0,16.62,16.7,16.6,16.63,823959.0
2018-10-30 14:20:00,16.64,16.75,16.63,16.69,1066199.0,16.64,16.75,16.63,16.69,1066199.0
2018-10-30 14:30:00,16.69,16.78,16.64,16.78,1030144.0,16.69,16.78,16.64,16.78,1030144.0
2018-10-30 14:40:00,16.77,16.8,16.71,16.77,1028724.0,16.77,16.8,16.71,16.77,1028724.0
2018-10-30 14:50:00,16.76,16.94,16.76,16.87,1746859.0,16.76,16.94,16.76,16.87,1746859.0
2018-10-30 15:00:00,16.88,16.94,16.82,16.93,1317411.0,16.88,16.94,16.82,16.93,1317411.0
2018-10-30 15:10:00,16.93,17.05,16.92,16.98,1896453.0,16.93,17.05,16.92,16.98,1896453.0
2018-10-30 15:20:00,16.98,17.08,16.91,17.05,1324630.0,16.98,17.08,16.91,17.05,1324630.0
2018-10-30 15:30:00,17.04,17.11,16.98,17.0,1849902.0,17.04,17.11,16.98,17.0,1849902.0
2018-10-30 15:40:00,17.01,17.1,17.0,17.09,1592515.0,17.01,17.1,17.0,17.09,1592515.0
2018-10-30 15:50:00,17.08,17.22,17.08,17.21,3565030.0,17.08,17.22,17.08,17.21,3565030.0
2018-10-31 09:30:00,17.87,18.0,17.39,17.46,8405120.0,17.87,18.0,17.39,17.46,8405120.0
2018-10-31 09:40:00,17.46,17.58,17.2,17.21,6215945.0,17.46,17.58,17.2,17.21,6215945.0
2018-10-31 09:50:00,17.21,17.51,17.12,17.42,5779961.0,17.21,17.51,17.12,17.42,5779961.0
2018-10-31 10:00:00,17.42,17.64,17.34,17.56,4663604.0,17.42,17.64,17.34,17.56,4663604.0
2018-10-31 10:10:00,17.57,17.8,17.51,17.8,4244509.0,17.57,17.8,17.51,17.8,4244509.0
2018-10-31 10:20:00,17.8,17.91,17.74,17.76,4162893.0,17.8,17.91,17.74,17.76,4162893.0
2018-10-31 10:30:00,17.77,17.94,17.76,17.81,3378304.0,17.77,17.94,17.76,17.81,3378304.0
2018-10-31 10:40:00,17.81,17.82,17.61,17.61,2928707.0,17.81,17.82,17.61,17.61,2928707.0
2018-10-31 10:50:00,17.62,17.78,17.58,17.68,2614238.0,17.62,17.78,17.58,17.68,2614238.0
2018-10-31 11:00:00,17.69,17.8,17.63,17.64,2550434.0,17.69,17.8,17.63,17.64,2550434.0
2018-10-31 11:10:00,17.64,17.69,17.48,17.56,2696144.0,17.64,17.69,17.48,17.56,2696144.0
2018-10-31 11:20:00,17.56,17.77,17.55,17.73,2139677.0,17.56,17.77,17.55,17.73,2139677.0
2018-10-31 11:30:00,17.73,17.77,17.61,17.73,1674270.0,17.73,17.77,17.61,17.73,1674270.0
2018-10-31 11:40:00,17.73,17.76,17.56,17.66,1741179.0,17.73,17.76,17.56,17.66,1741179.0
2018-10-31 11:50:00,17.66,17.8,17.66,17.73,1638618.0,17.66,17.8,17.66,17.73,1638618.0
2018-10-31 12:00:00,17.73,17.77,17.62,17.71,1406837.0,17.73,17.77,17.62,17.71,1406837.0
2018-10-31 12:10:00,17.71,17.83,17.7,17.8,1191894.0,17.71,17.83,17.7,17.8,1191894.0
2018-10-31 12:20:00,17.81,17.9,17.77,17.8,1697486.0,17.81,17.9,17.77,17.8,1697486.0
2018-10-31 12:30:00,17.81,18.03,17.78,18.02,2894052.0,17.81,18.03,17.78,18.02,2894052.0
2018-10-31 12:40:00,18.01,18.14,17.9,18.1,3075633.0,18.01,18.14,17.9,18.1,3075633.0
2018-10-31 12:50:00,18.1,18.13,17.98,18.0,1829843.0,18.1,18.13,17.98,18.0,1829843.0
2018-10-31 13:00:00,18.0,18.07,17.95,18.0,2004841.0,18.0,18.07,17.95,18.0,2004841.0
2018-10-31 13:10:00,18.01,18.3,17.99,18.27,3067772.0,18.01,18.3,17.99,18.27,3067772.0
2018-10-31 13:20:00,18.27,18.34,18.03,18.06,3286423.0,18.27,18.34,18.03,18.06,3286423.0
2018-10-31 13:30:00,18.07,18.12,17.96,18.05,2316016.0,18.07,18.12,17.96,18.05,2316016.0
2018-10-31 13:40:00,18.05,18.22,18.03,18.14,2480046.0,18.05,18.22,18.03,18.14,2480046.0
2018-10-31 13:50:00,18.14,18.19,18.06,18.09,1541884.0,18.14,18.19,18.06,18.09,1541884.0
2018-10-31 14:00:00,18.09,18.23,18.05,18.23,1811369.0,18.09,18.23,18.05,18.23,1811369.0
2018-10-31 14:10:00,18.23,18.31,18.18,18.19,1670677.0,18.23,18.31,18.18,18.19,1670677.0
2018-10-31 14:20:00,18.18,18.21,18.11,18.14,1620777.0,18.18,18.21,18.11,18.14,1620777.0
2018-10-31 14:30:00,18.13,18.22,18.08,18.12,1534915.0,18.13,18.22,18.08,18.12,1534915.0
2018-10-31 14:40:00,18.11,18.23,18.11,18.14,1306251.0,18.11,18.23,18.11,18.14,1306251.0
2018-10-31 14:50:00,18.13,18.19,18.09,18.13,1181569.0,18.13,18.19,18.09,18.13,1181569.0
2018-10-31 15:00:00,18.12,18.27,18.09,18.2,1751300.0,18.12,18.27,18.09,18.2,1751300.0
2018-10-31 15:10:00,18.19,18.23,18.15,18.17,1310821.0,18.19,18.23,18.15,18.17,1310821.0
2018-10-31 15:20:00,18.18,18.2,18.1,18.18,1740266.0,18.18,18.2,18.1,18.18,1740266.0
2018-10-31 15:30:00,18.18,18.23,18.12,18.13,1674031.0,18.18,18.23,18.12,18.13,1674031.0
2018-10-31 15:40:00,18.13,18.22,18.13,18.14,2140876.0,18.13,18.22,18.13,18.14,2140876.0
2018-10-31 15:50:00,18.15,18.29,18.14,18.21,4873410.0,18.15,18.29,18.14,18.21,4873410.0
2018-11-01 09:30:00,18.41,18.59,18.31,18.35,5962156.0,18.41,18.59,18.31,18.35,5962156.0
2018-11-01 09:40:00,18.36,18.37,18.12,18.13,5105137.0,18.36,18.37,18.12,18.13,5105137.0
2018-11-01 09:50:00,18.14,18.41,18.08,18.25,4089836.0,18.14,18.41,18.08,18.25,4089836.0
2018-11-01 10:00:00,18.24,18.46,18.16,18.23,3225402.0,18.24,18.46,18.16,18.23,3225402.0
2018-11-01 10:10:00,18.24,18.42,18.23,18.36,2760206.0,18.24,18.42,18.23,18.36,2760206.0
2018-11-01 10:20:00,18.36,18.41,18.29,18.35,1436882.0,18.36,18.41,18.29,18.35,1436882.0
2018-11-01 10:30:00,18.35,18.58,18.34,18.52,2885080.0,18.35,18.58,18.34,18.52,2885080.0
2018-11-01 10:40:00,18.51,18.74,18.51,18.72,2542378.0,18.51,18.74,18.51,18.72,2542378.0
2018-11-01 10:50:00,18.73,18.84,18.62,18.83,2941523.0,18.73,18.84,18.62,18.83,2941523.0
2018-11-01 11:00:00,18.83,18.93,18.75,18.91,3343131.0,18.83,18.93,18.75,18.91,3343131.0
2018-11-01 11:10:00,18.91,19.32,18.9,19.27,6141826.0,18.91,19.32,18.9,19.27,6141826.0
2018-11-01 11:20:00,19.28,19.68,19.26,19.66,7521671.0,19.28,19.68,19.26,19.66,7521671.0
2018-11-01 11:30:00,19.67,19.78,19.51,19.55,8411258.0,19.67,19.78,19.51,19.55,8411258.0
2018-11-01 11:40:00,19.55,19.97,19.51,19.84,7350984.0,19.55,19.97,19.51,19.84,7350984.0
2018-11-01 11:50:00,19.83,19.92,19.61,19.67,4237593.0,19.83,19.92,19.61,19.67,4237593.0
2018-11-01 12:00:00,19.66,19.73,19.52,19.67,3891817.0,19.66,19.73,19.52,19.67,3891817.0
2018-11-01 12:10:00,19.66,19.67,19.42,19.44,3650216.0,19.66,19.67,19.42,19.44,3650216.0
2018-11-01 12:20:00,19.44,19.59,19.43,19.57,2485674.0,19.44,19.59,19.43,19.57,2485674.0
2018-11-01 12:30:00,19.57,19.66,19.44,19.5,2592603.0,19.57,19.66,19.44,19.5,2592603.0
2018-11-01 12:40:00,19.49,19.55,19.39,19.52,1785288.0,19.49,19.55,19.39,19.52,1785288.0
2018-11-01 12:50:00,19.51,19.8,19.5,19.78,3121073.0,19.51,19.8,19.5,19.78,3121073.0
2018-11-01 13:00:00,19.77,19.9,19.72,19.78,3315067.0,19.77,19.9,19.72,19.78,3315067.0
2018-11-01 13:10:00,19.78,19.95,19.74,19.94,2101317.0,19.78,19.95,19.74,19.94,2101317.0
2018-11-01 13:20:00,19.95,20.08,19.86,20.05,3173628.0,19.95,20.08,19.86,20.05,3173628.0
2018-11-01 13:30:00,20.04,20.08,19.85,19.87,2558433.0,20.04,20.08,19.85,19.87,2558433.0
2018-11-01 13:40:00,19.87,19.96,19.74,19.84,2261141.0,19.87,19.96,19.74,19.84,2261141.0
2018-11-01 13:50:00,19.84,19.9,19.76,19.86,1782622.0,19.84,19.9,19.76,19.86,1782622.0
2018-11-01 14:00:00,19.86,19.93,19.78,19.92,1918607.0,19.86,19.93,19.78,19.92,1918607.0
2018-11-01 14:10:00,19.91,20.22,19.91,20.19,3658550.0,19.91,20.22,19.91,20.19,3658550.0
2018-11-01 14:20:00,20.19,20.23,20.1,20.18,2002197.0,20.19,20.23,20.1,20.18,2002197.0
2018-11-01 14:30:00,20.19,20.19,20.07,20.1,1646849.0,20.19,20.19,20.07,20.1,1646849.0
2018-11-01 14:40:00,20.09,20.12,19.99,20.12,1719915.0,20.09,20.12,19.99,20.12,1719915.0
2018-11-01 14:50:00,20.12,20.13,20.01,20.07,1367184.0,20.12,20.13,20.01,20.07,1367184.0
2018-11-01 15:00:00,20.07,20.09,20.01,20.07,1437778.0,20.07,20.09,20.01,20.07,1437778.0
2018-11-01 15:10:00,20.07,20.14,20.02,20.07,1782455.0,20.07,20.14,20.02,20.07,1782455.0
2018-11-01 15:20:00,20.07,20.16,20.07,20.14,1528844.0,20.07,20.16,20.07,20.14,1528844.0
2018-11-01 15:30:00,20.13,20.16,20.06,20.07,2019764.0,20.13,20.16,20.06,20.07,2019764.0
2018-11-01 15:40:00,20.08,20.26,20.06,20.23,3133148.0,20.08,20.26,20.06,20.23,3133148.0
2018-11-01 15:50:00,20.23,20.33,20.21,20.22,4619865.0,20.23,20.33,20.21,20.22,4619865.0
2018-11-02 09:30:00,20.59,20.78,20.12,20.28,9095801.0,20.59,20.78,20.12,20.28,9095801.0
2018-11-02 09:40:00,20.29,21.06,20.27,20.87,8352880.0,20.29,21.06,20.27,20.87,8352880.0
2018-11-02 09:50:00,20.87,20.89,20.41,20.55,5294751.0,20.87,20.89,20.41,20.55,5294751.0
2018-11-02 10:00:00,20.56,20.63,20.3,20.45,5455329.0,20.56,20.63,20.3,20.45,5455329.0
2018-11-02 10:10:00,20.45,20.45,20.1,20.36,5142256.0,20.45,20.45,20.1,20.36,5142256.0
2018-11-02 10:20:00,20.36,20.41,20.17,20.2,3515569.0,20.36,20.41,20.17,20.2,3515569.0
2018-11-02 10:30:00,20.2,20.21,19.63,19.63,5879513.0,20.2,20.21,19.63,19.63,5879513.0
2018-11-02 10:40:00,19.64,19.96,19.47,19.86,6898257.0,19.64,19.96,19.47,19.86,6898257.0
2018-11-02 10:50:00,19.87,20.14,19.84,20.03,4406803.0,19.87,20.14,19.84,20.03,4406803.0
2018-11-02 11:00:00,20.03,20.05,19.66,19.82,3722191.0,20.03,20.05,19.66,19.82,3722191.0
2018-11-02 11:10:00,19.82,19.9,19.72,19.75,2289936.0,19.82,19.9,19.72,19.75,2289936.0
2018-11-02 11:20:00,19.74,19.74,19.62,19.69,2732482.0,19.74,19.74,19.62,19.69,2732482.0
2018-11-02 11:30:00,19.69,19.96,19.66,19.9,2634031.0,19.69,19.96,19.66,19.9,2634031.0
2018-11-02 11:40:00,19.9,19.98,19.82,19.83,1715625.0,19.9,19.98,19.82,19.83,1715625.0
2018-11-02 11:50:00,19.83,20.05,19.81,20.05,2066165.0,19.83,20.05,19.81,20.05,2066165.0
2018-11-02 12:00:00,20.05,20.27,19.98,20.13,3245634.0,20.05,20.27,19.98,20.13,3245634.0
2018-11-02 12:10:00,20.13,20.17,20.01,20.13,1898420.0,20.13,20.17,20.01,20.13,1898420.0
2018-11-02 12:20:00,20.13,20.14,19.99,20.07,1354675.0,20.13,20.14,19.99,20.07,1354675.0
2018-11-02 12:30:00,20.07,20.12,19.78,19.8,2497280.0,20.07,20.12,19.78,19.8,2497280.0
2018-11-02 12:40:00,19.8,19.97,19.79,19.87,1624728.0,19.8,19.97,19.79,19.87,1624728.0
2018-11-02 12:50:00,19.87,19.89,19.66,19.82,1736953.0,19.87,19.89,19.66,19.82,1736953.0
2018-11-02 13:00:00,19.83,19.91,19.71,19.9,1450824.0,19.83,19.91,19.71,19.9,1450824.0
2018-11-02 13:10:00,19.9,20.18,19.88,20.17,2841735.0,19.9,20.18,19.88,20.17,2841735.0
2018-11-02 13:20:00,20.18,20.22,20.05,20.1,1650478.0,20.18,20.22,20.05,20.1,1650478.0
2018-11-02 13:30:00,20.1,20.11,19.93,19.99,1611414.0,20.1,20.11,19.93,19.99,1611414.0
2018-11-02 13:40:00,19.98,20.11,19.89,20.05,1713222.0,19.98,20.11,19.89,20.05,1713222.0
2018-11-02 13:50:00,20.04,20.1,19.95,20.02,1162924.0,20.04,20.1,19.95,20.02,1162924.0
2018-11-02 14:00:00,20.02,20.04,19.85,19.91,1186638.0,20.02,20.04,19.85,19.91,1186638.0
2018-11-02 14:10:00,19.91,19.94,19.83,19.92,986262.0,19.91,19.94,19.83,19.92,986262.0
2018-11-02 14:20:00,19.91,20.1,19.74,20.06,2283505.0,19.91,20.1,19.74,20.06,2283505.0
2018-11-02 14:30:00,20.06,20.12,19.94,19.97,2411374.0,20.06,20.12,19.94,19.97,2411374.0
2018-11-02 14:40:00,19.98,20.1,19.97,20.06,978396.0,19.98,20.1,19.97,20.06,978396.0
2018-11-02 14:50:00,20.05,20.06,19.99,20.02,830258.0,20.05,20.06,19.99,20.02,830258.0
2018-11-02 15:00:00,20.02,20.05,19.93,20.05,1290930.0,20.02,20.05,19.93,20.05,1290930.0
2018-11-02 15:10:00,20.05,20.2,20.03,20.2,2212724.0,20.05,20.2,20.03,20.2,2212724.0
2018-11-02 15:20:00,20.2,20.37,20.19,20.25,3094793.0,20.2,20.37,20.19,20.25,3094793.0
2018-11-02 15:30:00,20.25,20.31,20.17,20.3,1813432.0,20.25,20.31,20.17,20.3,1813432.0
2018-11-02 15:40:00,20.3,20.31,20.18,20.21,1919879.0,20.3,20.31,20.18,20.21,1919879.0
2018-11-02 15:50:00,20.22,20.3,20.21,20.22,3376852.0,20.22,20.3,20.21,20.22,3376852.0
2018-11-05 09:30:00,20.12,20.18,19.63,19.66,7100552.0,20.12,20.18,19.63,19.66,7100552.0
2018-11-05 09:40:00,19.66,19.73,19.32,19.55,6177666.0,19.66,19.73,19.32,19.55,6177666.0
2018-11-05 09:50:00,19.54,19.69,19.43,19.48,3536021.0,19.54,19.69,19.43,19.48,3536021.0
2018-11-05 10:00:00,19.49,19.57,19.16,19.21,5284294.0,19.49,19.57,19.16,19.21,5284294.0
2018-11-05 10:10:00,19.21,19.21,18.98,19.15,5135837.0,19.21,19.21,18.98,19.15,5135837.0
2018-11-05 10:20:00,19.14,19.18,18.88,19.06,4935587.0,19.14,19.18,18.88,19.06,4935587.0
2018-11-05 10:30:00,19.05,19.25,19.01,19.01,4072320.0,19.05,19.25,19.01,19.01,4072320.0
2018-11-05 10:40:00,19.02,19.21,18.96,19.09,3548317.0,19.02,19.21,18.96,19.09,3548317.0
2018-11-05 10:50:00,19.1,19.27,18.99,19.19,3341139.0,19.1,19.27,18.99,19.19,3341139.0
2018-11-05 11:00:00,19.18,19.34,19.1,19.19,3202459.0,19.18,19.34,19.1,19.19,3202459.0
2018-11-05 11:10:00,19.2,19.26,19.05,19.06,2622958.0,19.2,19.26,19.05,19.06,2622958.0
2018-11-05 11:20:00,19.05,19.13,18.97,19.03,2281633.0,19.05,19.13,18.97,19.03,2281633.0
2018-11-05 11:30:00,19.03,19.16,18.99,19.1,1856395.0,19.03,19.16,18.99,19.1,1856395.0
2018-11-05 11:40:00,19.11,19.17,19.0,19.04,1832455.0,19.11,19.17,19.0,19.04,1832455.0
2018-11-05 11:50:00,19.04,19.16,19.03,19.09,1246771.0,19.04,19.16,19.03,19.09,1246771.0
2018-11-05 12:00:00,19.1,19.16,19.01,19.04,1448514.0,19.1,19.16,19.01,19.04,1448514.0
2018-11-05 12:10:00,19.04,19.12,19.01,19.03,1495931.0,19.04,19.12,19.01,19.03,1495931.0
2018-11-05 12:20:00,19.03,19.19,19.02,19.12,1629582.0,19.03,19.19,19.02,19.12,1629582.0
2018-11-05 12:30:00,19.12,19.15,19.06,19.14,1007754.0,19.12,19.15,19.06,19.14,1007754.0
2018-11-05 12:40:00,19.14,19.17,19.07,19.14,1056569.0,19.14,19.17,19.07,19.14,1056569.0
2018-11-05 12:50:00,19.14,19.24,19.1,19.22,1361402.0,19.14,19.24,19.1,19.22,1361402.0
2018-11-05 13:00:00,19.21,19.31,19.17,19.31,1553541.0,19.21,19.31,19.17,19.31,1553541.0
2018-11-05 13:10:00,19.3,19.48,19.22,19.42,2654957.0,19.3,19.48,19.22,19.42,2654957.0
2018-11-05 13:20:00,19.42,19.42,19.32,19.34,1051468.0,19.42,19.42,19.32,19.34,1051468.0
2018-11-05 13:30:00,19.34,19.4,19.27,19.35,1153069.0,19.34,19.4,19.27,19.35,1153069.0
2018-11-05 13:40:00,19.35,19.47,19.35,19.45,1492987.0,19.35,19.47,19.35,19.45,1492987.0
2018-11-05 13:50:00,19.45,19.63,19.41,19.58,2544452.0,19.45,19.63,19.41,19.58,2544452.0
2018-11-05 14:00:00,19.58,19.61,19.53,19.57,1203528.0,19.58,19.61,19.53,19.57,1203528.0
2018-11-05 14:10:00,19.58,19.77,19.54,19.73,2931758.0,19.58,19.77,19.54,19.73,2931758.0
2018-11-05 14:20:00,19.74,19.85,19.73,19.82,2850910.0,19.74,19.85,19.73,19.82,2850910.0
2018-11-05 14:30:00,19.81,19.82,19.69,19.74,2212398.0,19.81,19.82,19.69,19.74,2212398.0
2018-11-05 14:40:00,19.75,19.91,19.75,19.89,2084748.0,19.75,19.91,19.75,19.89,2084748.0
2018-11-05 14:50:00,19.9,20.04,19.89,19.95,2786528.0,19.9,20.04,19.89,19.95,2786528.0
2018-11-05 15:00:00,19.96,20.03,19.9,19.94,2159942.0,19.96,20.03,19.9,19.94,2159942.0
2018-11-05 15:10:00,19.93,20.03,19.91,19.94,1894937.0,19.93,20.03,19.91,19.94,1894937.0
2018-11-05 15:20:00,19.93,20.03,19.91,20.01,2299532.0,19.93,20.03,19.91,20.01,2299532.0
2018-11-05 15:30:00,20.02,20.03,19.91,19.93,2167317.0,20.02,20.03,19.91,19.93,2167317.0
2018-11-05 15:40:00,19.93,19.96,19.85,19.93,2685462.0,19.93,19.96,19.85,19.93,2685462.0
2018-11-05 15:50:00,19.93,19.94,19.85,19.92,4185593.0,19.93,19.94,19.85,19.92,4185593.0
2018-11-06 09:30:00,19.51,20.25,19.48,20.05,6819331.0,19.51,20.25,19.48,20.05,6819331.0
2018-11-06 09:40:00,20.06,20.1,19.83,20.0,4805990.0,20.06,20.1,19.83,20.0,4805990.0
2018-11-06 09:50:00,20.01,20.2,19.93,20.11,3932229.0,20.01,20.2,19.93,20.11,3932229.0
2018-11-06 10:00:00,20.11,20.13,19.91,19.97,3047872.0,20.11,20.13,19.91,19.97,3047872.0
2018-11-06 10:10:00,19.97,20.08,19.9,19.95,2024023.0,19.97,20.08,19.9,19.95,2024023.0
2018-11-06 10:20:00,19.95,20.12,19.94,20.06,1601229.0,19.95,20.12,19.94,20.06,1601229.0
2018-11-06 10:30:00,20.06,20.26,20.02,20.21,3449812.0,20.06,20.26,20.02,20.21,3449812.0
2018-11-06 10:40:00,20.21,20.51,20.18,20.48,4862359.0,20.21,20.51,20.18,20.48,4862359.0
2018-11-06 10:50:00,20.47,20.5,20.18,20.25,3393603.0,20.47,20.5,20.18,20.25,3393603.0
2018-11-06 11:00:00,20.25,20.34,20.13,20.26,3298781.0,20.25,20.34,20.13,20.26,3298781.0
2018-11-06 11:10:00,20.26,20.38,20.2,20.34,2043273.0,20.26,20.38,20.2,20.34,2043273.0
2018-11-06 11:20:00,20.34,20.48,20.27,20.4,2211387.0,20.34,20.48,20.27,20.4,2211387.0
2018-11-06 11:30:00,20.4,20.42,20.23,20.34,1935880.0,20.4,20.42,20.23,20.34,1935880.0
2018-11-06 11:40:00,20.34,20.44,20.33,20.39,1358142.0,20.34,20.44,20.33,20.39,1358142.0
2018-11-06 11:50:00,20.4,20.41,20.3,20.4,1137567.0,20.4,20.41,20.3,20.4,1137567.0
2018-11-06 12:00:00,20.41,20.46,20.35,20.36,1420015.0,20.41,20.46,20.35,20.36,1420015.0
2018-11-06 12:10:00,20.36,21.43,20.3,21.43,10953394.0,20.36,21.43,20.3,21.43,10953394.0
2018-11-06 12:20:00,21.43,21.52,20.92,21.03,10769349.0,21.43,21.52,20.92,21.03,10769349.0
2018-11-06 12:30:00,21.02,21.59,21.01,21.47,7796692.0,21.02,21.59,21.01,21.47,7796692.0
2018-11-06 12:40:00,21.47,21.65,21.32,21.35,5982096.0,21.47,21.65,21.32,21.35,5982096.0
2018-11-06 12:50:00,21.34,21.55,21.2,21.27,4889369.0,21.34,21.55,21.2,21.27,4889369.0
2018-11-06 13:00:00,21.27,21.39,21.18,21.23,3697227.0,21.27,21.39,21.18,21.23,3697227.0
2018-11-06 13:10:00,21.23,21.26,21.02,21.09,4099362.0,21.23,21.26,21.02,21.09,4099362.0
2018-11-06 13:20:00,21.1,21.22,21.05,21.06,2015801.0,21.1,21.22,21.05,21.06,2015801.0
2018-11-06 13:30:00,21.06,21.25,20.97,21.23,2622263.0,21.06,21.25,20.97,21.23,2622263.0
2018-11-06 13:40:00,21.23,21.3,21.14,21.14,2550064.0,21.23,21.3,21.14,21.14,2550064.0
2018-11-06 13:50:00,21.14,21.22,21.02,21.07,1655139.0,21.14,21.22,21.02,21.07,1655139.0
2018-11-06 14:00:00,21.08,21.17,21.05,21.15,1956368.0,21.08,21.17,21.05,21.15,1956368.0
2018-11-06 14:10:00,21.15,21.16,20.86,20.92,3207312.0,21.15,21.16,20.86,20.92,3207312.0
2018-11-06 14:20:00,20.92,20.95,20.57,20.63,4304210.0,20.92,20.95,20.57,20.63,4304210.0
2018-11-06 14:30:00,20.64,20.76,20.53,20.69,3053474.0,20.64,20.76,20.53,20.69,3053474.0
2018-11-06 14:40:00,20.69,20.81,20.65,20.77,2456591.0,20.69,20.81,20.65,20.77,2456591.0
2018-11-06 14:50:00,20.78,20.84,20.6,20.62,2487312.0,20.78,20.84,20.6,20.62,2487312.0
2018-11-06 15:00:00,20.63,20.68,20.47,20.53,2852647.0,20.63,20.68,20.47,20.53,2852647.0
2018-11-06 15:10:00,20.53,20.61,20.47,20.59,2391177.0,20.53,20.61,20.47,20.59,2391177.0
2018-11-06 15:20:00,20.59,20.66,20.55,20.6,2094437.0,20.59,20.66,20.55,20.6,2094437.0
2018-11-06 15:30:00,20.6,20.63,20.51,20.54,1609266.0,20.6,20.63,20.51,20.54,1609266.0
2018-11-06 15:40:00,20.54,20.69,20.52,20.68,2205012.0,20.54,20.69,20.52,20.68,2205012.0
2018-11-06 15:50:00,20.69,20.72,20.64,20.69,3641582.0,20.69,20.72,20.64,20.69,3641582.0
2018-11-07 09:30:00,21.46,21.82,21.07,21.72,12817874.0,21.46,21.82,21.07,21.72,12817874.0
2018-11-07 09:40:00,21.72,21.8,21.24,21.36,8591728.0,21.72,21.8,21.24,21.36,8591728.0
2018-11-07 09:50:00,21.36,21.64,21.29,21.49,5527956.0,21.36,21.64,21.29,21.49,5527956.0
2018-11-07 10:00:00,21.5,21.8,21.46,21.52,6127790.0,21.5,21.8,21.46,21.52,6127790.0
2018-11-07 10:10:00,21.51,21.67,21.42,21.58,4062387.0,21.51,21.67,21.42,21.58,4062387.0
2018-11-07 10:20:00,21.58,21.9,21.54,21.86,5793414.0,21.58,21.9,21.54,21.86,5793414.0
2018-11-07 10:30:00,21.86,22.08,21.85,21.97,5278882.0,21.86,22.08,21.85,21.97,5278882.0
2018-11-07 10:40:00,21.97,21.99,21.81,21.93,3340802.0,21.97,21.99,21.81,21.93,3340802.0
2018-11-07 10:50:00,21.92,21.92,21.72,21.8,3507896.0,21.92,21.92,21.72,21.8,3507896.0
2018-11-07 11:00:00,21.8,21.92,21.69,21.91,3021780.0,21.8,21.92,21.69,21.91,3021780.0
2018-11-07 11:10:00,21.91,21.95,21.8,21.86,1857170.0,21.91,21.95,21.8,21.86,1857170.0
2018-11-07 11:20:00,21.86,22.17,21.84,22.08,3800716.0,21.86,22.17,21.84,22.08,3800716.0
2018-11-07 11:30:00,22.09,22.23,22.08,22.11,2827367.0,22.09,22.23,22.08,22.11,2827367.0
2018-11-07 11:40:00,22.1,22.12,21.98,22.09,2356346.0,22.1,22.12,21.98,22.09,2356346.0
2018-11-07 11:50:00,22.1,22.18,22.07,22.11,2105189.0,22.1,22.18,22.07,22.11,2105189.0
2018-11-07 12:00:00,22.1,22.12,21.89,21.92,2140423.0,22.1,22.12,21.89,21.92,2140423.0
2018-11-07 12:10:00,21.92,21.95,21.72,21.76,2778326.0,21.92,21.95,21.72,21.76,2778326.0
2018-11-07 12:20:00,21.77,21.87,21.73,21.77,1950795.0,21.77,21.87,21.73,21.77,1950795.0
2018-11-07 12:30:00,21.77,21.9,21.68,21.71,1840751.0,21.77,21.9,21.68,21.71,1840751.0
2018-11-07 12:40:00,21.7,21.8,21.68,21.79,1796080.0,21.7,21.8,21.68,21.79,1796080.0
2018-11-07 12:50:00,21.79,21.9,21.78,21.81,2094297.0,21.79,21.9,21.78,21.81,2094297.0
2018-11-07 13:00:00,21.8,21.9,21.8,21.88,994083.0,21.8,21.9,21.8,21.88,994083.0
2018-11-07 13:10:00,21.89,21.91,21.83,21.86,887436.0,21.89,21.91,21.83,21.86,887436.0
2018-11-07 13:20:00,21.86,21.9,21.84,21.86,664382.0,21.86,21.9,21.84,21.86,664382.0
2018-11-07 13:30:00,21.87,21.91,21.69,21.7,1855272.0,21.87,21.91,21.69,21.7,1855272.0
2018-11-07 13:40:00,21.7,21.77,21.54,21.62,2274014.0,21.7,21.77,21.54,21.62,2274014.0
2018-11-07 13:50:00,21.62,21.67,21.55,21.64,1636424.0,21.62,21.67,21.55,21.64,1636424.0
2018-11-07 14:00:00,21.65,21.73,21.63,21.64,1426221.0,21.65,21.73,21.63,21.64,1426221.0
2018-11-07 14:10:00,21.65,21.73,21.62,21.65,1096529.0,21.65,21.73,21.62,21.65,1096529.0
2018-11-07 14:20:00,21.66,21.73,21.65,21.69,706716.0,21.66,21.73,21.65,21.69,706716.0
2018-11-07 14:30:00,21.69,21.71,21.59,21.6,1277452.0,21.69,21.71,21.59,21.6,1277452.0
2018-11-07 14:40:00,21.6,21.62,21.46,21.51,2189338.0,21.6,21.62,21.46,21.51,2189338.0
2018-11-07 14:50:00,21.5,21.61,21.47,21.56,1692734.0,21.5,21.61,21.47,21.56,1692734.0
2018-11-07 15:00:00,21.57,21.67,21.54,21.56,1653357.0,21.57,21.67,21.54,21.56,1653357.0
2018-11-07 15:10:00,21.57,21.66,21.54,21.56,1389676.0,21.57,21.66,21.54,21.56,1389676.0
2018-11-07 15:20:00,21.57,21.65,21.52,21.64,1279339.0,21.57,21.65,21.52,21.64,1279339.0
2018-11-07 15:30:00,21.64,21.75,21.62,21.71,2141273.0,21.64,21.75,21.62,21.71,2141273.0
2018-11-07 15:40:00,21.71,21.75,21.7,21.71,1669666.0,21.71,21.75,21.7,21.71,1669666.0
2018-11-07 15:50:00,21.71,21.85,21.71,21.83,2994530.0,21.71,21.85,21.71,21.83,2994530.0
2018-11-08 09:30:00,21.74,21.83,21.13,21.5,7917229.0,21.74,21.83,21.13,21.5,7917229.0
2018-11-08 09:40:00,21.5,21.81,21.39,21.78,4883905.0,21.5,21.81,21.39,21.78,4883905.0
2018-11-08 09:50:00,21.77,21.98,21.73,21.96,4559005.0,21.77,21.98,21.73,21.96,4559005.0
2018-11-08 10:00:00,21.96,22.08,21.78,21.78,4410052.0,21.96,22.08,21.78,21.78,4410052.0
2018-11-08 10:10:00,21.78,21.88,21.49,21.54,4311070.0,21.78,21.88,21.49,21.54,4311070.0
2018-11-08 10:20:00,21.55,21.64,21.41,21.57,3670338.0,21.55,21.64,21.41,21.57,3670338.0
2018-11-08 10:30:00,21.57,21.7,21.5,21.67,2145090.0,21.57,21.7,21.5,21.67,2145090.0
2018-11-08 10:40:00,21.67,21.7,21.3,21.41,3346326.0,21.67,21.7,21.3,21.41,3346326.0
2018-11-08 10:50:00,21.42,21.52,21.36,21.37,2135223.0,21.42,21.52,21.36,21.37,2135223.0
2018-11-08 11:00:00,21.37,21.56,21.33,21.52,1999013.0,21.37,21.56,21.33,21.52,1999013.0
2018-11-08 11:10:00,21.52,21.52,21.24,21.35,2464552.0,21.52,21.52,21.24,21.35,2464552.0
2018-11-08 11:20:00,21.34,21.38,21.17,21.22,2245636.0,21.34,21.38,21.17,21.22,2245636.0
2018-11-08 11:30:00,21.23,21.32,21.22,21.28,1547927.0,21.23,21.32,21.22,21.28,1547927.0
2018-11-08 11:40:00,21.28,21.34,21.2,21.29,1401484.0,21.28,21.34,21.2,21.29,1401484.0
2018-11-08 11:50:00,21.3,21.32,21.11,21.13,1975936.0,21.3,21.32,21.11,21.13,1975936.0
2018-11-08 12:00:00,21.13,21.22,21.06,21.13,2052911.0,21.13,21.22,21.06,21.13,2052911.0
2018-11-08 12:10:00,21.13,21.33,21.11,21.32,2319443.0,21.13,21.33,21.11,21.32,2319443.0
2018-11-08 12:20:00,21.31,21.44,21.28,21.32,2585928.0,21.31,21.44,21.28,21.32,2585928.0
2018-11-08 12:30:00,21.32,21.42,21.21,21.42,1556385.0,21.32,21.42,21.21,21.42,1556385.0
2018-11-08 12:40:00,21.42,21.43,21.31,21.31,1054577.0,21.42,21.43,21.31,21.31,1054577.0
2018-11-08 12:50:00,21.32,21.34,21.21,21.22,1425773.0,21.32,21.34,21.21,21.22,1425773.0
2018-11-08 13:00:00,21.23,21.28,21.18,21.23,684338.0,21.23,21.28,21.18,21.23,684338.0
2018-11-08 13:10:00,21.22,21.22,21.12,21.19,1058904.0,21.22,21.22,21.12,21.19,1058904.0
2018-11-08 13:20:00,21.18,21.22,21.13,21.14,737276.0,21.18,21.22,21.13,21.14,737276.0
2018-11-08 13:30:00,21.13,21.29,21.1,21.27,1394973.0,21.13,21.29,21.1,21.27,1394973.0
2018-11-08 13:40:00,21.26,21.31,21.23,21.26,988845.0,21.26,21.31,21.23,21.26,988845.0
2018-11-08 13:50:00,21.26,21.4,21.22,21.39,1079112.0,21.26,21.4,21.22,21.39,1079112.0
2018-11-08 14:00:00,21.39,21.49,21.19,21.4,3173688.0,21.39,21.49,21.19,21.4,3173688.0
2018-11-08 14:10:00,21.4,21.54,21.37,21.47,1864429.0,21.4,21.54,21.37,21.47,1864429.0
2018-11-08 14:20:00,21.47,21.54,21.34,21.35,1689145.0,21.47,21.54,21.34,21.35,1689145.0
2018-11-08 14:30:00,21.35,21.39,21.3,21.32,1175505.0,21.35,21.39,21.3,21.32,1175505.0
2018-11-08 14:40:00,21.32,21.33,21.16,21.27,2227363.0,21.32,21.33,21.16,21.27,2227363.0
2018-11-08 14:50:00,21.28,21.29,21.18,21.2,1065505.0,21.28,21.29,21.18,21.2,1065505.0
2018-11-08 15:00:00,21.2,21.2,21.07,21.17,2093890.0,21.2,21.2,21.07,21.17,2093890.0
2018-11-08 15:10:00,21.18,21.26,21.11,21.24,1292346.0,21.18,21.26,21.11,21.24,1292346.0
2018-11-08 15:20:00,21.24,21.25,21.1,21.12,1091601.0,21.24,21.25,21.1,21.12,1091601.0
2018-11-08 15:30:00,21.11,21.17,20.99,20.99,2279327.0,21.11,21.17,20.99,20.99,2279327.0
2018-11-08 15:40:00,21.0,21.25,20.97,21.21,2462262.0,21.0,21.25,20.97,21.21,2462262.0
2018-11-08 15:50:00,21.22,21.25,21.18,21.2,2363744.0,21.22,21.25,21.18,21.2,2363744.0
2018-11-09 09:30:00,20.8,20.84,20.35,20.48,6491229.0,20.8,20.84,20.35,20.48,6491229.0
2018-11-09 09:40:00,20.48,20.5,20.21,20.34,5516372.0,20.48,20.5,20.21,20.34,5516372.0
2018-11-09 09:50:00,20.34,20.55,20.29,20.5,3535758.0,20.34,20.55,20.29,20.5,3535758.0
2018-11-09 10:00:00,20.5,20.55,20.32,20.32,3413035.0,20.5,20.55,20.32,20.32,3413035.0
2018-11-09 10:10:00,20.32,20.38,20.11,20.2,4099512.0,20.32,20.38,20.11,20.2,4099512.0
2018-11-09 10:20:00,20.19,20.4,20.18,20.38,3005262.0,20.19,20.4,20.18,20.38,3005262.0
2018-11-09 10:30:00,20.39,20.56,20.28,20.56,3663990.0,20.39,20.56,20.28,20.56,3663990.0
2018-11-09 10:40:00,20.56,20.62,20.43,20.53,3088250.0,20.56,20.62,20.43,20.53,3088250.0
2018-11-09 10:50:00,20.53,20.71,20.49,20.68,2702680.0,20.53,20.71,20.49,20.68,2702680.0
2018-11-09 11:00:00,20.68,20.77,20.49,20.51,2953311.0,20.68,20.77,20.49,20.51,2953311.0
2018-11-09 11:10:00,20.51,20.62,20.5,20.54,1412854.0,20.51,20.62,20.5,20.54,1412854.0
2018-11-09 11:20:00,20.53,20.73,20.53,20.71,1780390.0,20.53,20.73,20.53,20.71,1780390.0
2018-11-09 11:30:00,20.71,20.87,20.69,20.86,1990019.0,20.71,20.87,20.69,20.86,1990019.0
2018-11-09 11:40:00,20.86,20.91,20.78,20.85,1941412.0,20.86,20.91,20.78,20.85,1941412.0
2018-11-09 11:50:00,20.84,20.88,20.68,20.7,2190172.0,20.84,20.88,20.68,20.7,2190172.0
2018-11-09 12:00:00,20.69,20.87,20.65,20.85,1917437.0,20.69,20.87,20.65,20.85,1917437.0
2018-11-09 12:10:00,20.85,20.87,20.68,20.72,1247891.0,20.85,20.87,20.68,20.72,1247891.0
2018-11-09 12:20:00,20.71,20.8,20.67,20.75,1299634.0,20.71,20.8,20.67,20.75,1299634.0
2018-11-09 12:30:00,20.75,20.87,20.69,20.83,1243382.0,20.75,20.87,20.69,20.83,1243382.0
2018-11-09 12:40:00,20.84,20.98,20.79,20.97,1356015.0,20.84,20.98,20.79,20.97,1356015.0
2018-11-09 12:50:00,20.98,21.04,20.92,20.95,1844404.0,20.98,21.04,20.92,20.95,1844404.0
2018-11-09 13:00:00,20.95,20.98,20.87,20.97,1176302.0,20.95,20.98,20.87,20.97,1176302.0
2018-11-09 13:10:00,20.98,20.98,20.82,20.85,1141252.0,20.98,20.98,20.82,20.85,1141252.0
2018-11-09 13:20:00,20.84,20.87,20.78,20.87,1489791.0,20.84,20.87,20.78,20.87,1489791.0
2018-11-09 13:30:00,20.87,20.87,20.75,20.77,1007327.0,20.87,20.87,20.75,20.77,1007327.0
2018-11-09 13:40:00,20.77,20.84,20.71,20.71,822496.0,20.77,20.84,20.71,20.71,822496.0
2018-11-09 13:50:00,20.71,20.78,20.65,20.75,1221170.0,20.71,20.78,20.65,20.75,1221170.0
2018-11-09 14:00:00,20.74,20.87,20.72,20.76,1289945.0,20.74,20.87,20.72,20.76,1289945.0
2018-11-09 14:10:00,20.76,20.82,20.72,20.75,845669.0,20.76,20.82,20.72,20.75,845669.0
2018-11-09 14:20:00,20.76,20.8,20.72,20.73,703321.0,20.76,20.8,20.72,20.73,703321.0
2018-11-09 14:30:00,20.73,20.91,20.73,20.87,1171153.0,20.73,20.91,20.73,20.87,1171153.0
2018-11-09 14:40:00,20.88,20.95,20.86,20.92,1053928.0,20.88,20.95,20.86,20.92,1053928.0
2018-11-09 14:50:00,20.92,21.09,20.91,21.0,1532486.0,20.92,21.09,20.91,21.0,1532486.0
2018-11-09 15:00:00,21.0,21.04,20.95,21.03,1040613.0,21.0,21.04,20.95,21.03,1040613.0
2018-11-09 15:10:00,21.04,21.11,20.99,21.11,1308640.0,21.04,21.11,20.99,21.11,1308640.0
2018-11-09 15:20:00,21.11,21.19,21.04,21.05,1742519.0,21.11,21.19,21.04,21.05,1742519.0
2018-11-09 15:30:00,21.05,21.14,21.02,21.1,1437539.0,21.05,21.14,21.02,21.1,1437539.0
2018-11-09 15:40:00,21.09,21.16,21.07,21.07,1711105.0,21.09,21.16,21.07,21.07,1711105.0
2018-11-09 15:50:00,21.07,21.12,21.02,21.03,2619392.0,21.07,21.12,21.02,21.03,2619392.0
2018-11-12 09:30:00,20.68,20.85,20.3,20.48,5028829.0,20.68,20.85,20.3,20.48,5028829.0
2018-11-12 09:40:00,20.48,20.49,19.88,19.98,5935220.0,20.48,20.49,19.88,19.98,5935220.0
2018-11-12 09:50:00,19.98,19.99,19.65,19.72,5351994.0,19.98,19.99,19.65,19.72,5351994.0
2018-11-12 10:00:00,19.71,19.71,19.2,19.31,6977167.0,19.71,19.71,19.2,19.31,6977167.0
2018-11-12 10:10:00,19.32,19.44,19.13,19.34,5112004.0,19.32,19.44,19.13,19.34,5112004.0
2018-11-12 10:20:00,19.34,19.55,19.24,19.36,4629302.0,19.34,19.55,19.24,19.36,4629302.0
2018-11-12 10:30:00,19.35,19.51,19.22,19.4,3586293.0,19.35,19.51,19.22,19.4,3586293.0
2018-11-12 10:40:00,19.4,19.4,19.13,19.18,2813981.0,19.4,19.4,19.13,19.18,2813981.0
2018-11-12 10:50:00,19.18,19.23,19.04,19.07,2554729.0,19.18,19.23,19.04,19.07,2554729.0
2018-11-12 11:00:00,19.08,19.12,18.96,19.07,4145177.0,19.08,19.12,18.96,19.07,4145177.0
2018-11-12 11:10:00,19.07,19.07,18.8,18.85,3654021.0,19.07,19.07,18.8,18.85,3654021.0
2018-11-12 11:20:00,18.85,19.06,18.85,18.97,2579040.0,18.85,19.06,18.85,18.97,2579040.0
2018-11-12 11:30:00,18.98,19.18,18.9,19.18,2190790.0,18.98,19.18,18.9,19.18,2190790.0
2018-11-12 11:40:00,19.18,19.27,19.17,19.21,2248600.0,19.18,19.27,19.17,19.21,2248600.0
2018-11-12 11:50:00,19.21,19.3,19.04,19.29,2035195.0,19.21,19.3,19.04,19.29,2035195.0
2018-11-12 12:00:00,19.29,19.47,19.28,19.42,2455148.0,19.29,19.47,19.28,19.42,2455148.0
2018-11-12 12:10:00,19.41,19.44,19.3,19.36,1377285.0,19.41,19.44,19.3,19.36,1377285.0
2018-11-12 12:20:00,19.36,19.38,19.19,19.21,1415667.0,19.36,19.38,19.19,19.21,1415667.0
2018-11-12 12:30:00,19.2,19.29,19.16,19.25,1444618.0,19.2,19.29,19.16,19.25,1444618.0
2018-11-12 12:40:00,19.25,19.41,19.22,19.34,1261581.0,19.25,19.41,19.22,19.34,1261581.0
2018-11-12 12:50:00,19.34,19.37,19.21,19.23,954140.0,19.34,19.37,19.21,19.23,954140.0
2018-11-12 13:00:00,19.23,19.27,19.13,19.21,925074.0,19.23,19.27,19.13,19.21,925074.0
2018-11-12 13:10:00,19.21,19.26,19.14,19.15,770425.0,19.21,19.26,19.14,19.15,770425.0
2018-11-12 13:20:00,19.15,19.33,19.14,19.27,924886.0,19.15,19.33,19.14,19.27,924886.0
2018-11-12 13:30:00,19.27,19.29,19.2,19.21,671405.0,19.27,19.29,19.2,19.21,671405.0
2018-11-12 13:40:00,19.2,19.22,19.03,19.07,1398144.0,19.2,19.22,19.03,19.07,1398144.0
2018-11-12 13:50:00,19.06,19.24,19.06,19.14,1117858.0,19.06,19.24,19.06,19.14,1117858.0
2018-11-12 14:00:00,19.14,19.24,19.11,19.23,952342.0,19.14,19.24,19.11,19.23,952342.0
2018-11-12 14:10:00,19.23,19.43,19.22,19.43,2031869.0,19.23,19.43,19.22,19.43,2031869.0
2018-11-12 14:20:00,19.43,19.44,19.25,19.27,1641267.0,19.43,19.44,19.25,19.27,1641267.0
2018-11-12 14:30:00,19.27,19.33,19.18,19.25,1356769.0,19.27,19.33,19.18,19.25,1356769.0
2018-11-12 14:40:00,19.25,19.39,19.24,19.31,1369060.0,19.25,19.39,19.24,19.31,1369060.0
2018-11-12 14:50:00,19.32,19.34,19.2,19.2,1128780.0,19.32,19.34,19.2,19.2,1128780.0
2018-11-12 15:00:00,19.2,19.27,19.17,19.21,1050398.0,19.2,19.27,19.17,19.21,1050398.0
2018-11-12 15:10:00,19.21,19.32,19.19,19.32,1345494.0,19.21,19.32,19.19,19.32,1345494.0
2018-11-12 15:20:00,19.32,19.36,19.27,19.29,1097498.0,19.32,19.36,19.27,19.29,1097498.0
2018-11-12 15:30:00,19.29,19.29,19.17,19.19,1266256.0,19.29,19.29,19.17,19.19,1266256.0
2018-11-12 15:40:00,19.19,19.25,19.16,19.18,1535364.0,19.19,19.25,19.16,19.18,1535364.0
2018-11-12 15:50:00,19.18,19.19,19.02,19.03,3277266.0,19.18,19.19,19.02,19.03,3277266.0
2018-11-13 09:30:00,19.28,19.65,19.27,19.59,6294918.0,19.28,19.65,19.27,19.59,6294918.0
2018-11-13 09:40:00,19.59,19.64,19.32,19.36,3726268.0,19.59,19.64,19.32,19.36,3726268.0
2018-11-13 09:50:00,19.36,19.39,19.06,19.11,3660152.0,19.36,19.39,19.06,19.11,3660152.0
2018-11-13 10:00:00,19.11,19.3,18.97,19.28,3845169.0,19.11,19.3,18.97,19.28,3845169.0
2018-11-13 10:10:00,19.28,19.45,19.24,19.44,3340206.0,19.28,19.45,19.24,19.44,3340206.0
2018-11-13 10:20:00,19.44,19.44,19.15,19.17,1758718.0,19.44,19.44,19.15,19.17,1758718.0
2018-11-13 10:30:00,19.17,19.53,19.15,19.43,2304093.0,19.17,19.53,19.15,19.43,2304093.0
2018-11-13 10:40:00,19.42,19.59,19.36,19.42,2026453.0,19.42,19.59,19.36,19.42,2026453.0
2018-11-13 10:50:00,19.43,19.55,19.36,19.49,1908045.0,19.43,19.55,19.36,19.49,1908045.0
2018-11-13 11:00:00,19.48,19.82,19.47,19.79,4162785.0,19.48,19.82,19.47,19.79,4162785.0
2018-11-13 11:10:00,19.79,20.02,19.76,19.99,4110127.0,19.79,20.02,19.76,19.99,4110127.0
2018-11-13 11:20:00,19.98,19.99,19.81,19.89,2138827.0,19.98,19.99,19.81,19.89,2138827.0
2018-11-13 11:30:00,19.89,19.95,19.74,19.78,2245010.0,19.89,19.95,19.74,19.78,2245010.0
2018-11-13 11:40:00,19.78,19.87,19.76,19.86,1444654.0,19.78,19.87,19.76,19.86,1444654.0
2018-11-13 11:50:00,19.87,19.9,19.62,19.68,1798021.0,19.87,19.9,19.62,19.68,1798021.0
2018-11-13 12:00:00,19.68,19.78,19.63,19.66,1347636.0,19.68,19.78,19.63,19.66,1347636.0
2018-11-13 12:10:00,19.66,19.77,19.61,19.75,1031253.0,19.66,19.77,19.61,19.75,1031253.0
2018-11-13 12:20:00,19.76,19.86,19.73,19.78,1256590.0,19.76,19.86,19.73,19.78,1256590.0
2018-11-13 12:30:00,19.78,19.8,19.65,19.69,826601.0,19.78,19.8,19.65,19.69,826601.0
2018-11-13 12:40:00,19.69,19.73,19.57,19.68,945240.0,19.69,19.73,19.57,19.68,945240.0
2018-11-13 12:50:00,19.68,19.75,19.67,19.69,529922.0,19.68,19.75,19.67,19.69,529922.0
2018-11-13 13:00:00,19.69,19.81,19.69,19.77,982365.0,19.69,19.81,19.69,19.77,982365.0
2018-11-13 13:10:00,19.76,19.79,19.65,19.7,767539.0,19.76,19.79,19.65,19.7,767539.0
2018-11-13 13:20:00,19.7,19.78,19.67,19.72,876682.0,19.7,19.78,19.67,19.72,876682.0
2018-11-13 13:30:00,19.73,19.93,19.71,19.92,1213754.0,19.73,19.93,19.71,19.92,1213754.0
2018-11-13 13:40:00,19.92,19.93,19.76,19.79,933563.0,19.92,19.93,19.76,19.79,933563.0
2018-11-13 13:50:00,19.79,19.88,19.78,19.82,575921.0,19.79,19.88,19.78,19.82,575921.0
2018-11-13 14:00:00,19.81,19.85,19.75,19.78,1051785.0,19.81,19.85,19.75,19.78,1051785.0
2018-11-13 14:10:00,19.78,19.8,19.57,19.59,1005445.0,19.78,19.8,19.57,19.59,1005445.0
2018-11-13 14:20:00,19.6,19.65,19.52,19.65,1452376.0,19.6,19.65,19.52,19.65,1452376.0
2018-11-13 14:30:00,19.65,19.65,19.53,19.55,968914.0,19.65,19.65,19.53,19.55,968914.0
2018-11-13 14:40:00,19.55,19.56,19.38,19.41,1266384.0,19.55,19.56,19.38,19.41,1266384.0
2018-11-13 14:50:00,19.41,19.53,19.35,19.46,1390332.0,19.41,19.53,19.35,19.46,1390332.0
2018-11-13 15:00:00,19.46,19.58,19.44,19.51,1088133.0,19.46,19.58,19.44,19.51,1088133.0
2018-11-13 15:10:00,19.52,19.53,19.4,19.44,846905.0,19.52,19.53,19.4,19.44,846905.0
2018-11-13 15:20:00,19.45,19.49,19.39,19.44,814313.0,19.45,19.49,19.39,19.44,814313.0
2018-11-13 15:30:00,19.44,19.53,19.38,19.47,1257182.0,19.44,19.53,19.38,19.47,1257182.0
2018-11-13 15:40:00,19.47,19.64,19.46,19.63,1164661.0,19.47,19.64,19.46,19.63,1164661.0
2018-11-13 15:50:00,19.62,19.65,19.59,19.61,2245921.0,19.62,19.65,19.59,19.61,2245921.0
2018-11-14 09:30:00,20.18,20.2,19.75,19.86,6382471.0,20.18,20.2,19.75,19.86,6382471.0
2018-11-14 09:40:00,19.86,20.16,19.86,20.04,4589269.0,19.86,20.16,19.86,20.04,4589269.0
2018-11-14 09:50:00,20.06,20.09,19.85,20.04,3864152.0,20.06,20.09,19.85,20.04,3864152.0
2018-11-14 10:00:00,20.03,20.07,19.85,19.85,3226783.0,20.03,20.07,19.85,19.85,3226783.0
2018-11-14 10:10:00,19.85,20.02,19.82,19.93,2918552.0,19.85,20.02,19.82,19.93,2918552.0
2018-11-14 10:20:00,19.93,20.2,19.88,20.2,3213376.0,19.93,20.2,19.88,20.2,3213376.0
2018-11-14 10:30:00,20.2,20.5,20.1,20.42,4952273.0,20.2,20.5,20.1,20.42,4952273.0
2018-11-14 10:40:00,20.41,20.52,20.35,20.36,2972338.0,20.41,20.52,20.35,20.36,2972338.0
2018-11-14 10:50:00,20.36,20.48,20.24,20.44,3012041.0,20.36,20.48,20.24,20.44,3012041.0
2018-11-14 11:00:00,20.44,20.45,20.23,20.27,2616524.0,20.44,20.45,20.23,20.27,2616524.0
2018-11-14 11:10:00,20.27,20.44,20.23,20.36,2352303.0,20.27,20.44,20.23,20.36,2352303.0
2018-11-14 11:20:00,20.37,20.41,20.25,20.35,2067891.0,20.37,20.41,20.25,20.35,2067891.0
2018-11-14 11:30:00,20.36,20.49,20.32,20.39,1971740.0,20.36,20.49,20.32,20.39,1971740.0
2018-11-14 11:40:00,20.39,20.45,20.34,20.4,1730863.0,20.39,20.45,20.34,20.4,1730863.0
2018-11-14 11:50:00,20.41,20.56,20.31,20.55,2447698.0,20.41,20.56,20.31,20.55,2447698.0
2018-11-14 12:00:00,20.56,20.61,20.44,20.45,1754122.0,20.56,20.61,20.44,20.45,1754122.0
2018-11-14 12:10:00,20.45,20.66,20.42,20.63,2147864.0,20.45,20.66,20.42,20.63,2147864.0
2018-11-14 12:20:00,20.63,20.72,20.57,20.62,1724779.0,20.63,20.72,20.57,20.62,1724779.0
2018-11-14 12:30:00,20.62,20.69,20.5,20.62,1605948.0,20.62,20.69,20.5,20.62,1605948.0
2018-11-14 12:40:00,20.61,20.68,20.53,20.65,1386402.0,20.61,20.68,20.53,20.65,1386402.0
2018-11-14 12:50:00,20.64,20.71,20.56,20.6,1767561.0,20.64,20.71,20.56,20.6,1767561.0
2018-11-14 13:00:00,20.59,20.74,20.56,20.67,1840577.0,20.59,20.74,20.56,20.67,1840577.0
2018-11-14 13:10:00,20.66,20.7,20.55,20.62,1870519.0,20.66,20.7,20.55,20.62,1870519.0
2018-11-14 13:20:00,20.63,20.66,20.59,20.6,1020671.0,20.63,20.66,20.59,20.6,1020671.0
2018-11-14 13:30:00,20.6,20.63,20.37,20.41,2193757.0,20.6,20.63,20.37,20.41,2193757.0
2018-11-14 13:40:00,20.41,20.41,20.21,20.25,2575995.0,20.41,20.41,20.21,20.25,2575995.0
2018-11-14 13:50:00,20.24,20.32,20.15,20.26,2350885.0,20.24,20.32,20.15,20.26,2350885.0
2018-11-14 14:00:00,20.26,20.27,20.08,20.14,1904616.0,20.26,20.27,20.08,20.14,1904616.0
2018-11-14 14:10:00,20.14,20.35,20.12,20.26,2056395.0,20.14,20.35,20.12,20.26,2056395.0
2018-11-14 14:20:00,20.27,20.39,20.23,20.3,1720993.0,20.27,20.39,20.23,20.3,1720993.0
2018-11-14 14:30:00,20.3,20.44,20.24,20.41,1546746.0,20.3,20.44,20.24,20.41,1546746.0
2018-11-14 14:40:00,20.41,20.58,20.33,20.58,1899563.0,20.41,20.58,20.33,20.58,1899563.0
2018-11-14 14:50:00,20.58,20.78,20.54,20.75,2988363.0,20.58,20.78,20.54,20.75,2988363.0
2018-11-14 15:00:00,20.76,20.92,20.68,20.86,2545979.0,20.76,20.92,20.68,20.86,2545979.0
2018-11-14 15:10:00,20.86,21.08,20.85,21.05,3297282.0,20.86,21.08,20.85,21.05,3297282.0
2018-11-14 15:20:00,21.05,21.07,21.0,21.03,2063875.0,21.05,21.07,21.0,21.03,2063875.0
2018-11-14 15:30:00,21.03,21.11,20.99,21.05,2430163.0,21.03,21.11,20.99,21.05,2430163.0
2018-11-14 15:40:00,21.04,21.1,20.88,20.92,3682869.0,21.04,21.1,20.88,20.92,3682869.0
2018-11-14 15:50:00,20.92,20.93,20.68,20.82,4946685.0,20.92,20.93,20.68,20.82,4946685.0
2018-11-15 09:30:00,20.72,21.08,20.43,21.04,6009242.0,20.72,21.08,20.43,21.04,6009242.0
2018-11-15 09:40:00,21.05,21.12,20.83,21.0,4254707.0,21.05,21.12,20.83,21.0,4254707.0
2018-11-15 09:50:00,20.99,21.0,20.67,20.81,3418520.0,20.99,21.0,20.67,20.81,3418520.0
2018-11-15 10:00:00,20.81,21.02,20.72,20.75,2824019.0,20.81,21.02,20.72,20.75,2824019.0
2018-11-15 10:10:00,20.75,21.01,20.69,20.96,2231269.0,20.75,21.01,20.69,20.96,2231269.0
2018-11-15 10:20:00,20.95,21.02,20.84,20.85,1771494.0,20.95,21.02,20.84,20.85,1771494.0
2018-11-15 10:30:00,20.84,20.88,20.66,20.74,2294465.0,20.84,20.88,20.66,20.74,2294465.0
2018-11-15 10:40:00,20.73,20.81,20.56,20.67,2554198.0,20.73,20.81,20.56,20.67,2554198.0
2018-11-15 10:50:00,20.68,20.8,20.54,20.55,2446221.0,20.68,20.8,20.54,20.55,2446221.0
2018-11-15 11:00:00,20.55,20.7,20.42,20.59,2801769.0,20.55,20.7,20.42,20.59,2801769.0
2018-11-15 11:10:00,20.59,20.66,20.46,20.5,1754570.0,20.59,20.66,20.46,20.5,1754570.0
2018-11-15 11:20:00,20.5,20.64,20.48,20.61,1795595.0,20.5,20.64,20.48,20.61,1795595.0
2018-11-15 11:30:00,20.61,20.81,20.58,20.75,1811198.0,20.61,20.81,20.58,20.75,1811198.0
2018-11-15 11:40:00,20.75,20.86,20.73,20.77,1651730.0,20.75,20.86,20.73,20.77,1651730.0
2018-11-15 11:50:00,20.77,20.95,20.77,20.92,1930599.0,20.77,20.95,20.77,20.92,1930599.0
2018-11-15 12:00:00,20.92,20.98,20.83,20.83,1673763.0,20.92,20.98,20.83,20.83,1673763.0
2018-11-15 12:10:00,20.83,20.96,20.79,20.93,1450860.0,20.83,20.96,20.79,20.93,1450860.0
2018-11-15 12:20:00,20.93,21.1,20.92,21.08,1913098.0,20.93,21.1,20.92,21.08,1913098.0
2018-11-15 12:30:00,21.08,21.26,21.0,21.26,2750411.0,21.08,21.26,21.0,21.26,2750411.0
2018-11-15 12:40:00,21.26,21.28,21.05,21.22,2232366.0,21.26,21.28,21.05,21.22,2232366.0
2018-11-15 12:50:00,21.21,21.23,21.04,21.14,1949402.0,21.21,21.23,21.04,21.14,1949402.0
2018-11-15 13:00:00,21.14,21.18,20.97,21.01,1728666.0,21.14,21.18,20.97,21.01,1728666.0
2018-11-15 13:10:00,21.01,21.21,21.0,21.17,1790001.0,21.01,21.21,21.0,21.17,1790001.0
2018-11-15 13:20:00,21.18,21.34,21.16,21.33,2492556.0,21.18,21.34,21.16,21.33,2492556.0
2018-11-15 13:30:00,21.33,21.48,21.33,21.43,2099420.0,21.33,21.48,21.33,21.43,2099420.0
2018-11-15 13:40:00,21.43,21.47,21.28,21.31,2177359.0,21.43,21.47,21.28,21.31,2177359.0
2018-11-15 13:50:00,21.31,21.45,21.31,21.41,1305556.0,21.31,21.45,21.31,21.41,1305556.0
2018-11-15 14:00:00,21.41,21.49,21.37,21.45,1396114.0,21.41,21.49,21.37,21.45,1396114.0
2018-11-15 14:10:00,21.45,21.46,21.36,21.38,1180107.0,21.45,21.46,21.36,21.38,1180107.0
2018-11-15 14:20:00,21.38,21.49,21.37,21.46,2335433.0,21.38,21.49,21.37,21.46,2335433.0
2018-11-15 14:30:00,21.48,21.63,21.47,21.58,2504334.0,21.48,21.63,21.47,21.58,2504334.0
2018-11-15 14:40:00,21.59,21.77,21.56,21.73,2486317.0,21.59,21.77,21.56,21.73,2486317.0
2018-11-15 14:50:00,21.73,21.75,21.61,21.68,1753340.0,21.73,21.75,21.61,21.68,1753340.0
2018-11-15 15:00:00,21.68,21.71,21.42,21.57,3107839.0,21.68,21.71,21.42,21.57,3107839.0
2018-11-15 15:10:00,21.57,21.67,21.44,21.46,1746063.0,21.57,21.67,21.44,21.46,1746063.0
2018-11-15 15:20:00,21.46,21.55,21.4,21.41,2019774.0,21.46,21.55,21.4,21.41,2019774.0
2018-11-15 15:30:00,21.41,21.5,21.36,21.48,1619980.0,21.41,21.5,21.36,21.48,1619980.0
2018-11-15 15:40:00,21.49,21.52,21.43,21.5,1736236.0,21.49,21.52,21.43,21.5,1736236.0
2018-11-15 15:50:00,21.5,21.58,21.46,21.5,3906328.0,21.5,21.58,21.46,21.5,3906328.0
2018-11-16 09:30:00,19.87,20.4,19.77,19.81,11463824.0,19.87,20.4,19.77,19.81,11463824.0
2018-11-16 09:40:00,19.8,20.34,19.72,20.34,6611183.0,19.8,20.34,19.72,20.34,6611183.0
2018-11-16 09:50:00,20.34,20.68,20.26,20.49,7539881.0,20.34,20.68,20.26,20.49,7539881.0
2018-11-16 10:00:00,20.48,20.73,20.37,20.43,5255345.0,20.48,20.73,20.37,20.43,5255345.0
2018-11-16 10:10:00,20.43,20.72,20.41,20.55,3766489.0,20.43,20.72,20.41,20.55,3766489.0
2018-11-16 10:20:00,20.55,20.84,20.49,20.78,3951507.0,20.55,20.84,20.49,20.78,3951507.0
2018-11-16 10:30:00,20.78,20.97,20.74,20.85,3990781.0,20.78,20.97,20.74,20.85,3990781.0
2018-11-16 10:40:00,20.84,20.91,20.72,20.75,2861620.0,20.84,20.91,20.72,20.75,2861620.0
2018-11-16 10:50:00,20.76,20.85,20.68,20.75,2027197.0,20.76,20.85,20.68,20.75,2027197.0
2018-11-16 11:00:00,20.74,20.8,20.69,20.72,1574817.0,20.74,20.8,20.69,20.72,1574817.0
2018-11-16 11:10:00,20.73,20.78,20.56,20.57,1985545.0,20.73,20.78,20.56,20.57,1985545.0
2018-11-16 11:20:00,20.57,20.7,20.48,20.64,2505203.0,20.57,20.7,20.48,20.64,2505203.0
2018-11-16 11:30:00,20.63,20.7,20.55,20.57,1154513.0,20.63,20.7,20.55,20.57,1154513.0
2018-11-16 11:40:00,20.58,20.58,20.37,20.37,2159374.0,20.58,20.58,20.37,20.37,2159374.0
2018-11-16 11:50:00,20.38,20.4,20.19,20.22,2592688.0,20.38,20.4,20.19,20.22,2592688.0
2018-11-16 12:00:00,20.23,20.31,20.14,20.28,2471065.0,20.23,20.31,20.14,20.28,2471065.0
2018-11-16 12:10:00,20.28,20.32,20.16,20.16,1527662.0,20.28,20.32,20.16,20.16,1527662.0
2018-11-16 12:20:00,20.17,20.2,19.98,20.0,2388056.0,20.17,20.2,19.98,20.0,2388056.0
2018-11-16 12:30:00,19.99,20.3,19.94,20.23,4124558.0,19.99,20.3,19.94,20.23,4124558.0
2018-11-16 12:40:00,20.24,20.51,20.24,20.4,4154633.0,20.24,20.51,20.24,20.4,4154633.0
2018-11-16 12:50:00,20.41,20.42,20.29,20.38,2084384.0,20.41,20.42,20.29,20.38,2084384.0
2018-11-16 13:00:00,20.38,20.4,20.13,20.21,2465354.0,20.38,20.4,20.13,20.21,2465354.0
2018-11-16 13:10:00,20.21,20.25,20.14,20.21,1278494.0,20.21,20.25,20.14,20.21,1278494.0
2018-11-16 13:20:00,20.2,20.24,20.14,20.21,1154640.0,20.2,20.24,20.14,20.21,1154640.0
2018-11-16 13:30:00,20.21,20.25,20.18,20.21,1100047.0,20.21,20.25,20.18,20.21,1100047.0
2018-11-16 13:40:00,20.2,20.24,20.03,20.05,2200007.0,20.2,20.24,20.03,20.05,2200007.0
2018-11-16 13:50:00,20.06,20.14,20.03,20.11,1396164.0,20.06,20.14,20.03,20.11,1396164.0
2018-11-16 14:00:00,20.12,20.32,20.12,20.31,2024244.0,20.12,20.32,20.12,20.31,2024244.0
2018-11-16 14:10:00,20.32,20.42,20.26,20.38,1431062.0,20.32,20.42,20.26,20.38,1431062.0
2018-11-16 14:20:00,20.39,20.48,20.31,20.44,1354643.0,20.39,20.48,20.31,20.44,1354643.0
2018-11-16 14:30:00,20.44,20.51,20.39,20.44,1665113.0,20.44,20.51,20.39,20.44,1665113.0
2018-11-16 14:40:00,20.44,20.45,20.34,20.43,1120123.0,20.44,20.45,20.34,20.43,1120123.0
2018-11-16 14:50:00,20.44,20.49,20.41,20.46,1228986.0,20.44,20.49,20.41,20.46,1228986.0
2018-11-16 15:00:00,20.46,20.57,20.46,20.49,1461113.0,20.46,20.57,20.46,20.49,1461113.0
2018-11-16 15:10:00,20.49,20.69,20.48,20.69,1926275.0,20.49,20.69,20.48,20.69,1926275.0
2018-11-16 15:20:00,20.69,20.72,20.63,20.64,1740763.0,20.69,20.72,20.63,20.64,1740763.0
2018-11-16 15:30:00,20.64,20.68,20.57,20.68,1789209.0,20.64,20.68,20.57,20.68,1789209.0
2018-11-16 15:40:00,20.68,20.72,20.62,20.64,1859398.0,20.68,20.72,20.62,20.64,1859398.0
2018-11-16 15:50:00,20.63,20.67,20.61,20.66,3413886.0,20.63,20.67,20.61,20.66,3413886.0
2018-11-19 09:30:00,20.4,20.59,20.15,20.21,4570726.0,20.4,20.59,20.15,20.21,4570726.0
2018-11-19 09:40:00,20.2,20.34,19.98,19.98,3913605.0,20.2,20.34,19.98,19.98,3913605.0
2018-11-19 09:50:00,19.98,20.06,19.73,19.9,4362840.0,19.98,20.06,19.73,19.9,4362840.0
2018-11-19 10:00:00,19.9,19.91,19.44,19.45,5184808.0,19.9,19.91,19.44,19.45,5184808.0
2018-11-19 10:10:00,19.44,19.65,19.41,19.53,4360794.0,19.44,19.65,19.41,19.53,4360794.0
2018-11-19 10:20:00,19.52,19.58,19.37,19.53,3272416.0,19.52,19.58,19.37,19.53,3272416.0
2018-11-19 10:30:00,19.52,19.63,19.41,19.61,2739899.0,19.52,19.63,19.41,19.61,2739899.0
2018-11-19 10:40:00,19.61,19.77,19.54,19.76,2411269.0,19.61,19.77,19.54,19.76,2411269.0
2018-11-19 10:50:00,19.76,19.87,19.74,19.81,3078396.0,19.76,19.87,19.74,19.81,3078396.0
2018-11-19 11:00:00,19.81,19.87,19.6,19.62,2534921.0,19.81,19.87,19.6,19.62,2534921.0
2018-11-19 11:10:00,19.61,19.68,19.55,19.67,1722213.0,19.61,19.68,19.55,19.67,1722213.0
2018-11-19 11:20:00,19.67,19.75,19.51,19.63,1956475.0,19.67,19.75,19.51,19.63,1956475.0
2018-11-19 11:30:00,19.63,19.72,19.55,19.63,1409587.0,19.63,19.72,19.55,19.63,1409587.0
2018-11-19 11:40:00,19.63,19.69,19.57,19.64,1601436.0,19.63,19.69,19.57,19.64,1601436.0
2018-11-19 11:50:00,19.64,19.71,19.54,19.69,1688334.0,19.64,19.71,19.54,19.69,1688334.0
2018-11-19 12:00:00,19.69,19.74,19.6,19.7,1430223.0,19.69,19.74,19.6,19.7,1430223.0
2018-11-19 12:10:00,19.7,19.86,19.7,19.85,2086597.0,19.7,19.86,19.7,19.85,2086597.0
2018-11-19 12:20:00,19.86,19.9,19.77,19.85,1799634.0,19.86,19.9,19.77,19.85,1799634.0
2018-11-19 12:30:00,19.85,19.85,19.73,19.83,1455882.0,19.85,19.85,19.73,19.83,1455882.0
2018-11-19 12:40:00,19.83,19.9,19.66,19.69,1838090.0,19.83,19.9,19.66,19.69,1838090.0
2018-11-19 12:50:00,19.69,19.74,19.6,19.62,1405687.0,19.69,19.74,19.6,19.62,1405687.0
2018-11-19 13:00:00,19.62,19.67,19.47,19.48,1795503.0,19.62,19.67,19.47,19.48,1795503.0
2018-11-19 13:10:00,19.47,19.54,19.39,19.45,2028796.0,19.47,19.54,19.39,19.45,2028796.0
2018-11-19 13:20:00,19.44,19.48,19.28,19.32,2172193.0,19.44,19.48,19.28,19.32,2172193.0
2018-11-19 13:30:00,19.32,19.4,19.22,19.37,2531745.0,19.32,19.4,19.22,19.37,2531745.0
2018-11-19 13:40:00,19.37,19.48,19.33,19.34,1904075.0,19.37,19.48,19.33,19.34,1904075.0
2018-11-19 13:50:00,19.33,19.35,19.2,19.21,1524740.0,19.33,19.35,19.2,19.21,1524740.0
2018-11-19 14:00:00,19.21,19.24,19.11,19.2,2152667.0,19.21,19.24,19.11,19.2,2152667.0
2018-11-19 14:10:00,19.2,19.24,19.09,19.21,1781786.0,19.2,19.24,19.09,19.21,1781786.0
2018-11-19 14:20:00,19.21,19.34,19.17,19.28,1688422.0,19.21,19.34,19.17,19.28,1688422.0
2018-11-19 14:30:00,19.28,19.32,19.17,19.31,1328039.0,19.28,19.32,19.17,19.31,1328039.0
2018-11-19 14:40:00,19.31,19.37,19.27,19.32,1546872.0,19.31,19.37,19.27,19.32,1546872.0
2018-11-19 14:50:00,19.33,19.43,19.3,19.38,1495822.0,19.33,19.43,19.3,19.38,1495822.0
2018-11-19 15:00:00,19.38,19.46,19.31,19.41,1458748.0,19.38,19.46,19.31,19.41,1458748.0
2018-11-19 15:10:00,19.4,19.54,19.4,19.43,1792157.0,19.4,19.54,19.4,19.43,1792157.0
2018-11-19 15:20:00,19.43,19.46,19.25,19.32,1795278.0,19.43,19.46,19.25,19.32,1795278.0
2018-11-19 15:30:00,19.32,19.34,19.23,19.25,1711272.0,19.32,19.34,19.23,19.25,1711272.0
2018-11-19 15:40:00,19.25,19.26,19.18,19.23,1836933.0,19.25,19.26,19.18,19.23,1836933.0
2018-11-19 15:50:00,19.23,19.23,19.1,19.12,3559935.0,19.23,19.23,19.1,19.12,3559935.0
2018-11-20 09:30:00,17.4,18.38,17.18,18.32,11098753.0,17.4,18.38,17.18,18.32,11098753.0
2018-11-20 09:40:00,18.32,18.49,18.07,18.11,6475932.0,18.32,18.49,18.07,18.11,6475932.0
2018-11-20 09:50:00,18.11,18.11,17.65,17.98,5688906.0,18.11,18.11,17.65,17.98,5688906.0
2018-11-20 10:00:00,17.98,18.29,17.89,18.01,5195180.0,17.98,18.29,17.89,18.01,5195180.0
2018-11-20 10:10:00,18.01,18.44,17.92,18.39,4213875.0,18.01,18.44,17.92,18.39,4213875.0
2018-11-20 10:20:00,18.39,18.86,18.38,18.69,6027811.0,18.39,18.86,18.38,18.69,6027811.0
2018-11-20 10:30:00,18.69,19.34,18.6,19.3,5879434.0,18.69,19.34,18.6,19.3,5879434.0
2018-11-20 10:40:00,19.3,19.39,18.91,19.02,4788742.0,19.3,19.39,18.91,19.02,4788742.0
2018-11-20 10:50:00,19.03,19.27,18.94,19.17,3051180.0,19.03,19.27,18.94,19.17,3051180.0
2018-11-20 11:00:00,19.17,19.41,19.07,19.37,3226888.0,19.17,19.41,19.07,19.37,3226888.0
2018-11-20 11:10:00,19.37,19.43,19.07,19.07,2843663.0,19.37,19.43,19.07,19.07,2843663.0
2018-11-20 11:20:00,19.07,19.15,18.91,18.91,2406489.0,19.07,19.15,18.91,18.91,2406489.0
2018-11-20 11:30:00,18.91,19.31,18.91,19.31,2748612.0,18.91,19.31,18.91,19.31,2748612.0
2018-11-20 11:40:00,19.31,19.43,19.27,19.27,2643142.0,19.31,19.43,19.27,19.27,2643142.0
2018-11-20 11:50:00,19.28,19.58,19.23,19.51,2767505.0,19.28,19.58,19.23,19.51,2767505.0
2018-11-20 12:00:00,19.51,19.56,19.3,19.33,2004393.0,19.51,19.56,19.3,19.33,2004393.0
2018-11-20 12:10:00,19.32,19.42,19.17,19.2,1598728.0,19.32,19.42,19.17,19.2,1598728.0
2018-11-20 12:20:00,19.2,19.42,19.15,19.35,1720444.0,19.2,19.42,19.15,19.35,1720444.0
2018-11-20 12:30:00,19.35,19.44,19.27,19.31,843424.0,19.35,19.44,19.27,19.31,843424.0
2018-11-20 12:40:00,19.3,19.37,19.17,19.18,885407.0,19.3,19.37,19.17,19.18,885407.0
2018-11-20 12:50:00,19.17,19.33,19.15,19.19,1397044.0,19.17,19.33,19.15,19.19,1397044.0
2018-11-20 13:00:00,19.18,19.37,19.14,19.35,1386925.0,19.18,19.37,19.14,19.35,1386925.0
2018-11-20 13:10:00,19.36,19.36,19.14,19.15,782691.0,19.36,19.36,19.14,19.15,782691.0
2018-11-20 13:20:00,19.15,19.26,19.06,19.24,1817520.0,19.15,19.26,19.06,19.24,1817520.0
2018-11-20 13:30:00,19.24,19.3,19.14,19.19,912312.0,19.24,19.3,19.14,19.19,912312.0
2018-11-20 13:40:00,19.18,19.38,19.17,19.37,1346105.0,19.18,19.38,19.17,19.37,1346105.0
2018-11-20 13:50:00,19.37,19.37,19.16,19.16,1094772.0,19.37,19.37,19.16,19.16,1094772.0
2018-11-20 14:00:00,19.16,19.21,19.03,19.07,1509621.0,19.16,19.21,19.03,19.07,1509621.0
2018-11-20 14:10:00,19.06,19.28,19.05,19.19,1350292.0,19.06,19.28,19.05,19.19,1350292.0
2018-11-20 14:20:00,19.19,19.22,19.12,19.2,924303.0,19.19,19.22,19.12,19.2,924303.0
2018-11-20 14:30:00,19.19,19.38,19.18,19.27,1234783.0,19.19,19.38,19.18,19.27,1234783.0
2018-11-20 14:40:00,19.27,19.29,19.12,19.16,1112973.0,19.27,19.29,19.12,19.16,1112973.0
2018-11-20 14:50:00,19.16,19.27,19.15,19.16,1014587.0,19.16,19.27,19.15,19.16,1014587.0
2018-11-20 15:00:00,19.17,19.26,18.91,18.96,2474996.0,19.17,19.26,18.91,18.96,2474996.0
2018-11-20 15:10:00,18.95,19.11,18.91,18.99,1710372.0,18.95,19.11,18.91,18.99,1710372.0
2018-11-20 15:20:00,19.0,19.18,18.97,19.13,1454190.0,19.0,19.18,18.97,19.13,1454190.0
2018-11-20 15:30:00,19.13,19.27,19.07,19.26,1423674.0,19.13,19.27,19.07,19.26,1423674.0
2018-11-20 15:40:00,19.25,19.26,19.11,19.15,1513848.0,19.25,19.26,19.11,19.15,1513848.0
2018-11-20 15:50:00,19.15,19.22,19.1,19.21,2502196.0,19.15,19.22,19.1,19.21,2502196.0
2018-11-21 09:30:00,20.05,20.31,19.75,19.75,7499270.0,20.05,20.31,19.75,19.75,7499270.0
2018-11-21 09:40:00,19.75,19.77,19.5,19.51,5884861.0,19.75,19.77,19.5,19.51,5884861.0
2018-11-21 09:50:00,19.51,19.6,19.34,19.53,3712607.0,19.51,19.6,19.34,19.53,3712607.0
2018-11-21 10:00:00,19.53,19.71,19.37,19.41,3301365.0,19.53,19.71,19.37,19.41,3301365.0
2018-11-21 10:10:00,19.4,19.51,19.29,19.38,3375430.0,19.4,19.51,19.29,19.38,3375430.0
2018-11-21 10:20:00,19.37,19.53,19.31,19.45,2332408.0,19.37,19.53,19.31,19.45,2332408.0
2018-11-21 10:30:00,19.46,19.46,19.3,19.3,2149290.0,19.46,19.46,19.3,19.3,2149290.0
2018-11-21 10:40:00,19.3,19.35,19.1,19.14,2267096.0,19.3,19.35,19.1,19.14,2267096.0
2018-11-21 10:50:00,19.15,19.33,19.12,19.21,1893904.0,19.15,19.33,19.12,19.21,1893904.0
2018-11-21 11:00:00,19.21,19.33,19.13,19.21,2102236.0,19.21,19.33,19.13,19.21,2102236.0
2018-11-21 11:10:00,19.22,19.34,19.21,19.29,2106391.0,19.22,19.34,19.21,19.29,2106391.0
2018-11-21 11:20:00,19.29,19.3,19.14,19.15,1309887.0,19.29,19.3,19.14,19.15,1309887.0
2018-11-21 11:30:00,19.16,19.19,19.02,19.07,1981928.0,19.16,19.19,19.02,19.07,1981928.0
2018-11-21 11:40:00,19.08,19.08,18.84,18.93,2762164.0,19.08,19.08,18.84,18.93,2762164.0
2018-11-21 11:50:00,18.93,18.99,18.78,18.88,2307691.0,18.93,18.99,18.78,18.88,2307691.0
2018-11-21 12:00:00,18.89,18.91,18.75,18.75,2119278.0,18.89,18.91,18.75,18.75,2119278.0
2018-11-21 12:10:00,18.76,18.76,18.62,18.65,2033924.0,18.76,18.76,18.62,18.65,2033924.0
2018-11-21 12:20:00,18.66,18.71,18.5,18.69,3361973.0,18.66,18.71,18.5,18.69,3361973.0
2018-11-21 12:30:00,18.69,18.8,18.66,18.71,1983374.0,18.69,18.8,18.66,18.71,1983374.0
2018-11-21 12:40:00,18.71,18.92,18.7,18.88,1813127.0,18.71,18.92,18.7,18.88,1813127.0
2018-11-21 12:50:00,18.88,18.92,18.82,18.86,1433540.0,18.88,18.92,18.82,18.86,1433540.0
2018-11-21 13:00:00,18.86,18.9,18.77,18.86,1033376.0,18.86,18.9,18.77,18.86,1033376.0
2018-11-21 13:10:00,18.85,18.89,18.79,18.83,702650.0,18.85,18.89,18.79,18.83,702650.0
2018-11-21 13:20:00,18.83,18.84,18.68,18.74,1170477.0,18.83,18.84,18.68,18.74,1170477.0
2018-11-21 13:30:00,18.75,18.75,18.68,18.72,616578.0,18.75,18.75,18.68,18.72,616578.0
2018-11-21 13:40:00,18.72,18.85,18.71,18.79,1156026.0,18.72,18.85,18.71,18.79,1156026.0
2018-11-21 13:50:00,18.79,18.88,18.71,18.87,844434.0,18.79,18.88,18.71,18.87,844434.0
2018-11-21 14:00:00,18.87,18.95,18.77,18.91,1161048.0,18.87,18.95,18.77,18.91,1161048.0
2018-11-21 14:10:00,18.91,18.98,18.86,18.98,907560.0,18.91,18.98,18.86,18.98,907560.0
2018-11-21 14:20:00,18.97,18.98,18.92,18.94,577802.0,18.97,18.98,18.92,18.94,577802.0
2018-11-21 14:30:00,18.94,18.96,18.83,18.89,789553.0,18.94,18.96,18.83,18.89,789553.0
2018-11-21 14:40:00,18.89,18.9,18.83,18.85,712289.0,18.89,18.9,18.83,18.85,712289.0
2018-11-21 14:50:00,18.85,18.85,18.71,18.78,1246032.0,18.85,18.85,18.71,18.78,1246032.0
2018-11-21 15:00:00,18.78,18.86,18.76,18.8,1084410.0,18.78,18.86,18.76,18.8,1084410.0
2018-11-21 15:10:00,18.8,18.84,18.79,18.8,566298.0,18.8,18.84,18.79,18.8,566298.0
2018-11-21 15:20:00,18.8,18.81,18.75,18.77,662514.0,18.8,18.81,18.75,18.77,662514.0
2018-11-21 15:30:00,18.77,18.79,18.67,18.76,1239395.0,18.77,18.79,18.67,18.76,1239395.0
2018-11-21 15:40:00,18.75,18.76,18.65,18.73,1967037.0,18.75,18.76,18.65,18.73,1967037.0
2018-11-21 15:50:00,18.73,18.76,18.68,18.73,3017736.0,18.73,18.76,18.68,18.73,3017736.0
2018-11-23 09:30:00,18.61,19.47,18.56,19.28,7651286.0,18.61,19.47,18.56,19.28,7651286.0
2018-11-23 09:40:00,19.28,19.68,19.25,19.58,5165936.0,19.28,19.68,19.25,19.58,5165936.0
2018-11-23 09:50:00,19.58,19.74,19.5,19.55,3489250.0,19.58,19.74,19.5,19.55,3489250.0
2018-11-23 10:00:00,19.55,19.81,19.53,19.68,3140782.0,19.55,19.81,19.53,19.68,3140782.0
2018-11-23 10:10:00,19.69,19.75,19.47,19.61,3321906.0,19.69,19.75,19.47,19.61,3321906.0
2018-11-23 10:20:00,19.61,19.66,19.48,19.6,2326326.0,19.61,19.66,19.48,19.6,2326326.0
2018-11-23 10:30:00,19.61,19.83,19.58,19.68,3851663.0,19.61,19.83,19.58,19.68,3851663.0
2018-11-23 10:40:00,19.68,19.75,19.64,19.67,1893961.0,19.68,19.75,19.64,19.67,1893961.0
2018-11-23 10:50:00,19.67,19.79,19.62,19.64,2071971.0,19.67,19.79,19.62,19.64,2071971.0
2018-11-23 11:00:00,19.64,19.73,19.53,19.57,1745096.0,19.64,19.73,19.53,19.57,1745096.0
2018-11-23 11:10:00,19.57,19.6,19.41,19.5,2465387.0,19.57,19.6,19.41,19.5,2465387.0
2018-11-23 11:20:00,19.5,19.52,19.3,19.31,2279208.0,19.5,19.52,19.3,19.31,2279208.0
2018-11-23 11:30:00,19.31,19.4,19.26,19.37,2214028.0,19.31,19.4,19.26,19.37,2214028.0
2018-11-23 11:40:00,19.37,19.49,19.34,19.45,1497192.0,19.37,19.49,19.34,19.45,1497192.0
2018-11-23 11:50:00,19.46,19.46,19.32,19.36,1156884.0,19.46,19.46,19.32,19.36,1156884.0
2018-11-23 12:00:00,19.36,19.41,19.32,19.37,937670.0,19.36,19.41,19.32,19.37,937670.0
2018-11-23 12:10:00,19.37,19.52,19.36,19.47,1205673.0,19.37,19.52,19.36,19.47,1205673.0
2018-11-23 12:20:00,19.47,19.5,19.42,19.44,840203.0,19.47,19.5,19.42,19.44,840203.0
2018-11-23 12:30:00,19.44,19.46,19.38,19.43,912784.0,19.44,19.46,19.38,19.43,912784.0
2018-11-23 12:40:00,19.44,19.47,19.32,19.36,1063232.0,19.44,19.47,19.32,19.36,1063232.0
2018-11-23 12:50:00,19.36,19.43,19.33,19.38,1884193.0,19.36,19.43,19.33,19.38,1884193.0
2018-11-26 09:30:00,19.99,20.19,19.61,19.72,7596545.0,19.99,20.19,19.61,19.72,7596545.0
2018-11-26 09:40:00,19.72,19.87,19.37,19.48,5882320.0,19.72,19.87,19.37,19.48,5882320.0
2018-11-26 09:50:00,19.48,19.58,19.33,19.57,4417850.0,19.48,19.58,19.33,19.57,4417850.0
2018-11-26 10:00:00,19.57,19.71,19.43,19.46,3367998.0,19.57,19.71,19.43,19.46,3367998.0
2018-11-26 10:10:00,19.46,19.49,19.25,19.25,3513247.0,19.46,19.49,19.25,19.25,3513247.0
2018-11-26 10:20:00,19.25,19.34,19.17,19.32,2826019.0,19.25,19.34,19.17,19.32,2826019.0
2018-11-26 10:30:00,19.32,19.37,19.24,19.29,1606097.0,19.32,19.37,19.24,19.29,1606097.0
2018-11-26 10:40:00,19.29,19.29,19.12,19.17,1859443.0,19.29,19.29,19.12,19.17,1859443.0
2018-11-26 10:50:00,19.16,19.33,19.12,19.3,2004294.0,19.16,19.33,19.12,19.3,2004294.0
2018-11-26 11:00:00,19.31,19.33,19.18,19.31,1642759.0,19.31,19.33,19.18,19.31,1642759.0
2018-11-26 11:10:00,19.32,19.54,19.3,19.5,2644907.0,19.32,19.54,19.3,19.5,2644907.0
2018-11-26 11:20:00,19.5,19.54,19.41,19.46,1530864.0,19.5,19.54,19.41,19.46,1530864.0
2018-11-26 11:30:00,19.46,19.46,19.32,19.38,1514550.0,19.46,19.46,19.32,19.38,1514550.0
2018-11-26 11:40:00,19.38,19.4,19.26,19.35,1243896.0,19.38,19.4,19.26,19.35,1243896.0
2018-11-26 11:50:00,19.34,19.42,19.3,19.31,861803.0,19.34,19.42,19.3,19.31,861803.0
2018-11-26 12:00:00,19.32,19.38,19.29,19.36,746535.0,19.32,19.38,19.29,19.36,746535.0
2018-11-26 12:10:00,19.37,19.37,19.25,19.3,932923.0,19.37,19.37,19.25,19.3,932923.0
2018-11-26 12:20:00,19.29,19.32,19.2,19.25,730150.0,19.29,19.32,19.2,19.25,730150.0
2018-11-26 12:30:00,19.24,19.25,19.11,19.23,1289698.0,19.24,19.25,19.11,19.23,1289698.0
2018-11-26 12:40:00,19.23,19.3,19.21,19.26,958867.0,19.23,19.3,19.21,19.26,958867.0
2018-11-26 12:50:00,19.26,19.35,19.25,19.35,639067.0,19.26,19.35,19.25,19.35,639067.0
2018-11-26 13:00:00,19.35,19.44,19.32,19.43,1018811.0,19.35,19.44,19.32,19.43,1018811.0
2018-11-26 13:10:00,19.44,19.56,19.43,19.55,1548314.0,19.44,19.56,19.43,19.55,1548314.0
2018-11-26 13:20:00,19.54,19.55,19.44,19.47,1151713.0,19.54,19.55,19.44,19.47,1151713.0
2018-11-26 13:30:00,19.47,19.6,19.46,19.6,1402652.0,19.47,19.6,19.46,19.6,1402652.0
2018-11-26 13:40:00,19.59,19.73,19.59,19.72,2193659.0,19.59,19.73,19.59,19.72,2193659.0
2018-11-26 13:50:00,19.72,19.77,19.65,19.74,1326141.0,19.72,19.77,19.65,19.74,1326141.0
2018-11-26 14:00:00,19.74,19.75,19.69,19.71,1193787.0,19.74,19.75,19.69,19.71,1193787.0
2018-11-26 14:10:00,19.72,19.76,19.62,19.66,1602062.0,19.72,19.76,19.62,19.66,1602062.0
2018-11-26 14:20:00,19.65,19.78,19.64,19.72,1601930.0,19.65,19.78,19.64,19.72,1601930.0
2018-11-26 14:30:00,19.72,19.8,19.71,19.76,1278017.0,19.72,19.8,19.71,19.76,1278017.0
2018-11-26 14:40:00,19.76,19.77,19.64,19.69,1204600.0,19.76,19.77,19.64,19.69,1204600.0
2018-11-26 14:50:00,19.69,19.84,19.68,19.83,1278167.0,19.69,19.84,19.68,19.83,1278167.0
2018-11-26 15:00:00,19.83,19.91,19.8,19.86,1763207.0,19.83,19.91,19.8,19.86,1763207.0
2018-11-26 15:10:00,19.85,19.87,19.81,19.82,966900.0,19.85,19.87,19.81,19.82,966900.0
2018-11-26 15:20:00,19.82,19.94,19.82,19.86,1778661.0,19.82,19.94,19.82,19.86,1778661.0
2018-11-26 15:30:00,19.86,19.98,19.85,19.94,1606411.0,19.86,19.98,19.85,19.94,1606411.0
2018-11-26 15:40:00,19.94,20.0,19.87,19.93,2636132.0,19.94,20.0,19.87,19.93,2636132.0
2018-11-26 15:50:00,19.93,20.08,19.92,20.08,4317103.0,19.93,20.08,19.92,20.08,4317103.0
2018-11-27 09:30:00,19.77,20.52,19.73,20.21,9466932.0,19.77,20.52,19.73,20.21,9466932.0
2018-11-27 09:40:00,20.21,20.32,20.01,20.14,5716648.0,20.21,20.32,20.01,20.14,5716648.0
2018-11-27 09:50:00,20.14,20.49,20.12,20.47,4420486.0,20.14,20.49,20.12,20.47,4420486.0
2018-11-27 10:00:00,20.46,20.77,20.37,20.76,5365759.0,20.46,20.77,20.37,20.76,5365759.0
2018-11-27 10:10:00,20.75,20.76,20.44,20.48,4966507.0,20.75,20.76,20.44,20.48,4966507.0
2018-11-27 10:20:00,20.48,20.63,20.37,20.42,3151204.0,20.48,20.63,20.37,20.42,3151204.0
2018-11-27 10:30:00,20.41,20.48,20.29,20.4,2193730.0,20.41,20.48,20.29,20.4,2193730.0
2018-11-27 10:40:00,20.4,20.58,20.34,20.49,2024539.0,20.4,20.58,20.34,20.49,2024539.0
2018-11-27 10:50:00,20.49,20.66,20.48,20.64,1886264.0,20.49,20.66,20.48,20.64,1886264.0
2018-11-27 11:00:00,20.64,20.86,20.63,20.8,3581713.0,20.64,20.86,20.63,20.8,3581713.0
2018-11-27 11:10:00,20.8,20.95,20.74,20.88,3041281.0,20.8,20.95,20.74,20.88,3041281.0
2018-11-27 11:20:00,20.89,21.03,20.78,20.92,3469735.0,20.89,21.03,20.78,20.92,3469735.0
2018-11-27 11:30:00,20.92,21.16,20.88,21.12,3258005.0,20.92,21.16,20.88,21.12,3258005.0
2018-11-27 11:40:00,21.13,21.21,21.01,21.12,3494561.0,21.13,21.21,21.01,21.12,3494561.0
2018-11-27 11:50:00,21.13,21.4,21.1,21.36,4058524.0,21.13,21.4,21.1,21.36,4058524.0
2018-11-27 12:00:00,21.37,21.42,21.25,21.36,3085619.0,21.37,21.42,21.25,21.36,3085619.0
2018-11-27 12:10:00,21.36,21.45,21.25,21.4,3307456.0,21.36,21.45,21.25,21.4,3307456.0
2018-11-27 12:20:00,21.39,21.45,21.11,21.13,3734541.0,21.39,21.45,21.11,21.13,3734541.0
2018-11-27 12:30:00,21.12,21.24,21.06,21.21,3290483.0,21.12,21.24,21.06,21.21,3290483.0
2018-11-27 12:40:00,21.21,21.21,20.97,21.01,3232456.0,21.21,21.21,20.97,21.01,3232456.0
2018-11-27 12:50:00,21.01,21.05,20.88,20.93,2621107.0,21.01,21.05,20.88,20.93,2621107.0
2018-11-27 13:00:00,20.94,21.1,20.92,21.04,2046545.0,20.94,21.1,20.92,21.04,2046545.0
2018-11-27 13:10:00,21.03,21.09,20.88,20.94,2171876.0,21.03,21.09,20.88,20.94,2171876.0
2018-11-27 13:20:00,20.94,21.13,20.86,21.11,2509427.0,20.94,21.13,20.86,21.11,2509427.0
2018-11-27 13:30:00,21.1,21.14,21.01,21.09,1770987.0,21.1,21.14,21.01,21.09,1770987.0
2018-11-27 13:40:00,21.09,21.18,21.06,21.15,1634712.0,21.09,21.18,21.06,21.15,1634712.0
2018-11-27 13:50:00,21.16,21.23,21.06,21.23,1865187.0,21.16,21.23,21.06,21.23,1865187.0
2018-11-27 14:00:00,21.22,21.32,21.18,21.22,2860409.0,21.22,21.32,21.18,21.22,2860409.0
2018-11-27 14:10:00,21.22,21.24,21.13,21.17,1380509.0,21.22,21.24,21.13,21.17,1380509.0
2018-11-27 14:20:00,21.17,21.24,21.11,21.23,1444896.0,21.17,21.24,21.11,21.23,1444896.0
2018-11-27 14:30:00,21.23,21.27,21.08,21.09,1597712.0,21.23,21.27,21.08,21.09,1597712.0
2018-11-27 14:40:00,21.09,21.18,21.09,21.18,950815.0,21.09,21.18,21.09,21.18,950815.0
2018-11-27 14:50:00,21.18,21.18,21.05,21.06,1256280.0,21.18,21.18,21.05,21.06,1256280.0
2018-11-27 15:00:00,21.06,21.08,20.95,20.96,1994164.0,21.06,21.08,20.95,20.96,1994164.0
2018-11-27 15:10:00,20.96,21.08,20.95,20.98,1410000.0,20.96,21.08,20.95,20.98,1410000.0
2018-11-27 15:20:00,20.98,21.09,20.97,21.02,1241958.0,20.98,21.09,20.97,21.02,1241958.0
2018-11-27 15:30:00,21.02,21.13,20.99,21.11,1399542.0,21.02,21.13,20.99,21.11,1399542.0
2018-11-27 15:40:00,21.12,21.19,21.08,21.09,2132194.0,21.12,21.19,21.08,21.09,2132194.0
2018-11-27 15:50:00,21.09,21.11,20.99,21.06,3385892.0,21.09,21.11,20.99,21.06,3385892.0
2018-11-28 09:30:00,21.82,21.88,21.12,21.18,11728511.0,21.82,21.88,21.12,21.18,11728511.0
2018-11-28 09:40:00,21.18,21.26,20.92,21.05,8808909.0,21.18,21.26,20.92,21.05,8808909.0
2018-11-28 09:50:00,21.05,21.2,20.98,21.05,4842752.0,21.05,21.2,20.98,21.05,4842752.0
2018-11-28 10:00:00,21.05,21.19,20.77,20.79,5494371.0,21.05,21.19,20.77,20.79,5494371.0
2018-11-28 10:10:00,20.79,20.83,20.46,20.61,6573944.0,20.79,20.83,20.46,20.61,6573944.0
2018-11-28 10:20:00,20.61,20.71,20.48,20.5,3952860.0,20.61,20.71,20.48,20.5,3952860.0
2018-11-28 10:30:00,20.51,20.52,20.26,20.28,4694826.0,20.51,20.52,20.26,20.28,4694826.0
2018-11-28 10:40:00,20.29,20.41,20.18,20.41,4201744.0,20.29,20.41,20.18,20.41,4201744.0
2018-11-28 10:50:00,20.41,20.52,20.33,20.33,3565595.0,20.41,20.52,20.33,20.33,3565595.0
2018-11-28 11:00:00,20.33,20.57,20.31,20.53,2789273.0,20.33,20.57,20.31,20.53,2789273.0
2018-11-28 11:10:00,20.53,20.64,20.42,20.55,3755770.0,20.53,20.64,20.42,20.55,3755770.0
2018-11-28 11:20:00,20.54,20.59,20.34,20.37,1984722.0,20.54,20.59,20.34,20.37,1984722.0
2018-11-28 11:30:00,20.37,20.46,20.25,20.27,1846808.0,20.37,20.46,20.25,20.27,1846808.0
2018-11-28 11:40:00,20.26,20.37,20.18,20.25,2076387.0,20.26,20.37,20.18,20.25,2076387.0
2018-11-28 11:50:00,20.26,20.35,20.18,20.31,2287461.0,20.26,20.35,20.18,20.31,2287461.0
2018-11-28 12:00:00,20.32,20.82,20.31,20.8,6891123.0,20.32,20.82,20.31,20.8,6891123.0
2018-11-28 12:10:00,20.8,20.96,20.67,20.85,5386923.0,20.8,20.96,20.67,20.85,5386923.0
2018-11-28 12:20:00,20.85,21.09,20.77,21.01,4423904.0,20.85,21.09,20.77,21.01,4423904.0
2018-11-28 12:30:00,21.01,21.14,20.95,21.01,3540294.0,21.01,21.14,20.95,21.01,3540294.0
2018-11-28 12:40:00,21.01,21.05,20.83,20.94,2987971.0,21.01,21.05,20.83,20.94,2987971.0
2018-11-28 12:50:00,20.95,21.0,20.74,20.76,2346217.0,20.95,21.0,20.74,20.76,2346217.0
2018-11-28 13:00:00,20.77,20.81,20.67,20.75,3045762.0,20.77,20.81,20.67,20.75,3045762.0
2018-11-28 13:10:00,20.74,20.95,20.73,20.92,1943345.0,20.74,20.95,20.73,20.92,1943345.0
2018-11-28 13:20:00,20.92,20.95,20.84,20.93,1234945.0,20.92,20.95,20.84,20.93,1234945.0
2018-11-28 13:30:00,20.93,21.09,20.89,21.01,2094955.0,20.93,21.09,20.89,21.01,2094955.0
2018-11-28 13:40:00,21.02,21.12,20.96,20.98,1900473.0,21.02,21.12,20.96,20.98,1900473.0
2018-11-28 13:50:00,20.98,21.04,20.93,20.98,1158018.0,20.98,21.04,20.93,20.98,1158018.0
2018-11-28 14:00:00,20.99,21.09,20.95,21.03,1406302.0,20.99,21.09,20.95,21.03,1406302.0
2018-11-28 14:10:00,21.03,21.05,20.92,20.98,1257667.0,21.03,21.05,20.92,20.98,1257667.0
2018-11-28 14:20:00,20.97,20.99,20.85,20.89,1095321.0,20.97,20.99,20.85,20.89,1095321.0
2018-11-28 14:30:00,20.88,20.98,20.87,20.92,916711.0,20.88,20.98,20.87,20.92,916711.0
2018-11-28 14:40:00,20.93,20.96,20.91,20.94,503811.0,20.93,20.96,20.91,20.94,503811.0
2018-11-28 14:50:00,20.94,21.19,20.93,21.03,3192887.0,20.94,21.19,20.93,21.03,3192887.0
2018-11-28 15:00:00,21.02,21.06,20.96,21.0,1223931.0,21.02,21.06,20.96,21.0,1223931.0
2018-11-28 15:10:00,21.0,21.08,20.99,21.05,937209.0,21.0,21.08,20.99,21.05,937209.0
2018-11-28 15:20:00,21.05,21.25,21.05,21.23,2452534.0,21.05,21.25,21.05,21.23,2452534.0
2018-11-28 15:30:00,21.23,21.36,21.2,21.34,2552131.0,21.23,21.36,21.2,21.34,2552131.0
2018-11-28 15:40:00,21.34,21.38,21.27,21.34,2357381.0,21.34,21.38,21.27,21.34,2357381.0
2018-11-28 15:50:00,21.35,21.37,21.2,21.34,3803122.0,21.35,21.37,21.2,21.34,3803122.0
2018-11-29 09:30:00,21.19,21.55,20.95,21.32,7401580.0,21.19,21.55,20.95,21.32,7401580.0
2018-11-29 09:40:00,21.32,21.34,21.02,21.08,4366464.0,21.32,21.34,21.02,21.08,4366464.0
2018-11-29 09:50:00,21.09,21.24,21.06,21.14,2820564.0,21.09,21.24,21.06,21.14,2820564.0
2018-11-29 10:00:00,21.14,21.19,20.88,20.91,3705478.0,21.14,21.19,20.88,20.91,3705478.0
2018-11-29 10:10:00,20.92,20.96,20.76,20.78,2620453.0,20.92,20.96,20.76,20.78,2620453.0
2018-11-29 10:20:00,20.78,20.92,20.73,20.86,2395606.0,20.78,20.92,20.73,20.86,2395606.0
2018-11-29 10:30:00,20.86,21.11,20.84,21.03,3559951.0,20.86,21.11,20.84,21.03,3559951.0
2018-11-29 10:40:00,21.03,21.04,20.87,20.94,1742692.0,21.03,21.04,20.87,20.94,1742692.0
2018-11-29 10:50:00,20.94,20.99,20.82,20.83,1619497.0,20.94,20.99,20.82,20.83,1619497.0
2018-11-29 11:00:00,20.82,21.01,20.77,20.88,2223305.0,20.82,21.01,20.77,20.88,2223305.0
2018-11-29 11:10:00,20.88,21.07,20.79,20.96,1952540.0,20.88,21.07,20.79,20.96,1952540.0
2018-11-29 11:20:00,20.96,21.21,20.92,21.21,2532514.0,20.96,21.21,20.92,21.21,2532514.0
2018-11-29 11:30:00,21.21,21.28,21.12,21.19,2132469.0,21.21,21.28,21.12,21.19,2132469.0
2018-11-29 11:40:00,21.19,21.36,21.14,21.35,2059186.0,21.19,21.36,21.14,21.35,2059186.0
2018-11-29 11:50:00,21.34,21.43,21.31,21.35,2422628.0,21.34,21.43,21.31,21.35,2422628.0
2018-11-29 12:00:00,21.35,21.35,21.23,21.26,1365801.0,21.35,21.35,21.23,21.26,1365801.0
2018-11-29 12:10:00,21.26,21.41,21.21,21.37,1428174.0,21.26,21.41,21.21,21.37,1428174.0
2018-11-29 12:20:00,21.37,21.44,21.33,21.34,1525419.0,21.37,21.44,21.33,21.34,1525419.0
2018-11-29 12:30:00,21.35,21.44,21.3,21.41,1361241.0,21.35,21.44,21.3,21.41,1361241.0
2018-11-29 12:40:00,21.42,21.49,21.39,21.47,1711848.0,21.42,21.49,21.39,21.47,1711848.0
2018-11-29 12:50:00,21.47,21.55,21.43,21.54,1791161.0,21.47,21.55,21.43,21.54,1791161.0
2018-11-29 13:00:00,21.54,21.55,21.38,21.38,1365096.0,21.54,21.55,21.38,21.38,1365096.0
2018-11-29 13:10:00,21.38,21.39,21.28,21.38,1518838.0,21.38,21.39,21.28,21.38,1518838.0
2018-11-29 13:20:00,21.37,21.48,21.37,21.43,997356.0,21.37,21.48,21.37,21.43,997356.0
2018-11-29 13:30:00,21.42,21.46,21.33,21.37,891524.0,21.42,21.46,21.33,21.37,891524.0
2018-11-29 13:40:00,21.37,21.47,21.37,21.47,698038.0,21.37,21.47,21.37,21.47,698038.0
2018-11-29 13:50:00,21.46,21.5,21.42,21.49,759154.0,21.46,21.5,21.42,21.49,759154.0
2018-11-29 14:00:00,21.49,21.6,21.44,21.52,2049256.0,21.49,21.6,21.44,21.52,2049256.0
2018-11-29 14:10:00,21.52,21.57,21.47,21.54,1383818.0,21.52,21.57,21.47,21.54,1383818.0
2018-11-29 14:20:00,21.55,21.61,21.51,21.53,1551881.0,21.55,21.61,21.51,21.53,1551881.0
2018-11-29 14:30:00,21.53,21.6,21.47,21.49,1273709.0,21.53,21.6,21.47,21.49,1273709.0
2018-11-29 14:40:00,21.5,21.57,21.49,21.54,787523.0,21.5,21.57,21.49,21.54,787523.0
2018-11-29 14:50:00,21.54,21.59,21.49,21.51,1062924.0,21.54,21.59,21.49,21.51,1062924.0
2018-11-29 15:00:00,21.52,21.54,21.4,21.47,1332551.0,21.52,21.54,21.4,21.47,1332551.0
2018-11-29 15:10:00,21.48,21.49,21.39,21.44,1183838.0,21.48,21.49,21.39,21.44,1183838.0
2018-11-29 15:20:00,21.44,21.5,21.43,21.49,944323.0,21.44,21.5,21.43,21.49,944323.0
2018-11-29 15:30:00,21.49,21.49,21.4,21.43,955683.0,21.49,21.49,21.4,21.43,955683.0
2018-11-29 15:40:00,21.42,21.5,21.41,21.46,1377031.0,21.42,21.5,21.41,21.46,1377031.0
2018-11-29 15:50:00,21.45,21.49,21.39,21.42,2928318.0,21.45,21.49,21.39,21.42,2928318.0
2018-11-30 09:30:00,21.3,21.35,20.58,20.72,8384967.0,21.3,21.35,20.58,20.72,8384967.0
2018-11-30 09:40:00,20.71,20.98,20.67,20.93,5130117.0,20.71,20.98,20.67,20.93,5130117.0
2018-11-30 09:50:00,20.93,20.95,20.66,20.71,4266408.0,20.93,20.95,20.66,20.71,4266408.0
2018-11-30 10:00:00,20.72,20.75,20.58,20.63,3819194.0,20.72,20.75,20.58,20.63,3819194.0
2018-11-30 10:10:00,20.63,20.77,20.52,20.53,4133029.0,20.63,20.77,20.52,20.53,4133029.0
2018-11-30 10:20:00,20.53,20.79,20.53,20.74,3075307.0,20.53,20.79,20.53,20.74,3075307.0
2018-11-30 10:30:00,20.75,20.93,20.74,20.91,3501485.0,20.75,20.93,20.74,20.91,3501485.0
2018-11-30 10:40:00,20.91,20.97,20.83,20.87,2508616.0,20.91,20.97,20.83,20.87,2508616.0
2018-11-30 10:50:00,20.87,20.97,20.83,20.92,1809107.0,20.87,20.97,20.83,20.92,1809107.0
2018-11-30 11:00:00,20.92,21.09,20.91,21.03,2602835.0,20.92,21.09,20.91,21.03,2602835.0
2018-11-30 11:10:00,21.03,21.16,20.99,21.13,2448476.0,21.03,21.16,20.99,21.13,2448476.0
2018-11-30 11:20:00,21.13,21.2,21.0,21.02,2147498.0,21.13,21.2,21.0,21.02,2147498.0
2018-11-30 11:30:00,21.01,21.14,20.97,21.13,1627343.0,21.01,21.14,20.97,21.13,1627343.0
2018-11-30 11:40:00,21.13,21.27,21.12,21.24,1977871.0,21.13,21.27,21.12,21.24,1977871.0
2018-11-30 11:50:00,21.25,21.26,21.14,21.17,1284435.0,21.25,21.26,21.14,21.17,1284435.0
2018-11-30 12:00:00,21.18,21.21,21.09,21.18,1238570.0,21.18,21.21,21.09,21.18,1238570.0
2018-11-30 12:10:00,21.18,21.22,21.14,21.17,725931.0,21.18,21.22,21.14,21.17,725931.0
2018-11-30 12:20:00,21.17,21.17,21.02,21.04,1133541.0,21.17,21.17,21.02,21.04,1133541.0
2018-11-30 12:30:00,21.04,21.12,21.01,21.06,1077068.0,21.04,21.12,21.01,21.06,1077068.0
2018-11-30 12:40:00,21.06,21.1,20.99,21.03,1182839.0,21.06,21.1,20.99,21.03,1182839.0
2018-11-30 12:50:00,21.03,21.1,21.03,21.06,595046.0,21.03,21.1,21.03,21.06,595046.0
2018-11-30 13:00:00,21.05,21.06,20.92,20.92,1189126.0,21.05,21.06,20.92,20.92,1189126.0
2018-11-30 13:10:00,20.93,20.99,20.9,20.96,948111.0,20.93,20.99,20.9,20.96,948111.0
2018-11-30 13:20:00,20.97,21.01,20.93,20.99,624499.0,20.97,21.01,20.93,20.99,624499.0
2018-11-30 13:30:00,20.99,21.09,20.92,21.04,1396808.0,20.99,21.09,20.92,21.04,1396808.0
2018-11-30 13:40:00,21.04,21.13,21.03,21.13,968080.0,21.04,21.13,21.03,21.13,968080.0
2018-11-30 13:50:00,21.12,21.16,21.02,21.04,1112782.0,21.12,21.16,21.02,21.04,1112782.0
2018-11-30 14:00:00,21.05,21.09,20.98,21.05,1103249.0,21.05,21.09,20.98,21.05,1103249.0
2018-11-30 14:10:00,21.04,21.08,21.02,21.04,566346.0,21.04,21.08,21.02,21.04,566346.0
2018-11-30 14:20:00,21.05,21.1,21.02,21.09,560554.0,21.05,21.1,21.02,21.09,560554.0
2018-11-30 14:30:00,21.09,21.13,21.06,21.07,749793.0,21.09,21.13,21.06,21.07,749793.0
2018-11-30 14:40:00,21.07,21.14,21.06,21.12,842589.0,21.07,21.14,21.06,21.12,842589.0
2018-11-30 14:50:00,21.13,21.21,21.12,21.17,1402802.0,21.13,21.21,21.12,21.17,1402802.0
2018-11-30 15:00:00,21.17,21.2,21.13,21.19,766281.0,21.17,21.2,21.13,21.19,766281.0
2018-11-30 15:10:00,21.2,21.26,21.17,21.24,1076139.0,21.2,21.26,21.17,21.24,1076139.0
2018-11-30 15:20:00,21.24,21.28,21.22,21.23,1153691.0,21.24,21.28,21.22,21.23,1153691.0
2018-11-30 15:30:00,21.23,21.32,21.2,21.32,1701572.0,21.23,21.32,21.2,21.32,1701572.0
2018-11-30 15:40:00,21.31,21.36,21.24,21.28,2078584.0,21.31,21.36,21.24,21.28,2078584.0
2018-11-30 15:50:00,21.28,21.32,21.22,21.31,3343915.0,21.28,21.32,21.22,21.31,3343915.0
2018-12-03 09:30:00,22.49,22.86,22.37,22.77,11396320.0,22.49,22.86,22.37,22.77,11396320.0
2018-12-03 09:40:00,22.77,23.08,22.67,22.96,8736943.0,22.77,23.08,22.67,22.96,8736943.0
2018-12-03 09:50:00,22.96,23.06,22.81,22.93,6495979.0,22.96,23.06,22.81,22.93,6495979.0
2018-12-03 10:00:00,22.94,23.41,22.9,23.38,10753506.0,22.94,23.41,22.9,23.38,10753506.0
2018-12-03 10:10:00,23.38,23.44,23.21,23.42,6437968.0,23.38,23.44,23.21,23.42,6437968.0
2018-12-03 10:20:00,23.42,23.48,23.26,23.35,4900281.0,23.42,23.48,23.26,23.35,4900281.0
2018-12-03 10:30:00,23.35,23.41,23.13,23.14,4952555.0,23.35,23.41,23.13,23.14,4952555.0
2018-12-03 10:40:00,23.14,23.3,23.12,23.23,3247160.0,23.14,23.3,23.12,23.23,3247160.0
2018-12-03 10:50:00,23.23,23.23,23.05,23.08,3936082.0,23.23,23.23,23.05,23.08,3936082.0
2018-12-03 11:00:00,23.08,23.1,22.9,23.06,4678334.0,23.08,23.1,22.9,23.06,4678334.0
2018-12-03 11:10:00,23.06,23.12,22.86,22.93,3473991.0,23.06,23.12,22.86,22.93,3473991.0
2018-12-03 11:20:00,22.93,23.04,22.86,22.96,2371655.0,22.93,23.04,22.86,22.96,2371655.0
2018-12-03 11:30:00,22.95,23.22,22.94,23.2,3377689.0,22.95,23.22,22.94,23.2,3377689.0
2018-12-03 11:40:00,23.2,23.21,23.07,23.19,2447132.0,23.2,23.21,23.07,23.19,2447132.0
2018-12-03 11:50:00,23.19,23.34,23.15,23.31,3501375.0,23.19,23.34,23.15,23.31,3501375.0
2018-12-03 12:00:00,23.31,23.45,23.29,23.43,3333094.0,23.31,23.45,23.29,23.43,3333094.0
2018-12-03 12:10:00,23.43,23.44,23.29,23.32,1847564.0,23.43,23.44,23.29,23.32,1847564.0
2018-12-03 12:20:00,23.32,23.4,23.29,23.3,1454566.0,23.32,23.4,23.29,23.3,1454566.0
2018-12-03 12:30:00,23.29,23.36,23.27,23.3,1249740.0,23.29,23.36,23.27,23.3,1249740.0
2018-12-03 12:40:00,23.3,23.4,23.24,23.37,1447859.0,23.3,23.4,23.24,23.37,1447859.0
2018-12-03 12:50:00,23.37,23.39,23.3,23.38,942532.0,23.37,23.39,23.3,23.38,942532.0
2018-12-03 13:00:00,23.38,23.65,23.37,23.6,5497501.0,23.38,23.65,23.37,23.6,5497501.0
2018-12-03 13:10:00,23.6,23.72,23.54,23.61,2341068.0,23.6,23.72,23.54,23.61,2341068.0
2018-12-03 13:20:00,23.61,23.65,23.52,23.6,1963851.0,23.61,23.65,23.52,23.6,1963851.0
2018-12-03 13:30:00,23.59,23.6,23.43,23.44,1999725.0,23.59,23.6,23.43,23.44,1999725.0
2018-12-03 13:40:00,23.44,23.45,23.26,23.27,2176749.0,23.44,23.45,23.26,23.27,2176749.0
2018-12-03 13:50:00,23.26,23.4,23.23,23.39,1987513.0,23.26,23.4,23.23,23.39,1987513.0
2018-12-03 14:00:00,23.38,23.45,23.3,23.34,1990106.0,23.38,23.45,23.3,23.34,1990106.0
2018-12-03 14:10:00,23.33,23.51,23.32,23.49,1600200.0,23.33,23.51,23.32,23.49,1600200.0
2018-12-03 14:20:00,23.48,23.54,23.43,23.46,1288457.0,23.48,23.54,23.43,23.46,1288457.0
2018-12-03 14:30:00,23.46,23.59,23.43,23.55,1514541.0,23.46,23.59,23.43,23.55,1514541.0
2018-12-03 14:40:00,23.57,23.6,23.48,23.55,1205139.0,23.57,23.6,23.48,23.55,1205139.0
2018-12-03 14:50:00,23.55,23.6,23.47,23.56,1224742.0,23.55,23.6,23.47,23.56,1224742.0
2018-12-03 15:00:00,23.57,23.59,23.45,23.56,1586195.0,23.57,23.59,23.45,23.56,1586195.0
2018-12-03 15:10:00,23.55,23.69,23.55,23.6,3123435.0,23.55,23.69,23.55,23.6,3123435.0
2018-12-03 15:20:00,23.6,23.66,23.55,23.59,1776355.0,23.6,23.66,23.55,23.59,1776355.0
2018-12-03 15:30:00,23.6,23.61,23.51,23.59,1611516.0,23.6,23.61,23.51,23.59,1611516.0
2018-12-03 15:40:00,23.59,23.74,23.55,23.72,3892011.0,23.59,23.74,23.55,23.72,3892011.0
2018-12-03 15:50:00,23.72,23.75,23.67,23.7,4461448.0,23.72,23.75,23.67,23.7,4461448.0
2018-12-04 09:30:00,23.36,23.42,22.97,23.03,7504913.0,23.36,23.42,22.97,23.03,7504913.0
2018-12-04 09:40:00,23.03,23.13,22.78,22.95,5850358.0,23.03,23.13,22.78,22.95,5850358.0
2018-12-04 09:50:00,22.95,23.04,22.82,22.96,4083322.0,22.95,23.04,22.82,22.96,4083322.0
2018-12-04 10:00:00,22.96,22.96,22.71,22.88,4827352.0,22.96,22.96,22.71,22.88,4827352.0
2018-12-04 10:10:00,22.88,23.18,22.86,23.04,4771940.0,22.88,23.18,22.86,23.04,4771940.0
2018-12-04 10:20:00,23.03,23.14,22.93,23.09,3066314.0,23.03,23.14,22.93,23.09,3066314.0
2018-12-04 10:30:00,23.09,23.1,22.84,22.91,3236230.0,23.09,23.1,22.84,22.91,3236230.0
2018-12-04 10:40:00,22.92,23.02,22.84,23.02,2115948.0,22.92,23.02,22.84,23.02,2115948.0
2018-12-04 10:50:00,23.02,23.07,22.89,22.9,1974684.0,23.02,23.07,22.89,22.9,1974684.0
2018-12-04 11:00:00,22.9,22.92,22.81,22.85,1744808.0,22.9,22.92,22.81,22.85,1744808.0
2018-12-04 11:10:00,22.85,22.85,22.53,22.58,3757443.0,22.85,22.85,22.53,22.58,3757443.0
2018-12-04 11:20:00,22.58,22.66,22.37,22.46,4593546.0,22.58,22.66,22.37,22.46,4593546.0
2018-12-04 11:30:00,22.46,22.46,22.19,22.22,3817552.0,22.46,22.46,22.19,22.22,3817552.0
2018-12-04 11:40:00,22.21,22.36,22.21,22.33,3159357.0,22.21,22.36,22.21,22.33,3159357.0
2018-12-04 11:50:00,22.33,22.41,22.24,22.27,2465888.0,22.33,22.41,22.24,22.27,2465888.0
2018-12-04 12:00:00,22.27,22.32,22.07,22.2,3139689.0,22.27,22.32,22.07,22.2,3139689.0
2018-12-04 12:10:00,22.2,22.23,21.94,22.03,3495607.0,22.2,22.23,21.94,22.03,3495607.0
2018-12-04 12:20:00,22.02,22.07,21.78,21.81,2997225.0,22.02,22.07,21.78,21.81,2997225.0
2018-12-04 12:30:00,21.8,21.81,21.51,21.69,5726173.0,21.8,21.81,21.51,21.69,5726173.0
2018-12-04 12:40:00,21.69,21.9,21.67,21.82,3233267.0,21.69,21.9,21.67,21.82,3233267.0
2018-12-04 12:50:00,21.82,21.82,21.59,21.6,2947012.0,21.82,21.82,21.59,21.6,2947012.0
2018-12-04 13:00:00,21.59,21.69,21.51,21.58,2950365.0,21.59,21.69,21.51,21.58,2950365.0
2018-12-04 13:10:00,21.58,21.59,21.4,21.52,2480964.0,21.58,21.59,21.4,21.52,2480964.0
2018-12-04 13:20:00,21.52,21.57,21.31,21.41,2065629.0,21.52,21.57,21.31,21.41,2065629.0
2018-12-04 13:30:00,21.41,21.48,21.29,21.31,1835325.0,21.41,21.48,21.29,21.31,1835325.0
2018-12-04 13:40:00,21.31,21.5,21.22,21.46,2555309.0,21.31,21.5,21.22,21.46,2555309.0
2018-12-04 13:50:00,21.46,21.65,21.4,21.62,2601843.0,21.46,21.65,21.4,21.62,2601843.0
2018-12-04 14:00:00,21.63,21.74,21.5,21.74,2256187.0,21.63,21.74,21.5,21.74,2256187.0
2018-12-04 14:10:00,21.73,21.91,21.7,21.86,3474682.0,21.73,21.91,21.7,21.86,3474682.0
2018-12-04 14:20:00,21.85,21.88,21.5,21.52,2526661.0,21.85,21.88,21.5,21.52,2526661.0
2018-12-04 14:30:00,21.52,21.74,21.52,21.65,1863396.0,21.52,21.74,21.52,21.65,1863396.0
2018-12-04 14:40:00,21.64,21.74,21.56,21.66,1587823.0,21.64,21.74,21.56,21.66,1587823.0
2018-12-04 14:50:00,21.66,21.69,21.44,21.45,1803821.0,21.66,21.69,21.44,21.45,1803821.0
2018-12-04 15:00:00,21.44,21.45,21.34,21.41,1851313.0,21.44,21.45,21.34,21.41,1851313.0
2018-12-04 15:10:00,21.41,21.46,21.28,21.31,1896684.0,21.41,21.46,21.28,21.31,1896684.0
2018-12-04 15:20:00,21.31,21.35,21.15,21.21,2679821.0,21.31,21.35,21.15,21.21,2679821.0
2018-12-04 15:30:00,21.2,21.26,21.07,21.12,2655055.0,21.2,21.26,21.07,21.12,2655055.0
2018-12-04 15:40:00,21.11,21.22,21.1,21.12,2224619.0,21.11,21.22,21.1,21.12,2224619.0
2018-12-04 15:50:00,21.13,21.17,21.08,21.12,4242937.0,21.13,21.17,21.08,21.12,4242937.0
2018-12-06 09:30:00,20.22,21.4,20.06,21.39,10030843.0,20.22,21.4,20.06,21.39,10030843.0
2018-12-06 09:40:00,21.38,21.41,20.94,20.98,6076171.0,21.38,21.41,20.94,20.98,6076171.0
2018-12-06 09:50:00,20.97,21.12,20.79,21.04,4128319.0,20.97,21.12,20.79,21.04,4128319.0
2018-12-06 10:00:00,21.03,21.33,20.97,21.33,4134927.0,21.03,21.33,20.97,21.33,4134927.0
2018-12-06 10:10:00,21.32,21.38,21.16,21.18,3098768.0,21.32,21.38,21.16,21.18,3098768.0
2018-12-06 10:20:00,21.18,21.34,21.13,21.26,2560773.0,21.18,21.34,21.13,21.26,2560773.0
2018-12-06 10:30:00,21.26,21.29,20.96,21.01,3355728.0,21.26,21.29,20.96,21.01,3355728.0
2018-12-06 10:40:00,21.01,21.08,20.82,20.84,3553948.0,21.01,21.08,20.82,20.84,3553948.0
2018-12-06 10:50:00,20.83,20.86,20.5,20.53,3675640.0,20.83,20.86,20.5,20.53,3675640.0
2018-12-06 11:00:00,20.54,20.71,20.52,20.68,2333394.0,20.54,20.71,20.52,20.68,2333394.0
2018-12-06 11:10:00,20.67,20.74,20.45,20.47,2365231.0,20.67,20.74,20.45,20.47,2365231.0
2018-12-06 11:20:00,20.47,20.48,20.3,20.43,2482216.0,20.47,20.48,20.3,20.43,2482216.0
2018-12-06 11:30:00,20.42,20.68,20.38,20.63,2511684.0,20.42,20.68,20.38,20.63,2511684.0
2018-12-06 11:40:00,20.62,20.8,20.55,20.75,2591749.0,20.62,20.8,20.55,20.75,2591749.0
2018-12-06 11:50:00,20.75,20.86,20.71,20.84,2094218.0,20.75,20.86,20.71,20.84,2094218.0
2018-12-06 12:00:00,20.84,20.85,20.69,20.7,1797156.0,20.84,20.85,20.69,20.7,1797156.0
2018-12-06 12:10:00,20.69,20.99,20.64,20.95,2687376.0,20.69,20.99,20.64,20.95,2687376.0
2018-12-06 12:20:00,20.96,21.02,20.86,21.01,2478114.0,20.96,21.02,20.86,21.01,2478114.0
2018-12-06 12:30:00,21.02,21.17,20.98,21.04,3038266.0,21.02,21.17,20.98,21.04,3038266.0
2018-12-06 12:40:00,21.04,21.17,21.02,21.05,1822837.0,21.04,21.17,21.02,21.05,1822837.0
2018-12-06 12:50:00,21.04,21.15,21.04,21.06,1394899.0,21.04,21.15,21.04,21.06,1394899.0
2018-12-06 13:00:00,21.05,21.06,20.75,20.78,2044391.0,21.05,21.06,20.75,20.78,2044391.0
2018-12-06 13:10:00,20.78,20.9,20.75,20.77,1476843.0,20.78,20.9,20.75,20.77,1476843.0
2018-12-06 13:20:00,20.77,20.78,20.68,20.7,1323070.0,20.77,20.78,20.68,20.7,1323070.0
2018-12-06 13:30:00,20.69,20.72,20.57,20.68,1534084.0,20.69,20.72,20.57,20.68,1534084.0
2018-12-06 13:40:00,20.68,20.85,20.68,20.85,1662517.0,20.68,20.85,20.68,20.85,1662517.0
2018-12-06 13:50:00,20.85,20.89,20.78,20.86,1487136.0,20.85,20.89,20.78,20.86,1487136.0
2018-12-06 14:00:00,20.86,21.0,20.86,20.95,1831882.0,20.86,21.0,20.86,20.95,1831882.0
2018-12-06 14:10:00,20.95,20.95,20.75,20.76,1300820.0,20.95,20.95,20.75,20.76,1300820.0
2018-12-06 14:20:00,20.76,20.99,20.75,20.98,1347828.0,20.76,20.99,20.75,20.98,1347828.0
2018-12-06 14:30:00,20.98,20.99,20.84,20.92,1268933.0,20.98,20.99,20.84,20.92,1268933.0
2018-12-06 14:40:00,20.92,20.98,20.75,20.79,1158067.0,20.92,20.98,20.75,20.79,1158067.0
2018-12-06 14:50:00,20.79,20.95,20.78,20.93,1213808.0,20.79,20.95,20.78,20.93,1213808.0
2018-12-06 15:00:00,20.92,20.99,20.86,20.95,1125909.0,20.92,20.99,20.86,20.95,1125909.0
2018-12-06 15:10:00,20.95,20.97,20.87,20.91,997600.0,20.95,20.97,20.87,20.91,997600.0
2018-12-06 15:20:00,20.9,21.03,20.87,21.0,1517603.0,20.9,21.03,20.87,21.0,1517603.0
2018-12-06 15:30:00,21.01,21.18,20.99,21.17,2543321.0,21.01,21.18,20.99,21.17,2543321.0
2018-12-06 15:40:00,21.16,21.26,21.08,21.24,2538982.0,21.16,21.26,21.08,21.24,2538982.0
2018-12-06 15:50:00,21.25,21.3,21.17,21.3,3166274.0,21.25,21.3,21.17,21.3,3166274.0
2018-12-07 09:30:00,21.3,21.38,20.67,20.79,6466766.0,21.3,21.38,20.67,20.79,6466766.0
2018-12-07 09:40:00,20.79,20.95,20.45,20.47,6656580.0,20.79,20.95,20.45,20.47,6656580.0
2018-12-07 09:50:00,20.48,20.67,20.31,20.43,5830519.0,20.48,20.67,20.31,20.43,5830519.0
2018-12-07 10:00:00,20.42,20.65,20.33,20.41,3607206.0,20.42,20.65,20.33,20.41,3607206.0
2018-12-07 10:10:00,20.41,20.41,20.17,20.22,3852445.0,20.41,20.41,20.17,20.22,3852445.0
2018-12-07 10:20:00,20.22,20.37,20.21,20.34,2172690.0,20.22,20.37,20.21,20.34,2172690.0
2018-12-07 10:30:00,20.34,20.34,20.12,20.18,2514679.0,20.34,20.34,20.12,20.18,2514679.0
2018-12-07 10:40:00,20.18,20.47,20.13,20.34,3003343.0,20.18,20.47,20.13,20.34,3003343.0
2018-12-07 10:50:00,20.34,20.47,20.31,20.45,1775478.0,20.34,20.47,20.31,20.45,1775478.0
2018-12-07 11:00:00,20.46,20.5,20.26,20.39,2667213.0,20.46,20.5,20.26,20.39,2667213.0
2018-12-07 11:10:00,20.38,20.43,20.23,20.28,1532194.0,20.38,20.43,20.23,20.28,1532194.0
2018-12-07 11:20:00,20.28,20.33,20.18,20.24,1558056.0,20.28,20.33,20.18,20.24,1558056.0
2018-12-07 11:30:00,20.24,20.27,20.17,20.21,1469283.0,20.24,20.27,20.17,20.21,1469283.0
2018-12-07 11:40:00,20.22,20.32,20.16,20.25,1573601.0,20.22,20.32,20.16,20.25,1573601.0
2018-12-07 11:50:00,20.25,20.28,19.98,20.0,3147451.0,20.25,20.28,19.98,20.0,3147451.0
2018-12-07 12:00:00,20.01,20.14,19.99,20.07,1762250.0,20.01,20.14,19.99,20.07,1762250.0
2018-12-07 12:10:00,20.07,20.14,19.86,19.9,2774847.0,20.07,20.14,19.86,19.9,2774847.0
2018-12-07 12:20:00,19.89,20.03,19.88,19.99,1801538.0,19.89,20.03,19.88,19.99,1801538.0
2018-12-07 12:30:00,19.99,19.99,19.79,19.83,1803230.0,19.99,19.99,19.79,19.83,1803230.0
2018-12-07 12:40:00,19.83,19.92,19.78,19.84,1772894.0,19.83,19.92,19.78,19.84,1772894.0
2018-12-07 12:50:00,19.84,20.11,19.84,20.06,2360872.0,19.84,20.11,19.84,20.06,2360872.0
2018-12-07 13:00:00,20.07,20.19,20.02,20.05,2169722.0,20.07,20.19,20.02,20.05,2169722.0
2018-12-07 13:10:00,20.06,20.08,19.93,19.95,1292675.0,20.06,20.08,19.93,19.95,1292675.0
2018-12-07 13:20:00,19.96,20.09,19.94,20.02,1535381.0,19.96,20.09,19.94,20.02,1535381.0
2018-12-07 13:30:00,20.01,20.05,19.85,19.9,1913634.0,20.01,20.05,19.85,19.9,1913634.0
2018-12-07 13:40:00,19.89,19.96,19.85,19.85,1551538.0,19.89,19.96,19.85,19.85,1551538.0
2018-12-07 13:50:00,19.86,19.87,19.65,19.66,2266889.0,19.86,19.87,19.65,19.66,2266889.0
2018-12-07 14:00:00,19.65,19.83,19.6,19.64,2174859.0,19.65,19.83,19.6,19.64,2174859.0
2018-12-07 14:10:00,19.64,19.73,19.54,19.69,2075142.0,19.64,19.73,19.54,19.69,2075142.0
2018-12-07 14:20:00,19.7,19.76,19.58,19.64,1932356.0,19.7,19.76,19.58,19.64,1932356.0
2018-12-07 14:30:00,19.65,19.68,19.47,19.49,1950506.0,19.65,19.68,19.47,19.49,1950506.0
2018-12-07 14:40:00,19.49,19.51,19.37,19.44,2323120.0,19.49,19.51,19.37,19.44,2323120.0
2018-12-07 14:50:00,19.44,19.5,19.2,19.26,2970396.0,19.44,19.5,19.2,19.26,2970396.0
2018-12-07 15:00:00,19.26,19.29,19.17,19.27,2487594.0,19.26,19.29,19.17,19.27,2487594.0
2018-12-07 15:10:00,19.27,19.32,19.2,19.28,1906068.0,19.27,19.32,19.2,19.28,1906068.0
2018-12-07 15:20:00,19.27,19.58,19.27,19.57,2770487.0,19.27,19.58,19.27,19.57,2770487.0
2018-12-07 15:30:00,19.57,19.75,19.52,19.57,3239890.0,19.57,19.75,19.52,19.57,3239890.0
2018-12-07 15:40:00,19.57,19.64,19.39,19.39,2872292.0,19.57,19.64,19.39,19.39,2872292.0
2018-12-07 15:50:00,19.39,19.52,19.39,19.46,3711151.0,19.39,19.52,19.39,19.46,3711151.0
2018-12-10 09:30:00,19.35,19.95,19.27,19.84,6130825.0,19.35,19.95,19.27,19.84,6130825.0
2018-12-10 09:40:00,19.84,20.13,19.84,19.93,5401701.0,19.84,20.13,19.84,19.93,5401701.0
2018-12-10 09:50:00,19.92,19.94,19.51,19.7,4988698.0,19.92,19.94,19.51,19.7,4988698.0
2018-12-10 10:00:00,19.7,19.98,19.62,19.88,3643392.0,19.7,19.98,19.62,19.88,3643392.0
2018-12-10 10:10:00,19.87,20.06,19.81,20.03,2661997.0,19.87,20.06,19.81,20.03,2661997.0
2018-12-10 10:20:00,20.02,20.11,19.75,19.78,3044209.0,20.02,20.11,19.75,19.78,3044209.0
2018-12-10 10:30:00,19.78,19.81,19.67,19.68,2019957.0,19.78,19.81,19.67,19.68,2019957.0
2018-12-10 10:40:00,19.68,19.87,19.58,19.8,2448218.0,19.68,19.87,19.58,19.8,2448218.0
2018-12-10 10:50:00,19.81,19.92,19.6,19.65,2075892.0,19.81,19.92,19.6,19.65,2075892.0
2018-12-10 11:00:00,19.64,19.65,19.33,19.42,2903662.0,19.64,19.65,19.33,19.42,2903662.0
2018-12-10 11:10:00,19.41,19.56,19.39,19.5,1959135.0,19.41,19.56,19.39,19.5,1959135.0
2018-12-10 11:20:00,19.49,19.65,19.42,19.65,1762445.0,19.49,19.65,19.42,19.65,1762445.0
2018-12-10 11:30:00,19.66,19.83,19.61,19.76,2056423.0,19.66,19.83,19.61,19.76,2056423.0
2018-12-10 11:40:00,19.77,19.87,19.63,19.68,2026421.0,19.77,19.87,19.63,19.68,2026421.0
2018-12-10 11:50:00,19.69,19.8,19.63,19.68,1290157.0,19.69,19.8,19.63,19.68,1290157.0
2018-12-10 12:00:00,19.68,19.75,19.64,19.66,1104354.0,19.68,19.75,19.64,19.66,1104354.0
2018-12-10 12:10:00,19.65,19.77,19.63,19.67,1042349.0,19.65,19.77,19.63,19.67,1042349.0
2018-12-10 12:20:00,19.66,19.7,19.58,19.63,884379.0,19.66,19.7,19.58,19.63,884379.0
2018-12-10 12:30:00,19.62,19.9,19.62,19.89,1545129.0,19.62,19.9,19.62,19.89,1545129.0
2018-12-10 12:40:00,19.89,19.97,19.8,19.92,1707061.0,19.89,19.97,19.8,19.92,1707061.0
2018-12-10 12:50:00,19.92,19.93,19.84,19.84,1137263.0,19.92,19.93,19.84,19.84,1137263.0
2018-12-10 13:00:00,19.84,19.88,19.76,19.79,1027517.0,19.84,19.88,19.76,19.79,1027517.0
2018-12-10 13:10:00,19.8,19.93,19.76,19.85,1110458.0,19.8,19.93,19.76,19.85,1110458.0
2018-12-10 13:20:00,19.85,19.87,19.67,19.69,913168.0,19.85,19.87,19.67,19.69,913168.0
2018-12-10 13:30:00,19.69,19.86,19.68,19.77,1206486.0,19.69,19.86,19.68,19.77,1206486.0
2018-12-10 13:40:00,19.76,19.81,19.7,19.78,801478.0,19.76,19.81,19.7,19.78,801478.0
2018-12-10 13:50:00,19.78,19.92,19.77,19.86,1100725.0,19.78,19.92,19.77,19.86,1100725.0
2018-12-10 14:00:00,19.86,19.99,19.85,19.98,1158774.0,19.86,19.99,19.85,19.98,1158774.0
2018-12-10 14:10:00,19.98,19.99,19.78,19.82,1197014.0,19.98,19.99,19.78,19.82,1197014.0
2018-12-10 14:20:00,19.82,19.88,19.75,19.81,898737.0,19.82,19.88,19.75,19.81,898737.0
2018-12-10 14:30:00,19.82,19.94,19.8,19.88,1194953.0,19.82,19.94,19.8,19.88,1194953.0
2018-12-10 14:40:00,19.89,19.96,19.85,19.89,1063824.0,19.89,19.96,19.85,19.89,1063824.0
2018-12-10 14:50:00,19.89,19.96,19.78,19.79,1002985.0,19.89,19.96,19.78,19.79,1002985.0
2018-12-10 15:00:00,19.79,19.89,19.77,19.88,949732.0,19.79,19.89,19.77,19.88,949732.0
2018-12-10 15:10:00,19.89,19.89,19.77,19.77,812336.0,19.89,19.89,19.77,19.77,812336.0
2018-12-10 15:20:00,19.78,19.81,19.75,19.81,1018443.0,19.78,19.81,19.75,19.81,1018443.0
2018-12-10 15:30:00,19.81,20.03,19.8,20.01,2232671.0,19.81,20.03,19.8,20.01,2232671.0
2018-12-10 15:40:00,20.01,20.01,19.91,19.96,1525174.0,20.01,20.01,19.91,19.96,1525174.0
2018-12-10 15:50:00,19.96,20.0,19.92,19.98,2487064.0,19.96,20.0,19.92,19.98,2487064.0
2018-12-11 09:30:00,20.71,21.14,20.29,20.31,10264494.0,20.71,21.14,20.29,20.31,10264494.0
2018-12-11 09:40:00,20.31,20.43,20.17,20.21,6026365.0,20.31,20.43,20.17,20.21,6026365.0
2018-12-11 09:50:00,20.21,20.41,20.14,20.32,4206107.0,20.21,20.41,20.14,20.32,4206107.0
2018-12-11 10:00:00,20.32,20.52,20.31,20.48,2919309.0,20.32,20.52,20.31,20.48,2919309.0
2018-12-11 10:10:00,20.48,20.5,20.35,20.39,2701706.0,20.48,20.5,20.35,20.39,2701706.0
2018-12-11 10:20:00,20.4,20.55,20.38,20.54,2175725.0,20.4,20.55,20.38,20.54,2175725.0
2018-12-11 10:30:00,20.53,20.64,20.48,20.57,2540527.0,20.53,20.64,20.48,20.57,2540527.0
2018-12-11 10:40:00,20.58,20.71,20.52,20.57,2135601.0,20.58,20.71,20.52,20.57,2135601.0
2018-12-11 10:50:00,20.57,20.61,20.48,20.54,1721014.0,20.57,20.61,20.48,20.54,1721014.0
2018-12-11 11:00:00,20.54,20.55,20.38,20.44,2116747.0,20.54,20.55,20.38,20.44,2116747.0
2018-12-11 11:10:00,20.45,20.48,20.24,20.35,2199098.0,20.45,20.48,20.24,20.35,2199098.0
2018-12-11 11:20:00,20.35,20.37,20.21,20.24,1286218.0,20.35,20.37,20.21,20.24,1286218.0
2018-12-11 11:30:00,20.24,20.26,20.1,20.19,1991497.0,20.24,20.26,20.1,20.19,1991497.0
2018-12-11 11:40:00,20.19,20.22,20.09,20.18,1498611.0,20.19,20.22,20.09,20.18,1498611.0
2018-12-11 11:50:00,20.19,20.31,20.17,20.24,1574875.0,20.19,20.31,20.17,20.24,1574875.0
2018-12-11 12:00:00,20.24,20.25,20.12,20.18,1894277.0,20.24,20.25,20.12,20.18,1894277.0
2018-12-11 12:10:00,20.17,20.18,20.03,20.08,1484420.0,20.17,20.18,20.03,20.08,1484420.0
2018-12-11 12:20:00,20.08,20.22,20.08,20.16,1364829.0,20.08,20.22,20.08,20.16,1364829.0
2018-12-11 12:30:00,20.16,20.22,20.1,20.16,836052.0,20.16,20.22,20.1,20.16,836052.0
2018-12-11 12:40:00,20.16,20.29,20.15,20.26,1757476.0,20.16,20.29,20.15,20.26,1757476.0
2018-12-11 12:50:00,20.25,20.33,20.22,20.26,976519.0,20.25,20.33,20.22,20.26,976519.0
2018-12-11 13:00:00,20.26,20.33,20.23,20.27,981455.0,20.26,20.33,20.23,20.27,981455.0
2018-12-11 13:10:00,20.27,20.3,20.16,20.24,1012264.0,20.27,20.3,20.16,20.24,1012264.0
2018-12-11 13:20:00,20.24,20.3,20.18,20.22,1412425.0,20.24,20.3,20.18,20.22,1412425.0
2018-12-11 13:30:00,20.22,20.25,20.12,20.2,856275.0,20.22,20.25,20.12,20.2,856275.0
2018-12-11 13:40:00,20.21,20.21,19.89,19.92,2675871.0,20.21,20.21,19.89,19.92,2675871.0
2018-12-11 13:50:00,19.92,19.96,19.79,19.88,1954622.0,19.92,19.96,19.79,19.88,1954622.0
2018-12-11 14:00:00,19.88,19.99,19.74,19.74,2221079.0,19.88,19.99,19.74,19.74,2221079.0
2018-12-11 14:10:00,19.73,19.89,19.69,19.85,2568717.0,19.73,19.89,19.69,19.85,2568717.0
2018-12-11 14:20:00,19.86,20.04,19.81,20.03,2153740.0,19.86,20.04,19.81,20.03,2153740.0
2018-12-11 14:30:00,20.03,20.11,19.97,20.06,1548370.0,20.03,20.11,19.97,20.06,1548370.0
2018-12-11 14:40:00,20.06,20.16,20.03,20.06,1402511.0,20.06,20.16,20.03,20.06,1402511.0
2018-12-11 14:50:00,20.05,20.14,20.0,20.07,1105539.0,20.05,20.14,20.0,20.07,1105539.0
2018-12-11 15:00:00,20.08,20.1,19.91,20.06,1996595.0,20.08,20.1,19.91,20.06,1996595.0
2018-12-11 15:10:00,20.05,20.15,20.02,20.05,1945861.0,20.05,20.15,20.02,20.05,1945861.0
2018-12-11 15:20:00,20.06,20.14,20.04,20.04,1043414.0,20.06,20.14,20.04,20.04,1043414.0
2018-12-11 15:30:00,20.04,20.19,20.03,20.13,1352800.0,20.04,20.19,20.03,20.13,1352800.0
2018-12-11 15:40:00,20.12,20.14,20.06,20.07,1233326.0,20.12,20.14,20.06,20.07,1233326.0
2018-12-11 15:50:00,20.07,20.1,19.96,19.99,2416463.0,20.07,20.1,19.96,19.99,2416463.0
2018-12-12 09:30:00,20.32,20.52,19.77,19.95,8065430.0,20.32,20.52,19.77,19.95,8065430.0
2018-12-12 09:40:00,19.95,20.01,19.71,19.94,4831023.0,19.95,20.01,19.71,19.94,4831023.0
2018-12-12 09:50:00,19.94,20.29,19.92,20.25,4663830.0,19.94,20.29,19.92,20.25,4663830.0
2018-12-12 10:00:00,20.25,20.44,20.24,20.41,5147752.0,20.25,20.44,20.24,20.41,5147752.0
2018-12-12 10:10:00,20.41,20.52,20.33,20.44,3635643.0,20.41,20.52,20.33,20.44,3635643.0
2018-12-12 10:20:00,20.44,20.46,20.26,20.27,2251262.0,20.44,20.46,20.26,20.27,2251262.0
2018-12-12 10:30:00,20.27,20.39,20.26,20.3,1847152.0,20.27,20.39,20.26,20.3,1847152.0
2018-12-12 10:40:00,20.31,20.44,20.28,20.42,2468686.0,20.31,20.44,20.28,20.42,2468686.0
2018-12-12 10:50:00,20.42,20.43,20.32,20.35,2151904.0,20.42,20.43,20.32,20.35,2151904.0
2018-12-12 11:00:00,20.35,20.64,20.32,20.61,3872263.0,20.35,20.64,20.32,20.61,3872263.0
2018-12-12 11:10:00,20.61,20.79,20.56,20.71,4288825.0,20.61,20.79,20.56,20.71,4288825.0
2018-12-12 11:20:00,20.71,21.0,20.68,20.87,4076448.0,20.71,21.0,20.68,20.87,4076448.0
2018-12-12 11:30:00,20.87,20.9,20.76,20.82,2636059.0,20.87,20.9,20.76,20.82,2636059.0
2018-12-12 11:40:00,20.83,20.94,20.81,20.9,2063637.0,20.83,20.94,20.81,20.9,2063637.0
2018-12-12 11:50:00,20.9,20.9,20.78,20.83,1557347.0,20.9,20.9,20.78,20.83,1557347.0
2018-12-12 12:00:00,20.83,20.9,20.72,20.76,2186864.0,20.83,20.9,20.72,20.76,2186864.0
2018-12-12 12:10:00,20.78,20.79,20.58,20.61,2205336.0,20.78,20.79,20.58,20.61,2205336.0
2018-12-12 12:20:00,20.6,20.79,20.6,20.78,1663868.0,20.6,20.79,20.6,20.78,1663868.0
2018-12-12 12:30:00,20.78,20.83,20.73,20.76,2475415.0,20.78,20.83,20.73,20.76,2475415.0
2018-12-12 12:40:00,20.75,20.84,20.74,20.8,2221418.0,20.75,20.84,20.74,20.8,2221418.0
2018-12-12 12:50:00,20.8,20.94,20.8,20.89,1902016.0,20.8,20.94,20.8,20.89,1902016.0
2018-12-12 13:00:00,20.9,20.92,20.84,20.92,966206.0,20.9,20.92,20.84,20.92,966206.0
2018-12-12 13:10:00,20.91,21.02,20.91,20.96,2221153.0,20.91,21.02,20.91,20.96,2221153.0
2018-12-12 13:20:00,20.96,21.01,20.86,20.93,1602792.0,20.96,21.01,20.86,20.93,1602792.0
2018-12-12 13:30:00,20.93,20.96,20.89,20.94,1209831.0,20.93,20.96,20.89,20.94,1209831.0
2018-12-12 13:40:00,20.94,20.95,20.84,20.88,1205967.0,20.94,20.95,20.84,20.88,1205967.0
2018-12-12 13:50:00,20.88,20.9,20.78,20.82,1306921.0,20.88,20.9,20.78,20.82,1306921.0
2018-12-12 14:00:00,20.82,20.86,20.61,20.64,2499438.0,20.82,20.86,20.61,20.64,2499438.0
2018-12-12 14:10:00,20.65,20.75,20.58,20.73,2170518.0,20.65,20.75,20.58,20.73,2170518.0
2018-12-12 14:20:00,20.73,20.77,20.57,20.64,1599942.0,20.73,20.77,20.57,20.64,1599942.0
2018-12-12 14:30:00,20.63,20.71,20.59,20.66,1253885.0,20.63,20.71,20.59,20.66,1253885.0
2018-12-12 14:40:00,20.66,20.68,20.46,20.55,2258496.0,20.66,20.68,20.46,20.55,2258496.0
2018-12-12 14:50:00,20.55,20.69,20.5,20.65,1740527.0,20.55,20.69,20.5,20.65,1740527.0
2018-12-12 15:00:00,20.66,20.74,20.6,20.71,1514177.0,20.66,20.74,20.6,20.71,1514177.0
2018-12-12 15:10:00,20.71,20.76,20.61,20.64,1340159.0,20.71,20.76,20.61,20.64,1340159.0
2018-12-12 15:20:00,20.64,20.66,20.53,20.55,1191700.0,20.64,20.66,20.53,20.55,1191700.0
2018-12-12 15:30:00,20.56,20.67,20.55,20.66,1090665.0,20.56,20.67,20.55,20.66,1090665.0
2018-12-12 15:40:00,20.66,20.7,20.57,20.6,1559501.0,20.66,20.7,20.57,20.6,1559501.0
2018-12-12 15:50:00,20.6,20.61,20.47,20.49,2966587.0,20.6,20.61,20.47,20.49,2966587.0
2018-12-13 09:30:00,20.63,20.7,20.17,20.6,7803373.0,20.63,20.7,20.17,20.6,7803373.0
2018-12-13 09:40:00,20.61,20.87,20.48,20.5,6192062.0,20.61,20.87,20.48,20.5,6192062.0
2018-12-13 09:50:00,20.49,20.54,20.28,20.36,4686284.0,20.49,20.54,20.28,20.36,4686284.0
2018-12-13 10:00:00,20.36,20.57,20.33,20.39,3827146.0,20.36,20.57,20.33,20.39,3827146.0
2018-12-13 10:10:00,20.39,20.54,20.23,20.26,4287532.0,20.39,20.54,20.23,20.26,4287532.0
2018-12-13 10:20:00,20.25,20.3,20.14,20.21,3621182.0,20.25,20.3,20.14,20.21,3621182.0
2018-12-13 10:30:00,20.21,20.22,20.03,20.03,3410836.0,20.21,20.22,20.03,20.03,3410836.0
2018-12-13 10:40:00,20.03,20.09,19.94,20.08,3823041.0,20.03,20.09,19.94,20.08,3823041.0
2018-12-13 10:50:00,20.08,20.17,19.96,20.12,3215137.0,20.08,20.17,19.96,20.12,3215137.0
2018-12-13 11:00:00,20.13,20.17,19.98,20.1,1892553.0,20.13,20.17,19.98,20.1,1892553.0
2018-12-13 11:10:00,20.09,20.12,19.95,20.02,1687951.0,20.09,20.12,19.95,20.02,1687951.0
2018-12-13 11:20:00,20.02,20.08,19.97,20.04,1594355.0,20.02,20.08,19.97,20.04,1594355.0
2018-12-13 11:30:00,20.03,20.18,20.0,20.15,1742963.0,20.03,20.18,20.0,20.15,1742963.0
2018-12-13 11:40:00,20.15,20.22,20.08,20.08,1548829.0,20.15,20.22,20.08,20.08,1548829.0
2018-12-13 11:50:00,20.09,20.1,19.97,19.98,1907697.0,20.09,20.1,19.97,19.98,1907697.0
2018-12-13 12:00:00,19.98,20.04,19.88,19.91,2082504.0,19.98,20.04,19.88,19.91,2082504.0
2018-12-13 12:10:00,19.91,20.0,19.9,19.91,1382651.0,19.91,20.0,19.9,19.91,1382651.0
2018-12-13 12:20:00,19.91,19.92,19.76,19.84,2352995.0,19.91,19.92,19.76,19.84,2352995.0
2018-12-13 12:30:00,19.84,19.94,19.79,19.88,1998497.0,19.84,19.94,19.79,19.88,1998497.0
2018-12-13 12:40:00,19.88,19.93,19.84,19.86,1217355.0,19.88,19.93,19.84,19.86,1217355.0
2018-12-13 12:50:00,19.85,19.97,19.85,19.94,1228313.0,19.85,19.97,19.85,19.94,1228313.0
2018-12-13 13:00:00,19.95,19.98,19.91,19.96,1131701.0,19.95,19.98,19.91,19.96,1131701.0
2018-12-13 13:10:00,19.96,20.04,19.89,20.02,1519958.0,19.96,20.04,19.89,20.02,1519958.0
2018-12-13 13:20:00,20.02,20.06,19.94,20.01,1198851.0,20.02,20.06,19.94,20.01,1198851.0
2018-12-13 13:30:00,20.01,20.16,20.01,20.13,1870488.0,20.01,20.16,20.01,20.13,1870488.0
2018-12-13 13:40:00,20.14,20.16,20.06,20.07,1138423.0,20.14,20.16,20.06,20.07,1138423.0
2018-12-13 13:50:00,20.07,20.11,20.0,20.05,1013557.0,20.07,20.11,20.0,20.05,1013557.0
2018-12-13 14:00:00,20.05,20.09,19.95,19.99,1032614.0,20.05,20.09,19.95,19.99,1032614.0
2018-12-13 14:10:00,19.99,20.08,19.95,20.05,1014575.0,19.99,20.08,19.95,20.05,1014575.0
2018-12-13 14:20:00,20.05,20.06,19.98,20.05,886465.0,20.05,20.06,19.98,20.05,886465.0
2018-12-13 14:30:00,20.05,20.06,19.95,20.02,1094351.0,20.05,20.06,19.95,20.02,1094351.0
2018-12-13 14:40:00,20.02,20.05,19.98,20.01,646790.0,20.02,20.05,19.98,20.01,646790.0
2018-12-13 14:50:00,20.01,20.09,20.0,20.06,767012.0,20.01,20.09,20.0,20.06,767012.0
2018-12-13 15:00:00,20.06,20.07,20.0,20.0,678082.0,20.06,20.07,20.0,20.0,678082.0
2018-12-13 15:10:00,20.0,20.05,19.96,20.01,965066.0,20.0,20.05,19.96,20.01,965066.0
2018-12-13 15:20:00,20.02,20.03,19.91,19.92,1591647.0,20.02,20.03,19.91,19.92,1591647.0
2018-12-13 15:30:00,19.91,19.91,19.82,19.87,2202881.0,19.91,19.91,19.82,19.87,2202881.0
2018-12-13 15:40:00,19.87,19.96,19.86,19.91,1825836.0,19.87,19.96,19.86,19.91,1825836.0
2018-12-13 15:50:00,19.91,19.91,19.85,19.86,2989185.0,19.91,19.91,19.85,19.86,2989185.0
2018-12-14 09:30:00,19.57,20.13,19.52,20.09,7688902.0,19.57,20.13,19.52,20.09,7688902.0
2018-12-14 09:40:00,20.09,20.5,20.02,20.28,7096448.0,20.09,20.5,20.02,20.28,7096448.0
2018-12-14 09:50:00,20.28,20.43,20.18,20.34,4800902.0,20.28,20.43,20.18,20.34,4800902.0
2018-12-14 10:00:00,20.34,20.5,20.33,20.46,3513498.0,20.34,20.5,20.33,20.46,3513498.0
2018-12-14 10:10:00,20.46,20.7,20.35,20.67,4591491.0,20.46,20.7,20.35,20.67,4591491.0
2018-12-14 10:20:00,20.68,20.69,20.44,20.49,3337583.0,20.68,20.69,20.44,20.49,3337583.0
2018-12-14 10:30:00,20.49,20.58,20.37,20.56,3091871.0,20.49,20.58,20.37,20.56,3091871.0
2018-12-14 10:40:00,20.56,20.65,20.46,20.64,2197111.0,20.56,20.65,20.46,20.64,2197111.0
2018-12-14 10:50:00,20.63,20.66,20.55,20.55,1850968.0,20.63,20.66,20.55,20.55,1850968.0
2018-12-14 11:00:00,20.56,20.57,20.42,20.47,2062763.0,20.56,20.57,20.42,20.47,2062763.0
2018-12-14 11:10:00,20.48,20.5,20.42,20.44,1398644.0,20.48,20.5,20.42,20.44,1398644.0
2018-12-14 11:20:00,20.45,20.48,20.34,20.34,1965416.0,20.45,20.48,20.34,20.34,1965416.0
2018-12-14 11:30:00,20.35,20.48,20.34,20.44,1250660.0,20.35,20.48,20.34,20.44,1250660.0
2018-12-14 11:40:00,20.45,20.46,20.26,20.26,1394510.0,20.45,20.46,20.26,20.26,1394510.0
2018-12-14 11:50:00,20.27,20.29,20.11,20.16,1662349.0,20.27,20.29,20.11,20.16,1662349.0
2018-12-14 12:00:00,20.16,20.28,20.15,20.22,1437767.0,20.16,20.28,20.15,20.22,1437767.0
2018-12-14 12:10:00,20.22,20.26,20.15,20.21,1292090.0,20.22,20.26,20.15,20.21,1292090.0
2018-12-14 12:20:00,20.22,20.33,20.2,20.29,1232426.0,20.22,20.33,20.2,20.29,1232426.0
2018-12-14 12:30:00,20.28,20.33,20.18,20.19,1262153.0,20.28,20.33,20.18,20.19,1262153.0
2018-12-14 12:40:00,20.18,20.23,20.14,20.23,1104256.0,20.18,20.23,20.14,20.23,1104256.0
2018-12-14 12:50:00,20.23,20.25,20.14,20.17,970553.0,20.23,20.25,20.14,20.17,970553.0
2018-12-14 13:00:00,20.16,20.2,20.09,20.2,1279431.0,20.16,20.2,20.09,20.2,1279431.0
2018-12-14 13:10:00,20.2,20.25,20.15,20.18,946793.0,20.2,20.25,20.15,20.18,946793.0
2018-12-14 13:20:00,20.18,20.22,20.15,20.2,557363.0,20.18,20.22,20.15,20.2,557363.0
2018-12-14 13:30:00,20.2,20.2,20.06,20.1,1350604.0,20.2,20.2,20.06,20.1,1350604.0
2018-12-14 13:40:00,20.09,20.18,20.08,20.11,1048334.0,20.09,20.18,20.08,20.11,1048334.0
2018-12-14 13:50:00,20.12,20.14,19.99,20.03,1170403.0,20.12,20.14,19.99,20.03,1170403.0
2018-12-14 14:00:00,20.02,20.1,20.01,20.07,1133438.0,20.02,20.1,20.01,20.07,1133438.0
2018-12-14 14:10:00,20.08,20.11,20.01,20.07,899714.0,20.08,20.11,20.01,20.07,899714.0
2018-12-14 14:20:00,20.07,20.13,20.05,20.08,945142.0,20.07,20.13,20.05,20.08,945142.0
2018-12-14 14:30:00,20.08,20.11,19.92,19.94,1456572.0,20.08,20.11,19.92,19.94,1456572.0
2018-12-14 14:40:00,19.94,19.99,19.86,19.9,1722392.0,19.94,19.99,19.86,19.9,1722392.0
2018-12-14 14:50:00,19.89,19.99,19.84,19.96,1587120.0,19.89,19.99,19.84,19.96,1587120.0
2018-12-14 15:00:00,19.96,20.0,19.89,19.91,1310610.0,19.96,20.0,19.89,19.91,1310610.0
2018-12-14 15:10:00,19.91,20.02,19.9,19.98,1432832.0,19.91,20.02,19.9,19.98,1432832.0
2018-12-14 15:20:00,19.99,20.0,19.86,19.92,1443850.0,19.99,20.0,19.86,19.92,1443850.0
2018-12-14 15:30:00,19.93,19.96,19.85,19.87,1361725.0,19.93,19.96,19.85,19.87,1361725.0
2018-12-14 15:40:00,19.86,19.88,19.78,19.85,2375826.0,19.86,19.88,19.78,19.85,2375826.0
2018-12-14 15:50:00,19.85,19.92,19.82,19.89,3212809.0,19.85,19.92,19.82,19.89,3212809.0
2018-12-17 09:30:00,20.01,20.03,19.48,19.57,6069527.0,20.01,20.03,19.48,19.57,6069527.0
2018-12-17 09:40:00,19.56,19.62,19.18,19.24,5286124.0,19.56,19.62,19.18,19.24,5286124.0
2018-12-17 09:50:00,19.24,19.25,19.01,19.22,5475468.0,19.24,19.25,19.01,19.22,5475468.0
2018-12-17 10:00:00,19.22,19.45,19.14,19.4,4323295.0,19.22,19.45,19.14,19.4,4323295.0
2018-12-17 10:10:00,19.4,19.52,19.32,19.42,3586164.0,19.4,19.52,19.32,19.42,3586164.0
2018-12-17 10:20:00,19.42,19.55,19.27,19.5,3491820.0,19.42,19.55,19.27,19.5,3491820.0
2018-12-17 10:30:00,19.49,19.53,19.29,19.38,2550759.0,19.49,19.53,19.29,19.38,2550759.0
2018-12-17 10:40:00,19.38,19.62,19.34,19.57,2928024.0,19.38,19.62,19.34,19.57,2928024.0
2018-12-17 10:50:00,19.58,19.67,19.5,19.6,2480991.0,19.58,19.67,19.5,19.6,2480991.0
2018-12-17 11:00:00,19.59,19.78,19.59,19.76,2652452.0,19.59,19.78,19.59,19.76,2652452.0
2018-12-17 11:10:00,19.76,19.84,19.67,19.68,3095142.0,19.76,19.84,19.67,19.68,3095142.0
2018-12-17 11:20:00,19.69,19.79,19.64,19.66,2254021.0,19.69,19.79,19.64,19.66,2254021.0
2018-12-17 11:30:00,19.66,19.69,19.6,19.66,1801619.0,19.66,19.69,19.6,19.66,1801619.0
2018-12-17 11:40:00,19.66,19.72,19.54,19.72,1489497.0,19.66,19.72,19.54,19.72,1489497.0
2018-12-17 11:50:00,19.72,19.82,19.66,19.8,1763821.0,19.72,19.82,19.66,19.8,1763821.0
2018-12-17 12:00:00,19.8,19.94,19.76,19.87,3082834.0,19.8,19.94,19.76,19.87,3082834.0
2018-12-17 12:10:00,19.86,19.88,19.67,19.77,1869731.0,19.86,19.88,19.67,19.77,1869731.0
2018-12-17 12:20:00,19.78,19.82,19.68,19.72,1228868.0,19.78,19.82,19.68,19.72,1228868.0
2018-12-17 12:30:00,19.72,19.72,19.52,19.57,2204101.0,19.72,19.72,19.52,19.57,2204101.0
2018-12-17 12:40:00,19.58,19.63,19.53,19.54,1522259.0,19.58,19.63,19.53,19.54,1522259.0
2018-12-17 12:50:00,19.54,19.56,19.37,19.4,2092315.0,19.54,19.56,19.37,19.4,2092315.0
2018-12-17 13:00:00,19.4,19.41,19.3,19.36,1960651.0,19.4,19.41,19.3,19.36,1960651.0
2018-12-17 13:10:00,19.35,19.39,19.21,19.23,2138595.0,19.35,19.39,19.21,19.23,2138595.0
2018-12-17 13:20:00,19.22,19.3,19.12,19.22,2417505.0,19.22,19.3,19.12,19.22,2417505.0
2018-12-17 13:30:00,19.22,19.28,18.98,19.05,3627389.0,19.22,19.28,18.98,19.05,3627389.0
2018-12-17 13:40:00,19.05,19.16,18.98,19.04,2326452.0,19.05,19.16,18.98,19.04,2326452.0
2018-12-17 13:50:00,19.04,19.14,19.02,19.05,1794351.0,19.04,19.14,19.02,19.05,1794351.0
2018-12-17 14:00:00,19.05,19.07,18.95,19.0,2233979.0,19.05,19.07,18.95,19.0,2233979.0
2018-12-17 14:10:00,19.0,19.04,18.88,18.94,2214592.0,19.0,19.04,18.88,18.94,2214592.0
2018-12-17 14:20:00,18.94,19.01,18.84,18.85,2531110.0,18.94,19.01,18.84,18.85,2531110.0
2018-12-17 14:30:00,18.85,18.92,18.83,18.88,1746370.0,18.85,18.92,18.83,18.88,1746370.0
2018-12-17 14:40:00,18.88,19.02,18.87,18.89,2489399.0,18.88,19.02,18.87,18.89,2489399.0
2018-12-17 14:50:00,18.88,18.92,18.8,18.86,1975899.0,18.88,18.92,18.8,18.86,1975899.0
2018-12-17 15:00:00,18.86,18.87,18.74,18.76,2204783.0,18.86,18.87,18.74,18.76,2204783.0
2018-12-17 15:10:00,18.76,18.85,18.74,18.81,2029856.0,18.76,18.85,18.74,18.81,2029856.0
2018-12-17 15:20:00,18.8,18.82,18.64,18.7,2829599.0,18.8,18.82,18.64,18.7,2829599.0
2018-12-17 15:30:00,18.7,18.76,18.63,18.74,2792489.0,18.7,18.76,18.63,18.74,2792489.0
2018-12-17 15:40:00,18.74,18.78,18.65,18.69,3414065.0,18.74,18.78,18.65,18.69,3414065.0
2018-12-17 15:50:00,18.7,18.83,18.68,18.83,5026159.0,18.7,18.83,18.68,18.83,5026159.0
2018-12-18 09:30:00,19.17,19.53,18.88,19.38,9110415.0,19.17,19.53,18.88,19.38,9110415.0
2018-12-18 09:40:00,19.38,19.67,19.22,19.64,7099311.0,19.38,19.67,19.22,19.64,7099311.0
2018-12-18 09:50:00,19.64,19.75,19.48,19.69,5358633.0,19.64,19.75,19.48,19.69,5358633.0
2018-12-18 10:00:00,19.69,19.74,19.47,19.51,4752820.0,19.69,19.74,19.47,19.51,4752820.0
2018-12-18 10:10:00,19.51,19.67,19.43,19.66,3804436.0,19.51,19.67,19.43,19.66,3804436.0
2018-12-18 10:20:00,19.67,19.71,19.56,19.62,2487601.0,19.67,19.71,19.56,19.62,2487601.0
2018-12-18 10:30:00,19.63,19.76,19.61,19.76,2954738.0,19.63,19.76,19.61,19.76,2954738.0
2018-12-18 10:40:00,19.76,19.77,19.54,19.63,3160658.0,19.76,19.77,19.54,19.63,3160658.0
2018-12-18 10:50:00,19.63,19.75,19.62,19.72,2227455.0,19.63,19.75,19.62,19.72,2227455.0
2018-12-18 11:00:00,19.73,19.82,19.67,19.71,2761062.0,19.73,19.82,19.67,19.71,2761062.0
2018-12-18 11:10:00,19.71,19.76,19.57,19.59,1994917.0,19.71,19.76,19.57,19.59,1994917.0
2018-12-18 11:20:00,19.6,19.62,19.44,19.5,2802618.0,19.6,19.62,19.44,19.5,2802618.0
2018-12-18 11:30:00,19.5,19.55,19.45,19.46,1941277.0,19.5,19.55,19.45,19.46,1941277.0
2018-12-18 11:40:00,19.46,19.58,19.35,19.42,2371913.0,19.46,19.58,19.35,19.42,2371913.0
2018-12-18 11:50:00,19.42,19.45,19.27,19.38,2068232.0,19.42,19.45,19.27,19.38,2068232.0
2018-12-18 12:00:00,19.38,19.56,19.37,19.54,2036633.0,19.38,19.56,19.37,19.54,2036633.0
2018-12-18 12:10:00,19.54,19.64,19.53,19.64,1634909.0,19.54,19.64,19.53,19.64,1634909.0
2018-12-18 12:20:00,19.64,19.67,19.57,19.67,1392405.0,19.64,19.67,19.57,19.67,1392405.0
2018-12-18 12:30:00,19.68,19.74,19.59,19.61,1624359.0,19.68,19.74,19.59,19.61,1624359.0
2018-12-18 12:40:00,19.62,19.72,19.61,19.69,1227661.0,19.62,19.72,19.61,19.69,1227661.0
2018-12-18 12:50:00,19.7,19.82,19.68,19.8,2085489.0,19.7,19.82,19.68,19.8,2085489.0
2018-12-18 13:00:00,19.8,19.83,19.72,19.81,1799141.0,19.8,19.83,19.72,19.81,1799141.0
2018-12-18 13:10:00,19.82,19.84,19.69,19.69,1588168.0,19.82,19.84,19.69,19.69,1588168.0
2018-12-18 13:20:00,19.69,19.78,19.64,19.66,1510564.0,19.69,19.78,19.64,19.66,1510564.0
2018-12-18 13:30:00,19.67,19.68,19.5,19.5,1409937.0,19.67,19.68,19.5,19.5,1409937.0
2018-12-18 13:40:00,19.5,19.66,19.49,19.65,1595777.0,19.5,19.66,19.49,19.65,1595777.0
2018-12-18 13:50:00,19.66,19.66,19.51,19.56,1285907.0,19.66,19.66,19.51,19.56,1285907.0
2018-12-18 14:00:00,19.56,19.63,19.54,19.63,1127132.0,19.56,19.63,19.54,19.63,1127132.0
2018-12-18 14:10:00,19.62,19.67,19.55,19.6,910620.0,19.62,19.67,19.55,19.6,910620.0
2018-12-18 14:20:00,19.6,19.62,19.53,19.6,805714.0,19.6,19.62,19.53,19.6,805714.0
2018-12-18 14:30:00,19.6,19.61,19.49,19.52,1200847.0,19.6,19.61,19.49,19.52,1200847.0
2018-12-18 14:40:00,19.51,19.53,19.37,19.46,2218595.0,19.51,19.53,19.37,19.46,2218595.0
2018-12-18 14:50:00,19.46,19.47,19.29,19.3,1709367.0,19.46,19.47,19.29,19.3,1709367.0
2018-12-18 15:00:00,19.29,19.34,19.23,19.28,2323273.0,19.29,19.34,19.23,19.28,2323273.0
2018-12-18 15:10:00,19.27,19.42,19.26,19.41,1995846.0,19.27,19.42,19.26,19.41,1995846.0
2018-12-18 15:20:00,19.41,19.45,19.34,19.38,1450153.0,19.41,19.45,19.34,19.38,1450153.0
2018-12-18 15:30:00,19.39,19.49,19.38,19.46,1442192.0,19.39,19.49,19.38,19.46,1442192.0
2018-12-18 15:40:00,19.45,19.57,19.44,19.55,1995960.0,19.45,19.57,19.44,19.55,1995960.0
2018-12-18 15:50:00,19.54,19.55,19.4,19.51,4146697.0,19.54,19.55,19.4,19.51,4146697.0
2018-12-19 09:30:00,19.41,19.72,19.18,19.29,6074127.0,19.41,19.72,19.18,19.29,6074127.0
2018-12-19 09:40:00,19.29,19.43,19.12,19.21,5333688.0,19.29,19.43,19.12,19.21,5333688.0
2018-12-19 09:50:00,19.22,19.44,19.09,19.35,4480945.0,19.22,19.44,19.09,19.35,4480945.0
2018-12-19 10:00:00,19.35,19.58,19.33,19.52,2973005.0,19.35,19.58,19.33,19.52,2973005.0
2018-12-19 10:10:00,19.52,19.54,19.35,19.46,2868245.0,19.52,19.54,19.35,19.46,2868245.0
2018-12-19 10:20:00,19.47,19.56,19.4,19.42,2501017.0,19.47,19.56,19.4,19.42,2501017.0
2018-12-19 10:30:00,19.43,19.48,19.25,19.29,2372175.0,19.43,19.48,19.25,19.29,2372175.0
2018-12-19 10:40:00,19.28,19.29,19.14,19.15,1881188.0,19.28,19.29,19.14,19.15,1881188.0
2018-12-19 10:50:00,19.15,19.3,19.15,19.24,1851931.0,19.15,19.3,19.15,19.24,1851931.0
2018-12-19 11:00:00,19.25,19.25,19.09,19.14,1703554.0,19.25,19.25,19.09,19.14,1703554.0
2018-12-19 11:10:00,19.13,19.16,18.95,19.04,3023818.0,19.13,19.16,18.95,19.04,3023818.0
2018-12-19 11:20:00,19.05,19.08,18.88,18.94,2418575.0,19.05,19.08,18.88,18.94,2418575.0
2018-12-19 11:30:00,18.94,18.99,18.84,18.87,1896946.0,18.94,18.99,18.84,18.87,1896946.0
2018-12-19 11:40:00,18.87,19.02,18.79,19.0,2526647.0,18.87,19.02,18.79,19.0,2526647.0
2018-12-19 11:50:00,19.0,19.07,18.96,18.99,2380021.0,19.0,19.07,18.96,18.99,2380021.0
2018-12-19 12:00:00,18.99,19.03,18.93,18.98,1285876.0,18.99,19.03,18.93,18.98,1285876.0
2018-12-19 12:10:00,18.98,18.98,18.88,18.93,1203718.0,18.98,18.98,18.88,18.93,1203718.0
2018-12-19 12:20:00,18.94,19.05,18.93,18.98,1007658.0,18.94,19.05,18.93,18.98,1007658.0
2018-12-19 12:30:00,18.98,19.05,18.96,18.97,991294.0,18.98,19.05,18.96,18.97,991294.0
2018-12-19 12:40:00,18.96,18.98,18.9,18.96,788662.0,18.96,18.98,18.9,18.96,788662.0
2018-12-19 12:50:00,18.96,19.04,18.95,18.99,1103920.0,18.96,19.04,18.95,18.99,1103920.0
2018-12-19 13:00:00,18.99,19.03,18.95,18.98,1060223.0,18.99,19.03,18.95,18.98,1060223.0
2018-12-19 13:10:00,18.97,19.23,18.95,19.23,2515027.0,18.97,19.23,18.95,19.23,2515027.0
2018-12-19 13:20:00,19.23,19.27,19.1,19.16,1891475.0,19.23,19.27,19.1,19.16,1891475.0
2018-12-19 13:30:00,19.16,19.2,19.12,19.17,1047290.0,19.16,19.2,19.12,19.17,1047290.0
2018-12-19 13:40:00,19.18,19.28,19.17,19.26,1683857.0,19.18,19.28,19.17,19.26,1683857.0
2018-12-19 13:50:00,19.27,19.3,19.14,19.26,2087558.0,19.27,19.3,19.14,19.26,2087558.0
2018-12-19 14:00:00,19.26,19.28,18.79,18.86,5032119.0,19.26,19.28,18.79,18.86,5032119.0
2018-12-19 14:10:00,18.87,18.98,18.71,18.96,3602193.0,18.87,18.98,18.71,18.96,3602193.0
2018-12-19 14:20:00,18.95,19.07,18.85,19.06,2717850.0,18.95,19.07,18.85,19.06,2717850.0
2018-12-19 14:30:00,19.06,19.18,19.0,19.11,2380301.0,19.06,19.18,19.0,19.11,2380301.0
2018-12-19 14:40:00,19.12,19.12,18.77,18.88,3278741.0,19.12,19.12,18.77,18.88,3278741.0
2018-12-19 14:50:00,18.88,18.89,18.48,18.59,4487208.0,18.88,18.89,18.48,18.59,4487208.0
2018-12-19 15:00:00,18.59,18.61,18.09,18.31,7100614.0,18.59,18.61,18.09,18.31,7100614.0
2018-12-19 15:10:00,18.3,18.46,18.24,18.35,5002307.0,18.3,18.46,18.24,18.35,5002307.0
2018-12-19 15:20:00,18.35,18.43,18.18,18.21,4420854.0,18.35,18.43,18.18,18.21,4420854.0
2018-12-19 15:30:00,18.21,18.31,18.0,18.07,4798018.0,18.21,18.31,18.0,18.07,4798018.0
2018-12-19 15:40:00,18.07,18.17,18.0,18.17,3682108.0,18.07,18.17,18.0,18.17,3682108.0
2018-12-19 15:50:00,18.17,18.24,18.15,18.17,5847534.0,18.17,18.24,18.15,18.17,5847534.0
2018-12-20 09:30:00,18.11,18.86,18.1,18.37,9877848.0,18.11,18.86,18.1,18.37,9877848.0
2018-12-20 09:40:00,18.38,18.47,18.12,18.38,5561510.0,18.38,18.47,18.12,18.38,5561510.0
2018-12-20 09:50:00,18.38,18.57,18.31,18.5,3968616.0,18.38,18.57,18.31,18.5,3968616.0
2018-12-20 10:00:00,18.5,18.66,18.43,18.66,3337639.0,18.5,18.66,18.43,18.66,3337639.0
2018-12-20 10:10:00,18.65,18.66,18.43,18.45,2878459.0,18.65,18.66,18.43,18.45,2878459.0
2018-12-20 10:20:00,18.45,18.62,18.4,18.6,2480408.0,18.45,18.62,18.4,18.6,2480408.0
2018-12-20 10:30:00,18.59,18.68,18.47,18.57,2560405.0,18.59,18.68,18.47,18.57,2560405.0
2018-12-20 10:40:00,18.58,18.78,18.55,18.63,2846008.0,18.58,18.78,18.55,18.63,2846008.0
2018-12-20 10:50:00,18.63,18.66,18.5,18.53,2534794.0,18.63,18.66,18.5,18.53,2534794.0
2018-12-20 11:00:00,18.53,18.53,18.38,18.4,2329195.0,18.53,18.53,18.38,18.4,2329195.0
2018-12-20 11:10:00,18.4,18.44,18.13,18.16,2941728.0,18.4,18.44,18.13,18.16,2941728.0
2018-12-20 11:20:00,18.15,18.16,17.96,18.05,3940837.0,18.15,18.16,17.96,18.05,3940837.0
2018-12-20 11:30:00,18.05,18.1,17.93,18.01,2941439.0,18.05,18.1,17.93,18.01,2941439.0
2018-12-20 11:40:00,18.02,18.03,17.59,17.61,4040531.0,18.02,18.03,17.59,17.61,4040531.0
2018-12-20 11:50:00,17.62,17.82,17.56,17.68,3903838.0,17.62,17.82,17.56,17.68,3903838.0
2018-12-20 12:00:00,17.69,17.79,17.66,17.73,2676888.0,17.69,17.79,17.66,17.73,2676888.0
2018-12-20 12:10:00,17.74,17.74,17.34,17.49,5331368.0,17.74,17.74,17.34,17.49,5331368.0
2018-12-20 12:20:00,17.5,17.68,17.46,17.68,2542424.0,17.5,17.68,17.46,17.68,2542424.0
2018-12-20 12:30:00,17.68,17.73,17.59,17.71,2111655.0,17.68,17.73,17.59,17.71,2111655.0
2018-12-20 12:40:00,17.7,17.74,17.6,17.71,1585703.0,17.7,17.74,17.6,17.71,1585703.0
2018-12-20 12:50:00,17.71,17.77,17.6,17.7,1690002.0,17.71,17.77,17.6,17.7,1690002.0
2018-12-20 13:00:00,17.7,17.72,17.49,17.53,1795318.0,17.7,17.72,17.49,17.53,1795318.0
2018-12-20 13:10:00,17.52,17.63,17.46,17.58,1530872.0,17.52,17.63,17.46,17.58,1530872.0
2018-12-20 13:20:00,17.58,17.66,17.52,17.62,1308076.0,17.58,17.66,17.52,17.62,1308076.0
2018-12-20 13:30:00,17.61,17.68,17.55,17.64,1406994.0,17.61,17.68,17.55,17.64,1406994.0
2018-12-20 13:40:00,17.64,17.72,17.54,17.67,1292346.0,17.64,17.72,17.54,17.67,1292346.0
2018-12-20 13:50:00,17.66,17.72,17.6,17.66,1051476.0,17.66,17.72,17.6,17.66,1051476.0
2018-12-20 14:00:00,17.67,17.71,17.53,17.54,1698549.0,17.67,17.71,17.53,17.54,1698549.0
2018-12-20 14:10:00,17.55,17.55,17.37,17.44,2295131.0,17.55,17.55,17.37,17.44,2295131.0
2018-12-20 14:20:00,17.44,17.81,17.43,17.8,2490365.0,17.44,17.81,17.43,17.8,2490365.0
2018-12-20 14:30:00,17.8,17.87,17.74,17.82,2621723.0,17.8,17.87,17.74,17.82,2621723.0
2018-12-20 14:40:00,17.82,18.06,17.8,18.03,3058063.0,17.82,18.06,17.8,18.03,3058063.0
2018-12-20 14:50:00,18.02,18.11,17.93,18.01,3017807.0,18.02,18.11,17.93,18.01,3017807.0
2018-12-20 15:00:00,18.0,18.05,17.87,18.03,2190177.0,18.0,18.05,17.87,18.03,2190177.0
2018-12-20 15:10:00,18.03,18.09,17.96,17.96,1849405.0,18.03,18.09,17.96,17.96,1849405.0
2018-12-20 15:20:00,17.96,18.13,17.93,18.01,2156254.0,17.96,18.13,17.93,18.01,2156254.0
2018-12-20 15:30:00,18.01,18.17,18.0,18.13,2217699.0,18.01,18.17,18.0,18.13,2217699.0
2018-12-20 15:40:00,18.12,18.15,17.95,17.97,2899052.0,18.12,18.15,17.95,17.97,2899052.0
2018-12-20 15:50:00,17.96,17.99,17.84,17.95,5755649.0,17.96,17.99,17.84,17.95,5755649.0
2018-12-21 09:30:00,18.17,18.34,17.91,18.16,6596343.0,18.17,18.34,17.91,18.16,6596343.0
2018-12-21 09:40:00,18.15,18.19,17.72,17.76,4184521.0,18.15,18.19,17.72,17.76,4184521.0
2018-12-21 09:50:00,17.75,17.88,17.65,17.8,3794164.0,17.75,17.88,17.65,17.8,3794164.0
2018-12-21 10:00:00,17.79,17.87,17.54,17.59,3148231.0,17.79,17.87,17.54,17.59,3148231.0
2018-12-21 10:10:00,17.59,18.03,17.58,17.98,5120350.0,17.59,18.03,17.58,17.98,5120350.0
2018-12-21 10:20:00,17.98,18.06,17.78,17.87,3688490.0,17.98,18.06,17.78,17.87,3688490.0
2018-12-21 10:30:00,17.88,17.93,17.72,17.72,2282192.0,17.88,17.93,17.72,17.72,2282192.0
2018-12-21 10:40:00,17.72,17.89,17.67,17.82,2307713.0,17.72,17.89,17.67,17.82,2307713.0
2018-12-21 10:50:00,17.82,17.93,17.77,17.89,2061075.0,17.82,17.93,17.77,17.89,2061075.0
2018-12-21 11:00:00,17.9,17.91,17.63,17.65,2242540.0,17.9,17.91,17.63,17.65,2242540.0
2018-12-21 11:10:00,17.65,17.74,17.6,17.69,2034511.0,17.65,17.74,17.6,17.69,2034511.0
2018-12-21 11:20:00,17.7,17.71,17.54,17.63,2491772.0,17.7,17.71,17.54,17.63,2491772.0
2018-12-21 11:30:00,17.63,17.7,17.57,17.6,2022191.0,17.63,17.7,17.57,17.6,2022191.0
2018-12-21 11:40:00,17.6,17.65,17.46,17.5,1968011.0,17.6,17.65,17.46,17.5,1968011.0
2018-12-21 11:50:00,17.5,17.58,17.43,17.46,1973095.0,17.5,17.58,17.43,17.46,1973095.0
2018-12-21 12:00:00,17.47,17.48,17.3,17.38,2764047.0,17.47,17.48,17.3,17.38,2764047.0
2018-12-21 12:10:00,17.38,17.41,17.3,17.32,1782551.0,17.38,17.41,17.3,17.32,1782551.0
2018-12-21 12:20:00,17.32,17.36,17.22,17.29,2369360.0,17.32,17.36,17.22,17.29,2369360.0
2018-12-21 12:30:00,17.29,17.4,17.17,17.38,2459193.0,17.29,17.4,17.17,17.38,2459193.0
2018-12-21 12:40:00,17.39,17.52,17.35,17.4,1959854.0,17.39,17.52,17.35,17.4,1959854.0
2018-12-21 12:50:00,17.4,17.42,17.28,17.32,1631580.0,17.4,17.42,17.28,17.32,1631580.0
2018-12-21 13:00:00,17.32,17.39,17.23,17.32,1236336.0,17.32,17.39,17.23,17.32,1236336.0
2018-12-21 13:10:00,17.33,17.36,17.21,17.24,1329173.0,17.33,17.36,17.21,17.24,1329173.0
2018-12-21 13:20:00,17.24,17.39,17.21,17.31,1462723.0,17.24,17.39,17.21,17.31,1462723.0
2018-12-21 13:30:00,17.32,17.44,17.29,17.43,1126716.0,17.32,17.44,17.29,17.43,1126716.0
2018-12-21 13:40:00,17.43,17.51,17.36,17.41,1517332.0,17.43,17.51,17.36,17.41,1517332.0
2018-12-21 13:50:00,17.4,17.45,17.3,17.36,981129.0,17.4,17.45,17.3,17.36,981129.0
2018-12-21 14:00:00,17.36,17.36,17.25,17.25,1015866.0,17.36,17.36,17.25,17.25,1015866.0
2018-12-21 14:10:00,17.25,17.27,17.16,17.16,1829883.0,17.25,17.27,17.16,17.16,1829883.0
2018-12-21 14:20:00,17.17,17.28,17.15,17.22,1320036.0,17.17,17.28,17.15,17.22,1320036.0
2018-12-21 14:30:00,17.21,17.25,17.14,17.16,1391069.0,17.21,17.25,17.14,17.16,1391069.0
2018-12-21 14:40:00,17.15,17.18,16.98,17.04,2686685.0,17.15,17.18,16.98,17.04,2686685.0
2018-12-21 14:50:00,17.05,17.19,17.04,17.17,2076421.0,17.05,17.19,17.04,17.17,2076421.0
2018-12-21 15:00:00,17.16,17.18,17.06,17.14,1374432.0,17.16,17.18,17.06,17.14,1374432.0
2018-12-21 15:10:00,17.13,17.13,16.9,16.94,2639238.0,17.13,17.13,16.9,16.94,2639238.0
2018-12-21 15:20:00,16.94,16.99,16.84,16.87,2689801.0,16.94,16.99,16.84,16.87,2689801.0
2018-12-21 15:30:00,16.87,16.94,16.76,16.78,2351644.0,16.87,16.94,16.76,16.78,2351644.0
2018-12-21 15:40:00,16.77,16.96,16.76,16.87,3319285.0,16.77,16.96,16.76,16.87,3319285.0
2018-12-21 15:50:00,16.88,16.97,16.83,16.91,5922340.0,16.88,16.97,16.83,16.91,5922340.0
2018-12-24 09:30:00,16.54,17.22,16.37,17.05,7703280.0,16.54,17.22,16.37,17.05,7703280.0
2018-12-24 09:40:00,17.05,17.17,16.54,16.66,5405149.0,17.05,17.17,16.54,16.66,5405149.0
2018-12-24 09:50:00,16.66,16.87,16.62,16.81,4224490.0,16.66,16.87,16.62,16.81,4224490.0
2018-12-24 10:00:00,16.82,16.93,16.66,16.76,4781443.0,16.82,16.93,16.66,16.76,4781443.0
2018-12-24 10:10:00,16.76,16.84,16.57,16.6,3649522.0,16.76,16.84,16.57,16.6,3649522.0
2018-12-24 10:20:00,16.61,16.65,16.5,16.6,3221806.0,16.61,16.65,16.5,16.6,3221806.0
2018-12-24 10:30:00,16.6,16.83,16.55,16.81,3326269.0,16.6,16.83,16.55,16.81,3326269.0
2018-12-24 10:40:00,16.81,16.96,16.78,16.87,3418164.0,16.81,16.96,16.78,16.87,3418164.0
2018-12-24 10:50:00,16.87,16.87,16.71,16.82,2319827.0,16.87,16.87,16.71,16.82,2319827.0
2018-12-24 11:00:00,16.82,16.92,16.75,16.84,2277313.0,16.82,16.92,16.75,16.84,2277313.0
2018-12-24 11:10:00,16.84,16.88,16.76,16.87,1454859.0,16.84,16.88,16.76,16.87,1454859.0
2018-12-24 11:20:00,16.87,16.93,16.79,16.84,1639636.0,16.87,16.93,16.79,16.84,1639636.0
2018-12-24 11:30:00,16.83,16.93,16.81,16.9,1485477.0,16.83,16.93,16.81,16.9,1485477.0
2018-12-24 11:40:00,16.9,16.95,16.74,16.75,2180146.0,16.9,16.95,16.74,16.75,2180146.0
2018-12-24 11:50:00,16.75,16.87,16.74,16.82,1318135.0,16.75,16.87,16.74,16.82,1318135.0
2018-12-24 12:00:00,16.82,16.9,16.77,16.77,1453896.0,16.82,16.9,16.77,16.77,1453896.0
2018-12-24 12:10:00,16.78,16.83,16.74,16.77,1319037.0,16.78,16.83,16.74,16.77,1319037.0
2018-12-24 12:20:00,16.77,16.93,16.74,16.9,1869750.0,16.77,16.93,16.74,16.9,1869750.0
2018-12-24 12:30:00,16.9,16.93,16.83,16.89,1338181.0,16.9,16.93,16.83,16.89,1338181.0
2018-12-24 12:40:00,16.88,16.89,16.81,16.81,1253649.0,16.88,16.89,16.81,16.81,1253649.0
2018-12-24 12:50:00,16.81,16.82,16.64,16.65,3398823.0,16.81,16.82,16.64,16.65,3398823.0
2018-12-26 09:30:00,16.89,17.09,16.58,16.65,7211520.0,16.89,17.09,16.58,16.65,7211520.0
2018-12-26 09:40:00,16.65,16.66,16.31,16.41,5342228.0,16.65,16.66,16.31,16.41,5342228.0
2018-12-26 09:50:00,16.41,16.47,16.22,16.3,3791799.0,16.41,16.47,16.22,16.3,3791799.0
2018-12-26 10:00:00,16.29,16.46,16.17,16.24,3495095.0,16.29,16.46,16.17,16.24,3495095.0
2018-12-26 10:10:00,16.23,16.25,16.08,16.12,3783537.0,16.23,16.25,16.08,16.12,3783537.0
2018-12-26 10:20:00,16.12,16.39,16.1,16.24,3147815.0,16.12,16.39,16.1,16.24,3147815.0
2018-12-26 10:30:00,16.23,16.27,16.13,16.14,2158069.0,16.23,16.27,16.13,16.14,2158069.0
2018-12-26 10:40:00,16.14,16.21,16.03,16.15,3148528.0,16.14,16.21,16.03,16.15,3148528.0
2018-12-26 10:50:00,16.15,16.24,16.05,16.07,2470096.0,16.15,16.24,16.05,16.07,2470096.0
2018-12-26 11:00:00,16.07,16.25,16.06,16.2,2021018.0,16.07,16.25,16.06,16.2,2021018.0
2018-12-26 11:10:00,16.2,16.34,16.19,16.33,2263787.0,16.2,16.34,16.19,16.33,2263787.0
2018-12-26 11:20:00,16.33,16.43,16.25,16.42,2201716.0,16.33,16.43,16.25,16.42,2201716.0
2018-12-26 11:30:00,16.42,16.45,16.33,16.42,2305921.0,16.42,16.45,16.33,16.42,2305921.0
2018-12-26 11:40:00,16.42,16.54,16.36,16.52,2850991.0,16.42,16.54,16.36,16.52,2850991.0
2018-12-26 11:50:00,16.52,16.66,16.45,16.66,2508978.0,16.52,16.66,16.45,16.66,2508978.0
2018-12-26 12:00:00,16.66,16.75,16.62,16.75,3286917.0,16.66,16.75,16.62,16.75,3286917.0
2018-12-26 12:10:00,16.73,16.9,16.69,16.8,3696707.0,16.73,16.9,16.69,16.8,3696707.0
2018-12-26 12:20:00,16.8,16.84,16.67,16.69,1883530.0,16.8,16.84,16.67,16.69,1883530.0
2018-12-26 12:30:00,16.69,16.81,16.64,16.78,2125583.0,16.69,16.81,16.64,16.78,2125583.0
2018-12-26 12:40:00,16.78,16.87,16.72,16.86,2145990.0,16.78,16.87,16.72,16.86,2145990.0
2018-12-26 12:50:00,16.86,16.95,16.83,16.88,2422235.0,16.86,16.95,16.83,16.88,2422235.0
2018-12-26 13:00:00,16.88,16.91,16.72,16.84,2233659.0,16.88,16.91,16.72,16.84,2233659.0
2018-12-26 13:10:00,16.84,16.87,16.77,16.81,1231450.0,16.84,16.87,16.77,16.81,1231450.0
2018-12-26 13:20:00,16.8,16.89,16.8,16.87,909655.0,16.8,16.89,16.8,16.87,909655.0
2018-12-26 13:30:00,16.86,16.89,16.82,16.84,1536511.0,16.86,16.89,16.82,16.84,1536511.0
2018-12-26 13:40:00,16.84,17.03,16.83,16.98,2508241.0,16.84,17.03,16.83,16.98,2508241.0
2018-12-26 13:50:00,16.97,17.15,16.96,17.12,2177336.0,16.97,17.15,16.96,17.12,2177336.0
2018-12-26 14:00:00,17.13,17.15,17.01,17.11,1981746.0,17.13,17.15,17.01,17.11,1981746.0
2018-12-26 14:10:00,17.11,17.21,17.08,17.11,2410909.0,17.11,17.21,17.08,17.11,2410909.0
2018-12-26 14:20:00,17.11,17.2,17.09,17.18,1648932.0,17.11,17.2,17.09,17.18,1648932.0
2018-12-26 14:30:00,17.18,17.27,17.17,17.22,1982347.0,17.18,17.27,17.17,17.22,1982347.0
2018-12-26 14:40:00,17.22,17.25,17.14,17.2,1058421.0,17.22,17.25,17.14,17.2,1058421.0
2018-12-26 14:50:00,17.2,17.31,17.16,17.29,1760316.0,17.2,17.31,17.16,17.29,1760316.0
2018-12-26 15:00:00,17.29,17.4,17.25,17.38,2065876.0,17.29,17.4,17.25,17.38,2065876.0
2018-12-26 15:10:00,17.37,17.49,17.36,17.42,2401853.0,17.37,17.49,17.36,17.42,2401853.0
2018-12-26 15:20:00,17.43,17.55,17.41,17.53,2001379.0,17.43,17.55,17.41,17.53,2001379.0
2018-12-26 15:30:00,17.53,17.62,17.52,17.57,2774281.0,17.53,17.62,17.52,17.57,2774281.0
2018-12-26 15:40:00,17.57,17.73,17.53,17.72,3320910.0,17.57,17.73,17.53,17.72,3320910.0
2018-12-26 15:50:00,17.71,17.91,17.71,17.89,5821856.0,17.71,17.91,17.71,17.89,5821856.0
2018-12-27 09:30:00,17.43,17.74,17.26,17.58,6303638.0,17.43,17.74,17.26,17.58,6303638.0
2018-12-27 09:40:00,17.58,17.71,17.33,17.34,3289653.0,17.58,17.71,17.33,17.34,3289653.0
2018-12-27 09:50:00,17.34,17.46,17.24,17.44,3261828.0,17.34,17.46,17.24,17.44,3261828.0
2018-12-27 10:00:00,17.43,17.64,17.31,17.33,3959959.0,17.43,17.64,17.31,17.33,3959959.0
2018-12-27 10:10:00,17.34,17.54,17.3,17.34,2675212.0,17.34,17.54,17.3,17.34,2675212.0
2018-12-27 10:20:00,17.35,17.4,17.23,17.31,3089816.0,17.35,17.4,17.23,17.31,3089816.0
2018-12-27 10:30:00,17.31,17.37,17.13,17.16,3186249.0,17.31,17.37,17.13,17.16,3186249.0
2018-12-27 10:40:00,17.17,17.28,17.13,17.23,2273725.0,17.17,17.28,17.13,17.23,2273725.0
2018-12-27 10:50:00,17.22,17.24,17.03,17.07,2556160.0,17.22,17.24,17.03,17.07,2556160.0
2018-12-27 11:00:00,17.06,17.08,16.94,17.04,2747368.0,17.06,17.08,16.94,17.04,2747368.0
2018-12-27 11:10:00,17.04,17.2,17.02,17.19,3089872.0,17.04,17.2,17.02,17.19,3089872.0
2018-12-27 11:20:00,17.19,17.19,17.04,17.16,2458418.0,17.19,17.19,17.04,17.16,2458418.0
2018-12-27 11:30:00,17.17,17.2,17.03,17.09,2313202.0,17.17,17.2,17.03,17.09,2313202.0
2018-12-27 11:40:00,17.1,17.11,16.89,16.95,3112721.0,17.1,17.11,16.89,16.95,3112721.0
2018-12-27 11:50:00,16.95,17.02,16.9,16.98,1949661.0,16.95,17.02,16.9,16.98,1949661.0
2018-12-27 12:00:00,16.98,16.99,16.8,16.82,2319875.0,16.98,16.99,16.8,16.82,2319875.0
2018-12-27 12:10:00,16.83,16.88,16.75,16.82,2138400.0,16.83,16.88,16.75,16.82,2138400.0
2018-12-27 12:20:00,16.82,16.84,16.69,16.75,2095185.0,16.82,16.84,16.69,16.75,2095185.0
2018-12-27 12:30:00,16.75,16.84,16.67,16.81,1788147.0,16.75,16.84,16.67,16.81,1788147.0
2018-12-27 12:40:00,16.81,16.81,16.62,16.73,1976900.0,16.81,16.81,16.62,16.73,1976900.0
2018-12-27 12:50:00,16.72,16.81,16.71,16.78,1394375.0,16.72,16.81,16.71,16.78,1394375.0
2018-12-27 13:00:00,16.77,16.81,16.72,16.78,1284112.0,16.77,16.81,16.72,16.78,1284112.0
2018-12-27 13:10:00,16.77,16.8,16.68,16.7,1143398.0,16.77,16.8,16.68,16.7,1143398.0
2018-12-27 13:20:00,16.71,16.73,16.63,16.64,1028748.0,16.71,16.73,16.63,16.64,1028748.0
2018-12-27 13:30:00,16.64,16.76,16.63,16.68,1640598.0,16.64,16.76,16.63,16.68,1640598.0
2018-12-27 13:40:00,16.69,16.7,16.54,16.56,1911718.0,16.69,16.7,16.54,16.56,1911718.0
2018-12-27 13:50:00,16.56,16.6,16.44,16.54,2443865.0,16.56,16.6,16.44,16.54,2443865.0
2018-12-27 14:00:00,16.55,16.64,16.45,16.57,1491438.0,16.55,16.64,16.45,16.57,1491438.0
2018-12-27 14:10:00,16.56,16.58,16.48,16.5,1385586.0,16.56,16.58,16.48,16.5,1385586.0
2018-12-27 14:20:00,16.49,16.62,16.47,16.59,1328093.0,16.49,16.62,16.47,16.59,1328093.0
2018-12-27 14:30:00,16.59,16.65,16.54,16.65,1638256.0,16.59,16.65,16.54,16.65,1638256.0
2018-12-27 14:40:00,16.65,16.8,16.64,16.79,3506348.0,16.65,16.8,16.64,16.79,3506348.0
2018-12-27 14:50:00,16.78,16.91,16.75,16.91,2609315.0,16.78,16.91,16.75,16.91,2609315.0
2018-12-27 15:00:00,16.91,16.91,16.77,16.86,2570260.0,16.91,16.91,16.77,16.86,2570260.0
2018-12-27 15:10:00,16.87,16.98,16.82,16.97,2727176.0,16.87,16.98,16.82,16.97,2727176.0
2018-12-27 15:20:00,16.97,17.26,16.97,17.23,4929282.0,16.97,17.26,16.97,17.23,4929282.0
2018-12-27 15:30:00,17.24,17.37,17.08,17.33,5043829.0,17.24,17.37,17.08,17.33,5043829.0
2018-12-27 15:40:00,17.33,17.51,17.33,17.45,4694216.0,17.33,17.51,17.33,17.45,4694216.0
2018-12-27 15:50:00,17.45,17.49,17.27,17.49,6191023.0,17.45,17.49,17.27,17.49,6191023.0
2018-12-28 09:30:00,17.53,17.59,17.13,17.47,5957546.0,17.53,17.59,17.13,17.47,5957546.0
2018-12-28 09:40:00,17.48,18.07,17.46,17.87,7893102.0,17.48,18.07,17.46,17.87,7893102.0
2018-12-28 09:50:00,17.87,18.02,17.78,17.9,5554206.0,17.87,18.02,17.78,17.9,5554206.0
2018-12-28 10:00:00,17.89,17.93,17.64,17.67,3780376.0,17.89,17.93,17.64,17.67,3780376.0
2018-12-28 10:10:00,17.66,17.8,17.56,17.77,4028676.0,17.66,17.8,17.56,17.77,4028676.0
2018-12-28 10:20:00,17.77,17.78,17.47,17.51,2942198.0,17.77,17.78,17.47,17.51,2942198.0
2018-12-28 10:30:00,17.51,17.69,17.47,17.67,2359935.0,17.51,17.69,17.47,17.67,2359935.0
2018-12-28 10:40:00,17.67,17.9,17.6,17.86,3480759.0,17.67,17.9,17.6,17.86,3480759.0
2018-12-28 10:50:00,17.85,17.97,17.77,17.78,3812132.0,17.85,17.97,17.77,17.78,3812132.0
2018-12-28 11:00:00,17.79,17.82,17.59,17.68,3064989.0,17.79,17.82,17.59,17.68,3064989.0
2018-12-28 11:10:00,17.69,17.74,17.59,17.65,2536990.0,17.69,17.74,17.59,17.65,2536990.0
2018-12-28 11:20:00,17.65,17.72,17.61,17.72,1337483.0,17.65,17.72,17.61,17.72,1337483.0
2018-12-28 11:30:00,17.71,17.83,17.65,17.82,2187742.0,17.71,17.83,17.65,17.82,2187742.0
2018-12-28 11:40:00,17.82,17.87,17.58,17.66,2523199.0,17.82,17.87,17.58,17.66,2523199.0
2018-12-28 11:50:00,17.66,17.73,17.6,17.71,1569711.0,17.66,17.73,17.6,17.71,1569711.0
2018-12-28 12:00:00,17.71,17.87,17.71,17.82,1823759.0,17.71,17.87,17.71,17.82,1823759.0
2018-12-28 12:10:00,17.82,17.83,17.69,17.75,1774962.0,17.82,17.83,17.69,17.75,1774962.0
2018-12-28 12:20:00,17.75,17.84,17.73,17.77,1394231.0,17.75,17.84,17.73,17.77,1394231.0
2018-12-28 12:30:00,17.77,17.87,17.73,17.87,1323993.0,17.77,17.87,17.73,17.87,1323993.0
2018-12-28 12:40:00,17.86,17.93,17.84,17.92,2079195.0,17.86,17.93,17.84,17.92,2079195.0
2018-12-28 12:50:00,17.91,17.92,17.73,17.75,1514817.0,17.91,17.92,17.73,17.75,1514817.0
2018-12-28 13:00:00,17.76,17.82,17.75,17.81,1264735.0,17.76,17.82,17.75,17.81,1264735.0
2018-12-28 13:10:00,17.81,17.9,17.77,17.8,1320047.0,17.81,17.9,17.77,17.8,1320047.0
2018-12-28 13:20:00,17.81,17.84,17.73,17.79,1102607.0,17.81,17.84,17.73,17.79,1102607.0
2018-12-28 13:30:00,17.8,17.81,17.64,17.67,1353573.0,17.8,17.81,17.64,17.67,1353573.0
2018-12-28 13:40:00,17.68,17.83,17.66,17.78,1228709.0,17.68,17.83,17.66,17.78,1228709.0
2018-12-28 13:50:00,17.78,17.85,17.76,17.83,1212380.0,17.78,17.85,17.76,17.83,1212380.0
2018-12-28 14:00:00,17.83,18.07,17.82,18.04,3733735.0,17.83,18.07,17.82,18.04,3733735.0
2018-12-28 14:10:00,18.04,18.17,17.99,18.04,3356434.0,18.04,18.17,17.99,18.04,3356434.0
2018-12-28 14:20:00,18.05,18.1,17.98,18.06,1879888.0,18.05,18.1,17.98,18.06,1879888.0
2018-12-28 14:30:00,18.06,18.16,18.01,18.15,2269691.0,18.06,18.16,18.01,18.15,2269691.0
2018-12-28 14:40:00,18.15,18.22,18.09,18.19,2219614.0,18.15,18.22,18.09,18.19,2219614.0
2018-12-28 14:50:00,18.18,18.26,18.16,18.26,2508500.0,18.18,18.26,18.16,18.26,2508500.0
2018-12-28 15:00:00,18.25,18.31,18.05,18.11,3845072.0,18.25,18.31,18.05,18.11,3845072.0
2018-12-28 15:10:00,18.1,18.15,18.01,18.04,3002214.0,18.1,18.15,18.01,18.04,3002214.0
2018-12-28 15:20:00,18.04,18.04,17.83,17.91,3115253.0,18.04,18.04,17.83,17.91,3115253.0
2018-12-28 15:30:00,17.91,17.95,17.79,17.8,2577719.0,17.91,17.95,17.79,17.8,2577719.0
2018-12-28 15:40:00,17.8,17.86,17.78,17.85,2370122.0,17.8,17.86,17.78,17.85,2370122.0
2018-12-28 15:50:00,17.85,17.89,17.77,17.83,4140852.0,17.85,17.89,17.77,17.83,4140852.0
2018-12-31 09:30:00,18.15,18.48,17.91,18.41,7038723.0,18.15,18.48,17.91,18.41,7038723.0
2018-12-31 09:40:00,18.41,18.47,18.14,18.2,4484532.0,18.41,18.47,18.14,18.2,4484532.0
2018-12-31 09:50:00,18.2,18.38,18.06,18.34,3854947.0,18.2,18.38,18.06,18.34,3854947.0
2018-12-31 10:00:00,18.35,18.42,18.2,18.21,3015436.0,18.35,18.42,18.2,18.21,3015436.0
2018-12-31 10:10:00,18.21,18.33,18.12,18.14,2845917.0,18.21,18.33,18.12,18.14,2845917.0
2018-12-31 10:20:00,18.14,18.23,18.03,18.12,2691082.0,18.14,18.23,18.03,18.12,2691082.0
2018-12-31 10:30:00,18.12,18.13,17.96,17.99,2219509.0,18.12,18.13,17.96,17.99,2219509.0
2018-12-31 10:40:00,17.99,18.11,17.98,18.03,2017676.0,17.99,18.11,17.98,18.03,2017676.0
2018-12-31 10:50:00,18.03,18.03,17.86,17.92,2789331.0,18.03,18.03,17.86,17.92,2789331.0
2018-12-31 11:00:00,17.92,18.03,17.85,18.0,2058501.0,17.92,18.03,17.85,18.0,2058501.0
2018-12-31 11:10:00,18.0,18.01,17.88,17.93,1673644.0,18.0,18.01,17.88,17.93,1673644.0
2018-12-31 11:20:00,17.93,18.07,17.86,18.06,2429788.0,17.93,18.07,17.86,18.06,2429788.0
2018-12-31 11:30:00,18.05,18.1,17.93,17.99,2328568.0,18.05,18.1,17.93,17.99,2328568.0
2018-12-31 11:40:00,17.99,18.15,17.98,18.14,1963510.0,17.99,18.15,17.98,18.14,1963510.0
2018-12-31 11:50:00,18.15,18.16,18.01,18.1,1678867.0,18.15,18.16,18.01,18.1,1678867.0
2018-12-31 12:00:00,18.11,18.2,18.05,18.19,1209241.0,18.11,18.2,18.05,18.19,1209241.0
2018-12-31 12:10:00,18.2,18.25,18.1,18.2,1722491.0,18.2,18.25,18.1,18.2,1722491.0
2018-12-31 12:20:00,18.2,18.28,18.18,18.21,1305064.0,18.2,18.28,18.18,18.21,1305064.0
2018-12-31 12:30:00,18.2,18.35,18.16,18.35,1475765.0,18.2,18.35,18.16,18.35,1475765.0
2018-12-31 12:40:00,18.34,18.36,18.28,18.28,1410314.0,18.34,18.36,18.28,18.28,1410314.0
2018-12-31 12:50:00,18.28,18.3,18.22,18.29,1213498.0,18.28,18.3,18.22,18.29,1213498.0
2018-12-31 13:00:00,18.3,18.38,18.29,18.38,1098858.0,18.3,18.38,18.29,18.38,1098858.0
2018-12-31 13:10:00,18.38,18.49,18.34,18.45,1795412.0,18.38,18.49,18.34,18.45,1795412.0
2018-12-31 13:20:00,18.45,18.51,18.41,18.5,1593783.0,18.45,18.51,18.41,18.5,1593783.0
2018-12-31 13:30:00,18.51,18.52,18.37,18.39,1940939.0,18.51,18.52,18.37,18.39,1940939.0
2018-12-31 13:40:00,18.38,18.4,18.27,18.34,1798839.0,18.38,18.4,18.27,18.34,1798839.0
2018-12-31 13:50:00,18.34,18.38,18.21,18.27,1733333.0,18.34,18.38,18.21,18.27,1733333.0
2018-12-31 14:00:00,18.27,18.37,18.22,18.35,1416547.0,18.27,18.37,18.22,18.35,1416547.0
2018-12-31 14:10:00,18.35,18.42,18.29,18.41,1505272.0,18.35,18.42,18.29,18.41,1505272.0
2018-12-31 14:20:00,18.42,18.43,18.28,18.29,1573434.0,18.42,18.43,18.28,18.29,1573434.0
2018-12-31 14:30:00,18.28,18.38,18.24,18.36,1317163.0,18.28,18.38,18.24,18.36,1317163.0
2018-12-31 14:40:00,18.36,18.42,18.31,18.36,1239252.0,18.36,18.42,18.31,18.36,1239252.0
2018-12-31 14:50:00,18.36,18.44,18.36,18.37,1256262.0,18.36,18.44,18.36,18.37,1256262.0
2018-12-31 15:00:00,18.37,18.46,18.36,18.42,1304485.0,18.37,18.46,18.36,18.42,1304485.0
2018-12-31 15:10:00,18.42,18.45,18.36,18.44,1094158.0,18.42,18.45,18.36,18.44,1094158.0
2018-12-31 15:20:00,18.44,18.48,18.39,18.42,1665733.0,18.44,18.48,18.39,18.42,1665733.0
2018-12-31 15:30:00,18.42,18.49,18.41,18.45,1428512.0,18.42,18.49,18.41,18.45,1428512.0
2018-12-31 15:40:00,18.45,18.48,18.35,18.38,2060651.0,18.45,18.48,18.35,18.38,2060651.0
2018-12-31 15:50:00,18.39,18.46,18.36,18.46,3762929.0,18.39,18.46,18.36,18.46,3762929.0
2019-01-02 09:30:00,18.04,18.29,17.98,18.13,5809784.0,18.04,18.29,17.98,18.13,5809784.0
2019-01-02 09:40:00,18.13,18.33,18.04,18.21,3420017.0,18.13,18.33,18.04,18.21,3420017.0
2019-01-02 09:50:00,18.2,18.31,18.09,18.22,3270643.0,18.2,18.31,18.09,18.22,3270643.0
2019-01-02 10:00:00,18.21,18.24,18.08,18.21,3236072.0,18.21,18.24,18.08,18.21,3236072.0
2019-01-02 10:10:00,18.2,18.31,18.17,18.26,2084990.0,18.2,18.31,18.17,18.26,2084990.0
2019-01-02 10:20:00,18.26,18.48,18.23,18.4,3121822.0,18.26,18.48,18.23,18.4,3121822.0
2019-01-02 10:30:00,18.41,18.45,18.31,18.38,2268540.0,18.41,18.45,18.31,18.38,2268540.0
2019-01-02 10:40:00,18.38,18.67,18.38,18.61,3507786.0,18.38,18.67,18.38,18.61,3507786.0
2019-01-02 10:50:00,18.61,18.89,18.58,18.83,3848812.0,18.61,18.89,18.58,18.83,3848812.0
2019-01-02 11:00:00,18.83,18.93,18.77,18.92,2619653.0,18.83,18.93,18.77,18.92,2619653.0
2019-01-02 11:10:00,18.92,18.93,18.79,18.86,2366866.0,18.92,18.93,18.79,18.86,2366866.0
2019-01-02 11:20:00,18.87,18.88,18.65,18.68,2001210.0,18.87,18.88,18.65,18.68,2001210.0
2019-01-02 11:30:00,18.69,18.73,18.6,18.63,2321602.0,18.69,18.73,18.6,18.63,2321602.0
2019-01-02 11:40:00,18.64,18.76,18.63,18.69,1612235.0,18.64,18.76,18.63,18.69,1612235.0
2019-01-02 11:50:00,18.69,18.7,18.56,18.6,2010413.0,18.69,18.7,18.56,18.6,2010413.0
2019-01-02 12:00:00,18.6,18.67,18.53,18.65,1749733.0,18.6,18.67,18.53,18.65,1749733.0
2019-01-02 12:10:00,18.64,18.68,18.52,18.56,1569162.0,18.64,18.68,18.52,18.56,1569162.0
2019-01-02 12:20:00,18.55,18.56,18.47,18.56,1586014.0,18.55,18.56,18.47,18.56,1586014.0
2019-01-02 12:30:00,18.55,18.72,18.54,18.7,1744164.0,18.55,18.72,18.54,18.7,1744164.0
2019-01-02 12:40:00,18.7,18.71,18.6,18.63,959044.0,18.7,18.71,18.6,18.63,959044.0
2019-01-02 12:50:00,18.63,18.8,18.62,18.76,1352291.0,18.63,18.8,18.62,18.76,1352291.0
2019-01-02 13:00:00,18.76,18.9,18.76,18.88,1761901.0,18.76,18.9,18.76,18.88,1761901.0
2019-01-02 13:10:00,18.87,18.88,18.8,18.86,1205333.0,18.87,18.88,18.8,18.86,1205333.0
2019-01-02 13:20:00,18.86,18.94,18.83,18.89,1565705.0,18.86,18.94,18.83,18.89,1565705.0
2019-01-02 13:30:00,18.89,18.96,18.83,18.85,2012976.0,18.89,18.96,18.83,18.85,2012976.0
2019-01-02 13:40:00,18.84,18.97,18.8,18.93,1329120.0,18.84,18.97,18.8,18.93,1329120.0
2019-01-02 13:50:00,18.94,18.95,18.89,18.95,874449.0,18.94,18.95,18.89,18.95,874449.0
2019-01-02 14:00:00,18.94,18.95,18.81,18.82,1430731.0,18.94,18.95,18.81,18.82,1430731.0
2019-01-02 14:10:00,18.82,18.89,18.74,18.85,1931330.0,18.82,18.89,18.74,18.85,1931330.0
2019-01-02 14:20:00,18.85,18.97,18.83,18.91,1410989.0,18.85,18.97,18.83,18.91,1410989.0
2019-01-02 14:30:00,18.91,19.0,18.9,18.92,1625185.0,18.91,19.0,18.9,18.92,1625185.0
2019-01-02 14:40:00,18.91,18.97,18.84,18.96,1410487.0,18.91,18.97,18.84,18.96,1410487.0
2019-01-02 14:50:00,18.95,18.96,18.86,18.86,1102425.0,18.95,18.96,18.86,18.86,1102425.0
2019-01-02 15:00:00,18.87,18.89,18.77,18.8,2123920.0,18.87,18.89,18.77,18.8,2123920.0
2019-01-02 15:10:00,18.8,18.81,18.72,18.75,1811754.0,18.8,18.81,18.72,18.75,1811754.0
2019-01-02 15:20:00,18.76,18.79,18.67,18.7,1367826.0,18.76,18.79,18.67,18.7,1367826.0
2019-01-02 15:30:00,18.7,18.76,18.64,18.69,1624278.0,18.7,18.76,18.64,18.69,1624278.0
2019-01-02 15:40:00,18.69,18.82,18.68,18.77,1793068.0,18.69,18.82,18.68,18.77,1793068.0
2019-01-02 15:50:00,18.77,18.85,18.77,18.83,2990918.0,18.77,18.85,18.77,18.83,2990918.0
2019-01-03 09:30:00,18.42,18.68,18.17,18.19,5810390.0,18.42,18.68,18.17,18.19,5810390.0
2019-01-03 09:40:00,18.19,18.22,17.67,17.68,7802590.0,18.19,18.22,17.67,17.68,7802590.0
2019-01-03 09:50:00,17.68,17.71,17.36,17.58,8783779.0,17.68,17.71,17.36,17.58,8783779.0
2019-01-03 10:00:00,17.57,17.58,17.35,17.38,5823788.0,17.57,17.58,17.35,17.38,5823788.0
2019-01-03 10:10:00,17.38,17.54,17.36,17.44,4375298.0,17.38,17.54,17.36,17.44,4375298.0
2019-01-03 10:20:00,17.44,17.52,17.37,17.49,4195519.0,17.44,17.52,17.37,17.49,4195519.0
2019-01-03 10:30:00,17.49,17.49,17.15,17.21,5920275.0,17.49,17.49,17.15,17.21,5920275.0
2019-01-03 10:40:00,17.21,17.35,17.17,17.31,3180813.0,17.21,17.35,17.17,17.31,3180813.0
2019-01-03 10:50:00,17.3,17.54,17.27,17.5,3327833.0,17.3,17.54,17.27,17.5,3327833.0
2019-01-03 11:00:00,17.5,17.61,17.44,17.45,3580963.0,17.5,17.61,17.44,17.45,3580963.0
2019-01-03 11:10:00,17.45,17.72,17.44,17.65,3447722.0,17.45,17.72,17.44,17.65,3447722.0
2019-01-03 11:20:00,17.64,17.71,17.5,17.52,2644060.0,17.64,17.71,17.5,17.52,2644060.0
2019-01-03 11:30:00,17.52,17.67,17.5,17.64,2626281.0,17.52,17.67,17.5,17.64,2626281.0
2019-01-03 11:40:00,17.64,17.7,17.56,17.57,2217906.0,17.64,17.7,17.56,17.57,2217906.0
2019-01-03 11:50:00,17.58,17.61,17.39,17.41,2920212.0,17.58,17.61,17.39,17.41,2920212.0
2019-01-03 12:00:00,17.41,17.45,17.26,17.29,2932225.0,17.41,17.45,17.26,17.29,2932225.0
2019-01-03 12:10:00,17.29,17.36,17.21,17.27,2447956.0,17.29,17.36,17.21,17.27,2447956.0
2019-01-03 12:20:00,17.27,17.29,17.2,17.25,2166141.0,17.27,17.29,17.2,17.25,2166141.0
2019-01-03 12:30:00,17.26,17.36,17.21,17.26,1840172.0,17.26,17.36,17.21,17.26,1840172.0
2019-01-03 12:40:00,17.26,17.38,17.24,17.35,1304364.0,17.26,17.38,17.24,17.35,1304364.0
2019-01-03 12:50:00,17.35,17.39,17.31,17.35,1099322.0,17.35,17.39,17.31,17.35,1099322.0
2019-01-03 13:00:00,17.35,17.35,17.21,17.22,1513147.0,17.35,17.35,17.21,17.22,1513147.0
2019-01-03 13:10:00,17.22,17.27,17.09,17.14,2747303.0,17.22,17.27,17.09,17.14,2747303.0
2019-01-03 13:20:00,17.13,17.2,17.1,17.17,1511667.0,17.13,17.2,17.1,17.17,1511667.0
2019-01-03 13:30:00,17.16,17.24,17.1,17.23,1623422.0,17.16,17.24,17.1,17.23,1623422.0
2019-01-03 13:40:00,17.22,17.25,17.11,17.13,1221963.0,17.22,17.25,17.11,17.13,1221963.0
2019-01-03 13:50:00,17.13,17.14,17.04,17.08,1902181.0,17.13,17.14,17.04,17.08,1902181.0
2019-01-03 14:00:00,17.08,17.18,17.05,17.16,1478806.0,17.08,17.18,17.05,17.16,1478806.0
2019-01-03 14:10:00,17.16,17.2,17.1,17.16,1274808.0,17.16,17.2,17.1,17.16,1274808.0
2019-01-03 14:20:00,17.16,17.24,17.12,17.24,1330075.0,17.16,17.24,17.12,17.24,1330075.0
2019-01-03 14:30:00,17.24,17.29,17.16,17.19,1979844.0,17.24,17.29,17.16,17.19,1979844.0
2019-01-03 14:40:00,17.18,17.23,17.08,17.11,1602672.0,17.18,17.23,17.08,17.11,1602672.0
2019-01-03 14:50:00,17.11,17.17,17.03,17.09,2063175.0,17.11,17.17,17.03,17.09,2063175.0
2019-01-03 15:00:00,17.09,17.09,17.01,17.02,1788581.0,17.09,17.09,17.01,17.02,1788581.0
2019-01-03 15:10:00,17.02,17.08,16.94,17.06,2965975.0,17.02,17.08,16.94,17.06,2965975.0
2019-01-03 15:20:00,17.07,17.16,17.05,17.12,1677007.0,17.07,17.16,17.05,17.12,1677007.0
2019-01-03 15:30:00,17.11,17.19,17.1,17.16,2413210.0,17.11,17.19,17.1,17.16,2413210.0
2019-01-03 15:40:00,17.16,17.16,17.11,17.13,2051364.0,17.16,17.16,17.11,17.13,2051364.0
2019-01-03 15:50:00,17.12,17.14,17.04,17.05,2939043.0,17.12,17.14,17.04,17.05,2939043.0
2019-01-04 09:30:00,17.56,17.82,17.43,17.78,7509261.0,17.56,17.82,17.43,17.78,7509261.0
2019-01-04 09:40:00,17.78,17.9,17.71,17.83,5039712.0,17.78,17.9,17.71,17.83,5039712.0
2019-01-04 09:50:00,17.83,17.99,17.8,17.99,4830684.0,17.83,17.99,17.8,17.99,4830684.0
2019-01-04 10:00:00,17.99,18.15,17.99,18.12,4479609.0,17.99,18.15,17.99,18.12,4479609.0
2019-01-04 10:10:00,18.12,18.2,18.04,18.04,4131716.0,18.12,18.2,18.04,18.04,4131716.0
2019-01-04 10:20:00,18.05,18.25,17.95,18.23,5212707.0,18.05,18.25,17.95,18.23,5212707.0
2019-01-04 10:30:00,18.23,18.25,18.11,18.18,2587783.0,18.23,18.25,18.11,18.18,2587783.0
2019-01-04 10:40:00,18.18,18.28,18.12,18.21,3012168.0,18.18,18.28,18.12,18.21,3012168.0
2019-01-04 10:50:00,18.21,18.35,18.21,18.35,2808098.0,18.21,18.35,18.21,18.35,2808098.0
2019-01-04 11:00:00,18.34,18.48,18.29,18.44,3487015.0,18.34,18.48,18.29,18.44,3487015.0
2019-01-04 11:10:00,18.44,18.57,18.36,18.48,3970398.0,18.44,18.57,18.36,18.48,3970398.0
2019-01-04 11:20:00,18.49,18.5,18.36,18.39,2888854.0,18.49,18.5,18.36,18.39,2888854.0
2019-01-04 11:30:00,18.4,18.48,18.33,18.4,1941404.0,18.4,18.48,18.33,18.4,1941404.0
2019-01-04 11:40:00,18.41,18.48,18.37,18.47,1740577.0,18.41,18.48,18.37,18.47,1740577.0
2019-01-04 11:50:00,18.47,18.66,18.47,18.59,3112268.0,18.47,18.66,18.47,18.59,3112268.0
2019-01-04 12:00:00,18.59,18.68,18.54,18.68,2077326.0,18.59,18.68,18.54,18.68,2077326.0
2019-01-04 12:10:00,18.68,18.78,18.66,18.76,3206633.0,18.68,18.78,18.66,18.76,3206633.0
2019-01-04 12:20:00,18.77,18.78,18.68,18.7,1882284.0,18.77,18.78,18.68,18.7,1882284.0
2019-01-04 12:30:00,18.69,18.74,18.62,18.72,1735720.0,18.69,18.74,18.62,18.72,1735720.0
2019-01-04 12:40:00,18.73,18.77,18.67,18.71,1112613.0,18.73,18.77,18.67,18.71,1112613.0
2019-01-04 12:50:00,18.72,18.83,18.69,18.77,1954828.0,18.72,18.83,18.69,18.77,1954828.0
2019-01-04 13:00:00,18.77,18.97,18.77,18.96,2421353.0,18.77,18.97,18.77,18.96,2421353.0
2019-01-04 13:10:00,18.96,18.96,18.85,18.94,1599671.0,18.96,18.96,18.85,18.94,1599671.0
2019-01-04 13:20:00,18.95,18.95,18.88,18.94,1219789.0,18.95,18.95,18.88,18.94,1219789.0
2019-01-04 13:30:00,18.95,19.07,18.93,18.95,3380487.0,18.95,19.07,18.93,18.95,3380487.0
2019-01-04 13:40:00,18.95,18.96,18.78,18.94,2545087.0,18.95,18.96,18.78,18.94,2545087.0
2019-01-04 13:50:00,18.93,18.94,18.73,18.84,1922048.0,18.93,18.94,18.73,18.84,1922048.0
2019-01-04 14:00:00,18.84,18.86,18.75,18.8,1587018.0,18.84,18.86,18.75,18.8,1587018.0
2019-01-04 14:10:00,18.8,18.98,18.79,18.96,2333512.0,18.8,18.98,18.79,18.96,2333512.0
2019-01-04 14:20:00,18.96,19.03,18.94,18.99,1919709.0,18.96,19.03,18.94,18.99,1919709.0
2019-01-04 14:30:00,19.0,19.05,18.97,19.04,1608875.0,19.0,19.05,18.97,19.04,1608875.0
2019-01-04 14:40:00,19.03,19.07,18.87,18.9,2039966.0,19.03,19.07,18.87,18.9,2039966.0
2019-01-04 14:50:00,18.9,18.99,18.87,18.9,1572969.0,18.9,18.99,18.87,18.9,1572969.0
2019-01-04 15:00:00,18.89,18.98,18.87,18.91,1754487.0,18.89,18.98,18.87,18.91,1754487.0
2019-01-04 15:10:00,18.91,19.03,18.89,19.01,1468949.0,18.91,19.03,18.89,19.01,1468949.0
2019-01-04 15:20:00,19.01,19.01,18.89,18.89,1599758.0,19.01,19.01,18.89,18.89,1599758.0
2019-01-04 15:30:00,18.89,18.94,18.84,18.88,1899137.0,18.89,18.94,18.84,18.88,1899137.0
2019-01-04 15:40:00,18.88,18.95,18.86,18.9,2012048.0,18.88,18.95,18.86,18.9,2012048.0
2019-01-04 15:50:00,18.91,19.0,18.9,19.0,4431565.0,18.91,19.0,18.9,19.0,4431565.0
2019-01-07 09:30:00,19.44,19.49,19.0,19.12,8280461.0,19.44,19.49,19.0,19.12,8280461.0
2019-01-07 09:40:00,19.11,19.7,19.04,19.58,6713434.0,19.11,19.7,19.04,19.58,6713434.0
2019-01-07 09:50:00,19.57,19.68,19.4,19.64,4712258.0,19.57,19.68,19.4,19.64,4712258.0
2019-01-07 10:00:00,19.63,19.85,19.55,19.8,4291394.0,19.63,19.85,19.55,19.8,4291394.0
2019-01-07 10:10:00,19.8,19.8,19.6,19.69,3084700.0,19.8,19.8,19.6,19.69,3084700.0
2019-01-07 10:20:00,19.69,19.76,19.55,19.75,2548090.0,19.69,19.76,19.55,19.75,2548090.0
2019-01-07 10:30:00,19.75,19.92,19.73,19.88,3485094.0,19.75,19.92,19.73,19.88,3485094.0
2019-01-07 10:40:00,19.88,20.0,19.84,19.98,2597425.0,19.88,20.0,19.84,19.98,2597425.0
2019-01-07 10:50:00,19.99,20.14,19.95,20.08,3003935.0,19.99,20.14,19.95,20.08,3003935.0
2019-01-07 11:00:00,20.09,20.28,20.06,20.24,3800272.0,20.09,20.28,20.06,20.24,3800272.0
2019-01-07 11:10:00,20.24,20.36,20.23,20.27,3127650.0,20.24,20.36,20.23,20.27,3127650.0
2019-01-07 11:20:00,20.28,20.28,20.12,20.17,3313110.0,20.28,20.28,20.12,20.17,3313110.0
2019-01-07 11:30:00,20.17,20.26,20.08,20.2,3247533.0,20.17,20.26,20.08,20.2,3247533.0
2019-01-07 11:40:00,20.21,20.4,20.18,20.35,2848791.0,20.21,20.4,20.18,20.35,2848791.0
2019-01-07 11:50:00,20.36,20.45,20.3,20.33,2976949.0,20.36,20.45,20.3,20.33,2976949.0
2019-01-07 12:00:00,20.33,20.37,20.19,20.22,1939741.0,20.33,20.37,20.19,20.22,1939741.0
2019-01-07 12:10:00,20.21,20.3,20.18,20.24,1510674.0,20.21,20.3,20.18,20.24,1510674.0
2019-01-07 12:20:00,20.24,20.31,20.2,20.29,1400944.0,20.24,20.31,20.2,20.29,1400944.0
2019-01-07 12:30:00,20.29,20.4,20.23,20.39,1553484.0,20.29,20.4,20.23,20.39,1553484.0
2019-01-07 12:40:00,20.39,20.42,20.31,20.34,1769853.0,20.39,20.42,20.31,20.34,1769853.0
2019-01-07 12:50:00,20.34,20.38,20.28,20.32,1252456.0,20.34,20.38,20.28,20.32,1252456.0
2019-01-07 13:00:00,20.32,20.45,20.32,20.44,1579427.0,20.32,20.45,20.32,20.44,1579427.0
2019-01-07 13:10:00,20.43,20.58,20.43,20.56,2631440.0,20.43,20.58,20.43,20.56,2631440.0
2019-01-07 13:20:00,20.57,20.58,20.42,20.47,1491620.0,20.57,20.58,20.42,20.47,1491620.0
2019-01-07 13:30:00,20.47,20.53,20.4,20.51,1482092.0,20.47,20.53,20.4,20.51,1482092.0
2019-01-07 13:40:00,20.51,20.51,20.35,20.38,1634309.0,20.51,20.51,20.35,20.38,1634309.0
2019-01-07 13:50:00,20.38,20.44,20.33,20.37,1382455.0,20.38,20.44,20.33,20.37,1382455.0
2019-01-07 14:00:00,20.37,20.48,20.35,20.4,1215964.0,20.37,20.48,20.35,20.4,1215964.0
2019-01-07 14:10:00,20.41,20.55,20.36,20.54,1508690.0,20.41,20.55,20.36,20.54,1508690.0
2019-01-07 14:20:00,20.55,20.63,20.46,20.48,2207627.0,20.55,20.63,20.46,20.48,2207627.0
2019-01-07 14:30:00,20.48,20.56,20.44,20.46,1470779.0,20.48,20.56,20.44,20.46,1470779.0
2019-01-07 14:40:00,20.46,20.56,20.42,20.51,1678707.0,20.46,20.56,20.42,20.51,1678707.0
2019-01-07 14:50:00,20.5,20.52,20.41,20.47,1674535.0,20.5,20.52,20.41,20.47,1674535.0
2019-01-07 15:00:00,20.47,20.65,20.46,20.64,2212576.0,20.47,20.65,20.46,20.64,2212576.0
2019-01-07 15:10:00,20.64,20.68,20.57,20.62,1886104.0,20.64,20.68,20.57,20.62,1886104.0
2019-01-07 15:20:00,20.62,20.65,20.55,20.63,1528080.0,20.62,20.65,20.55,20.63,1528080.0
2019-01-07 15:30:00,20.63,20.63,20.54,20.56,2040721.0,20.63,20.63,20.54,20.56,2040721.0
2019-01-07 15:40:00,20.56,20.57,20.48,20.57,2221432.0,20.56,20.57,20.48,20.57,2221432.0
2019-01-07 15:50:00,20.56,20.62,20.51,20.58,3925178.0,20.56,20.62,20.51,20.58,3925178.0
2019-01-08 09:30:00,21.19,21.2,20.75,20.75,10723191.0,21.19,21.2,20.75,20.75,10723191.0
2019-01-08 09:40:00,20.75,20.86,20.52,20.59,7185359.0,20.75,20.86,20.52,20.59,7185359.0
2019-01-08 09:50:00,20.6,20.61,20.27,20.34,6045510.0,20.6,20.61,20.27,20.34,6045510.0
2019-01-08 10:00:00,20.33,20.46,20.23,20.44,4651314.0,20.33,20.46,20.23,20.44,4651314.0
2019-01-08 10:10:00,20.44,20.44,19.93,19.93,6289955.0,20.44,20.44,19.93,19.93,6289955.0
2019-01-08 10:20:00,19.94,20.16,19.91,20.06,4452243.0,19.94,20.16,19.91,20.06,4452243.0
2019-01-08 10:30:00,20.06,20.13,19.89,20.04,4088035.0,20.06,20.13,19.89,20.04,4088035.0
2019-01-08 10:40:00,20.04,20.07,19.79,19.86,3434622.0,20.04,20.07,19.79,19.86,3434622.0
2019-01-08 10:50:00,19.87,19.91,19.68,19.76,4063399.0,19.87,19.91,19.68,19.76,4063399.0
2019-01-08 11:00:00,19.76,20.15,19.72,20.1,5095706.0,19.76,20.15,19.72,20.1,5095706.0
2019-01-08 11:10:00,20.11,20.14,19.93,19.98,3551476.0,20.11,20.14,19.93,19.98,3551476.0
2019-01-08 11:20:00,19.98,19.98,19.86,19.88,2370289.0,19.98,19.98,19.86,19.88,2370289.0
2019-01-08 11:30:00,19.88,19.96,19.79,19.91,2079281.0,19.88,19.96,19.79,19.91,2079281.0
2019-01-08 11:40:00,19.92,19.96,19.85,19.92,1555965.0,19.92,19.96,19.85,19.92,1555965.0
2019-01-08 11:50:00,19.92,19.99,19.89,19.99,1687523.0,19.92,19.99,19.89,19.99,1687523.0
2019-01-08 12:00:00,19.98,20.15,19.97,20.1,2365754.0,19.98,20.15,19.97,20.1,2365754.0
2019-01-08 12:10:00,20.09,20.29,20.05,20.29,2425082.0,20.09,20.29,20.05,20.29,2425082.0
2019-01-08 12:20:00,20.28,20.39,20.24,20.27,2724292.0,20.28,20.39,20.24,20.27,2724292.0
2019-01-08 12:30:00,20.26,20.37,20.25,20.29,1844026.0,20.26,20.37,20.25,20.29,1844026.0
2019-01-08 12:40:00,20.28,20.45,20.28,20.38,2361716.0,20.28,20.45,20.28,20.38,2361716.0
2019-01-08 12:50:00,20.37,20.39,20.29,20.33,1442118.0,20.37,20.39,20.29,20.33,1442118.0
2019-01-08 13:00:00,20.32,20.41,20.25,20.35,1420304.0,20.32,20.41,20.25,20.35,1420304.0
2019-01-08 13:10:00,20.35,20.47,20.35,20.41,1589376.0,20.35,20.47,20.35,20.41,1589376.0
2019-01-08 13:20:00,20.4,20.49,20.4,20.46,1379726.0,20.4,20.49,20.4,20.46,1379726.0
2019-01-08 13:30:00,20.46,20.6,20.43,20.56,2225128.0,20.46,20.6,20.43,20.56,2225128.0
2019-01-08 13:40:00,20.56,20.58,20.45,20.57,1648975.0,20.56,20.58,20.45,20.57,1648975.0
2019-01-08 13:50:00,20.58,20.66,20.56,20.59,2008254.0,20.58,20.66,20.56,20.59,2008254.0
2019-01-08 14:00:00,20.59,20.63,20.55,20.59,1238904.0,20.59,20.63,20.55,20.59,1238904.0
2019-01-08 14:10:00,20.59,20.68,20.57,20.66,1353320.0,20.59,20.68,20.57,20.66,1353320.0
2019-01-08 14:20:00,20.66,20.66,20.54,20.6,1689772.0,20.66,20.66,20.54,20.6,1689772.0
2019-01-08 14:30:00,20.59,20.68,20.59,20.61,1491770.0,20.59,20.68,20.59,20.61,1491770.0
2019-01-08 14:40:00,20.61,20.66,20.57,20.65,1313415.0,20.61,20.66,20.57,20.65,1313415.0
2019-01-08 14:50:00,20.65,20.65,20.57,20.59,1461136.0,20.65,20.65,20.57,20.59,1461136.0
2019-01-08 15:00:00,20.58,20.61,20.48,20.55,1840904.0,20.58,20.61,20.48,20.55,1840904.0
2019-01-08 15:10:00,20.55,20.64,20.53,20.62,1275123.0,20.55,20.64,20.53,20.62,1275123.0
2019-01-08 15:20:00,20.62,20.73,20.59,20.73,1626050.0,20.62,20.73,20.59,20.73,1626050.0
2019-01-08 15:30:00,20.73,20.78,20.71,20.75,1769586.0,20.73,20.78,20.71,20.75,1769586.0
2019-01-08 15:40:00,20.74,20.75,20.7,20.71,1537330.0,20.74,20.75,20.7,20.71,1537330.0
2019-01-08 15:50:00,20.71,20.77,20.66,20.75,4149726.0,20.71,20.77,20.66,20.75,4149726.0
2019-01-09 09:30:00,20.89,21.28,20.54,21.2,8276551.0,20.89,21.28,20.54,21.2,8276551.0
2019-01-09 09:40:00,21.21,21.35,21.14,21.17,6653214.0,21.21,21.35,21.14,21.17,6653214.0
2019-01-09 09:50:00,21.17,21.44,21.16,21.32,4602927.0,21.17,21.44,21.16,21.32,4602927.0
2019-01-09 10:00:00,21.31,21.38,21.04,21.12,4669363.0,21.31,21.38,21.04,21.12,4669363.0
2019-01-09 10:10:00,21.12,21.2,20.89,20.94,4304181.0,21.12,21.2,20.89,20.94,4304181.0
2019-01-09 10:20:00,20.93,21.12,20.93,21.0,3321323.0,20.93,21.12,20.93,21.0,3321323.0
2019-01-09 10:30:00,21.01,21.01,20.73,20.85,4028148.0,21.01,21.01,20.73,20.85,4028148.0
2019-01-09 10:40:00,20.84,20.89,20.68,20.78,3033954.0,20.84,20.89,20.68,20.78,3033954.0
2019-01-09 10:50:00,20.79,20.88,20.74,20.88,3191028.0,20.79,20.88,20.74,20.88,3191028.0
2019-01-09 11:00:00,20.88,20.98,20.82,20.94,2524922.0,20.88,20.98,20.82,20.94,2524922.0
2019-01-09 11:10:00,20.94,20.99,20.88,20.98,2056685.0,20.94,20.99,20.88,20.98,2056685.0
2019-01-09 11:20:00,20.98,21.12,20.93,21.1,2261151.0,20.98,21.12,20.93,21.1,2261151.0
2019-01-09 11:30:00,21.1,21.14,21.0,21.02,1950770.0,21.1,21.14,21.0,21.02,1950770.0
2019-01-09 11:40:00,21.03,21.15,21.02,21.14,1487706.0,21.03,21.15,21.02,21.14,1487706.0
2019-01-09 11:50:00,21.14,21.25,21.11,21.14,2340110.0,21.14,21.25,21.11,21.14,2340110.0
2019-01-09 12:00:00,21.15,21.27,21.14,21.18,2120656.0,21.15,21.27,21.14,21.18,2120656.0
2019-01-09 12:10:00,21.19,21.32,21.14,21.32,2472506.0,21.19,21.32,21.14,21.32,2472506.0
2019-01-09 12:20:00,21.31,21.34,21.24,21.24,1785594.0,21.31,21.34,21.24,21.24,1785594.0
2019-01-09 12:30:00,21.25,21.26,20.74,20.75,5263494.0,21.25,21.26,20.74,20.75,5263494.0
2019-01-09 12:40:00,20.75,20.89,20.18,20.68,15506267.0,20.75,20.89,20.18,20.68,15506267.0
2019-01-09 12:50:00,20.68,20.9,20.45,20.59,6664770.0,20.68,20.9,20.45,20.59,6664770.0
2019-01-09 13:00:00,20.59,20.75,20.35,20.75,7030093.0,20.59,20.75,20.35,20.75,7030093.0
2019-01-09 13:10:00,20.75,21.08,20.73,21.0,6114281.0,20.75,21.08,20.73,21.0,6114281.0
2019-01-09 13:20:00,21.01,21.02,20.3,20.35,8426986.0,21.01,21.02,20.3,20.35,8426986.0
2019-01-09 13:30:00,20.35,20.42,20.24,20.27,4753362.0,20.35,20.42,20.24,20.27,4753362.0
2019-01-09 13:40:00,20.28,20.45,20.22,20.3,4020921.0,20.28,20.45,20.22,20.3,4020921.0
2019-01-09 13:50:00,20.29,20.43,20.24,20.35,3205605.0,20.29,20.43,20.24,20.35,3205605.0
2019-01-09 14:00:00,20.34,20.48,20.27,20.46,2959146.0,20.34,20.48,20.27,20.46,2959146.0
2019-01-09 14:10:00,20.46,20.46,20.26,20.27,2539218.0,20.46,20.46,20.26,20.27,2539218.0
2019-01-09 14:20:00,20.26,20.31,20.15,20.21,4056687.0,20.26,20.31,20.15,20.21,4056687.0
2019-01-09 14:30:00,20.21,20.37,20.1,20.35,3976128.0,20.21,20.37,20.1,20.35,3976128.0
2019-01-09 14:40:00,20.35,20.45,20.33,20.4,2829631.0,20.35,20.45,20.33,20.4,2829631.0
2019-01-09 14:50:00,20.41,20.42,20.2,20.27,2809507.0,20.41,20.42,20.2,20.27,2809507.0
2019-01-09 15:00:00,20.26,20.39,20.25,20.35,1797509.0,20.26,20.39,20.25,20.35,1797509.0
2019-01-09 15:10:00,20.34,20.35,20.27,20.3,1708396.0,20.34,20.35,20.27,20.3,1708396.0
2019-01-09 15:20:00,20.3,20.38,20.23,20.24,2071419.0,20.3,20.38,20.23,20.24,2071419.0
2019-01-09 15:30:00,20.24,20.3,20.19,20.22,2833904.0,20.24,20.3,20.19,20.22,2833904.0
2019-01-09 15:40:00,20.2,20.23,20.15,20.19,2189281.0,20.2,20.23,20.15,20.19,2189281.0
2019-01-09 15:50:00,20.18,20.21,20.07,20.18,5131531.0,20.18,20.21,20.07,20.18,5131531.0
2019-01-10 09:30:00,19.76,19.82,19.2,19.31,10611224.0,19.76,19.82,19.2,19.31,10611224.0
2019-01-10 09:40:00,19.31,19.4,19.15,19.2,6523100.0,19.31,19.4,19.15,19.2,6523100.0
2019-01-10 09:50:00,19.2,19.2,18.9,19.12,8251704.0,19.2,19.2,18.9,19.12,8251704.0
2019-01-10 10:00:00,19.12,19.37,19.1,19.33,6110626.0,19.12,19.37,19.1,19.33,6110626.0
2019-01-10 10:10:00,19.34,19.4,19.15,19.21,4378069.0,19.34,19.4,19.15,19.21,4378069.0
2019-01-10 10:20:00,19.21,19.38,19.19,19.33,3858428.0,19.21,19.38,19.19,19.33,3858428.0
2019-01-10 10:30:00,19.34,19.48,19.26,19.46,3706087.0,19.34,19.48,19.26,19.46,3706087.0
2019-01-10 10:40:00,19.46,19.49,19.34,19.41,3665494.0,19.46,19.49,19.34,19.41,3665494.0
2019-01-10 10:50:00,19.4,19.69,19.4,19.64,4744255.0,19.4,19.69,19.4,19.64,4744255.0
2019-01-10 11:00:00,19.65,19.84,19.6,19.69,4567109.0,19.65,19.84,19.6,19.69,4567109.0
2019-01-10 11:10:00,19.7,19.74,19.5,19.5,3556855.0,19.7,19.74,19.5,19.5,3556855.0
2019-01-10 11:20:00,19.5,19.52,19.38,19.48,3496579.0,19.5,19.52,19.38,19.48,3496579.0
2019-01-10 11:30:00,19.47,19.62,19.45,19.57,2398942.0,19.47,19.62,19.45,19.57,2398942.0
2019-01-10 11:40:00,19.56,19.6,19.41,19.47,2224040.0,19.56,19.6,19.41,19.47,2224040.0
2019-01-10 11:50:00,19.46,19.58,19.4,19.57,1883999.0,19.46,19.58,19.4,19.57,1883999.0
2019-01-10 12:00:00,19.57,19.63,19.51,19.57,2016446.0,19.57,19.63,19.51,19.57,2016446.0
2019-01-10 12:10:00,19.57,19.61,19.53,19.57,1145462.0,19.57,19.61,19.53,19.57,1145462.0
2019-01-10 12:20:00,19.56,19.71,19.54,19.65,1882234.0,19.56,19.71,19.54,19.65,1882234.0
2019-01-10 12:30:00,19.65,19.69,19.56,19.62,1200119.0,19.65,19.69,19.56,19.62,1200119.0
2019-01-10 12:40:00,19.62,19.65,19.53,19.64,1291037.0,19.62,19.65,19.53,19.64,1291037.0
2019-01-10 12:50:00,19.64,19.71,19.59,19.6,1707416.0,19.64,19.71,19.59,19.6,1707416.0
2019-01-10 13:00:00,19.6,19.6,19.41,19.43,1991132.0,19.6,19.6,19.41,19.43,1991132.0
2019-01-10 13:10:00,19.43,19.46,19.3,19.36,2513088.0,19.43,19.46,19.3,19.36,2513088.0
2019-01-10 13:20:00,19.35,19.49,19.33,19.48,1770703.0,19.35,19.49,19.33,19.48,1770703.0
2019-01-10 13:30:00,19.48,19.5,19.34,19.36,1358871.0,19.48,19.5,19.34,19.36,1358871.0
2019-01-10 13:40:00,19.35,19.36,19.23,19.29,2396990.0,19.35,19.36,19.23,19.29,2396990.0
2019-01-10 13:50:00,19.3,19.38,19.29,19.33,1067932.0,19.3,19.38,19.29,19.33,1067932.0
2019-01-10 14:00:00,19.32,19.5,19.32,19.48,1593031.0,19.32,19.5,19.32,19.48,1593031.0
2019-01-10 14:10:00,19.49,19.56,19.43,19.5,1836706.0,19.49,19.56,19.43,19.5,1836706.0
2019-01-10 14:20:00,19.51,19.59,19.48,19.49,1461319.0,19.51,19.59,19.48,19.49,1461319.0
2019-01-10 14:30:00,19.5,19.52,19.44,19.46,957527.0,19.5,19.52,19.44,19.46,957527.0
2019-01-10 14:40:00,19.46,19.53,19.45,19.47,932651.0,19.46,19.53,19.45,19.47,932651.0
2019-01-10 14:50:00,19.46,19.52,19.45,19.51,752251.0,19.46,19.52,19.45,19.51,752251.0
2019-01-10 15:00:00,19.51,19.63,19.49,19.58,1499287.0,19.51,19.63,19.49,19.58,1499287.0
2019-01-10 15:10:00,19.58,19.62,19.56,19.59,1212505.0,19.58,19.62,19.56,19.59,1212505.0
2019-01-10 15:20:00,19.59,19.74,19.58,19.71,2168284.0,19.59,19.74,19.58,19.71,2168284.0
2019-01-10 15:30:00,19.7,19.75,19.67,19.75,1576156.0,19.7,19.75,19.67,19.75,1576156.0
2019-01-10 15:40:00,19.75,19.8,19.74,19.77,2599687.0,19.75,19.8,19.74,19.77,2599687.0
2019-01-10 15:50:00,19.77,19.79,19.73,19.74,2941202.0,19.77,19.79,19.73,19.74,2941202.0
2019-01-11 09:30:00,19.47,19.74,19.19,19.61,7389386.0,19.47,19.74,19.19,19.61,7389386.0
2019-01-11 09:40:00,19.6,19.94,19.56,19.9,5303428.0,19.6,19.94,19.56,19.9,5303428.0
2019-01-11 09:50:00,19.9,19.92,19.75,19.87,3353474.0,19.9,19.92,19.75,19.87,3353474.0
2019-01-11 10:00:00,19.87,19.89,19.68,19.88,3184265.0,19.87,19.89,19.68,19.88,3184265.0
2019-01-11 10:10:00,19.87,19.92,19.74,19.83,1793089.0,19.87,19.92,19.74,19.83,1793089.0
2019-01-11 10:20:00,19.82,19.86,19.62,19.63,1960813.0,19.82,19.86,19.62,19.63,1960813.0
2019-01-11 10:30:00,19.63,19.82,19.62,19.81,1947810.0,19.63,19.82,19.62,19.81,1947810.0
2019-01-11 10:40:00,19.82,19.85,19.75,19.8,1433208.0,19.82,19.85,19.75,19.8,1433208.0
2019-01-11 10:50:00,19.81,19.89,19.74,19.85,1710063.0,19.81,19.89,19.74,19.85,1710063.0
2019-01-11 11:00:00,19.86,19.9,19.83,19.89,1404377.0,19.86,19.9,19.83,19.89,1404377.0
2019-01-11 11:10:00,19.89,19.89,19.77,19.84,1300448.0,19.89,19.89,19.77,19.84,1300448.0
2019-01-11 11:20:00,19.82,19.84,19.71,19.72,1365213.0,19.82,19.84,19.71,19.72,1365213.0
2019-01-11 11:30:00,19.72,19.81,19.71,19.77,1063627.0,19.72,19.81,19.71,19.77,1063627.0
2019-01-11 11:40:00,19.77,19.85,19.73,19.84,1289517.0,19.77,19.85,19.73,19.84,1289517.0
2019-01-11 11:50:00,19.84,19.85,19.76,19.81,790573.0,19.84,19.85,19.76,19.81,790573.0
2019-01-11 12:00:00,19.81,19.87,19.8,19.82,818140.0,19.81,19.87,19.8,19.82,818140.0
2019-01-11 12:10:00,19.83,19.88,19.8,19.82,947257.0,19.83,19.88,19.8,19.82,947257.0
2019-01-11 12:20:00,19.82,20.11,19.82,20.07,3451749.0,19.82,20.11,19.82,20.07,3451749.0
2019-01-11 12:30:00,20.08,20.22,20.05,20.17,2822630.0,20.08,20.22,20.05,20.17,2822630.0
2019-01-11 12:40:00,20.17,20.23,20.15,20.18,1645339.0,20.17,20.23,20.15,20.18,1645339.0
2019-01-11 12:50:00,20.18,20.33,20.14,20.29,2429528.0,20.18,20.33,20.14,20.29,2429528.0
2019-01-11 13:00:00,20.28,20.29,20.13,20.18,2472621.0,20.28,20.29,20.13,20.18,2472621.0
2019-01-11 13:10:00,20.18,20.21,20.03,20.1,2423672.0,20.18,20.21,20.03,20.1,2423672.0
2019-01-11 13:20:00,20.1,20.14,19.98,20.12,2024601.0,20.1,20.14,19.98,20.12,2024601.0
2019-01-11 13:30:00,20.11,20.16,20.09,20.14,1373200.0,20.11,20.16,20.09,20.14,1373200.0
2019-01-11 13:40:00,20.14,20.19,20.08,20.08,1520593.0,20.14,20.19,20.08,20.08,1520593.0
2019-01-11 13:50:00,20.08,20.19,20.08,20.17,970856.0,20.08,20.19,20.08,20.17,970856.0
2019-01-11 14:00:00,20.18,20.27,20.14,20.26,1658807.0,20.18,20.27,20.14,20.26,1658807.0
2019-01-11 14:10:00,20.26,20.28,20.23,20.23,1140089.0,20.26,20.28,20.23,20.23,1140089.0
2019-01-11 14:20:00,20.23,20.27,20.2,20.26,1607161.0,20.23,20.27,20.2,20.26,1607161.0
2019-01-11 14:30:00,20.26,20.35,20.25,20.32,1909782.0,20.26,20.35,20.25,20.32,1909782.0
2019-01-11 14:40:00,20.32,20.34,20.26,20.27,1529386.0,20.32,20.34,20.26,20.27,1529386.0
2019-01-11 14:50:00,20.27,20.29,20.19,20.23,1956103.0,20.27,20.29,20.19,20.23,1956103.0
2019-01-11 15:00:00,20.23,20.32,20.22,20.3,1631344.0,20.23,20.32,20.22,20.3,1631344.0
2019-01-11 15:10:00,20.3,20.32,20.25,20.29,993702.0,20.3,20.32,20.25,20.29,993702.0
2019-01-11 15:20:00,20.29,20.29,20.24,20.25,1089837.0,20.29,20.29,20.24,20.25,1089837.0
2019-01-11 15:30:00,20.26,20.33,20.25,20.32,1505962.0,20.26,20.33,20.25,20.32,1505962.0
2019-01-11 15:40:00,20.32,20.33,20.26,20.29,1832734.0,20.32,20.33,20.26,20.29,1832734.0
2019-01-11 15:50:00,20.29,20.3,20.24,20.27,3494267.0,20.29,20.3,20.24,20.27,3494267.0
2019-01-14 09:30:00,19.96,20.15,19.75,20.14,5331649.0,19.96,20.15,19.75,20.14,5331649.0
2019-01-14 09:40:00,20.14,20.44,20.07,20.4,5434832.0,20.14,20.44,20.07,20.4,5434832.0
2019-01-14 09:50:00,20.39,20.46,20.17,20.2,3733482.0,20.39,20.46,20.17,20.2,3733482.0
2019-01-14 10:00:00,20.21,20.33,20.17,20.27,2766009.0,20.21,20.33,20.17,20.27,2766009.0
2019-01-14 10:10:00,20.27,20.39,20.23,20.29,2167617.0,20.27,20.39,20.23,20.29,2167617.0
2019-01-14 10:20:00,20.3,20.35,20.21,20.25,1333646.0,20.3,20.35,20.21,20.25,1333646.0
2019-01-14 10:30:00,20.26,20.32,20.21,20.27,1568430.0,20.26,20.32,20.21,20.27,1568430.0
2019-01-14 10:40:00,20.27,20.28,20.04,20.1,2293191.0,20.27,20.28,20.04,20.1,2293191.0
2019-01-14 10:50:00,20.1,20.19,20.02,20.17,2242419.0,20.1,20.19,20.02,20.17,2242419.0
2019-01-14 11:00:00,20.17,20.27,20.11,20.21,2043546.0,20.17,20.27,20.11,20.21,2043546.0
2019-01-14 11:10:00,20.21,20.28,20.14,20.25,1462401.0,20.21,20.28,20.14,20.25,1462401.0
2019-01-14 11:20:00,20.25,20.42,20.23,20.39,2134258.0,20.25,20.42,20.23,20.39,2134258.0
2019-01-14 11:30:00,20.39,20.48,20.36,20.48,2128612.0,20.39,20.48,20.36,20.48,2128612.0
2019-01-14 11:40:00,20.48,20.58,20.47,20.51,2405901.0,20.48,20.58,20.47,20.51,2405901.0
2019-01-14 11:50:00,20.51,20.54,20.37,20.46,2061491.0,20.51,20.54,20.37,20.46,2061491.0
2019-01-14 12:00:00,20.46,20.52,20.44,20.52,1113370.0,20.46,20.52,20.44,20.52,1113370.0
2019-01-14 12:10:00,20.52,20.6,20.48,20.52,1438081.0,20.52,20.6,20.48,20.52,1438081.0
2019-01-14 12:20:00,20.52,20.59,20.5,20.52,1054915.0,20.52,20.59,20.5,20.52,1054915.0
2019-01-14 12:30:00,20.53,20.57,20.49,20.56,826588.0,20.53,20.57,20.49,20.56,826588.0
2019-01-14 12:40:00,20.55,20.62,20.53,20.58,1286607.0,20.55,20.62,20.53,20.58,1286607.0
2019-01-14 12:50:00,20.57,20.61,20.49,20.5,1014831.0,20.57,20.61,20.49,20.5,1014831.0
2019-01-14 13:00:00,20.49,20.56,20.44,20.49,981304.0,20.49,20.56,20.44,20.49,981304.0
2019-01-14 13:10:00,20.48,20.56,20.45,20.5,911122.0,20.48,20.56,20.45,20.5,911122.0
2019-01-14 13:20:00,20.5,20.52,20.4,20.43,978724.0,20.5,20.52,20.4,20.43,978724.0
2019-01-14 13:30:00,20.44,20.51,20.44,20.48,696048.0,20.44,20.51,20.44,20.48,696048.0
2019-01-14 13:40:00,20.48,20.53,20.46,20.5,640819.0,20.48,20.53,20.46,20.5,640819.0
2019-01-14 13:50:00,20.5,20.52,20.42,20.43,871024.0,20.5,20.52,20.42,20.43,871024.0
2019-01-14 14:00:00,20.44,20.45,20.4,20.42,847961.0,20.44,20.45,20.4,20.42,847961.0
2019-01-14 14:10:00,20.42,20.44,20.23,20.26,1954166.0,20.42,20.44,20.23,20.26,1954166.0
2019-01-14 14:20:00,20.26,20.32,20.2,20.32,1775911.0,20.26,20.32,20.2,20.32,1775911.0
2019-01-14 14:30:00,20.31,20.35,20.31,20.33,943668.0,20.31,20.35,20.31,20.33,943668.0
2019-01-14 14:40:00,20.33,20.42,20.32,20.42,1000054.0,20.33,20.42,20.32,20.42,1000054.0
2019-01-14 14:50:00,20.42,20.42,20.37,20.37,800808.0,20.42,20.42,20.37,20.37,800808.0
2019-01-14 15:00:00,20.38,20.41,20.34,20.41,757918.0,20.38,20.41,20.34,20.41,757918.0
2019-01-14 15:10:00,20.4,20.44,20.37,20.39,910833.0,20.4,20.44,20.37,20.39,910833.0
2019-01-14 15:20:00,20.39,20.48,20.38,20.43,1365686.0,20.39,20.48,20.38,20.43,1365686.0
2019-01-14 15:30:00,20.43,20.45,20.38,20.4,1083494.0,20.43,20.45,20.38,20.4,1083494.0
2019-01-14 15:40:00,20.39,20.4,20.34,20.36,1109794.0,20.39,20.4,20.34,20.36,1109794.0
2019-01-14 15:50:00,20.35,20.36,20.23,20.23,2905038.0,20.35,20.36,20.23,20.23,2905038.0
2019-01-15 09:30:00,20.44,20.68,20.35,20.5,5913824.0,20.44,20.68,20.35,20.5,5913824.0
2019-01-15 09:40:00,20.51,20.52,20.3,20.46,3475258.0,20.51,20.52,20.3,20.46,3475258.0
2019-01-15 09:50:00,20.46,20.59,20.4,20.45,2476532.0,20.46,20.59,20.4,20.45,2476532.0
2019-01-15 10:00:00,20.45,20.63,20.45,20.58,2693767.0,20.45,20.63,20.45,20.58,2693767.0
2019-01-15 10:10:00,20.58,20.58,20.42,20.44,2556448.0,20.58,20.58,20.42,20.44,2556448.0
2019-01-15 10:20:00,20.44,20.45,20.33,20.41,2500527.0,20.44,20.45,20.33,20.41,2500527.0
2019-01-15 10:30:00,20.42,20.51,20.38,20.45,1892909.0,20.42,20.51,20.38,20.45,1892909.0
2019-01-15 10:40:00,20.45,20.54,20.42,20.5,2023885.0,20.45,20.54,20.42,20.5,2023885.0
2019-01-15 10:50:00,20.5,20.51,20.44,20.46,803157.0,20.5,20.51,20.44,20.46,803157.0
2019-01-15 11:00:00,20.46,20.52,20.37,20.44,1216789.0,20.46,20.52,20.37,20.44,1216789.0
2019-01-15 11:10:00,20.43,20.49,20.39,20.47,1095780.0,20.43,20.49,20.39,20.47,1095780.0
2019-01-15 11:20:00,20.48,20.53,20.45,20.52,1468407.0,20.48,20.53,20.45,20.52,1468407.0
2019-01-15 11:30:00,20.52,20.59,20.48,20.54,1677672.0,20.52,20.59,20.48,20.54,1677672.0
2019-01-15 11:40:00,20.54,20.61,20.52,20.54,1361301.0,20.54,20.61,20.52,20.54,1361301.0
2019-01-15 11:50:00,20.55,20.57,20.5,20.53,1075896.0,20.55,20.57,20.5,20.53,1075896.0
2019-01-15 12:00:00,20.53,20.58,20.5,20.51,916653.0,20.53,20.58,20.5,20.51,916653.0
2019-01-15 12:10:00,20.51,20.61,20.5,20.6,1167042.0,20.51,20.61,20.5,20.6,1167042.0
2019-01-15 12:20:00,20.61,20.68,20.55,20.57,1526320.0,20.61,20.68,20.55,20.57,1526320.0
2019-01-15 12:30:00,20.56,20.6,20.5,20.53,923388.0,20.56,20.6,20.5,20.53,923388.0
2019-01-15 12:40:00,20.54,20.58,20.52,20.55,542170.0,20.54,20.58,20.52,20.55,542170.0
2019-01-15 12:50:00,20.54,20.56,20.5,20.52,709199.0,20.54,20.56,20.5,20.52,709199.0
2019-01-15 13:00:00,20.52,20.52,20.47,20.52,1498195.0,20.52,20.52,20.47,20.52,1498195.0
2019-01-15 13:10:00,20.52,20.52,20.45,20.46,898831.0,20.52,20.52,20.45,20.46,898831.0
2019-01-15 13:20:00,20.46,20.5,20.46,20.49,396749.0,20.46,20.5,20.46,20.49,396749.0
2019-01-15 13:30:00,20.5,20.56,20.48,20.53,781745.0,20.5,20.56,20.48,20.53,781745.0
2019-01-15 13:40:00,20.54,20.55,20.48,20.51,642632.0,20.54,20.55,20.48,20.51,642632.0
2019-01-15 13:50:00,20.5,20.52,20.46,20.49,448400.0,20.5,20.52,20.46,20.49,448400.0
2019-01-15 14:00:00,20.48,20.54,20.48,20.5,759892.0,20.48,20.54,20.48,20.5,759892.0
2019-01-15 14:10:00,20.49,20.52,20.45,20.48,781577.0,20.49,20.52,20.45,20.48,781577.0
2019-01-15 14:20:00,20.48,20.5,20.31,20.33,1495971.0,20.48,20.5,20.31,20.33,1495971.0
2019-01-15 14:30:00,20.33,20.38,20.27,20.3,1416685.0,20.33,20.38,20.27,20.3,1416685.0
2019-01-15 14:40:00,20.3,20.35,20.26,20.28,1407086.0,20.3,20.35,20.26,20.28,1407086.0
2019-01-15 14:50:00,20.28,20.4,20.27,20.39,1195879.0,20.28,20.4,20.27,20.39,1195879.0
2019-01-15 15:00:00,20.39,20.43,20.34,20.4,1012909.0,20.39,20.43,20.34,20.4,1012909.0
2019-01-15 15:10:00,20.39,20.41,20.35,20.38,1079698.0,20.39,20.41,20.35,20.38,1079698.0
2019-01-15 15:20:00,20.39,20.39,20.35,20.37,585101.0,20.39,20.39,20.35,20.37,585101.0
2019-01-15 15:30:00,20.37,20.4,20.32,20.36,1430961.0,20.37,20.4,20.32,20.36,1430961.0
2019-01-15 15:40:00,20.36,20.45,20.34,20.41,2057529.0,20.36,20.45,20.34,20.41,2057529.0
2019-01-15 15:50:00,20.42,20.42,20.35,20.37,2141465.0,20.42,20.42,20.35,20.37,2141465.0
2019-01-16 09:30:00,20.4,20.53,20.3,20.33,3657789.0,20.4,20.53,20.3,20.33,3657789.0
2019-01-16 09:40:00,20.32,20.54,20.23,20.5,3970023.0,20.32,20.54,20.23,20.5,3970023.0
2019-01-16 09:50:00,20.51,20.52,20.44,20.44,1644566.0,20.51,20.52,20.44,20.44,1644566.0
2019-01-16 10:00:00,20.45,20.53,20.41,20.48,1555220.0,20.45,20.53,20.41,20.48,1555220.0
2019-01-16 10:10:00,20.48,20.52,20.42,20.47,1128740.0,20.48,20.52,20.42,20.47,1128740.0
2019-01-16 10:20:00,20.46,20.48,20.35,20.39,1717266.0,20.46,20.48,20.35,20.39,1717266.0
2019-01-16 10:30:00,20.39,20.43,20.25,20.27,1959795.0,20.39,20.43,20.25,20.27,1959795.0
2019-01-16 10:40:00,20.28,20.35,20.19,20.32,2033536.0,20.28,20.35,20.19,20.32,2033536.0
2019-01-16 10:50:00,20.32,20.36,20.26,20.28,1476682.0,20.32,20.36,20.26,20.28,1476682.0
2019-01-16 11:00:00,20.28,20.3,20.17,20.27,1603775.0,20.28,20.3,20.17,20.27,1603775.0
2019-01-16 11:10:00,20.26,20.31,20.23,20.27,1386831.0,20.26,20.31,20.23,20.27,1386831.0
2019-01-16 11:20:00,20.27,20.32,20.19,20.27,1204373.0,20.27,20.32,20.19,20.27,1204373.0
2019-01-16 11:30:00,20.26,20.29,20.2,20.23,838903.0,20.26,20.29,20.2,20.23,838903.0
2019-01-16 11:40:00,20.22,20.24,20.11,20.14,1297193.0,20.22,20.24,20.11,20.14,1297193.0
2019-01-16 11:50:00,20.14,20.22,20.13,20.17,1115136.0,20.14,20.22,20.13,20.17,1115136.0
2019-01-16 12:00:00,20.16,20.23,20.16,20.17,953847.0,20.16,20.23,20.16,20.17,953847.0
2019-01-16 12:10:00,20.16,20.22,20.05,20.08,1423969.0,20.16,20.22,20.05,20.08,1423969.0
2019-01-16 12:20:00,20.08,20.11,19.97,20.02,1911369.0,20.08,20.11,19.97,20.02,1911369.0
2019-01-16 12:30:00,20.02,20.04,19.91,19.99,1938964.0,20.02,20.04,19.91,19.99,1938964.0
2019-01-16 12:40:00,19.99,20.04,19.96,20.0,1211016.0,19.99,20.04,19.96,20.0,1211016.0
2019-01-16 12:50:00,20.01,20.04,19.95,19.95,1017844.0,20.01,20.04,19.95,19.95,1017844.0
2019-01-16 13:00:00,19.95,20.0,19.9,19.98,1591234.0,19.95,20.0,19.9,19.98,1591234.0
2019-01-16 13:10:00,19.99,20.02,19.92,19.95,801801.0,19.99,20.02,19.92,19.95,801801.0
2019-01-16 13:20:00,19.95,19.95,19.85,19.91,1551203.0,19.95,19.95,19.85,19.91,1551203.0
2019-01-16 13:30:00,19.91,19.92,19.81,19.87,1213194.0,19.91,19.92,19.81,19.87,1213194.0
2019-01-16 13:40:00,19.87,19.89,19.82,19.88,1069057.0,19.87,19.89,19.82,19.88,1069057.0
2019-01-16 13:50:00,19.88,19.89,19.82,19.86,900053.0,19.88,19.89,19.82,19.86,900053.0
2019-01-16 14:00:00,19.86,19.91,19.84,19.86,1183370.0,19.86,19.91,19.84,19.86,1183370.0
2019-01-16 14:10:00,19.86,19.9,19.83,19.87,851177.0,19.86,19.9,19.83,19.87,851177.0
2019-01-16 14:20:00,19.87,19.95,19.85,19.94,1153756.0,19.87,19.95,19.85,19.94,1153756.0
2019-01-16 14:30:00,19.94,20.0,19.92,19.97,1371277.0,19.94,20.0,19.92,19.97,1371277.0
2019-01-16 14:40:00,19.96,19.98,19.92,19.95,946936.0,19.96,19.98,19.92,19.95,946936.0
2019-01-16 14:50:00,19.95,19.95,19.85,19.85,1159366.0,19.95,19.95,19.85,19.85,1159366.0
2019-01-16 15:00:00,19.86,19.89,19.84,19.88,1044379.0,19.86,19.89,19.84,19.88,1044379.0
2019-01-16 15:10:00,19.88,19.93,19.86,19.91,935645.0,19.88,19.93,19.86,19.91,935645.0
2019-01-16 15:20:00,19.91,19.97,19.89,19.93,1236524.0,19.91,19.97,19.89,19.93,1236524.0
2019-01-16 15:30:00,19.93,19.93,19.82,19.82,1809787.0,19.93,19.93,19.82,19.82,1809787.0
2019-01-16 15:40:00,19.82,19.83,19.75,19.8,2772177.0,19.82,19.83,19.75,19.8,2772177.0
2019-01-16 15:50:00,19.8,19.81,19.71,19.72,3311823.0,19.8,19.81,19.71,19.72,3311823.0
2019-01-17 09:30:00,19.49,19.51,19.07,19.16,7694485.0,19.49,19.51,19.07,19.16,7694485.0
2019-01-17 09:40:00,19.17,19.24,19.02,19.16,5670748.0,19.17,19.24,19.02,19.16,5670748.0
2019-01-17 09:50:00,19.17,19.45,19.17,19.32,4152159.0,19.17,19.45,19.17,19.32,4152159.0
2019-01-17 10:00:00,19.33,19.45,19.19,19.43,3189200.0,19.33,19.45,19.19,19.43,3189200.0
2019-01-17 10:10:00,19.42,19.58,19.41,19.47,3372010.0,19.42,19.58,19.41,19.47,3372010.0
2019-01-17 10:20:00,19.47,19.58,19.46,19.56,2043660.0,19.47,19.58,19.46,19.56,2043660.0
2019-01-17 10:30:00,19.55,19.59,19.47,19.54,1703137.0,19.55,19.59,19.47,19.54,1703137.0
2019-01-17 10:40:00,19.55,19.72,19.54,19.69,2413969.0,19.55,19.72,19.54,19.69,2413969.0
2019-01-17 10:50:00,19.69,19.85,19.64,19.85,2412920.0,19.69,19.85,19.64,19.85,2412920.0
2019-01-17 11:00:00,19.85,19.96,19.83,19.85,3142686.0,19.85,19.96,19.83,19.85,3142686.0
2019-01-17 11:10:00,19.85,19.91,19.78,19.82,1990752.0,19.85,19.91,19.78,19.82,1990752.0
2019-01-17 11:20:00,19.82,19.86,19.76,19.78,1556494.0,19.82,19.86,19.76,19.78,1556494.0
2019-01-17 11:30:00,19.78,19.89,19.74,19.87,1557244.0,19.78,19.89,19.74,19.87,1557244.0
2019-01-17 11:40:00,19.87,19.88,19.77,19.79,939667.0,19.87,19.88,19.77,19.79,939667.0
2019-01-17 11:50:00,19.79,19.9,19.78,19.87,1062870.0,19.79,19.9,19.78,19.87,1062870.0
2019-01-17 12:00:00,19.87,19.94,19.84,19.89,915654.0,19.87,19.94,19.84,19.89,915654.0
2019-01-17 12:10:00,19.89,19.97,19.88,19.9,1226821.0,19.89,19.97,19.88,19.9,1226821.0
2019-01-17 12:20:00,19.9,19.96,19.88,19.94,947188.0,19.9,19.96,19.88,19.94,947188.0
2019-01-17 12:30:00,19.95,19.99,19.92,19.97,1078818.0,19.95,19.99,19.92,19.97,1078818.0
2019-01-17 12:40:00,19.97,19.99,19.93,19.97,869809.0,19.97,19.99,19.93,19.97,869809.0
2019-01-17 12:50:00,19.97,19.99,19.89,19.91,912205.0,19.97,19.99,19.89,19.91,912205.0
2019-01-17 13:00:00,19.9,20.02,19.9,20.0,1175122.0,19.9,20.02,19.9,20.0,1175122.0
2019-01-17 13:10:00,20.01,20.07,19.97,20.04,1682728.0,20.01,20.07,19.97,20.04,1682728.0
2019-01-17 13:20:00,20.04,20.15,20.03,20.09,1551360.0,20.04,20.15,20.03,20.09,1551360.0
2019-01-17 13:30:00,20.08,20.12,20.03,20.04,1062373.0,20.08,20.12,20.03,20.04,1062373.0
2019-01-17 13:40:00,20.04,20.07,19.99,20.04,916938.0,20.04,20.07,19.99,20.04,916938.0
2019-01-17 13:50:00,20.04,20.08,20.01,20.07,607217.0,20.04,20.08,20.01,20.07,607217.0
2019-01-17 14:00:00,20.07,20.1,20.03,20.08,526574.0,20.07,20.1,20.03,20.08,526574.0
2019-01-17 14:10:00,20.08,20.1,20.03,20.05,618415.0,20.08,20.1,20.03,20.05,618415.0
2019-01-17 14:20:00,20.05,20.07,20.0,20.04,701510.0,20.05,20.07,20.0,20.04,701510.0
2019-01-17 14:30:00,20.05,20.17,20.03,20.13,1597950.0,20.05,20.17,20.03,20.13,1597950.0
2019-01-17 14:40:00,20.13,20.45,20.13,20.44,4232432.0,20.13,20.45,20.13,20.44,4232432.0
2019-01-17 14:50:00,20.44,20.51,20.13,20.17,5239735.0,20.44,20.51,20.13,20.17,5239735.0
2019-01-17 15:00:00,20.18,20.25,20.11,20.2,1974582.0,20.18,20.25,20.11,20.2,1974582.0
2019-01-17 15:10:00,20.2,20.24,20.16,20.23,984684.0,20.2,20.24,20.16,20.23,984684.0
2019-01-17 15:20:00,20.24,20.35,20.22,20.34,1564993.0,20.24,20.35,20.22,20.34,1564993.0
2019-01-17 15:30:00,20.34,20.36,20.25,20.28,1609189.0,20.34,20.36,20.25,20.28,1609189.0
2019-01-17 15:40:00,20.28,20.35,20.27,20.3,1864419.0,20.28,20.35,20.27,20.3,1864419.0
2019-01-17 15:50:00,20.3,20.31,20.23,20.25,3641285.0,20.3,20.31,20.23,20.25,3641285.0
2019-01-18 09:30:00,20.35,20.43,20.14,20.16,6143802.0,20.35,20.43,20.14,20.16,6143802.0
2019-01-18 09:40:00,20.17,20.3,20.02,20.25,4984499.0,20.17,20.3,20.02,20.25,4984499.0
2019-01-18 09:50:00,20.26,20.35,20.12,20.31,2798494.0,20.26,20.35,20.12,20.31,2798494.0
2019-01-18 10:00:00,20.31,20.46,20.22,20.37,3796434.0,20.31,20.46,20.22,20.37,3796434.0
2019-01-18 10:10:00,20.38,20.62,20.37,20.57,3893572.0,20.38,20.62,20.37,20.57,3893572.0
2019-01-18 10:20:00,20.57,20.65,20.54,20.55,2679709.0,20.57,20.65,20.54,20.55,2679709.0
2019-01-18 10:30:00,20.55,20.71,20.53,20.67,3404989.0,20.55,20.71,20.53,20.67,3404989.0
2019-01-18 10:40:00,20.67,20.75,20.62,20.68,2323188.0,20.67,20.75,20.62,20.68,2323188.0
2019-01-18 10:50:00,20.68,20.85,20.66,20.84,3151637.0,20.68,20.85,20.66,20.84,3151637.0
2019-01-18 11:00:00,20.83,20.98,20.81,20.94,3639984.0,20.83,20.98,20.81,20.94,3639984.0
2019-01-18 11:10:00,20.94,20.96,20.76,20.81,2741323.0,20.94,20.96,20.76,20.81,2741323.0
2019-01-18 11:20:00,20.81,20.9,20.75,20.87,2278834.0,20.81,20.9,20.75,20.87,2278834.0
2019-01-18 11:30:00,20.88,20.91,20.78,20.79,1710259.0,20.88,20.91,20.78,20.79,1710259.0
2019-01-18 11:40:00,20.79,20.98,20.79,20.97,2237955.0,20.79,20.98,20.79,20.97,2237955.0
2019-01-18 11:50:00,20.96,21.0,20.9,20.99,2201910.0,20.96,21.0,20.9,20.99,2201910.0
2019-01-18 12:00:00,20.99,21.05,20.84,20.86,3428755.0,20.99,21.05,20.84,20.86,3428755.0
2019-01-18 12:10:00,20.85,20.92,20.81,20.85,1846439.0,20.85,20.92,20.81,20.85,1846439.0
2019-01-18 12:20:00,20.85,20.88,20.79,20.85,1188865.0,20.85,20.88,20.79,20.85,1188865.0
2019-01-18 12:30:00,20.85,20.86,20.77,20.77,997995.0,20.85,20.86,20.77,20.77,997995.0
2019-01-18 12:40:00,20.77,20.85,20.77,20.79,1032780.0,20.77,20.85,20.77,20.79,1032780.0
2019-01-18 12:50:00,20.8,20.83,20.74,20.82,1451220.0,20.8,20.83,20.74,20.82,1451220.0
2019-01-18 13:00:00,20.82,20.83,20.71,20.79,1225802.0,20.82,20.83,20.71,20.79,1225802.0
2019-01-18 13:10:00,20.78,20.82,20.73,20.74,1318677.0,20.78,20.82,20.73,20.74,1318677.0
2019-01-18 13:20:00,20.75,20.8,20.71,20.75,1025886.0,20.75,20.8,20.71,20.75,1025886.0
2019-01-18 13:30:00,20.75,20.8,20.72,20.78,972896.0,20.75,20.8,20.72,20.78,972896.0
2019-01-18 13:40:00,20.79,20.85,20.77,20.84,1233039.0,20.79,20.85,20.77,20.84,1233039.0
2019-01-18 13:50:00,20.85,20.91,20.84,20.89,1157456.0,20.85,20.91,20.84,20.89,1157456.0
2019-01-18 14:00:00,20.88,20.9,20.82,20.89,897143.0,20.88,20.9,20.82,20.89,897143.0
2019-01-18 14:10:00,20.89,20.89,20.79,20.81,985029.0,20.89,20.89,20.79,20.81,985029.0
2019-01-18 14:20:00,20.8,20.83,20.74,20.76,1453921.0,20.8,20.83,20.74,20.76,1453921.0
2019-01-18 14:30:00,20.75,20.76,20.62,20.65,2184673.0,20.75,20.76,20.62,20.65,2184673.0
2019-01-18 14:40:00,20.65,20.75,20.62,20.73,1609217.0,20.65,20.75,20.62,20.73,1609217.0
2019-01-18 14:50:00,20.73,20.82,20.72,20.79,1110878.0,20.73,20.82,20.72,20.79,1110878.0
2019-01-18 15:00:00,20.79,20.8,20.71,20.78,1433173.0,20.79,20.8,20.71,20.78,1433173.0
2019-01-18 15:10:00,20.78,20.83,20.76,20.79,868351.0,20.78,20.83,20.76,20.79,868351.0
2019-01-18 15:20:00,20.8,20.81,20.74,20.77,969310.0,20.8,20.81,20.74,20.77,969310.0
2019-01-18 15:30:00,20.78,20.8,20.73,20.77,1267658.0,20.78,20.8,20.73,20.77,1267658.0
2019-01-18 15:40:00,20.78,20.81,20.71,20.73,2513868.0,20.78,20.81,20.71,20.73,2513868.0
2019-01-18 15:50:00,20.73,20.78,20.62,20.76,4373613.0,20.73,20.78,20.62,20.76,4373613.0
2019-01-22 09:30:00,20.48,20.87,20.38,20.86,5557560.0,20.48,20.87,20.38,20.86,5557560.0
2019-01-22 09:40:00,20.86,20.92,20.47,20.48,3706808.0,20.86,20.92,20.47,20.48,3706808.0
2019-01-22 09:50:00,20.48,20.61,20.33,20.54,4196811.0,20.48,20.61,20.33,20.54,4196811.0
2019-01-22 10:00:00,20.53,20.64,20.43,20.49,2964785.0,20.53,20.64,20.43,20.49,2964785.0
2019-01-22 10:10:00,20.49,20.52,20.28,20.34,4036009.0,20.49,20.52,20.28,20.34,4036009.0
2019-01-22 10:20:00,20.34,20.49,20.33,20.44,2077853.0,20.34,20.49,20.33,20.44,2077853.0
2019-01-22 10:30:00,20.44,20.5,20.4,20.44,1521031.0,20.44,20.5,20.4,20.44,1521031.0
2019-01-22 10:40:00,20.44,20.47,20.32,20.35,1508841.0,20.44,20.47,20.32,20.35,1508841.0
2019-01-22 10:50:00,20.35,20.46,20.34,20.42,1077581.0,20.35,20.46,20.34,20.42,1077581.0
2019-01-22 11:00:00,20.41,20.41,20.29,20.3,1601594.0,20.41,20.41,20.29,20.3,1601594.0
2019-01-22 11:10:00,20.31,20.4,20.27,20.39,1741143.0,20.31,20.4,20.27,20.39,1741143.0
2019-01-22 11:20:00,20.38,20.47,20.37,20.38,985062.0,20.38,20.47,20.37,20.38,985062.0
2019-01-22 11:30:00,20.39,20.47,20.37,20.41,803951.0,20.39,20.47,20.37,20.41,803951.0
2019-01-22 11:40:00,20.41,20.41,20.32,20.36,1182662.0,20.41,20.41,20.32,20.36,1182662.0
2019-01-22 11:50:00,20.36,20.37,20.23,20.27,1353891.0,20.36,20.37,20.23,20.27,1353891.0
2019-01-22 12:00:00,20.27,20.31,20.24,20.29,1152683.0,20.27,20.31,20.24,20.29,1152683.0
2019-01-22 12:10:00,20.29,20.31,20.22,20.23,835189.0,20.29,20.31,20.22,20.23,835189.0
2019-01-22 12:20:00,20.23,20.25,20.12,20.17,1601188.0,20.23,20.25,20.12,20.17,1601188.0
2019-01-22 12:30:00,20.16,20.2,20.13,20.13,1006420.0,20.16,20.2,20.13,20.13,1006420.0
2019-01-22 12:40:00,20.14,20.18,20.11,20.15,923413.0,20.14,20.18,20.11,20.15,923413.0
2019-01-22 12:50:00,20.15,20.2,20.12,20.17,911440.0,20.15,20.2,20.12,20.17,911440.0
2019-01-22 13:00:00,20.17,20.17,20.01,20.03,1754555.0,20.17,20.17,20.01,20.03,1754555.0
2019-01-22 13:10:00,20.02,20.06,19.81,19.82,2718940.0,20.02,20.06,19.81,19.82,2718940.0
2019-01-22 13:20:00,19.82,19.94,19.81,19.87,2068862.0,19.82,19.94,19.81,19.87,2068862.0
2019-01-22 13:30:00,19.86,19.98,19.85,19.93,1703617.0,19.86,19.98,19.85,19.93,1703617.0
2019-01-22 13:40:00,19.93,19.95,19.88,19.95,1134840.0,19.93,19.95,19.88,19.95,1134840.0
2019-01-22 13:50:00,19.94,20.02,19.94,19.98,1449054.0,19.94,20.02,19.94,19.98,1449054.0
2019-01-22 14:00:00,19.98,20.01,19.93,19.93,1366889.0,19.98,20.01,19.93,19.93,1366889.0
2019-01-22 14:10:00,19.94,19.99,19.87,19.98,1371213.0,19.94,19.99,19.87,19.98,1371213.0
2019-01-22 14:20:00,19.98,19.99,19.82,19.83,1267733.0,19.98,19.99,19.82,19.83,1267733.0
2019-01-22 14:30:00,19.83,19.92,19.81,19.88,1118683.0,19.83,19.92,19.81,19.88,1118683.0
2019-01-22 14:40:00,19.87,19.91,19.79,19.79,1520860.0,19.87,19.91,19.79,19.79,1520860.0
2019-01-22 14:50:00,19.8,19.87,19.76,19.84,1848103.0,19.8,19.87,19.76,19.84,1848103.0
2019-01-22 15:00:00,19.84,19.88,19.72,19.76,1547155.0,19.84,19.88,19.72,19.76,1547155.0
2019-01-22 15:10:00,19.76,19.8,19.73,19.77,1149656.0,19.76,19.8,19.73,19.77,1149656.0
2019-01-22 15:20:00,19.78,19.86,19.77,19.8,1269276.0,19.78,19.86,19.77,19.8,1269276.0
2019-01-22 15:30:00,19.8,19.87,19.7,19.87,2105463.0,19.8,19.87,19.7,19.87,2105463.0
2019-01-22 15:40:00,19.87,19.9,19.71,19.74,3189910.0,19.87,19.9,19.71,19.74,3189910.0
2019-01-22 15:50:00,19.73,19.78,19.72,19.77,3456274.0,19.73,19.78,19.72,19.77,3456274.0
2019-01-23 09:30:00,20.02,20.24,19.88,20.19,6540000.0,20.02,20.24,19.88,20.19,6540000.0
2019-01-23 09:40:00,20.2,20.39,20.19,20.37,4963154.0,20.2,20.39,20.19,20.37,4963154.0
2019-01-23 09:50:00,20.38,20.4,20.25,20.37,4088657.0,20.38,20.4,20.25,20.37,4088657.0
2019-01-23 10:00:00,20.38,20.48,20.31,20.4,4018582.0,20.38,20.48,20.31,20.4,4018582.0
2019-01-23 10:10:00,20.41,20.45,20.15,20.19,2996977.0,20.41,20.45,20.15,20.19,2996977.0
2019-01-23 10:20:00,20.18,20.24,20.08,20.09,2492640.0,20.18,20.24,20.08,20.09,2492640.0
2019-01-23 10:30:00,20.1,20.22,20.07,20.13,1902584.0,20.1,20.22,20.07,20.13,1902584.0
2019-01-23 10:40:00,20.13,20.15,19.98,20.01,2643994.0,20.13,20.15,19.98,20.01,2643994.0
2019-01-23 10:50:00,20.01,20.06,19.94,19.96,1430883.0,20.01,20.06,19.94,19.96,1430883.0
2019-01-23 11:00:00,19.96,20.04,19.92,20.03,1706037.0,19.96,20.04,19.92,20.03,1706037.0
2019-01-23 11:10:00,20.03,20.09,19.89,19.92,2121128.0,20.03,20.09,19.89,19.92,2121128.0
2019-01-23 11:20:00,19.92,19.93,19.79,19.85,2076488.0,19.92,19.93,19.79,19.85,2076488.0
2019-01-23 11:30:00,19.84,19.88,19.71,19.75,2429149.0,19.84,19.88,19.71,19.75,2429149.0
2019-01-23 11:40:00,19.75,19.76,19.58,19.6,2712558.0,19.75,19.76,19.58,19.6,2712558.0
2019-01-23 11:50:00,19.6,19.66,19.55,19.61,1782474.0,19.6,19.66,19.55,19.61,1782474.0
2019-01-23 12:00:00,19.6,19.69,19.56,19.65,1908896.0,19.6,19.69,19.56,19.65,1908896.0
2019-01-23 12:10:00,19.66,19.69,19.6,19.68,1691864.0,19.66,19.69,19.6,19.68,1691864.0
2019-01-23 12:20:00,19.68,19.8,19.65,19.8,1874225.0,19.68,19.8,19.65,19.8,1874225.0
2019-01-23 12:30:00,19.79,19.82,19.69,19.7,1800320.0,19.79,19.82,19.69,19.7,1800320.0
2019-01-23 12:40:00,19.69,19.88,19.68,19.85,2168627.0,19.69,19.88,19.68,19.85,2168627.0
2019-01-23 12:50:00,19.85,19.87,19.78,19.81,1251907.0,19.85,19.87,19.78,19.81,1251907.0
2019-01-23 13:00:00,19.82,19.82,19.64,19.74,1579121.0,19.82,19.82,19.64,19.74,1579121.0
2019-01-23 13:10:00,19.74,19.79,19.66,19.74,1249010.0,19.74,19.79,19.66,19.74,1249010.0
2019-01-23 13:20:00,19.74,19.77,19.69,19.7,869225.0,19.74,19.77,19.69,19.7,869225.0
2019-01-23 13:30:00,19.71,19.8,19.69,19.77,824151.0,19.71,19.8,19.69,19.77,824151.0
2019-01-23 13:40:00,19.77,19.8,19.73,19.79,685404.0,19.77,19.8,19.73,19.79,685404.0
2019-01-23 13:50:00,19.78,19.8,19.75,19.76,669506.0,19.78,19.8,19.75,19.76,669506.0
2019-01-23 14:00:00,19.77,19.88,19.77,19.84,1146916.0,19.77,19.88,19.77,19.84,1146916.0
2019-01-23 14:10:00,19.84,19.85,19.73,19.75,772785.0,19.84,19.85,19.73,19.75,772785.0
2019-01-23 14:20:00,19.75,19.78,19.72,19.75,871305.0,19.75,19.78,19.72,19.75,871305.0
2019-01-23 14:30:00,19.75,19.75,19.64,19.65,1116627.0,19.75,19.75,19.64,19.65,1116627.0
2019-01-23 14:40:00,19.66,19.67,19.59,19.64,1127354.0,19.66,19.67,19.59,19.64,1127354.0
2019-01-23 14:50:00,19.64,19.68,19.62,19.64,796033.0,19.64,19.68,19.62,19.64,796033.0
2019-01-23 15:00:00,19.64,19.69,19.62,19.66,996941.0,19.64,19.69,19.62,19.66,996941.0
2019-01-23 15:10:00,19.65,19.71,19.63,19.71,883260.0,19.65,19.71,19.63,19.71,883260.0
2019-01-23 15:20:00,19.71,19.78,19.69,19.77,1120236.0,19.71,19.78,19.69,19.77,1120236.0
2019-01-23 15:30:00,19.77,19.78,19.71,19.75,823914.0,19.77,19.78,19.71,19.75,823914.0
2019-01-23 15:40:00,19.75,19.78,19.72,19.77,1041974.0,19.75,19.78,19.72,19.77,1041974.0
2019-01-23 15:50:00,19.78,19.8,19.74,19.79,2357720.0,19.78,19.8,19.74,19.79,2357720.0
2019-01-24 09:30:00,20.05,20.51,20.0,20.43,8999453.0,20.05,20.51,20.0,20.43,8999453.0
2019-01-24 09:40:00,20.43,20.53,20.32,20.5,6917394.0,20.43,20.53,20.32,20.5,6917394.0
2019-01-24 09:50:00,20.5,20.65,20.44,20.45,6295907.0,20.5,20.65,20.44,20.45,6295907.0
2019-01-24 10:00:00,20.45,20.59,20.44,20.55,3893649.0,20.45,20.59,20.44,20.55,3893649.0
2019-01-24 10:10:00,20.56,20.75,20.52,20.68,3639669.0,20.56,20.75,20.52,20.68,3639669.0
2019-01-24 10:20:00,20.68,20.76,20.65,20.71,2805181.0,20.68,20.76,20.65,20.71,2805181.0
2019-01-24 10:30:00,20.71,20.73,20.51,20.59,3043373.0,20.71,20.73,20.51,20.59,3043373.0
2019-01-24 10:40:00,20.59,20.6,20.38,20.4,2281656.0,20.59,20.6,20.38,20.4,2281656.0
2019-01-24 10:50:00,20.4,20.43,20.31,20.4,2998408.0,20.4,20.43,20.31,20.4,2998408.0
2019-01-24 11:00:00,20.4,20.59,20.36,20.58,2460390.0,20.4,20.59,20.36,20.58,2460390.0
2019-01-24 11:10:00,20.57,20.61,20.4,20.46,2153219.0,20.57,20.61,20.4,20.46,2153219.0
2019-01-24 11:20:00,20.46,20.61,20.43,20.6,1393292.0,20.46,20.61,20.43,20.6,1393292.0
2019-01-24 11:30:00,20.6,20.7,20.6,20.7,2280539.0,20.6,20.7,20.6,20.7,2280539.0
2019-01-24 11:40:00,20.7,20.71,20.64,20.69,1448576.0,20.7,20.71,20.64,20.69,1448576.0
2019-01-24 11:50:00,20.68,20.69,20.59,20.67,1335526.0,20.68,20.69,20.59,20.67,1335526.0
2019-01-24 12:00:00,20.67,20.69,20.61,20.67,1010082.0,20.67,20.69,20.61,20.67,1010082.0
2019-01-24 12:10:00,20.67,20.83,20.65,20.79,2390964.0,20.67,20.83,20.65,20.79,2390964.0
2019-01-24 12:20:00,20.79,20.86,20.76,20.82,2065065.0,20.79,20.86,20.76,20.82,2065065.0
2019-01-24 12:30:00,20.82,20.9,20.78,20.82,2116009.0,20.82,20.9,20.78,20.82,2116009.0
2019-01-24 12:40:00,20.81,20.82,20.75,20.81,1189907.0,20.81,20.82,20.75,20.81,1189907.0
2019-01-24 12:50:00,20.8,20.85,20.73,20.81,1258095.0,20.8,20.85,20.73,20.81,1258095.0
2019-01-24 13:00:00,20.81,20.87,20.76,20.8,1284967.0,20.81,20.87,20.76,20.8,1284967.0
2019-01-24 13:10:00,20.79,20.8,20.7,20.79,1424040.0,20.79,20.8,20.7,20.79,1424040.0
2019-01-24 13:20:00,20.8,20.83,20.71,20.75,1378836.0,20.8,20.83,20.71,20.75,1378836.0
2019-01-24 13:30:00,20.75,20.82,20.72,20.8,1240030.0,20.75,20.82,20.72,20.8,1240030.0
2019-01-24 13:40:00,20.8,20.82,20.73,20.76,837798.0,20.8,20.82,20.73,20.76,837798.0
2019-01-24 13:50:00,20.77,20.87,20.76,20.85,1613726.0,20.77,20.87,20.76,20.85,1613726.0
2019-01-24 14:00:00,20.86,20.94,20.82,20.9,2064371.0,20.86,20.94,20.82,20.9,2064371.0
2019-01-24 14:10:00,20.91,20.98,20.89,20.95,1505816.0,20.91,20.98,20.89,20.95,1505816.0
2019-01-24 14:20:00,20.96,21.01,20.91,20.98,2119683.0,20.96,21.01,20.91,20.98,2119683.0
2019-01-24 14:30:00,20.97,20.98,20.86,20.95,1870086.0,20.97,20.98,20.86,20.95,1870086.0
2019-01-24 14:40:00,20.95,20.95,20.82,20.85,1473776.0,20.95,20.95,20.82,20.85,1473776.0
2019-01-24 14:50:00,20.85,20.89,20.83,20.88,944184.0,20.85,20.89,20.83,20.88,944184.0
2019-01-24 15:00:00,20.88,20.93,20.85,20.91,902181.0,20.88,20.93,20.85,20.91,902181.0
2019-01-24 15:10:00,20.91,20.92,20.86,20.88,1089282.0,20.91,20.92,20.86,20.88,1089282.0
2019-01-24 15:20:00,20.88,20.91,20.85,20.88,976325.0,20.88,20.91,20.85,20.88,976325.0
2019-01-24 15:30:00,20.88,20.89,20.77,20.79,1791391.0,20.88,20.89,20.77,20.79,1791391.0
2019-01-24 15:40:00,20.79,20.85,20.76,20.77,1882761.0,20.79,20.85,20.76,20.77,1882761.0
2019-01-24 15:50:00,20.77,20.89,20.76,20.85,3881872.0,20.77,20.89,20.76,20.85,3881872.0
2019-01-25 09:30:00,20.99,21.3,20.79,21.25,10139733.0,20.99,21.3,20.79,21.25,10139733.0
2019-01-25 09:40:00,21.25,21.49,21.2,21.39,6367495.0,21.25,21.49,21.2,21.39,6367495.0
2019-01-25 09:50:00,21.38,21.45,21.19,21.24,5000335.0,21.38,21.45,21.19,21.24,5000335.0
2019-01-25 10:00:00,21.24,21.33,21.19,21.22,3467111.0,21.24,21.33,21.19,21.22,3467111.0
2019-01-25 10:10:00,21.22,21.23,20.98,21.01,4320264.0,21.22,21.23,20.98,21.01,4320264.0
2019-01-25 10:20:00,21.02,21.15,20.99,21.1,2682504.0,21.02,21.15,20.99,21.1,2682504.0
2019-01-25 10:30:00,21.11,21.22,21.09,21.11,3404813.0,21.11,21.22,21.09,21.11,3404813.0
2019-01-25 10:40:00,21.12,21.17,21.08,21.09,1809267.0,21.12,21.17,21.08,21.09,1809267.0
2019-01-25 10:50:00,21.09,21.09,20.92,20.95,2940616.0,21.09,21.09,20.92,20.95,2940616.0
2019-01-25 11:00:00,20.94,21.1,20.94,21.1,2444990.0,20.94,21.1,20.94,21.1,2444990.0
2019-01-25 11:10:00,21.09,21.11,20.95,20.97,1915033.0,21.09,21.11,20.95,20.97,1915033.0
2019-01-25 11:20:00,20.97,21.01,20.92,20.97,1552858.0,20.97,21.01,20.92,20.97,1552858.0
2019-01-25 11:30:00,20.98,21.08,20.97,21.06,1571104.0,20.98,21.08,20.97,21.06,1571104.0
2019-01-25 11:40:00,21.06,21.18,21.04,21.15,1923971.0,21.06,21.18,21.04,21.15,1923971.0
2019-01-25 11:50:00,21.15,21.26,21.13,21.24,1902103.0,21.15,21.26,21.13,21.24,1902103.0
2019-01-25 12:00:00,21.25,21.3,21.18,21.28,1484678.0,21.25,21.3,21.18,21.28,1484678.0
2019-01-25 12:10:00,21.28,21.4,21.22,21.4,1860291.0,21.28,21.4,21.22,21.4,1860291.0
2019-01-25 12:20:00,21.4,21.46,21.38,21.39,1853681.0,21.4,21.46,21.38,21.39,1853681.0
2019-01-25 12:30:00,21.39,21.56,21.33,21.56,3155755.0,21.39,21.56,21.33,21.56,3155755.0
2019-01-25 12:40:00,21.55,21.56,21.39,21.44,2407592.0,21.55,21.56,21.39,21.44,2407592.0
2019-01-25 12:50:00,21.45,21.56,21.42,21.56,1648016.0,21.45,21.56,21.42,21.56,1648016.0
2019-01-25 13:00:00,21.56,21.64,21.55,21.61,2312586.0,21.56,21.64,21.55,21.61,2312586.0
2019-01-25 13:10:00,21.61,21.7,21.55,21.68,2021594.0,21.61,21.7,21.55,21.68,2021594.0
2019-01-25 13:20:00,21.69,21.79,21.68,21.78,2113016.0,21.69,21.79,21.68,21.78,2113016.0
2019-01-25 13:30:00,21.78,21.79,21.65,21.78,2327340.0,21.78,21.79,21.65,21.78,2327340.0
2019-01-25 13:40:00,21.78,21.84,21.76,21.82,1769371.0,21.78,21.84,21.76,21.82,1769371.0
2019-01-25 13:50:00,21.81,21.84,21.74,21.8,1285771.0,21.81,21.84,21.74,21.8,1285771.0
2019-01-25 14:00:00,21.8,21.9,21.74,21.89,2239187.0,21.8,21.9,21.74,21.89,2239187.0
2019-01-25 14:10:00,21.89,21.9,21.8,21.84,1732790.0,21.89,21.9,21.8,21.84,1732790.0
2019-01-25 14:20:00,21.84,21.86,21.69,21.7,2723477.0,21.84,21.86,21.69,21.7,2723477.0
2019-01-25 14:30:00,21.71,21.83,21.69,21.83,2078346.0,21.71,21.83,21.69,21.83,2078346.0
2019-01-25 14:40:00,21.82,21.9,21.8,21.85,1906499.0,21.82,21.9,21.8,21.85,1906499.0
2019-01-25 14:50:00,21.85,21.96,21.82,21.94,2314744.0,21.85,21.96,21.82,21.94,2314744.0
2019-01-25 15:00:00,21.94,21.98,21.86,21.86,1966991.0,21.94,21.98,21.86,21.86,1966991.0
2019-01-25 15:10:00,21.87,21.99,21.86,21.98,1713564.0,21.87,21.99,21.86,21.98,1713564.0
2019-01-25 15:20:00,21.99,22.03,21.93,21.95,3353556.0,21.99,22.03,21.93,21.95,3353556.0
2019-01-25 15:30:00,21.95,21.98,21.84,21.97,2808760.0,21.95,21.98,21.84,21.97,2808760.0
2019-01-25 15:40:00,21.98,21.98,21.9,21.94,1941729.0,21.98,21.98,21.9,21.94,1941729.0
2019-01-25 15:50:00,21.94,21.95,21.87,21.93,3864679.0,21.94,21.95,21.87,21.93,3864679.0
2019-01-28 09:30:00,20.32,20.72,20.14,20.36,12688206.0,20.32,20.72,20.14,20.36,12688206.0
2019-01-28 09:40:00,20.36,20.36,20.02,20.13,9914674.0,20.36,20.36,20.02,20.13,9914674.0
2019-01-28 09:50:00,20.13,20.39,20.04,20.38,6522100.0,20.13,20.39,20.04,20.38,6522100.0
2019-01-28 10:00:00,20.38,20.38,20.11,20.31,5359981.0,20.38,20.38,20.11,20.31,5359981.0
2019-01-28 10:10:00,20.31,20.49,20.24,20.48,4944996.0,20.31,20.49,20.24,20.48,4944996.0
2019-01-28 10:20:00,20.47,20.58,20.43,20.52,4267873.0,20.47,20.58,20.43,20.52,4267873.0
2019-01-28 10:30:00,20.52,20.69,20.51,20.55,4578326.0,20.52,20.69,20.51,20.55,4578326.0
2019-01-28 10:40:00,20.55,20.71,20.54,20.68,3357347.0,20.55,20.71,20.54,20.68,3357347.0
2019-01-28 10:50:00,20.67,20.82,20.67,20.75,4010528.0,20.67,20.82,20.67,20.75,4010528.0
2019-01-28 11:00:00,20.74,20.9,20.72,20.86,2619177.0,20.74,20.9,20.72,20.86,2619177.0
2019-01-28 11:10:00,20.86,20.99,20.83,20.98,3380578.0,20.86,20.99,20.83,20.98,3380578.0
2019-01-28 11:20:00,20.98,21.01,20.75,20.8,3474755.0,20.98,21.01,20.75,20.8,3474755.0
2019-01-28 11:30:00,20.8,20.84,20.53,20.57,4340799.0,20.8,20.84,20.53,20.57,4340799.0
2019-01-28 11:40:00,20.57,20.57,20.41,20.54,3319637.0,20.57,20.57,20.41,20.54,3319637.0
2019-01-28 11:50:00,20.53,20.61,20.43,20.44,3533703.0,20.53,20.61,20.43,20.44,3533703.0
2019-01-28 12:00:00,20.44,20.53,20.42,20.53,1664019.0,20.44,20.53,20.42,20.53,1664019.0
2019-01-28 12:10:00,20.52,20.58,20.49,20.55,1393751.0,20.52,20.58,20.49,20.55,1393751.0
2019-01-28 12:20:00,20.55,20.66,20.54,20.61,1588776.0,20.55,20.66,20.54,20.61,1588776.0
2019-01-28 12:30:00,20.61,20.64,20.51,20.63,1617990.0,20.61,20.64,20.51,20.63,1617990.0
2019-01-28 12:40:00,20.63,20.66,20.54,20.55,1231371.0,20.63,20.66,20.54,20.55,1231371.0
2019-01-28 12:50:00,20.54,20.57,20.36,20.42,1995524.0,20.54,20.57,20.36,20.42,1995524.0
2019-01-28 13:00:00,20.42,20.42,20.23,20.39,2848312.0,20.42,20.42,20.23,20.39,2848312.0
2019-01-28 13:10:00,20.39,20.42,20.31,20.39,1983547.0,20.39,20.42,20.31,20.39,1983547.0
2019-01-28 13:20:00,20.39,20.44,20.3,20.33,1503450.0,20.39,20.44,20.3,20.33,1503450.0
2019-01-28 13:30:00,20.33,20.42,20.32,20.38,1393686.0,20.33,20.42,20.32,20.38,1393686.0
2019-01-28 13:40:00,20.39,20.39,20.3,20.34,1691735.0,20.39,20.39,20.3,20.34,1691735.0
2019-01-28 13:50:00,20.35,20.43,20.33,20.37,1345426.0,20.35,20.43,20.33,20.37,1345426.0
2019-01-28 14:00:00,20.37,20.39,20.24,20.32,1971552.0,20.37,20.39,20.24,20.32,1971552.0
2019-01-28 14:10:00,20.32,20.34,20.2,20.3,2215911.0,20.32,20.34,20.2,20.3,2215911.0
2019-01-28 14:20:00,20.3,20.35,20.26,20.33,1495993.0,20.3,20.35,20.26,20.33,1495993.0
2019-01-28 14:30:00,20.33,20.35,20.29,20.3,1335272.0,20.33,20.35,20.29,20.3,1335272.0
2019-01-28 14:40:00,20.3,20.3,20.17,20.28,2387509.0,20.3,20.3,20.17,20.28,2387509.0
2019-01-28 14:50:00,20.29,20.3,20.2,20.2,1928309.0,20.29,20.3,20.2,20.2,1928309.0
2019-01-28 15:00:00,20.2,20.25,20.13,20.18,2309114.0,20.2,20.25,20.13,20.18,2309114.0
2019-01-28 15:10:00,20.19,20.21,20.12,20.14,2313758.0,20.19,20.21,20.12,20.14,2313758.0
2019-01-28 15:20:00,20.13,20.2,20.13,20.17,2062093.0,20.13,20.2,20.13,20.17,2062093.0
2019-01-28 15:30:00,20.17,20.19,20.13,20.15,1434043.0,20.17,20.19,20.13,20.15,1434043.0
2019-01-28 15:40:00,20.15,20.22,20.13,20.18,3029118.0,20.15,20.22,20.13,20.18,3029118.0
2019-01-28 15:50:00,20.19,20.23,20.17,20.18,5923468.0,20.19,20.23,20.17,20.18,5923468.0
2019-01-29 09:30:00,20.26,20.39,19.65,19.72,9918832.0,20.26,20.39,19.65,19.72,9918832.0
2019-01-29 09:40:00,19.72,19.88,19.57,19.71,6088287.0,19.72,19.88,19.57,19.71,6088287.0
2019-01-29 09:50:00,19.72,19.79,19.55,19.58,4440941.0,19.72,19.79,19.55,19.58,4440941.0
2019-01-29 10:00:00,19.58,19.78,19.57,19.77,4126289.0,19.58,19.78,19.57,19.77,4126289.0
2019-01-29 10:10:00,19.76,19.88,19.71,19.87,4008695.0,19.76,19.88,19.71,19.87,4008695.0
2019-01-29 10:20:00,19.87,19.97,19.84,19.95,3812587.0,19.87,19.97,19.84,19.95,3812587.0
2019-01-29 10:30:00,19.95,19.96,19.68,19.69,3813923.0,19.95,19.96,19.68,19.69,3813923.0
2019-01-29 10:40:00,19.69,19.74,19.57,19.6,3109109.0,19.69,19.74,19.57,19.6,3109109.0
2019-01-29 10:50:00,19.6,19.6,19.45,19.52,4434833.0,19.6,19.6,19.45,19.52,4434833.0
2019-01-29 11:00:00,19.51,19.66,19.47,19.59,3359858.0,19.51,19.66,19.47,19.59,3359858.0
2019-01-29 11:10:00,19.6,19.64,19.51,19.58,1702307.0,19.6,19.64,19.51,19.58,1702307.0
2019-01-29 11:20:00,19.58,19.62,19.48,19.59,2328456.0,19.58,19.62,19.48,19.59,2328456.0
2019-01-29 11:30:00,19.59,19.61,19.54,19.58,1308927.0,19.59,19.61,19.54,19.58,1308927.0
2019-01-29 11:40:00,19.58,19.58,19.42,19.48,2421889.0,19.58,19.58,19.42,19.48,2421889.0
2019-01-29 11:50:00,19.48,19.48,19.32,19.32,2230232.0,19.48,19.48,19.32,19.32,2230232.0
2019-01-29 12:00:00,19.32,19.34,19.23,19.28,3185894.0,19.32,19.34,19.23,19.28,3185894.0
2019-01-29 12:10:00,19.28,19.4,19.25,19.38,1850670.0,19.28,19.4,19.25,19.38,1850670.0
2019-01-29 12:20:00,19.37,19.43,19.35,19.38,1506784.0,19.37,19.43,19.35,19.38,1506784.0
2019-01-29 12:30:00,19.38,19.45,19.36,19.39,1386543.0,19.38,19.45,19.36,19.39,1386543.0
2019-01-29 12:40:00,19.4,19.49,19.39,19.46,1114971.0,19.4,19.49,19.39,19.46,1114971.0
2019-01-29 12:50:00,19.46,19.51,19.44,19.47,1336128.0,19.46,19.51,19.44,19.47,1336128.0
2019-01-29 13:00:00,19.47,19.47,19.4,19.47,1179730.0,19.47,19.47,19.4,19.47,1179730.0
2019-01-29 13:10:00,19.47,19.5,19.42,19.42,1003667.0,19.47,19.5,19.42,19.42,1003667.0
2019-01-29 13:20:00,19.43,19.45,19.3,19.35,1815046.0,19.43,19.45,19.3,19.35,1815046.0
2019-01-29 13:30:00,19.36,19.36,19.3,19.34,1084605.0,19.36,19.36,19.3,19.34,1084605.0
2019-01-29 13:40:00,19.35,19.35,19.32,19.35,888415.0,19.35,19.35,19.32,19.35,888415.0
2019-01-29 13:50:00,19.34,19.36,19.27,19.28,1352625.0,19.34,19.36,19.27,19.28,1352625.0
2019-01-29 14:00:00,19.28,19.36,19.25,19.33,1693496.0,19.28,19.36,19.25,19.33,1693496.0
2019-01-29 14:10:00,19.34,19.41,19.27,19.3,2178148.0,19.34,19.41,19.27,19.3,2178148.0
2019-01-29 14:20:00,19.3,19.31,19.24,19.28,1659238.0,19.3,19.31,19.24,19.28,1659238.0
2019-01-29 14:30:00,19.29,19.3,19.25,19.27,974550.0,19.29,19.3,19.25,19.27,974550.0
2019-01-29 14:40:00,19.27,19.27,19.06,19.09,3296308.0,19.27,19.27,19.06,19.09,3296308.0
2019-01-29 14:50:00,19.09,19.18,19.05,19.17,2201302.0,19.09,19.18,19.05,19.17,2201302.0
2019-01-29 15:00:00,19.17,19.19,19.09,19.15,1690457.0,19.17,19.19,19.09,19.15,1690457.0
2019-01-29 15:10:00,19.15,19.18,19.13,19.14,1267652.0,19.15,19.18,19.13,19.14,1267652.0
2019-01-29 15:20:00,19.14,19.29,19.14,19.27,2698871.0,19.14,19.29,19.14,19.27,2698871.0
2019-01-29 15:30:00,19.27,19.36,19.22,19.27,2816073.0,19.27,19.36,19.22,19.27,2816073.0
2019-01-29 15:40:00,19.27,19.39,19.26,19.29,3531935.0,19.27,19.39,19.26,19.29,3531935.0
2019-01-29 15:50:00,19.3,19.3,19.21,19.24,5159088.0,19.3,19.3,19.21,19.24,5159088.0
2019-01-30 09:30:00,21.49,22.3,21.44,22.15,24339761.0,21.49,22.3,21.44,22.15,24339761.0
2019-01-30 09:40:00,22.16,22.4,22.02,22.04,13755228.0,22.16,22.4,22.02,22.04,13755228.0
2019-01-30 09:50:00,22.05,22.15,21.58,21.67,12828019.0,22.05,22.15,21.58,21.67,12828019.0
2019-01-30 10:00:00,21.66,21.79,21.37,21.52,10799303.0,21.66,21.79,21.37,21.52,10799303.0
2019-01-30 10:10:00,21.52,21.93,21.46,21.93,7740911.0,21.52,21.93,21.46,21.93,7740911.0
2019-01-30 10:20:00,21.93,22.12,21.85,22.05,7966673.0,21.93,22.12,21.85,22.05,7966673.0
2019-01-30 10:30:00,22.04,22.18,22.01,22.06,5479336.0,22.04,22.18,22.01,22.06,5479336.0
2019-01-30 10:40:00,22.06,22.45,22.06,22.38,7940567.0,22.06,22.45,22.06,22.38,7940567.0
2019-01-30 10:50:00,22.38,22.43,22.25,22.33,4649910.0,22.38,22.43,22.25,22.33,4649910.0
2019-01-30 11:00:00,22.33,22.49,22.3,22.43,5020836.0,22.33,22.49,22.3,22.43,5020836.0
2019-01-30 11:10:00,22.43,22.48,22.21,22.26,4545481.0,22.43,22.48,22.21,22.26,4545481.0
2019-01-30 11:20:00,22.25,22.28,22.05,22.09,4258256.0,22.25,22.28,22.05,22.09,4258256.0
2019-01-30 11:30:00,22.08,22.22,22.03,22.22,3412626.0,22.08,22.22,22.03,22.22,3412626.0
2019-01-30 11:40:00,22.21,22.34,22.18,22.23,3901608.0,22.21,22.34,22.18,22.23,3901608.0
2019-01-30 11:50:00,22.22,22.25,22.05,22.13,3013480.0,22.22,22.25,22.05,22.13,3013480.0
2019-01-30 12:00:00,22.13,22.24,22.08,22.2,2957915.0,22.13,22.24,22.08,22.2,2957915.0
2019-01-30 12:10:00,22.21,22.24,22.12,22.23,1947555.0,22.21,22.24,22.12,22.23,1947555.0
2019-01-30 12:20:00,22.23,22.33,22.19,22.2,2756780.0,22.23,22.33,22.19,22.2,2756780.0
2019-01-30 12:30:00,22.2,22.21,22.13,22.2,1719894.0,22.2,22.21,22.13,22.2,1719894.0
2019-01-30 12:40:00,22.19,22.32,22.19,22.29,1957121.0,22.19,22.32,22.19,22.29,1957121.0
2019-01-30 12:50:00,22.3,22.35,22.2,22.32,1961979.0,22.3,22.35,22.2,22.32,1961979.0
2019-01-30 13:00:00,22.32,22.35,22.27,22.33,1314438.0,22.32,22.35,22.27,22.33,1314438.0
2019-01-30 13:10:00,22.34,22.34,22.24,22.26,1455818.0,22.34,22.34,22.24,22.26,1455818.0
2019-01-30 13:20:00,22.27,22.31,22.21,22.28,1491821.0,22.27,22.31,22.21,22.28,1491821.0
2019-01-30 13:30:00,22.27,22.35,22.25,22.29,1679492.0,22.27,22.35,22.25,22.29,1679492.0
2019-01-30 13:40:00,22.29,22.35,22.26,22.29,1623305.0,22.29,22.35,22.26,22.29,1623305.0
2019-01-30 13:50:00,22.3,22.4,22.26,22.29,2608485.0,22.3,22.4,22.26,22.29,2608485.0
2019-01-30 14:00:00,22.29,22.48,22.28,22.4,4596122.0,22.29,22.48,22.28,22.4,4596122.0
2019-01-30 14:10:00,22.41,22.59,22.4,22.57,4645515.0,22.41,22.59,22.4,22.57,4645515.0
2019-01-30 14:20:00,22.57,22.65,22.5,22.59,4234821.0,22.57,22.65,22.5,22.59,4234821.0
2019-01-30 14:30:00,22.58,22.76,22.55,22.72,4532945.0,22.58,22.76,22.55,22.72,4532945.0
2019-01-30 14:40:00,22.72,22.9,22.68,22.9,4126614.0,22.72,22.9,22.68,22.9,4126614.0
2019-01-30 14:50:00,22.89,22.95,22.84,22.92,4161041.0,22.89,22.95,22.84,22.92,4161041.0
2019-01-30 15:00:00,22.92,22.94,22.76,22.77,3860474.0,22.92,22.94,22.76,22.77,3860474.0
2019-01-30 15:10:00,22.78,22.9,22.74,22.88,3430327.0,22.78,22.9,22.74,22.88,3430327.0
2019-01-30 15:20:00,22.88,22.94,22.83,22.85,3348226.0,22.88,22.94,22.83,22.85,3348226.0
2019-01-30 15:30:00,22.84,22.89,22.79,22.86,2573886.0,22.84,22.89,22.79,22.86,2573886.0
2019-01-30 15:40:00,22.87,22.98,22.86,22.9,4257771.0,22.87,22.98,22.86,22.9,4257771.0
2019-01-30 15:50:00,22.92,23.13,22.88,23.12,8315714.0,22.92,23.13,22.88,23.12,8315714.0
2019-01-31 09:30:00,23.02,23.72,22.83,23.58,12082154.0,23.02,23.72,22.83,23.58,12082154.0
2019-01-31 09:40:00,23.58,24.15,23.49,24.02,13312369.0,23.58,24.15,23.49,24.02,13312369.0
2019-01-31 09:50:00,24.03,24.38,24.02,24.13,10458841.0,24.03,24.38,24.02,24.13,10458841.0
2019-01-31 10:00:00,24.13,24.36,24.07,24.18,6913030.0,24.13,24.36,24.07,24.18,6913030.0
2019-01-31 10:10:00,24.18,24.39,24.15,24.21,4930482.0,24.18,24.39,24.15,24.21,4930482.0
2019-01-31 10:20:00,24.21,24.28,24.12,24.25,4597773.0,24.21,24.28,24.12,24.25,4597773.0
2019-01-31 10:30:00,24.24,24.54,24.2,24.46,7784840.0,24.24,24.54,24.2,24.46,7784840.0
2019-01-31 10:40:00,24.46,24.68,24.45,24.47,5924191.0,24.46,24.68,24.45,24.47,5924191.0
2019-01-31 10:50:00,24.48,24.67,24.41,24.66,4406381.0,24.48,24.67,24.41,24.66,4406381.0
2019-01-31 11:00:00,24.65,24.95,24.64,24.83,7247372.0,24.65,24.95,24.64,24.83,7247372.0
2019-01-31 11:10:00,24.83,24.98,24.76,24.82,4653794.0,24.83,24.98,24.76,24.82,4653794.0
2019-01-31 11:20:00,24.82,24.85,24.56,24.67,5120832.0,24.82,24.85,24.56,24.67,5120832.0
2019-01-31 11:30:00,24.67,24.77,24.53,24.68,4257206.0,24.67,24.77,24.53,24.68,4257206.0
2019-01-31 11:40:00,24.68,24.85,24.65,24.75,2719105.0,24.68,24.85,24.65,24.75,2719105.0
2019-01-31 11:50:00,24.74,24.82,24.67,24.68,2414234.0,24.74,24.82,24.67,24.68,2414234.0
2019-01-31 12:00:00,24.67,24.73,24.61,24.7,2827707.0,24.67,24.73,24.61,24.7,2827707.0
2019-01-31 12:10:00,24.69,24.85,24.64,24.76,2343658.0,24.69,24.85,24.64,24.76,2343658.0
2019-01-31 12:20:00,24.77,24.92,24.7,24.89,2373275.0,24.77,24.92,24.7,24.89,2373275.0
2019-01-31 12:30:00,24.89,25.11,24.78,25.08,4827903.0,24.89,25.11,24.78,25.08,4827903.0
2019-01-31 12:40:00,25.07,25.14,24.94,25.01,4657366.0,25.07,25.14,24.94,25.01,4657366.0
2019-01-31 12:50:00,25.01,25.07,24.91,25.02,2730572.0,25.01,25.07,24.91,25.02,2730572.0
2019-01-31 13:00:00,25.01,25.08,24.88,24.97,2444067.0,25.01,25.08,24.88,24.97,2444067.0
2019-01-31 13:10:00,24.98,25.1,24.9,24.94,3212582.0,24.98,25.1,24.9,24.94,3212582.0
2019-01-31 13:20:00,24.94,24.99,24.76,24.77,3281037.0,24.94,24.99,24.76,24.77,3281037.0
2019-01-31 13:30:00,24.76,24.85,24.74,24.79,2404468.0,24.76,24.85,24.74,24.79,2404468.0
2019-01-31 13:40:00,24.79,24.83,24.7,24.76,2266046.0,24.79,24.83,24.7,24.76,2266046.0
2019-01-31 13:50:00,24.77,24.95,24.75,24.9,2075680.0,24.77,24.95,24.75,24.9,2075680.0
2019-01-31 14:00:00,24.9,24.93,24.83,24.88,1851496.0,24.9,24.93,24.83,24.88,1851496.0
2019-01-31 14:10:00,24.88,24.88,24.62,24.67,2951453.0,24.88,24.88,24.62,24.67,2951453.0
2019-01-31 14:20:00,24.68,24.76,24.59,24.73,2799131.0,24.68,24.76,24.59,24.73,2799131.0
2019-01-31 14:30:00,24.73,24.81,24.66,24.75,1553231.0,24.73,24.81,24.66,24.75,1553231.0
2019-01-31 14:40:00,24.76,24.79,24.64,24.64,1675182.0,24.76,24.79,24.64,24.64,1675182.0
2019-01-31 14:50:00,24.64,24.79,24.62,24.74,2227871.0,24.64,24.79,24.62,24.74,2227871.0
2019-01-31 15:00:00,24.75,24.75,24.31,24.34,6031997.0,24.75,24.75,24.31,24.34,6031997.0
2019-01-31 15:10:00,24.34,24.39,24.18,24.29,5773980.0,24.34,24.39,24.18,24.29,5773980.0
2019-01-31 15:20:00,24.29,24.4,24.23,24.33,3655029.0,24.29,24.4,24.23,24.33,3655029.0
2019-01-31 15:30:00,24.33,24.49,24.29,24.42,2986635.0,24.33,24.49,24.29,24.42,2986635.0
2019-01-31 15:40:00,24.42,24.48,24.31,24.39,3113402.0,24.42,24.48,24.31,24.39,3113402.0
2019-01-31 15:50:00,24.39,24.46,24.35,24.44,5743217.0,24.39,24.46,24.35,24.44,5743217.0
2019-02-01 09:30:00,24.61,24.79,24.21,24.79,10214264.0,24.61,24.79,24.21,24.79,10214264.0
2019-02-01 09:40:00,24.79,24.84,24.29,24.29,6827721.0,24.79,24.84,24.29,24.29,6827721.0
2019-02-01 09:50:00,24.3,24.46,24.06,24.09,6397927.0,24.3,24.46,24.06,24.09,6397927.0
2019-02-01 10:00:00,24.09,24.53,24.07,24.52,5831182.0,24.09,24.53,24.07,24.52,5831182.0
2019-02-01 10:10:00,24.52,24.68,24.42,24.6,4711796.0,24.52,24.68,24.42,24.6,4711796.0
2019-02-01 10:20:00,24.6,24.7,24.4,24.43,4024736.0,24.6,24.7,24.4,24.43,4024736.0
2019-02-01 10:30:00,24.43,24.47,24.3,24.47,3227658.0,24.43,24.47,24.3,24.47,3227658.0
2019-02-01 10:40:00,24.46,24.56,24.33,24.43,3198107.0,24.46,24.56,24.33,24.43,3198107.0
2019-02-01 10:50:00,24.43,24.49,24.23,24.25,3210862.0,24.43,24.49,24.23,24.25,3210862.0
2019-02-01 11:00:00,24.24,24.5,24.19,24.44,2981223.0,24.24,24.5,24.19,24.44,2981223.0
2019-02-01 11:10:00,24.45,24.56,24.4,24.44,2693102.0,24.45,24.56,24.4,24.44,2693102.0
2019-02-01 11:20:00,24.45,24.6,24.43,24.51,2275068.0,24.45,24.6,24.43,24.51,2275068.0
2019-02-01 11:30:00,24.5,24.69,24.48,24.62,3235012.0,24.5,24.69,24.48,24.62,3235012.0
2019-02-01 11:40:00,24.61,24.82,24.61,24.7,3263079.0,24.61,24.82,24.61,24.7,3263079.0
2019-02-01 11:50:00,24.69,24.76,24.65,24.68,1699723.0,24.69,24.76,24.65,24.68,1699723.0
2019-02-01 12:00:00,24.69,24.7,24.58,24.63,2133574.0,24.69,24.7,24.58,24.63,2133574.0
2019-02-01 12:10:00,24.63,24.69,24.6,24.64,1025105.0,24.63,24.69,24.6,24.64,1025105.0
2019-02-01 12:20:00,24.64,24.69,24.58,24.68,1224356.0,24.64,24.69,24.58,24.68,1224356.0
2019-02-01 12:30:00,24.67,24.68,24.57,24.57,1034288.0,24.67,24.68,24.57,24.57,1034288.0
2019-02-01 12:40:00,24.57,24.64,24.55,24.6,1125960.0,24.57,24.64,24.55,24.6,1125960.0
2019-02-01 12:50:00,24.6,24.61,24.49,24.56,1514443.0,24.6,24.61,24.49,24.56,1514443.0
2019-02-01 13:00:00,24.56,24.61,24.52,24.59,1142099.0,24.56,24.61,24.52,24.59,1142099.0
2019-02-01 13:10:00,24.58,24.59,24.44,24.45,1232644.0,24.58,24.59,24.44,24.45,1232644.0
2019-02-01 13:20:00,24.45,24.49,24.42,24.42,1436077.0,24.45,24.49,24.42,24.42,1436077.0
2019-02-01 13:30:00,24.42,24.52,24.39,24.52,1122315.0,24.42,24.52,24.39,24.52,1122315.0
2019-02-01 13:40:00,24.51,24.55,24.42,24.49,1238241.0,24.51,24.55,24.42,24.49,1238241.0
2019-02-01 13:50:00,24.49,24.51,24.43,24.5,959465.0,24.49,24.51,24.43,24.5,959465.0
2019-02-01 14:00:00,24.49,24.5,24.32,24.39,2771020.0,24.49,24.5,24.32,24.39,2771020.0
2019-02-01 14:10:00,24.39,24.42,24.34,24.35,970880.0,24.39,24.42,24.34,24.35,970880.0
2019-02-01 14:20:00,24.36,24.39,24.34,24.38,1218925.0,24.36,24.39,24.34,24.38,1218925.0
2019-02-01 14:30:00,24.38,24.49,24.35,24.48,1303352.0,24.38,24.49,24.35,24.48,1303352.0
2019-02-01 14:40:00,24.47,24.48,24.38,24.41,893950.0,24.47,24.48,24.38,24.41,893950.0
2019-02-01 14:50:00,24.41,24.42,24.33,24.39,1111164.0,24.41,24.42,24.33,24.39,1111164.0
2019-02-01 15:00:00,24.39,24.44,24.36,24.37,1057885.0,24.39,24.44,24.36,24.37,1057885.0
2019-02-01 15:10:00,24.37,24.49,24.35,24.48,1553956.0,24.37,24.49,24.35,24.48,1553956.0
2019-02-01 15:20:00,24.47,24.49,24.44,24.48,1208985.0,24.47,24.49,24.44,24.48,1208985.0
2019-02-01 15:30:00,24.48,24.54,24.45,24.48,2163378.0,24.48,24.54,24.45,24.48,2163378.0
2019-02-01 15:40:00,24.48,24.51,24.41,24.45,1531349.0,24.48,24.51,24.41,24.45,1531349.0
2019-02-01 15:50:00,24.45,24.52,24.44,24.51,4415286.0,24.45,24.52,24.44,24.51,4415286.0
2019-02-04 09:30:00,24.47,24.6,24.12,24.15,6508944.0,24.47,24.6,24.12,24.15,6508944.0
2019-02-04 09:40:00,24.15,24.47,24.07,24.45,5439679.0,24.15,24.47,24.07,24.45,5439679.0
2019-02-04 09:50:00,24.45,24.52,24.34,24.45,3548744.0,24.45,24.52,24.34,24.45,3548744.0
2019-02-04 10:00:00,24.45,24.51,24.32,24.45,2859085.0,24.45,24.51,24.32,24.45,2859085.0
2019-02-04 10:10:00,24.45,24.66,24.39,24.53,3873657.0,24.45,24.66,24.39,24.53,3873657.0
2019-02-04 10:20:00,24.53,24.57,24.34,24.39,3072241.0,24.53,24.57,24.34,24.39,3072241.0
2019-02-04 10:30:00,24.38,24.55,24.35,24.49,2262319.0,24.38,24.55,24.35,24.49,2262319.0
2019-02-04 10:40:00,24.5,24.52,24.37,24.38,1541868.0,24.5,24.52,24.37,24.38,1541868.0
2019-02-04 10:50:00,24.38,24.4,24.23,24.29,2470321.0,24.38,24.4,24.23,24.29,2470321.0
2019-02-04 11:00:00,24.29,24.4,24.23,24.4,1946244.0,24.29,24.4,24.23,24.4,1946244.0
2019-02-04 11:10:00,24.4,24.4,24.32,24.33,1057471.0,24.4,24.4,24.32,24.33,1057471.0
2019-02-04 11:20:00,24.32,24.36,24.25,24.27,1156283.0,24.32,24.36,24.25,24.27,1156283.0
2019-02-04 11:30:00,24.27,24.35,24.25,24.27,1159476.0,24.27,24.35,24.25,24.27,1159476.0
2019-02-04 11:40:00,24.28,24.32,24.25,24.27,663389.0,24.28,24.32,24.25,24.27,663389.0
2019-02-04 11:50:00,24.26,24.39,24.25,24.37,1041045.0,24.26,24.39,24.25,24.37,1041045.0
2019-02-04 12:00:00,24.37,24.4,24.34,24.38,844599.0,24.37,24.4,24.34,24.38,844599.0
2019-02-04 12:10:00,24.38,24.39,24.34,24.37,520358.0,24.38,24.39,24.34,24.37,520358.0
2019-02-04 12:20:00,24.37,24.41,24.35,24.39,879146.0,24.37,24.41,24.35,24.39,879146.0
2019-02-04 12:30:00,24.38,24.4,24.32,24.37,771961.0,24.38,24.4,24.32,24.37,771961.0
2019-02-04 12:40:00,24.37,24.4,24.34,24.37,561426.0,24.37,24.4,24.34,24.37,561426.0
2019-02-04 12:50:00,24.37,24.39,24.29,24.31,671723.0,24.37,24.39,24.29,24.31,671723.0
2019-02-04 13:00:00,24.3,24.34,24.27,24.32,581034.0,24.3,24.34,24.27,24.32,581034.0
2019-02-04 13:10:00,24.32,24.35,24.27,24.35,557442.0,24.32,24.35,24.27,24.35,557442.0
2019-02-04 13:20:00,24.34,24.35,24.27,24.3,371427.0,24.34,24.35,24.27,24.3,371427.0
2019-02-04 13:30:00,24.29,24.3,24.23,24.25,754329.0,24.29,24.3,24.23,24.25,754329.0
2019-02-04 13:40:00,24.24,24.33,24.22,24.33,832803.0,24.24,24.33,24.22,24.33,832803.0
2019-02-04 13:50:00,24.33,24.35,24.3,24.31,596900.0,24.33,24.35,24.3,24.31,596900.0
2019-02-04 14:00:00,24.31,24.38,24.31,24.36,605441.0,24.31,24.38,24.31,24.36,605441.0
2019-02-04 14:10:00,24.36,24.47,24.34,24.38,1671828.0,24.36,24.47,24.34,24.38,1671828.0
2019-02-04 14:20:00,24.38,24.42,24.35,24.36,1229762.0,24.38,24.42,24.35,24.36,1229762.0
2019-02-04 14:30:00,24.36,24.39,24.31,24.36,988776.0,24.36,24.39,24.31,24.36,988776.0
2019-02-04 14:40:00,24.36,24.44,24.35,24.37,1284275.0,24.36,24.44,24.35,24.37,1284275.0
2019-02-04 14:50:00,24.38,24.4,24.34,24.37,482533.0,24.38,24.4,24.34,24.37,482533.0
2019-02-04 15:00:00,24.36,24.39,24.32,24.38,798427.0,24.36,24.39,24.32,24.38,798427.0
2019-02-04 15:10:00,24.38,24.4,24.31,24.31,1092264.0,24.38,24.4,24.31,24.31,1092264.0
2019-02-04 15:20:00,24.31,24.33,24.22,24.24,1993732.0,24.31,24.33,24.22,24.24,1993732.0
2019-02-04 15:30:00,24.23,24.25,24.14,24.15,2322625.0,24.23,24.25,24.14,24.15,2322625.0
2019-02-04 15:40:00,24.16,24.17,24.07,24.11,3287797.0,24.16,24.17,24.07,24.11,3287797.0
2019-02-04 15:50:00,24.11,24.13,24.07,24.12,3648208.0,24.11,24.13,24.07,24.12,3648208.0
2019-02-05 09:30:00,23.42,23.71,23.27,23.6,11154787.0,23.42,23.71,23.27,23.6,11154787.0
2019-02-05 09:40:00,23.6,23.86,23.56,23.79,8743004.0,23.6,23.86,23.56,23.79,8743004.0
2019-02-05 09:50:00,23.78,23.83,23.53,23.56,5014616.0,23.78,23.83,23.53,23.56,5014616.0
2019-02-05 10:00:00,23.56,23.67,23.52,23.56,4212988.0,23.56,23.67,23.52,23.56,4212988.0
2019-02-05 10:10:00,23.56,23.67,23.49,23.65,4430587.0,23.56,23.67,23.49,23.65,4430587.0
2019-02-05 10:20:00,23.66,23.74,23.59,23.73,3779649.0,23.66,23.74,23.59,23.73,3779649.0
2019-02-05 10:30:00,23.74,23.77,23.63,23.64,2075251.0,23.74,23.77,23.63,23.64,2075251.0
2019-02-05 10:40:00,23.65,23.74,23.64,23.65,1675495.0,23.65,23.74,23.64,23.65,1675495.0
2019-02-05 10:50:00,23.66,23.74,23.65,23.67,2028189.0,23.66,23.74,23.65,23.67,2028189.0
2019-02-05 11:00:00,23.67,23.69,23.58,23.63,1789473.0,23.67,23.69,23.58,23.63,1789473.0
2019-02-05 11:10:00,23.64,23.64,23.54,23.6,1795619.0,23.64,23.64,23.54,23.6,1795619.0
2019-02-05 11:20:00,23.6,23.61,23.36,23.39,2938921.0,23.6,23.61,23.36,23.39,2938921.0
2019-02-05 11:30:00,23.38,23.5,23.33,23.39,2883372.0,23.38,23.5,23.33,23.39,2883372.0
2019-02-05 11:40:00,23.39,23.43,23.33,23.35,2136125.0,23.39,23.43,23.33,23.35,2136125.0
2019-02-05 11:50:00,23.34,23.35,23.24,23.35,3441926.0,23.34,23.35,23.24,23.35,3441926.0
2019-02-05 12:00:00,23.35,23.36,23.25,23.28,1937650.0,23.35,23.36,23.25,23.28,1937650.0
2019-02-05 12:10:00,23.27,23.3,23.17,23.18,2334192.0,23.27,23.3,23.17,23.18,2334192.0
2019-02-05 12:20:00,23.18,23.21,23.11,23.13,2472513.0,23.18,23.21,23.11,23.13,2472513.0
2019-02-05 12:30:00,23.13,23.19,22.98,23.17,4517024.0,23.13,23.19,22.98,23.17,4517024.0
2019-02-05 12:40:00,23.18,23.24,23.11,23.22,2537957.0,23.18,23.24,23.11,23.22,2537957.0
2019-02-05 12:50:00,23.22,23.28,23.04,23.09,3751605.0,23.22,23.28,23.04,23.09,3751605.0
2019-02-05 13:00:00,23.09,23.19,23.01,23.03,2428508.0,23.09,23.19,23.01,23.03,2428508.0
2019-02-05 13:10:00,23.03,23.12,23.01,23.09,1649393.0,23.03,23.12,23.01,23.09,1649393.0
2019-02-05 13:20:00,23.09,23.23,23.08,23.21,1740955.0,23.09,23.23,23.08,23.21,1740955.0
2019-02-05 13:30:00,23.21,23.27,23.17,23.26,1591329.0,23.21,23.27,23.17,23.26,1591329.0
2019-02-05 13:40:00,23.27,23.36,23.26,23.3,2150756.0,23.27,23.36,23.26,23.3,2150756.0
2019-02-05 13:50:00,23.3,23.31,23.25,23.28,1798146.0,23.3,23.31,23.25,23.28,1798146.0
2019-02-05 14:00:00,23.27,23.46,23.27,23.46,2262150.0,23.27,23.46,23.27,23.46,2262150.0
2019-02-05 14:10:00,23.46,23.46,23.34,23.41,2381461.0,23.46,23.46,23.34,23.41,2381461.0
2019-02-05 14:20:00,23.41,23.41,23.29,23.3,1382019.0,23.41,23.41,23.29,23.3,1382019.0
2019-02-05 14:30:00,23.3,23.34,23.28,23.33,1000434.0,23.3,23.34,23.28,23.33,1000434.0
2019-02-05 14:40:00,23.33,23.34,23.3,23.32,954732.0,23.33,23.34,23.3,23.32,954732.0
2019-02-05 14:50:00,23.32,23.33,23.21,23.21,1842956.0,23.32,23.33,23.21,23.21,1842956.0
2019-02-05 15:00:00,23.22,23.22,23.19,23.21,1602484.0,23.22,23.22,23.19,23.21,1602484.0
2019-02-05 15:10:00,23.21,23.23,23.17,23.2,2074248.0,23.21,23.23,23.17,23.2,2074248.0
2019-02-05 15:20:00,23.2,23.33,23.19,23.31,2620568.0,23.2,23.33,23.19,23.31,2620568.0
2019-02-05 15:30:00,23.31,23.36,23.3,23.35,2231085.0,23.31,23.36,23.3,23.35,2231085.0
2019-02-05 15:40:00,23.35,23.38,23.28,23.31,2407948.0,23.35,23.38,23.28,23.31,2407948.0
2019-02-05 15:50:00,23.31,23.32,23.19,23.29,5029297.0,23.31,23.32,23.19,23.29,5029297.0
2019-02-06 09:30:00,23.63,24.14,23.55,23.83,10218340.0,23.63,24.14,23.55,23.83,10218340.0
2019-02-06 09:40:00,23.83,24.08,23.75,24.07,5885922.0,23.83,24.08,23.75,24.07,5885922.0
2019-02-06 09:50:00,24.07,24.08,23.74,23.77,4738307.0,24.07,24.08,23.74,23.77,4738307.0
2019-02-06 10:00:00,23.78,23.78,23.55,23.56,3612840.0,23.78,23.78,23.55,23.56,3612840.0
2019-02-06 10:10:00,23.56,23.57,23.31,23.48,5835464.0,23.56,23.57,23.31,23.48,5835464.0
2019-02-06 10:20:00,23.48,23.69,23.43,23.61,3202597.0,23.48,23.69,23.43,23.61,3202597.0
2019-02-06 10:30:00,23.61,23.75,23.58,23.67,2217493.0,23.61,23.75,23.58,23.67,2217493.0
2019-02-06 10:40:00,23.68,23.81,23.66,23.75,1912016.0,23.68,23.81,23.66,23.75,1912016.0
2019-02-06 10:50:00,23.76,23.79,23.64,23.67,1928931.0,23.76,23.79,23.64,23.67,1928931.0
2019-02-06 11:00:00,23.67,23.68,23.55,23.62,2651819.0,23.67,23.68,23.55,23.62,2651819.0
2019-02-06 11:10:00,23.63,23.63,23.47,23.48,1920316.0,23.63,23.63,23.47,23.48,1920316.0
2019-02-06 11:20:00,23.48,23.57,23.44,23.51,1478470.0,23.48,23.57,23.44,23.51,1478470.0
2019-02-06 11:30:00,23.51,23.6,23.5,23.6,1430147.0,23.51,23.6,23.5,23.6,1430147.0
2019-02-06 11:40:00,23.6,23.62,23.51,23.52,721761.0,23.6,23.62,23.51,23.52,721761.0
2019-02-06 11:50:00,23.53,23.56,23.45,23.55,1200518.0,23.53,23.56,23.45,23.55,1200518.0
2019-02-06 12:00:00,23.54,23.55,23.44,23.45,2036294.0,23.54,23.55,23.44,23.45,2036294.0
2019-02-06 12:10:00,23.44,23.49,23.42,23.46,1067644.0,23.44,23.49,23.42,23.46,1067644.0
2019-02-06 12:20:00,23.46,23.57,23.46,23.49,1040260.0,23.46,23.57,23.46,23.49,1040260.0
2019-02-06 12:30:00,23.49,23.51,23.43,23.46,1240114.0,23.49,23.51,23.43,23.46,1240114.0
2019-02-06 12:40:00,23.45,23.46,23.42,23.46,967924.0,23.45,23.46,23.42,23.46,967924.0
2019-02-06 12:50:00,23.46,23.5,23.42,23.48,634222.0,23.46,23.5,23.42,23.48,634222.0
2019-02-06 13:00:00,23.48,23.52,23.44,23.45,613264.0,23.48,23.52,23.44,23.45,613264.0
2019-02-06 13:10:00,23.45,23.49,23.42,23.47,794854.0,23.45,23.49,23.42,23.47,794854.0
2019-02-06 13:20:00,23.48,23.49,23.41,23.45,691186.0,23.48,23.49,23.41,23.45,691186.0
2019-02-06 13:30:00,23.44,23.46,23.42,23.43,582577.0,23.44,23.46,23.42,23.43,582577.0
2019-02-06 13:40:00,23.42,23.46,23.4,23.42,707823.0,23.42,23.46,23.4,23.42,707823.0
2019-02-06 13:50:00,23.42,23.45,23.39,23.43,772149.0,23.42,23.45,23.39,23.43,772149.0
2019-02-06 14:00:00,23.43,23.44,23.33,23.33,1147936.0,23.43,23.44,23.33,23.33,1147936.0
2019-02-06 14:10:00,23.33,23.38,23.3,23.38,1157412.0,23.33,23.38,23.3,23.38,1157412.0
2019-02-06 14:20:00,23.38,23.4,23.33,23.37,899918.0,23.38,23.4,23.33,23.37,899918.0
2019-02-06 14:30:00,23.36,23.38,23.26,23.26,979680.0,23.36,23.38,23.26,23.26,979680.0
2019-02-06 14:40:00,23.27,23.31,23.26,23.3,724348.0,23.27,23.31,23.26,23.3,724348.0
2019-02-06 14:50:00,23.3,23.34,23.25,23.33,1019743.0,23.3,23.34,23.25,23.33,1019743.0
2019-02-06 15:00:00,23.32,23.38,23.32,23.34,1212843.0,23.32,23.38,23.32,23.34,1212843.0
2019-02-06 15:10:00,23.34,23.36,23.29,23.34,913652.0,23.34,23.36,23.29,23.34,913652.0
2019-02-06 15:20:00,23.35,23.36,23.28,23.29,810641.0,23.35,23.36,23.28,23.29,810641.0
2019-02-06 15:30:00,23.3,23.3,23.23,23.24,1825140.0,23.3,23.3,23.23,23.24,1825140.0
2019-02-06 15:40:00,23.24,23.3,23.24,23.29,1113020.0,23.24,23.3,23.24,23.29,1113020.0
2019-02-06 15:50:00,23.29,23.29,23.22,23.26,2560607.0,23.29,23.29,23.22,23.26,2560607.0
2019-02-07 09:30:00,22.99,23.22,22.75,22.88,6726395.0,22.99,23.22,22.75,22.88,6726395.0
2019-02-07 09:40:00,22.87,22.9,22.67,22.76,4441397.0,22.87,22.9,22.67,22.76,4441397.0
2019-02-07 09:50:00,22.76,22.94,22.63,22.93,4190644.0,22.76,22.94,22.63,22.93,4190644.0
2019-02-07 10:00:00,22.93,23.0,22.78,22.99,3392822.0,22.93,23.0,22.78,22.99,3392822.0
2019-02-07 10:10:00,22.98,23.07,22.83,22.84,2908550.0,22.98,23.07,22.83,22.84,2908550.0
2019-02-07 10:20:00,22.84,23.04,22.81,22.98,2394113.0,22.84,23.04,22.81,22.98,2394113.0
2019-02-07 10:30:00,22.99,23.15,22.99,23.07,2929736.0,22.99,23.15,22.99,23.07,2929736.0
2019-02-07 10:40:00,23.06,23.1,22.92,22.92,1971076.0,23.06,23.1,22.92,22.92,1971076.0
2019-02-07 10:50:00,22.92,22.96,22.74,22.76,2451188.0,22.92,22.96,22.74,22.76,2451188.0
2019-02-07 11:00:00,22.76,22.87,22.68,22.82,2203333.0,22.76,22.87,22.68,22.82,2203333.0
2019-02-07 11:10:00,22.82,22.84,22.72,22.74,2006757.0,22.82,22.84,22.72,22.74,2006757.0
2019-02-07 11:20:00,22.74,22.76,22.58,22.62,2567240.0,22.74,22.76,22.58,22.62,2567240.0
2019-02-07 11:30:00,22.63,22.66,22.44,22.66,4117935.0,22.63,22.66,22.44,22.66,4117935.0
2019-02-07 11:40:00,22.65,22.7,22.53,22.56,2177476.0,22.65,22.7,22.53,22.56,2177476.0
2019-02-07 11:50:00,22.55,22.62,22.49,22.51,1846142.0,22.55,22.62,22.49,22.51,1846142.0
2019-02-07 12:00:00,22.51,22.51,22.32,22.42,3282783.0,22.51,22.51,22.32,22.42,3282783.0
2019-02-07 12:10:00,22.43,22.47,22.38,22.45,1664809.0,22.43,22.47,22.38,22.45,1664809.0
2019-02-07 12:20:00,22.45,22.51,22.41,22.44,1456678.0,22.45,22.51,22.41,22.44,1456678.0
2019-02-07 12:30:00,22.45,22.58,22.42,22.55,1407389.0,22.45,22.58,22.42,22.55,1407389.0
2019-02-07 12:40:00,22.55,22.59,22.47,22.58,1205007.0,22.55,22.59,22.47,22.58,1205007.0
2019-02-07 12:50:00,22.57,22.59,22.49,22.54,909740.0,22.57,22.59,22.49,22.54,909740.0
2019-02-07 13:00:00,22.54,22.71,22.53,22.69,1538979.0,22.54,22.71,22.53,22.69,1538979.0
2019-02-07 13:10:00,22.69,22.7,22.61,22.62,1084175.0,22.69,22.7,22.61,22.62,1084175.0
2019-02-07 13:20:00,22.62,22.74,22.6,22.69,1245584.0,22.62,22.74,22.6,22.69,1245584.0
2019-02-07 13:30:00,22.69,22.77,22.66,22.72,1132932.0,22.69,22.77,22.66,22.72,1132932.0
2019-02-07 13:40:00,22.72,22.76,22.64,22.67,1677501.0,22.72,22.76,22.64,22.67,1677501.0
2019-02-07 13:50:00,22.66,22.74,22.64,22.7,1036046.0,22.66,22.74,22.64,22.7,1036046.0
2019-02-07 14:00:00,22.69,22.71,22.64,22.71,997213.0,22.69,22.71,22.64,22.71,997213.0
2019-02-07 14:10:00,22.71,22.72,22.55,22.56,1751683.0,22.71,22.72,22.55,22.56,1751683.0
2019-02-07 14:20:00,22.56,22.66,22.51,22.64,1650772.0,22.56,22.66,22.51,22.64,1650772.0
2019-02-07 14:30:00,22.64,22.66,22.58,22.6,1522893.0,22.64,22.66,22.58,22.6,1522893.0
2019-02-07 14:40:00,22.6,22.62,22.53,22.54,928281.0,22.6,22.62,22.53,22.54,928281.0
2019-02-07 14:50:00,22.54,22.59,22.51,22.51,752451.0,22.54,22.59,22.51,22.51,752451.0
2019-02-07 15:00:00,22.52,22.56,22.42,22.46,1337400.0,22.52,22.56,22.42,22.46,1337400.0
2019-02-07 15:10:00,22.46,22.51,22.44,22.5,966514.0,22.46,22.51,22.44,22.5,966514.0
2019-02-07 15:20:00,22.49,22.5,22.44,22.46,1364033.0,22.49,22.5,22.44,22.46,1364033.0
2019-02-07 15:30:00,22.46,22.56,22.44,22.56,1549228.0,22.46,22.56,22.44,22.56,1549228.0
2019-02-07 15:40:00,22.56,22.64,22.54,22.6,1710090.0,22.56,22.64,22.54,22.6,1710090.0
2019-02-07 15:50:00,22.6,22.72,22.57,22.67,3219615.0,22.6,22.72,22.57,22.67,3219615.0
2019-02-08 09:30:00,22.32,22.71,22.27,22.61,4621572.0,22.32,22.71,22.27,22.61,4621572.0
2019-02-08 09:40:00,22.6,22.68,22.33,22.42,3035351.0,22.6,22.68,22.33,22.42,3035351.0
2019-02-08 09:50:00,22.42,22.45,22.32,22.41,2736785.0,22.42,22.45,22.32,22.41,2736785.0
2019-02-08 10:00:00,22.41,22.52,22.28,22.5,3255310.0,22.41,22.52,22.28,22.5,3255310.0
2019-02-08 10:10:00,22.5,22.54,22.42,22.46,1985789.0,22.5,22.54,22.42,22.46,1985789.0
2019-02-08 10:20:00,22.45,22.57,22.38,22.55,1754294.0,22.45,22.57,22.38,22.55,1754294.0
2019-02-08 10:30:00,22.55,22.67,22.5,22.66,2322101.0,22.55,22.67,22.5,22.66,2322101.0
2019-02-08 10:40:00,22.66,22.68,22.52,22.54,1719155.0,22.66,22.68,22.52,22.54,1719155.0
2019-02-08 10:50:00,22.55,22.63,22.49,22.53,1818353.0,22.55,22.63,22.49,22.53,1818353.0
2019-02-08 11:00:00,22.53,22.57,22.45,22.55,1149379.0,22.53,22.57,22.45,22.55,1149379.0
2019-02-08 11:10:00,22.56,22.58,22.45,22.47,1004811.0,22.56,22.58,22.45,22.47,1004811.0
2019-02-08 11:20:00,22.47,22.53,22.44,22.46,1063450.0,22.47,22.53,22.44,22.46,1063450.0
2019-02-08 11:30:00,22.46,22.49,22.35,22.4,1408773.0,22.46,22.49,22.35,22.4,1408773.0
2019-02-08 11:40:00,22.41,22.45,22.28,22.31,1680090.0,22.41,22.45,22.28,22.31,1680090.0
2019-02-08 11:50:00,22.31,22.48,22.29,22.45,1677040.0,22.31,22.48,22.29,22.45,1677040.0
2019-02-08 12:00:00,22.45,22.51,22.37,22.37,1282877.0,22.45,22.51,22.37,22.37,1282877.0
2019-02-08 12:10:00,22.37,22.49,22.35,22.47,1027821.0,22.37,22.49,22.35,22.47,1027821.0
2019-02-08 12:20:00,22.48,22.53,22.44,22.47,1308505.0,22.48,22.53,22.44,22.47,1308505.0
2019-02-08 12:30:00,22.47,22.54,22.44,22.51,807978.0,22.47,22.54,22.44,22.51,807978.0
2019-02-08 12:40:00,22.51,22.68,22.5,22.67,1774627.0,22.51,22.68,22.5,22.67,1774627.0
2019-02-08 12:50:00,22.67,22.77,22.63,22.74,2302551.0,22.67,22.77,22.63,22.74,2302551.0
2019-02-08 13:00:00,22.75,22.97,22.74,22.95,2693900.0,22.75,22.97,22.74,22.95,2693900.0
2019-02-08 13:10:00,22.95,23.07,22.89,23.0,3111116.0,22.95,23.07,22.89,23.0,3111116.0
2019-02-08 13:20:00,23.0,23.02,22.88,22.88,2010542.0,23.0,23.02,22.88,22.88,2010542.0
2019-02-08 13:30:00,22.88,22.92,22.86,22.89,1249531.0,22.88,22.92,22.86,22.89,1249531.0
2019-02-08 13:40:00,22.89,23.03,22.88,23.02,1627539.0,22.89,23.03,22.88,23.02,1627539.0
2019-02-08 13:50:00,23.02,23.04,22.93,22.99,1710807.0,23.02,23.04,22.93,22.99,1710807.0
2019-02-08 14:00:00,22.99,23.1,22.94,23.09,1847974.0,22.99,23.1,22.94,23.09,1847974.0
2019-02-08 14:10:00,23.09,23.2,23.08,23.17,2270516.0,23.09,23.2,23.08,23.17,2270516.0
2019-02-08 14:20:00,23.18,23.28,23.17,23.21,2839788.0,23.18,23.28,23.17,23.21,2839788.0
2019-02-08 14:30:00,23.21,23.27,23.14,23.17,1446983.0,23.21,23.27,23.14,23.17,1446983.0
2019-02-08 14:40:00,23.16,23.25,23.13,23.2,1166647.0,23.16,23.25,23.13,23.2,1166647.0
2019-02-08 14:50:00,23.2,23.22,23.12,23.13,1069136.0,23.2,23.22,23.12,23.13,1069136.0
2019-02-08 15:00:00,23.13,23.18,23.06,23.13,1254958.0,23.13,23.18,23.06,23.13,1254958.0
2019-02-08 15:10:00,23.13,23.2,23.12,23.16,983637.0,23.13,23.2,23.12,23.16,983637.0
2019-02-08 15:20:00,23.16,23.2,23.12,23.17,939768.0,23.16,23.2,23.12,23.17,939768.0
2019-02-08 15:30:00,23.17,23.18,23.06,23.09,1306635.0,23.17,23.18,23.06,23.09,1306635.0
2019-02-08 15:40:00,23.1,23.13,23.03,23.05,1691309.0,23.1,23.13,23.03,23.05,1691309.0
2019-02-08 15:50:00,23.05,23.07,22.98,23.06,3243667.0,23.05,23.07,22.98,23.06,3243667.0
2019-02-11 09:30:00,23.05,23.29,22.81,22.88,6087327.0,23.05,23.29,22.81,22.88,6087327.0
2019-02-11 09:40:00,22.88,22.92,22.68,22.73,3481242.0,22.88,22.92,22.68,22.73,3481242.0
2019-02-11 09:50:00,22.73,22.86,22.66,22.82,3042632.0,22.73,22.86,22.66,22.82,3042632.0
2019-02-11 10:00:00,22.82,22.97,22.78,22.97,2793620.0,22.82,22.97,22.78,22.97,2793620.0
2019-02-11 10:10:00,22.96,23.08,22.9,23.07,2961845.0,22.96,23.08,22.9,23.07,2961845.0
2019-02-11 10:20:00,23.07,23.11,22.91,23.04,2603918.0,23.07,23.11,22.91,23.04,2603918.0
2019-02-11 10:30:00,23.04,23.14,22.97,23.07,1969267.0,23.04,23.14,22.97,23.07,1969267.0
2019-02-11 10:40:00,23.07,23.15,22.96,23.0,1745368.0,23.07,23.15,22.96,23.0,1745368.0
2019-02-11 10:50:00,22.99,23.03,22.88,22.95,1980594.0,22.99,23.03,22.88,22.95,1980594.0
2019-02-11 11:00:00,22.96,22.98,22.77,22.8,1725115.0,22.96,22.98,22.77,22.8,1725115.0
2019-02-11 11:10:00,22.8,22.99,22.8,22.92,1443751.0,22.8,22.99,22.8,22.92,1443751.0
2019-02-11 11:20:00,22.93,23.0,22.88,22.92,1080508.0,22.93,23.0,22.88,22.92,1080508.0
2019-02-11 11:30:00,22.91,22.96,22.84,22.93,1072114.0,22.91,22.96,22.84,22.93,1072114.0
2019-02-11 11:40:00,22.93,23.02,22.9,23.0,637326.0,22.93,23.02,22.9,23.0,637326.0
2019-02-11 11:50:00,23.0,23.03,22.92,23.01,889446.0,23.0,23.03,22.92,23.01,889446.0
2019-02-11 12:00:00,23.01,23.14,23.0,23.11,1516744.0,23.01,23.14,23.0,23.11,1516744.0
2019-02-11 12:10:00,23.11,23.18,23.07,23.12,1186463.0,23.11,23.18,23.07,23.12,1186463.0
2019-02-11 12:20:00,23.12,23.2,23.08,23.18,1154133.0,23.12,23.2,23.08,23.18,1154133.0
2019-02-11 12:30:00,23.18,23.2,23.09,23.1,1169161.0,23.18,23.2,23.09,23.1,1169161.0
2019-02-11 12:40:00,23.1,23.13,23.06,23.07,685527.0,23.1,23.13,23.06,23.07,685527.0
2019-02-11 12:50:00,23.08,23.14,23.07,23.1,600145.0,23.08,23.14,23.07,23.1,600145.0
2019-02-11 13:00:00,23.1,23.1,23.04,23.05,590567.0,23.1,23.1,23.04,23.05,590567.0
2019-02-11 13:10:00,23.04,23.08,22.99,23.08,722913.0,23.04,23.08,22.99,23.08,722913.0
2019-02-11 13:20:00,23.07,23.11,22.99,23.01,801292.0,23.07,23.11,22.99,23.01,801292.0
2019-02-11 13:30:00,23.02,23.03,22.96,22.98,748610.0,23.02,23.03,22.96,22.98,748610.0
2019-02-11 13:40:00,22.98,22.99,22.87,22.9,1080031.0,22.98,22.99,22.87,22.9,1080031.0
2019-02-11 13:50:00,22.9,22.95,22.88,22.94,744357.0,22.9,22.95,22.88,22.94,744357.0
2019-02-11 14:00:00,22.95,22.98,22.91,22.97,479328.0,22.95,22.98,22.91,22.97,479328.0
2019-02-11 14:10:00,22.97,23.01,22.92,22.92,733428.0,22.97,23.01,22.92,22.92,733428.0
2019-02-11 14:20:00,22.92,22.93,22.87,22.89,781474.0,22.92,22.93,22.87,22.89,781474.0
2019-02-11 14:30:00,22.89,22.93,22.85,22.85,680402.0,22.89,22.93,22.85,22.85,680402.0
2019-02-11 14:40:00,22.86,22.89,22.76,22.78,1109101.0,22.86,22.89,22.76,22.78,1109101.0
2019-02-11 14:50:00,22.78,22.85,22.77,22.84,756702.0,22.78,22.85,22.77,22.84,756702.0
2019-02-11 15:00:00,22.84,22.92,22.83,22.89,1060271.0,22.84,22.92,22.83,22.89,1060271.0
2019-02-11 15:10:00,22.89,22.95,22.86,22.93,1019796.0,22.89,22.95,22.86,22.93,1019796.0
2019-02-11 15:20:00,22.93,22.95,22.9,22.93,574182.0,22.93,22.95,22.9,22.93,574182.0
2019-02-11 15:30:00,22.93,22.95,22.84,22.89,1175597.0,22.93,22.95,22.84,22.89,1175597.0
2019-02-11 15:40:00,22.89,22.93,22.87,22.93,904501.0,22.89,22.93,22.87,22.93,904501.0
2019-02-11 15:50:00,22.93,22.97,22.89,22.95,2865653.0,22.93,22.97,22.89,22.95,2865653.0
2019-02-12 09:30:00,23.43,23.56,23.22,23.32,6826532.0,23.43,23.56,23.22,23.32,6826532.0
2019-02-12 09:40:00,23.32,23.48,23.31,23.41,3687064.0,23.32,23.48,23.31,23.41,3687064.0
2019-02-12 09:50:00,23.42,23.47,23.27,23.33,2940762.0,23.42,23.47,23.27,23.33,2940762.0
2019-02-12 10:00:00,23.34,23.46,23.32,23.33,1989374.0,23.34,23.46,23.32,23.33,1989374.0
2019-02-12 10:10:00,23.33,23.38,23.25,23.34,2293691.0,23.33,23.38,23.25,23.34,2293691.0
2019-02-12 10:20:00,23.34,23.36,23.27,23.31,1245098.0,23.34,23.36,23.27,23.31,1245098.0
2019-02-12 10:30:00,23.31,23.35,23.28,23.31,1132798.0,23.31,23.35,23.28,23.31,1132798.0
2019-02-12 10:40:00,23.31,23.35,23.24,23.26,1643987.0,23.31,23.35,23.24,23.26,1643987.0
2019-02-12 10:50:00,23.27,23.42,23.22,23.38,2165486.0,23.27,23.42,23.22,23.38,2165486.0
2019-02-12 11:00:00,23.38,23.4,23.29,23.3,1002413.0,23.38,23.4,23.29,23.3,1002413.0
2019-02-12 11:10:00,23.31,23.36,23.27,23.3,1104396.0,23.31,23.36,23.27,23.3,1104396.0
2019-02-12 11:20:00,23.3,23.31,23.22,23.28,1808711.0,23.3,23.31,23.22,23.28,1808711.0
2019-02-12 11:30:00,23.28,23.29,23.16,23.16,1539495.0,23.28,23.29,23.16,23.16,1539495.0
2019-02-12 11:40:00,23.17,23.17,23.06,23.12,2331933.0,23.17,23.17,23.06,23.12,2331933.0
2019-02-12 11:50:00,23.12,23.16,23.09,23.11,1249754.0,23.12,23.16,23.09,23.11,1249754.0
2019-02-12 12:00:00,23.1,23.23,23.1,23.19,1556099.0,23.1,23.23,23.1,23.19,1556099.0
2019-02-12 12:10:00,23.18,23.21,23.09,23.1,1278431.0,23.18,23.21,23.09,23.1,1278431.0
2019-02-12 12:20:00,23.09,23.17,23.09,23.13,1117863.0,23.09,23.17,23.09,23.13,1117863.0
2019-02-12 12:30:00,23.13,23.16,23.12,23.15,487935.0,23.13,23.16,23.12,23.15,487935.0
2019-02-12 12:40:00,23.15,23.17,23.06,23.08,1137403.0,23.15,23.17,23.06,23.08,1137403.0
2019-02-12 12:50:00,23.08,23.12,23.03,23.06,1122195.0,23.08,23.12,23.03,23.06,1122195.0
2019-02-12 13:00:00,23.06,23.09,22.95,22.99,1886619.0,23.06,23.09,22.95,22.99,1886619.0
2019-02-12 13:10:00,22.98,23.02,22.9,22.95,1905546.0,22.98,23.02,22.9,22.95,1905546.0
2019-02-12 13:20:00,22.95,23.05,22.95,22.97,1734230.0,22.95,23.05,22.95,22.97,1734230.0
2019-02-12 13:30:00,22.97,23.02,22.97,23.0,865222.0,22.97,23.02,22.97,23.0,865222.0
2019-02-12 13:40:00,23.0,23.05,22.99,23.03,701287.0,23.0,23.05,22.99,23.03,701287.0
2019-02-12 13:50:00,23.03,23.05,23.0,23.02,584424.0,23.03,23.05,23.0,23.02,584424.0
2019-02-12 14:00:00,23.01,23.02,22.84,22.86,1947243.0,23.01,23.02,22.84,22.86,1947243.0
2019-02-12 14:10:00,22.87,22.89,22.75,22.79,2282964.0,22.87,22.89,22.75,22.79,2282964.0
2019-02-12 14:20:00,22.79,22.86,22.78,22.8,1230279.0,22.79,22.86,22.78,22.8,1230279.0
2019-02-12 14:30:00,22.8,22.86,22.77,22.81,1143243.0,22.8,22.86,22.77,22.81,1143243.0
2019-02-12 14:40:00,22.81,22.88,22.81,22.86,835313.0,22.81,22.88,22.81,22.86,835313.0
2019-02-12 14:50:00,22.86,22.89,22.85,22.87,868745.0,22.86,22.89,22.85,22.87,868745.0
2019-02-12 15:00:00,22.86,22.87,22.81,22.81,1096703.0,22.86,22.87,22.81,22.81,1096703.0
2019-02-12 15:10:00,22.81,22.85,22.77,22.81,994094.0,22.81,22.85,22.77,22.81,994094.0
2019-02-12 15:20:00,22.8,22.87,22.78,22.85,1087420.0,22.8,22.87,22.78,22.85,1087420.0
2019-02-12 15:30:00,22.85,22.88,22.78,22.78,1350439.0,22.85,22.88,22.78,22.78,1350439.0
2019-02-12 15:40:00,22.79,22.83,22.78,22.83,1005945.0,22.79,22.83,22.78,22.83,1005945.0
2019-02-12 15:50:00,22.83,22.84,22.78,22.81,2857424.0,22.83,22.84,22.78,22.81,2857424.0
2019-02-13 09:30:00,22.98,23.08,22.84,22.94,4377979.0,22.98,23.08,22.84,22.94,4377979.0
2019-02-13 09:40:00,22.94,22.97,22.73,22.86,3484083.0,22.94,22.97,22.73,22.86,3484083.0
2019-02-13 09:50:00,22.86,22.93,22.77,22.92,2453926.0,22.86,22.93,22.77,22.92,2453926.0
2019-02-13 10:00:00,22.93,22.97,22.83,22.86,2189816.0,22.93,22.97,22.83,22.86,2189816.0
2019-02-13 10:10:00,22.86,22.92,22.77,22.88,1750408.0,22.86,22.92,22.77,22.88,1750408.0
2019-02-13 10:20:00,22.87,23.01,22.87,23.0,1894928.0,22.87,23.01,22.87,23.0,1894928.0
2019-02-13 10:30:00,23.0,23.19,22.97,23.16,3656934.0,23.0,23.19,22.97,23.16,3656934.0
2019-02-13 10:40:00,23.16,23.24,23.12,23.19,2693269.0,23.16,23.24,23.12,23.19,2693269.0
2019-02-13 10:50:00,23.18,23.22,23.06,23.12,1661471.0,23.18,23.22,23.06,23.12,1661471.0
2019-02-13 11:00:00,23.13,23.18,23.07,23.09,1426044.0,23.13,23.18,23.07,23.09,1426044.0
2019-02-13 11:10:00,23.08,23.12,23.06,23.09,981185.0,23.08,23.12,23.06,23.09,981185.0
2019-02-13 11:20:00,23.08,23.15,23.06,23.08,1315865.0,23.08,23.15,23.06,23.08,1315865.0
2019-02-13 11:30:00,23.07,23.08,22.97,23.01,1919304.0,23.07,23.08,22.97,23.01,1919304.0
2019-02-13 11:40:00,23.01,23.05,22.92,22.97,1074962.0,23.01,23.05,22.92,22.97,1074962.0
2019-02-13 11:50:00,22.97,23.05,22.96,23.04,823558.0,22.97,23.05,22.96,23.04,823558.0
2019-02-13 12:00:00,23.04,23.08,23.01,23.04,739035.0,23.04,23.08,23.01,23.04,739035.0
2019-02-13 12:10:00,23.04,23.07,23.02,23.03,527174.0,23.04,23.07,23.02,23.03,527174.0
2019-02-13 12:20:00,23.04,23.05,22.98,23.02,587002.0,23.04,23.05,22.98,23.02,587002.0
2019-02-13 12:30:00,23.02,23.07,23.01,23.04,571011.0,23.02,23.07,23.01,23.04,571011.0
2019-02-13 12:40:00,23.04,23.11,23.03,23.07,811147.0,23.04,23.11,23.03,23.07,811147.0
2019-02-13 12:50:00,23.08,23.09,23.02,23.05,549292.0,23.08,23.09,23.02,23.05,549292.0
2019-02-13 13:00:00,23.04,23.07,22.99,23.03,621245.0,23.04,23.07,22.99,23.03,621245.0
2019-02-13 13:10:00,23.03,23.06,23.0,23.04,522522.0,23.03,23.06,23.0,23.04,522522.0
2019-02-13 13:20:00,23.04,23.1,23.04,23.07,453019.0,23.04,23.1,23.04,23.07,453019.0
2019-02-13 13:30:00,23.08,23.1,23.07,23.09,347973.0,23.08,23.1,23.07,23.09,347973.0
2019-02-13 13:40:00,23.09,23.13,23.06,23.12,963454.0,23.09,23.13,23.06,23.12,963454.0
2019-02-13 13:50:00,23.12,23.16,23.11,23.14,705226.0,23.12,23.16,23.11,23.14,705226.0
2019-02-13 14:00:00,23.13,23.17,23.1,23.13,836632.0,23.13,23.17,23.1,23.13,836632.0
2019-02-13 14:10:00,23.12,23.19,23.09,23.18,656712.0,23.12,23.19,23.09,23.18,656712.0
2019-02-13 14:20:00,23.18,23.22,23.15,23.19,982050.0,23.18,23.22,23.15,23.19,982050.0
2019-02-13 14:30:00,23.2,23.22,23.14,23.16,823123.0,23.2,23.22,23.14,23.16,823123.0
2019-02-13 14:40:00,23.15,23.24,23.15,23.22,980216.0,23.15,23.24,23.15,23.22,980216.0
2019-02-13 14:50:00,23.22,23.23,23.18,23.19,553471.0,23.22,23.23,23.18,23.19,553471.0
2019-02-13 15:00:00,23.19,23.2,23.15,23.16,664489.0,23.19,23.2,23.15,23.16,664489.0
2019-02-13 15:10:00,23.17,23.19,23.08,23.1,902943.0,23.17,23.19,23.08,23.1,902943.0
2019-02-13 15:20:00,23.1,23.11,23.01,23.02,1352785.0,23.1,23.11,23.01,23.02,1352785.0
2019-02-13 15:30:00,23.02,23.03,22.94,22.94,1283824.0,23.02,23.03,22.94,22.94,1283824.0
2019-02-13 15:40:00,22.95,22.97,22.71,22.79,2903103.0,22.95,22.97,22.71,22.79,2903103.0
2019-02-13 15:50:00,22.79,22.9,22.75,22.85,3266124.0,22.79,22.9,22.75,22.85,3266124.0
2019-02-14 09:30:00,22.74,23.08,22.59,23.04,5252356.0,22.74,23.08,22.59,23.04,5252356.0
2019-02-14 09:40:00,23.04,23.15,22.9,23.13,3272388.0,23.04,23.15,22.9,23.13,3272388.0
2019-02-14 09:50:00,23.13,23.34,23.08,23.29,4452571.0,23.13,23.34,23.08,23.29,4452571.0
2019-02-14 10:00:00,23.29,23.37,23.22,23.25,3185254.0,23.29,23.37,23.22,23.25,3185254.0
2019-02-14 10:10:00,23.25,23.26,23.14,23.15,2855739.0,23.25,23.26,23.14,23.15,2855739.0
2019-02-14 10:20:00,23.15,23.16,22.99,23.07,2556986.0,23.15,23.16,22.99,23.07,2556986.0
2019-02-14 10:30:00,23.07,23.1,22.73,22.8,3683638.0,23.07,23.1,22.73,22.8,3683638.0
2019-02-14 10:40:00,22.8,23.02,22.79,23.02,2763464.0,22.8,23.02,22.79,23.02,2763464.0
2019-02-14 10:50:00,23.02,23.03,22.87,22.93,1524697.0,23.02,23.03,22.87,22.93,1524697.0
2019-02-14 11:00:00,22.93,22.98,22.82,22.89,1341888.0,22.93,22.98,22.82,22.89,1341888.0
2019-02-14 11:10:00,22.9,22.98,22.81,22.95,1347665.0,22.9,22.98,22.81,22.95,1347665.0
2019-02-14 11:20:00,22.96,22.97,22.85,22.87,826186.0,22.96,22.97,22.85,22.87,826186.0
2019-02-14 11:30:00,22.88,22.91,22.81,22.9,1354286.0,22.88,22.91,22.81,22.9,1354286.0
2019-02-14 11:40:00,22.9,22.95,22.87,22.93,1118077.0,22.9,22.95,22.87,22.93,1118077.0
2019-02-14 11:50:00,22.93,22.94,22.84,22.89,835334.0,22.93,22.94,22.84,22.89,835334.0
2019-02-14 12:00:00,22.89,22.91,22.85,22.9,681421.0,22.89,22.91,22.85,22.9,681421.0
2019-02-14 12:10:00,22.9,22.98,22.86,22.95,713257.0,22.9,22.98,22.86,22.95,713257.0
2019-02-14 12:20:00,22.96,22.98,22.92,22.96,1036141.0,22.96,22.98,22.92,22.96,1036141.0
2019-02-14 12:30:00,22.96,22.98,22.93,22.96,715809.0,22.96,22.98,22.93,22.96,715809.0
2019-02-14 12:40:00,22.95,23.09,22.94,23.07,2479280.0,22.95,23.09,22.94,23.07,2479280.0
2019-02-14 12:50:00,23.07,23.14,23.03,23.13,1507183.0,23.07,23.14,23.03,23.13,1507183.0
2019-02-14 13:00:00,23.13,23.14,23.06,23.13,886492.0,23.13,23.14,23.06,23.13,886492.0
2019-02-14 13:10:00,23.12,23.14,23.08,23.1,714582.0,23.12,23.14,23.08,23.1,714582.0
2019-02-14 13:20:00,23.1,23.12,23.06,23.09,734634.0,23.1,23.12,23.06,23.09,734634.0
2019-02-14 13:30:00,23.09,23.12,23.07,23.09,553217.0,23.09,23.12,23.07,23.09,553217.0
2019-02-14 13:40:00,23.1,23.19,23.09,23.18,1108811.0,23.1,23.19,23.09,23.18,1108811.0
2019-02-14 13:50:00,23.18,23.2,23.11,23.12,543709.0,23.18,23.2,23.11,23.12,543709.0
2019-02-14 14:00:00,23.12,23.17,23.11,23.16,580496.0,23.12,23.17,23.11,23.16,580496.0
2019-02-14 14:10:00,23.16,23.2,23.14,23.16,676019.0,23.16,23.2,23.14,23.16,676019.0
2019-02-14 14:20:00,23.16,23.25,23.09,23.19,1457989.0,23.16,23.25,23.09,23.19,1457989.0
2019-02-14 14:30:00,23.19,23.25,23.17,23.21,821045.0,23.19,23.25,23.17,23.21,821045.0
2019-02-14 14:40:00,23.2,23.22,23.14,23.15,620296.0,23.2,23.22,23.14,23.15,620296.0
2019-02-14 14:50:00,23.15,23.16,23.08,23.11,869797.0,23.15,23.16,23.08,23.11,869797.0
2019-02-14 15:00:00,23.11,23.18,23.08,23.11,913721.0,23.11,23.18,23.08,23.11,913721.0
2019-02-14 15:10:00,23.12,23.14,23.07,23.08,669898.0,23.12,23.14,23.07,23.08,669898.0
2019-02-14 15:20:00,23.08,23.1,23.05,23.09,678360.0,23.08,23.1,23.05,23.09,678360.0
2019-02-14 15:30:00,23.08,23.16,23.07,23.12,875353.0,23.08,23.16,23.07,23.12,875353.0
2019-02-14 15:40:00,23.12,23.15,23.09,23.14,817996.0,23.12,23.15,23.09,23.14,817996.0
2019-02-14 15:50:00,23.13,23.17,23.11,23.13,2564692.0,23.13,23.17,23.11,23.13,2564692.0
2019-02-15 09:30:00,23.52,23.75,23.38,23.43,6218183.0,23.52,23.75,23.38,23.43,6218183.0
2019-02-15 09:40:00,23.44,23.45,23.21,23.32,4996700.0,23.44,23.45,23.21,23.32,4996700.0
2019-02-15 09:50:00,23.32,23.4,23.2,23.4,3562350.0,23.32,23.4,23.2,23.4,3562350.0
2019-02-15 10:00:00,23.39,23.53,23.36,23.48,3544740.0,23.39,23.53,23.36,23.48,3544740.0
2019-02-15 10:10:00,23.48,23.58,23.4,23.56,2544422.0,23.48,23.58,23.4,23.56,2544422.0
2019-02-15 10:20:00,23.56,23.67,23.56,23.64,3163591.0,23.56,23.67,23.56,23.64,3163591.0
2019-02-15 10:30:00,23.64,23.74,23.62,23.7,2843880.0,23.64,23.74,23.62,23.7,2843880.0
2019-02-15 10:40:00,23.7,23.75,23.62,23.67,2265540.0,23.7,23.75,23.62,23.67,2265540.0
2019-02-15 10:50:00,23.67,23.72,23.57,23.69,1788088.0,23.67,23.72,23.57,23.69,1788088.0
2019-02-15 11:00:00,23.69,23.85,23.69,23.81,3366779.0,23.69,23.85,23.69,23.81,3366779.0
2019-02-15 11:10:00,23.81,23.84,23.71,23.73,1848169.0,23.81,23.84,23.71,23.73,1848169.0
2019-02-15 11:20:00,23.73,23.85,23.69,23.83,1878442.0,23.73,23.85,23.69,23.83,1878442.0
2019-02-15 11:30:00,23.83,23.98,23.83,23.95,3237569.0,23.83,23.98,23.83,23.95,3237569.0
2019-02-15 11:40:00,23.95,24.0,23.89,23.95,2442636.0,23.95,24.0,23.89,23.95,2442636.0
2019-02-15 11:50:00,23.96,24.05,23.89,23.96,2622657.0,23.96,24.05,23.89,23.96,2622657.0
2019-02-15 12:00:00,23.95,23.98,23.83,23.85,1935710.0,23.95,23.98,23.83,23.85,1935710.0
2019-02-15 12:10:00,23.86,23.96,23.85,23.92,1431415.0,23.86,23.96,23.85,23.92,1431415.0
2019-02-15 12:20:00,23.92,23.95,23.87,23.9,1014597.0,23.92,23.95,23.87,23.9,1014597.0
2019-02-15 12:30:00,23.9,23.97,23.88,23.94,1111118.0,23.9,23.97,23.88,23.94,1111118.0
2019-02-15 12:40:00,23.94,23.96,23.88,23.94,811687.0,23.94,23.96,23.88,23.94,811687.0
2019-02-15 12:50:00,23.93,24.01,23.91,23.95,1397076.0,23.93,24.01,23.91,23.95,1397076.0
2019-02-15 13:00:00,23.95,24.0,23.91,23.91,961884.0,23.95,24.0,23.91,23.91,961884.0
2019-02-15 13:10:00,23.91,23.93,23.84,23.86,1158664.0,23.91,23.93,23.84,23.86,1158664.0
2019-02-15 13:20:00,23.85,23.86,23.72,23.73,1700213.0,23.85,23.86,23.72,23.73,1700213.0
2019-02-15 13:30:00,23.72,23.82,23.7,23.78,1534959.0,23.72,23.82,23.7,23.78,1534959.0
2019-02-15 13:40:00,23.78,23.85,23.77,23.79,722733.0,23.78,23.85,23.77,23.79,722733.0
2019-02-15 13:50:00,23.79,23.84,23.78,23.8,563488.0,23.79,23.84,23.78,23.8,563488.0
2019-02-15 14:00:00,23.8,23.84,23.76,23.81,973924.0,23.8,23.84,23.76,23.81,973924.0
2019-02-15 14:10:00,23.82,23.82,23.72,23.73,877222.0,23.82,23.82,23.72,23.73,877222.0
2019-02-15 14:20:00,23.73,23.77,23.7,23.73,664197.0,23.73,23.77,23.7,23.73,664197.0
2019-02-15 14:30:00,23.73,23.76,23.67,23.73,1066427.0,23.73,23.76,23.67,23.73,1066427.0
2019-02-15 14:40:00,23.73,23.78,23.71,23.77,794824.0,23.73,23.78,23.71,23.77,794824.0
2019-02-15 14:50:00,23.76,23.79,23.71,23.74,462245.0,23.76,23.79,23.71,23.74,462245.0
2019-02-15 15:00:00,23.73,23.77,23.69,23.73,668210.0,23.73,23.77,23.69,23.73,668210.0
2019-02-15 15:10:00,23.73,23.75,23.65,23.67,1028991.0,23.73,23.75,23.65,23.67,1028991.0
2019-02-15 15:20:00,23.67,23.72,23.62,23.71,1417004.0,23.67,23.72,23.62,23.71,1417004.0
2019-02-15 15:30:00,23.71,23.73,23.66,23.68,872503.0,23.71,23.73,23.66,23.68,872503.0
2019-02-15 15:40:00,23.67,23.72,23.65,23.7,1497421.0,23.67,23.72,23.65,23.7,1497421.0
2019-02-15 15:50:00,23.7,23.71,23.64,23.68,3149599.0,23.7,23.71,23.64,23.68,3149599.0
2019-02-19 09:30:00,23.62,23.99,23.6,23.95,4218018.0,23.62,23.99,23.6,23.95,4218018.0
2019-02-19 09:40:00,23.95,24.2,23.93,24.02,4771458.0,23.95,24.2,23.93,24.02,4771458.0
2019-02-19 09:50:00,24.02,24.21,23.98,24.18,3312213.0,24.02,24.21,23.98,24.18,3312213.0
2019-02-19 10:00:00,24.18,24.29,24.11,24.24,3007571.0,24.18,24.29,24.11,24.24,3007571.0
2019-02-19 10:10:00,24.24,24.36,24.19,24.35,2473698.0,24.24,24.36,24.19,24.35,2473698.0
2019-02-19 10:20:00,24.34,24.41,24.27,24.39,2244688.0,24.34,24.41,24.27,24.39,2244688.0
2019-02-19 10:30:00,24.4,24.4,24.22,24.23,1986287.0,24.4,24.4,24.22,24.23,1986287.0
2019-02-19 10:40:00,24.22,24.33,24.2,24.25,1329204.0,24.22,24.33,24.2,24.25,1329204.0
2019-02-19 10:50:00,24.26,24.3,24.23,24.27,884588.0,24.26,24.3,24.23,24.27,884588.0
2019-02-19 11:00:00,24.28,24.33,24.22,24.27,1227793.0,24.28,24.33,24.22,24.27,1227793.0
2019-02-19 11:10:00,24.27,24.36,24.24,24.33,1328293.0,24.27,24.36,24.24,24.33,1328293.0
2019-02-19 11:20:00,24.34,24.36,24.29,24.34,1084716.0,24.34,24.36,24.29,24.34,1084716.0
2019-02-19 11:30:00,24.34,24.36,24.29,24.31,680114.0,24.34,24.36,24.29,24.31,680114.0
2019-02-19 11:40:00,24.32,24.38,24.25,24.35,1220947.0,24.32,24.38,24.25,24.35,1220947.0
2019-02-19 11:50:00,24.35,24.4,24.31,24.39,892158.0,24.35,24.4,24.31,24.39,892158.0
2019-02-19 12:00:00,24.39,24.4,24.3,24.31,1192004.0,24.39,24.4,24.3,24.31,1192004.0
2019-02-19 12:10:00,24.3,24.31,24.23,24.23,1195091.0,24.3,24.31,24.23,24.23,1195091.0
2019-02-19 12:20:00,24.23,24.28,24.19,24.25,1162340.0,24.23,24.28,24.19,24.25,1162340.0
2019-02-19 12:30:00,24.26,24.26,24.16,24.17,1080761.0,24.26,24.26,24.16,24.17,1080761.0
2019-02-19 12:40:00,24.18,24.21,24.17,24.17,774619.0,24.18,24.21,24.17,24.17,774619.0
2019-02-19 12:50:00,24.17,24.19,24.13,24.17,940825.0,24.17,24.19,24.13,24.17,940825.0
2019-02-19 13:00:00,24.17,24.18,24.1,24.11,572187.0,24.17,24.18,24.1,24.11,572187.0
2019-02-19 13:10:00,24.11,24.2,24.1,24.18,943038.0,24.11,24.2,24.1,24.18,943038.0
2019-02-19 13:20:00,24.18,24.2,24.12,24.12,510069.0,24.18,24.2,24.12,24.12,510069.0
2019-02-19 13:30:00,24.12,24.15,24.05,24.13,1072679.0,24.12,24.15,24.05,24.13,1072679.0
2019-02-19 13:40:00,24.13,24.16,24.09,24.12,458719.0,24.13,24.16,24.09,24.12,458719.0
2019-02-19 13:50:00,24.11,24.13,24.06,24.1,675464.0,24.11,24.13,24.06,24.1,675464.0
2019-02-19 14:00:00,24.1,24.14,24.06,24.07,746417.0,24.1,24.14,24.06,24.07,746417.0
2019-02-19 14:10:00,24.07,24.1,24.05,24.06,649605.0,24.07,24.1,24.05,24.06,649605.0
2019-02-19 14:20:00,24.06,24.08,24.01,24.02,915132.0,24.06,24.08,24.01,24.02,915132.0
2019-02-19 14:30:00,24.02,24.05,23.96,24.01,1180891.0,24.02,24.05,23.96,24.01,1180891.0
2019-02-19 14:40:00,24.01,24.1,23.99,24.04,1292510.0,24.01,24.1,23.99,24.04,1292510.0
2019-02-19 14:50:00,24.03,24.14,24.03,24.12,1202747.0,24.03,24.14,24.03,24.12,1202747.0
2019-02-19 15:00:00,24.12,24.13,24.09,24.11,724239.0,24.12,24.13,24.09,24.11,724239.0
2019-02-19 15:10:00,24.11,24.11,24.03,24.05,771138.0,24.11,24.11,24.03,24.05,771138.0
2019-02-19 15:20:00,24.05,24.06,24.01,24.06,566001.0,24.05,24.06,24.01,24.06,566001.0
2019-02-19 15:30:00,24.05,24.08,24.03,24.03,974851.0,24.05,24.08,24.03,24.03,974851.0
2019-02-19 15:40:00,24.04,24.08,24.02,24.03,998360.0,24.04,24.08,24.02,24.03,998360.0
2019-02-19 15:50:00,24.02,24.03,23.93,23.95,2852971.0,24.02,24.03,23.93,23.95,2852971.0
2019-02-20 09:30:00,24.14,24.2,24.03,24.07,4158967.0,24.14,24.2,24.03,24.07,4158967.0
2019-02-20 09:40:00,24.08,24.15,24.02,24.06,2157008.0,24.08,24.15,24.02,24.06,2157008.0
2019-02-20 09:50:00,24.05,24.33,24.03,24.28,3468041.0,24.05,24.33,24.03,24.28,3468041.0
2019-02-20 10:00:00,24.29,24.3,24.22,24.25,1949686.0,24.29,24.3,24.22,24.25,1949686.0
2019-02-20 10:10:00,24.25,24.37,24.2,24.34,2709500.0,24.25,24.37,24.2,24.34,2709500.0
2019-02-20 10:20:00,24.34,24.36,24.28,24.33,1629464.0,24.34,24.36,24.28,24.33,1629464.0
2019-02-20 10:30:00,24.34,24.35,24.26,24.33,1325649.0,24.34,24.35,24.26,24.33,1325649.0
2019-02-20 10:40:00,24.33,24.35,24.21,24.28,1264251.0,24.33,24.35,24.21,24.28,1264251.0
2019-02-20 10:50:00,24.28,24.28,24.15,24.15,1410276.0,24.28,24.28,24.15,24.15,1410276.0
2019-02-20 11:00:00,24.16,24.22,24.13,24.2,1562505.0,24.16,24.22,24.13,24.2,1562505.0
2019-02-20 11:10:00,24.19,24.21,24.14,24.18,615346.0,24.19,24.21,24.14,24.18,615346.0
2019-02-20 11:20:00,24.19,24.22,24.15,24.21,642988.0,24.19,24.22,24.15,24.21,642988.0
2019-02-20 11:30:00,24.21,24.24,24.16,24.18,857908.0,24.21,24.24,24.16,24.18,857908.0
2019-02-20 11:40:00,24.18,24.21,24.16,24.18,588890.0,24.18,24.21,24.16,24.18,588890.0
2019-02-20 11:50:00,24.18,24.2,24.07,24.08,1016821.0,24.18,24.2,24.07,24.08,1016821.0
2019-02-20 12:00:00,24.08,24.12,24.02,24.06,1320325.0,24.08,24.12,24.02,24.06,1320325.0
2019-02-20 12:10:00,24.07,24.12,24.05,24.08,988558.0,24.07,24.12,24.05,24.08,988558.0
2019-02-20 12:20:00,24.08,24.09,23.91,23.93,2322907.0,24.08,24.09,23.91,23.93,2322907.0
2019-02-20 12:30:00,23.93,24.03,23.92,24.02,1549470.0,23.93,24.03,23.92,24.02,1549470.0
2019-02-20 12:40:00,24.02,24.03,23.96,23.96,833736.0,24.02,24.03,23.96,23.96,833736.0
2019-02-20 12:50:00,23.96,23.97,23.92,23.96,848649.0,23.96,23.97,23.92,23.96,848649.0
2019-02-20 13:00:00,23.96,24.02,23.95,24.02,638315.0,23.96,24.02,23.95,24.02,638315.0
2019-02-20 13:10:00,24.02,24.12,24.01,24.11,1233664.0,24.02,24.12,24.01,24.11,1233664.0
2019-02-20 13:20:00,24.11,24.16,24.08,24.16,545447.0,24.11,24.16,24.08,24.16,545447.0
2019-02-20 13:30:00,24.16,24.2,24.14,24.19,871229.0,24.16,24.2,24.14,24.19,871229.0
2019-02-20 13:40:00,24.2,24.25,24.19,24.24,1550451.0,24.2,24.25,24.19,24.24,1550451.0
2019-02-20 13:50:00,24.24,24.27,24.21,24.23,767296.0,24.24,24.27,24.21,24.23,767296.0
2019-02-20 14:00:00,24.23,24.28,24.13,24.21,1931478.0,24.23,24.28,24.13,24.21,1931478.0
2019-02-20 14:10:00,24.22,24.24,24.08,24.1,1578923.0,24.22,24.24,24.08,24.1,1578923.0
2019-02-20 14:20:00,24.09,24.11,24.02,24.08,1624091.0,24.09,24.11,24.02,24.08,1624091.0
2019-02-20 14:30:00,24.09,24.16,24.08,24.1,1180031.0,24.09,24.16,24.08,24.1,1180031.0
2019-02-20 14:40:00,24.1,24.12,24.08,24.1,789070.0,24.1,24.12,24.08,24.1,789070.0
2019-02-20 14:50:00,24.1,24.12,24.03,24.04,909664.0,24.1,24.12,24.03,24.04,909664.0
2019-02-20 15:00:00,24.04,24.07,24.01,24.06,860008.0,24.04,24.07,24.01,24.06,860008.0
2019-02-20 15:10:00,24.05,24.07,24.01,24.05,766803.0,24.05,24.07,24.01,24.05,766803.0
2019-02-20 15:20:00,24.06,24.07,24.03,24.04,505344.0,24.06,24.07,24.03,24.04,505344.0
2019-02-20 15:30:00,24.04,24.06,24.01,24.03,760175.0,24.04,24.06,24.01,24.03,760175.0
2019-02-20 15:40:00,24.03,24.04,23.98,23.98,1214283.0,24.03,24.04,23.98,23.98,1214283.0
2019-02-20 15:50:00,23.98,24.0,23.9,23.96,3046035.0,23.98,24.0,23.9,23.96,3046035.0
2019-02-21 09:30:00,24.01,24.2,24.01,24.13,3530811.0,24.01,24.2,24.01,24.13,3530811.0
2019-02-21 09:40:00,24.12,24.33,24.03,24.26,4746355.0,24.12,24.33,24.03,24.26,4746355.0
2019-02-21 09:50:00,24.27,24.32,24.19,24.25,2177352.0,24.27,24.32,24.19,24.25,2177352.0
2019-02-21 10:00:00,24.25,24.25,24.14,24.2,1941560.0,24.25,24.25,24.14,24.2,1941560.0
2019-02-21 10:10:00,24.19,24.23,24.08,24.09,2099849.0,24.19,24.23,24.08,24.09,2099849.0
2019-02-21 10:20:00,24.1,24.14,24.02,24.1,1974403.0,24.1,24.14,24.02,24.1,1974403.0
2019-02-21 10:30:00,24.11,24.13,24.02,24.09,1461249.0,24.11,24.13,24.02,24.09,1461249.0
2019-02-21 10:40:00,24.09,24.12,24.02,24.02,1069788.0,24.09,24.12,24.02,24.02,1069788.0
2019-02-21 10:50:00,24.02,24.07,24.0,24.03,1266801.0,24.02,24.07,24.0,24.03,1266801.0
2019-02-21 11:00:00,24.02,24.07,23.96,24.06,1496128.0,24.02,24.07,23.96,24.06,1496128.0
2019-02-21 11:10:00,24.05,24.12,24.04,24.09,957932.0,24.05,24.12,24.04,24.09,957932.0
2019-02-21 11:20:00,24.09,24.1,24.02,24.03,764110.0,24.09,24.1,24.02,24.03,764110.0
2019-02-21 11:30:00,24.03,24.1,24.02,24.07,569731.0,24.03,24.1,24.02,24.07,569731.0
2019-02-21 11:40:00,24.07,24.08,24.04,24.06,453616.0,24.07,24.08,24.04,24.06,453616.0
2019-02-21 11:50:00,24.06,24.16,24.04,24.14,1392883.0,24.06,24.16,24.04,24.14,1392883.0
2019-02-21 12:00:00,24.14,24.2,24.14,24.19,818900.0,24.14,24.2,24.14,24.19,818900.0
2019-02-21 12:10:00,24.19,24.22,24.16,24.19,825732.0,24.19,24.22,24.16,24.19,825732.0
2019-02-21 12:20:00,24.19,24.24,24.19,24.22,688532.0,24.19,24.24,24.19,24.22,688532.0
2019-02-21 12:30:00,24.21,24.25,24.16,24.17,793142.0,24.21,24.25,24.16,24.17,793142.0
2019-02-21 12:40:00,24.17,24.21,24.14,24.17,780339.0,24.17,24.21,24.14,24.17,780339.0
2019-02-21 12:50:00,24.17,24.19,24.15,24.17,332924.0,24.17,24.19,24.15,24.17,332924.0
2019-02-21 13:00:00,24.17,24.23,24.15,24.22,787111.0,24.17,24.23,24.15,24.22,787111.0
2019-02-21 13:10:00,24.21,24.27,24.21,24.25,1044746.0,24.21,24.27,24.21,24.25,1044746.0
2019-02-21 13:20:00,24.25,24.26,24.2,24.21,516971.0,24.25,24.26,24.2,24.21,516971.0
2019-02-21 13:30:00,24.22,24.23,24.18,24.19,508218.0,24.22,24.23,24.18,24.19,508218.0
2019-02-21 13:40:00,24.19,24.2,24.15,24.19,400670.0,24.19,24.2,24.15,24.19,400670.0
2019-02-21 13:50:00,24.19,24.19,24.14,24.18,456821.0,24.19,24.19,24.14,24.18,456821.0
2019-02-21 14:00:00,24.18,24.2,24.16,24.17,487589.0,24.18,24.2,24.16,24.17,487589.0
2019-02-21 14:10:00,24.17,24.18,24.1,24.11,662072.0,24.17,24.18,24.1,24.11,662072.0
2019-02-21 14:20:00,24.11,24.14,24.03,24.04,1296987.0,24.11,24.14,24.03,24.04,1296987.0
2019-02-21 14:30:00,24.04,24.06,23.99,24.0,1662599.0,24.04,24.06,23.99,24.0,1662599.0
2019-02-21 14:40:00,24.01,24.04,23.95,23.97,963836.0,24.01,24.04,23.95,23.97,963836.0
2019-02-21 14:50:00,23.97,23.99,23.91,23.96,1332781.0,23.97,23.99,23.91,23.96,1332781.0
2019-02-21 15:00:00,23.97,24.03,23.94,24.01,873975.0,23.97,24.03,23.94,24.01,873975.0
2019-02-21 15:10:00,24.01,24.02,23.95,23.96,611464.0,24.01,24.02,23.95,23.96,611464.0
2019-02-21 15:20:00,23.96,23.98,23.92,23.92,582959.0,23.96,23.98,23.92,23.92,582959.0
2019-02-21 15:30:00,23.92,23.93,23.85,23.91,1643709.0,23.92,23.93,23.85,23.91,1643709.0
2019-02-21 15:40:00,23.92,23.93,23.87,23.89,1034976.0,23.92,23.93,23.87,23.89,1034976.0
2019-02-21 15:50:00,23.89,23.95,23.89,23.92,2039798.0,23.89,23.95,23.89,23.92,2039798.0
2019-02-22 09:30:00,24.09,24.18,24.02,24.02,4476513.0,24.09,24.18,24.02,24.02,4476513.0
2019-02-22 09:40:00,24.03,24.15,24.01,24.05,2712715.0,24.03,24.15,24.01,24.05,2712715.0
2019-02-22 09:50:00,24.05,24.11,24.03,24.05,1903007.0,24.05,24.11,24.03,24.05,1903007.0
2019-02-22 10:00:00,24.05,24.07,23.96,23.96,2091864.0,24.05,24.07,23.96,23.96,2091864.0
2019-02-22 10:10:00,23.97,23.99,23.88,23.96,2352123.0,23.97,23.99,23.88,23.96,2352123.0
2019-02-22 10:20:00,23.96,24.0,23.93,23.95,1188698.0,23.96,24.0,23.93,23.95,1188698.0
2019-02-22 10:30:00,23.96,23.98,23.89,23.9,1204887.0,23.96,23.98,23.89,23.9,1204887.0
2019-02-22 10:40:00,23.89,23.98,23.88,23.93,1937299.0,23.89,23.98,23.88,23.93,1937299.0
2019-02-22 10:50:00,23.93,23.97,23.9,23.94,799225.0,23.93,23.97,23.9,23.94,799225.0
2019-02-22 11:00:00,23.95,24.07,23.93,24.05,1640812.0,23.95,24.07,23.93,24.05,1640812.0
2019-02-22 11:10:00,24.04,24.09,24.03,24.09,1264548.0,24.04,24.09,24.03,24.09,1264548.0
2019-02-22 11:20:00,24.09,24.11,24.07,24.09,1471814.0,24.09,24.11,24.07,24.09,1471814.0
2019-02-22 11:30:00,24.09,24.12,24.08,24.1,832982.0,24.09,24.12,24.08,24.1,832982.0
2019-02-22 11:40:00,24.1,24.11,24.07,24.09,748802.0,24.1,24.11,24.07,24.09,748802.0
2019-02-22 11:50:00,24.09,24.11,23.99,24.02,1298082.0,24.09,24.11,23.99,24.02,1298082.0
2019-02-22 12:00:00,24.02,24.09,24.01,24.04,926479.0,24.02,24.09,24.01,24.04,926479.0
2019-02-22 12:10:00,24.03,24.04,23.98,23.99,906192.0,24.03,24.04,23.98,23.99,906192.0
2019-02-22 12:20:00,23.98,24.04,23.98,24.02,512194.0,23.98,24.04,23.98,24.02,512194.0
2019-02-22 12:30:00,24.02,24.06,24.0,24.05,465448.0,24.02,24.06,24.0,24.05,465448.0
2019-02-22 12:40:00,24.05,24.07,24.02,24.06,382754.0,24.05,24.07,24.02,24.06,382754.0
2019-02-22 12:50:00,24.06,24.07,24.03,24.05,345308.0,24.06,24.07,24.03,24.05,345308.0
2019-02-22 13:00:00,24.05,24.07,24.02,24.05,344682.0,24.05,24.07,24.02,24.05,344682.0
2019-02-22 13:10:00,24.05,24.08,24.0,24.04,638123.0,24.05,24.08,24.0,24.04,638123.0
2019-02-22 13:20:00,24.04,24.05,24.02,24.05,256245.0,24.04,24.05,24.02,24.05,256245.0
2019-02-22 13:30:00,24.05,24.07,24.04,24.07,398174.0,24.05,24.07,24.04,24.07,398174.0
2019-02-22 13:40:00,24.06,24.09,24.05,24.06,560850.0,24.06,24.09,24.05,24.06,560850.0
2019-02-22 13:50:00,24.06,24.08,24.05,24.08,392207.0,24.06,24.08,24.05,24.08,392207.0
2019-02-22 14:00:00,24.08,24.1,24.06,24.1,524676.0,24.08,24.1,24.06,24.1,524676.0
2019-02-22 14:10:00,24.1,24.15,24.09,24.13,1294374.0,24.1,24.15,24.09,24.13,1294374.0
2019-02-22 14:20:00,24.12,24.15,24.09,24.1,775581.0,24.12,24.15,24.09,24.1,775581.0
2019-02-22 14:30:00,24.1,24.12,24.02,24.05,1068156.0,24.1,24.12,24.02,24.05,1068156.0
2019-02-22 14:40:00,24.05,24.05,24.0,24.04,1194906.0,24.05,24.05,24.0,24.04,1194906.0
2019-02-22 14:50:00,24.03,24.11,24.02,24.1,821712.0,24.03,24.11,24.02,24.1,821712.0
2019-02-22 15:00:00,24.1,24.14,24.07,24.13,844348.0,24.1,24.14,24.07,24.13,844348.0
2019-02-22 15:10:00,24.13,24.15,24.11,24.14,1084207.0,24.13,24.15,24.11,24.14,1084207.0
2019-02-22 15:20:00,24.14,24.22,24.13,24.21,1573347.0,24.14,24.22,24.13,24.21,1573347.0
2019-02-22 15:30:00,24.21,24.24,24.19,24.23,1541772.0,24.21,24.24,24.19,24.23,1541772.0
2019-02-22 15:40:00,24.23,24.25,24.2,24.23,1495708.0,24.23,24.25,24.2,24.23,1495708.0
2019-02-22 15:50:00,24.23,24.36,24.22,24.36,4469119.0,24.23,24.36,24.22,24.36,4469119.0
2019-02-25 09:30:00,25.01,25.5,25.0,25.48,9129347.0,25.01,25.5,25.0,25.48,9129347.0
2019-02-25 09:40:00,25.48,25.52,25.29,25.3,4907248.0,25.48,25.52,25.29,25.3,4907248.0
2019-02-25 09:50:00,25.3,25.41,25.21,25.21,2903950.0,25.3,25.41,25.21,25.21,2903950.0
2019-02-25 10:00:00,25.21,25.38,25.19,25.34,2490273.0,25.21,25.38,25.19,25.34,2490273.0
2019-02-25 10:10:00,25.33,25.42,25.3,25.32,1873730.0,25.33,25.42,25.3,25.32,1873730.0
2019-02-25 10:20:00,25.33,25.33,25.07,25.13,3000342.0,25.33,25.33,25.07,25.13,3000342.0
2019-02-25 10:30:00,25.14,25.15,25.07,25.09,1648836.0,25.14,25.15,25.07,25.09,1648836.0
2019-02-25 10:40:00,25.08,25.14,25.03,25.06,1737797.0,25.08,25.14,25.03,25.06,1737797.0
2019-02-25 10:50:00,25.07,25.17,25.03,25.12,1946159.0,25.07,25.17,25.03,25.12,1946159.0
2019-02-25 11:00:00,25.13,25.28,25.12,25.26,1605766.0,25.13,25.28,25.12,25.26,1605766.0
2019-02-25 11:10:00,25.25,25.33,25.25,25.3,1522069.0,25.25,25.33,25.25,25.3,1522069.0
2019-02-25 11:20:00,25.3,25.32,25.17,25.19,1707587.0,25.3,25.32,25.17,25.19,1707587.0
2019-02-25 11:30:00,25.19,25.23,25.13,25.15,905213.0,25.19,25.23,25.13,25.15,905213.0
2019-02-25 11:40:00,25.15,25.2,25.13,25.15,811042.0,25.15,25.2,25.13,25.15,811042.0
2019-02-25 11:50:00,25.15,25.15,25.06,25.09,911318.0,25.15,25.15,25.06,25.09,911318.0
2019-02-25 12:00:00,25.1,25.12,25.05,25.08,960726.0,25.1,25.12,25.05,25.08,960726.0
2019-02-25 12:10:00,25.08,25.09,25.05,25.06,482283.0,25.08,25.09,25.05,25.06,482283.0
2019-02-25 12:20:00,25.07,25.08,24.87,24.9,2590811.0,25.07,25.08,24.87,24.9,2590811.0
2019-02-25 12:30:00,24.89,24.94,24.85,24.9,945880.0,24.89,24.94,24.85,24.9,945880.0
2019-02-25 12:40:00,24.9,24.98,24.9,24.91,808264.0,24.9,24.98,24.9,24.91,808264.0
2019-02-25 12:50:00,24.91,24.92,24.7,24.79,2338721.0,24.91,24.92,24.7,24.79,2338721.0
2019-02-25 13:00:00,24.79,24.9,24.77,24.86,1098114.0,24.79,24.9,24.77,24.86,1098114.0
2019-02-25 13:10:00,24.86,24.9,24.81,24.89,786325.0,24.86,24.9,24.81,24.89,786325.0
2019-02-25 13:20:00,24.88,24.9,24.82,24.84,466329.0,24.88,24.9,24.82,24.84,466329.0
2019-02-25 13:30:00,24.83,24.84,24.75,24.78,797462.0,24.83,24.84,24.75,24.78,797462.0
2019-02-25 13:40:00,24.78,24.87,24.77,24.82,824332.0,24.78,24.87,24.77,24.82,824332.0
2019-02-25 13:50:00,24.83,24.85,24.79,24.83,381039.0,24.83,24.85,24.79,24.83,381039.0
2019-02-25 14:00:00,24.83,24.84,24.79,24.81,472825.0,24.83,24.84,24.79,24.81,472825.0
2019-02-25 14:10:00,24.82,24.84,24.78,24.83,537298.0,24.82,24.84,24.78,24.83,537298.0
2019-02-25 14:20:00,24.83,24.87,24.82,24.85,532681.0,24.83,24.87,24.82,24.85,532681.0
2019-02-25 14:30:00,24.86,24.87,24.81,24.81,570452.0,24.86,24.87,24.81,24.81,570452.0
2019-02-25 14:40:00,24.81,24.85,24.8,24.84,370178.0,24.81,24.85,24.8,24.84,370178.0
2019-02-25 14:50:00,24.85,24.85,24.79,24.8,540807.0,24.85,24.85,24.79,24.8,540807.0
2019-02-25 15:00:00,24.8,24.84,24.75,24.75,661472.0,24.8,24.84,24.75,24.75,661472.0
2019-02-25 15:10:00,24.76,24.84,24.75,24.81,553997.0,24.76,24.84,24.75,24.81,553997.0
2019-02-25 15:20:00,24.81,24.82,24.75,24.75,833631.0,24.81,24.82,24.75,24.75,833631.0
2019-02-25 15:30:00,24.76,24.84,24.75,24.83,931925.0,24.76,24.84,24.75,24.83,931925.0
2019-02-25 15:40:00,24.83,24.85,24.8,24.83,725655.0,24.83,24.85,24.8,24.83,725655.0
2019-02-25 15:50:00,24.83,24.83,24.68,24.71,2878967.0,24.83,24.83,24.68,24.71,2878967.0
2019-02-26 09:30:00,24.69,24.72,24.49,24.69,3517180.0,24.69,24.72,24.49,24.69,3517180.0
2019-02-26 09:40:00,24.69,24.72,24.54,24.61,1965791.0,24.69,24.72,24.54,24.61,1965791.0
2019-02-26 09:50:00,24.61,24.7,24.55,24.55,1659031.0,24.61,24.7,24.55,24.55,1659031.0
2019-02-26 10:00:00,24.55,24.66,24.51,24.53,1713104.0,24.55,24.66,24.51,24.53,1713104.0
2019-02-26 10:10:00,24.53,24.55,24.44,24.48,1987255.0,24.53,24.55,24.44,24.48,1987255.0
2019-02-26 10:20:00,24.48,24.54,24.45,24.46,1156088.0,24.48,24.54,24.45,24.46,1156088.0
2019-02-26 10:30:00,24.46,24.48,24.38,24.41,1560933.0,24.46,24.48,24.38,24.41,1560933.0
2019-02-26 10:40:00,24.41,24.45,24.4,24.4,716078.0,24.41,24.45,24.4,24.4,716078.0
2019-02-26 10:50:00,24.4,24.41,24.23,24.24,2362146.0,24.4,24.41,24.23,24.24,2362146.0
2019-02-26 11:00:00,24.23,24.35,24.22,24.26,1677778.0,24.23,24.35,24.22,24.26,1677778.0
2019-02-26 11:10:00,24.27,24.4,24.26,24.37,1209386.0,24.27,24.4,24.26,24.37,1209386.0
2019-02-26 11:20:00,24.38,24.39,24.3,24.37,1061626.0,24.38,24.39,24.3,24.37,1061626.0
2019-02-26 11:30:00,24.37,24.4,24.34,24.34,737206.0,24.37,24.4,24.34,24.34,737206.0
2019-02-26 11:40:00,24.34,24.38,24.31,24.33,663977.0,24.34,24.38,24.31,24.33,663977.0
2019-02-26 11:50:00,24.33,24.37,24.31,24.32,406673.0,24.33,24.37,24.31,24.32,406673.0
2019-02-26 12:00:00,24.32,24.34,24.27,24.28,888141.0,24.32,24.34,24.27,24.28,888141.0
2019-02-26 12:10:00,24.28,24.33,24.26,24.32,641628.0,24.28,24.33,24.26,24.32,641628.0
2019-02-26 12:20:00,24.32,24.39,24.31,24.38,573331.0,24.32,24.39,24.31,24.38,573331.0
2019-02-26 12:30:00,24.39,24.42,24.34,24.35,737348.0,24.39,24.42,24.34,24.35,737348.0
2019-02-26 12:40:00,24.35,24.37,24.29,24.34,656808.0,24.35,24.37,24.29,24.34,656808.0
2019-02-26 12:50:00,24.35,24.36,24.26,24.27,658962.0,24.35,24.36,24.26,24.27,658962.0
2019-02-26 13:00:00,24.27,24.32,24.26,24.27,593419.0,24.27,24.32,24.26,24.27,593419.0
2019-02-26 13:10:00,24.27,24.33,24.27,24.31,442006.0,24.27,24.33,24.27,24.31,442006.0
2019-02-26 13:20:00,24.32,24.32,24.23,24.24,558649.0,24.32,24.32,24.23,24.24,558649.0
2019-02-26 13:30:00,24.24,24.24,24.15,24.2,1629416.0,24.24,24.24,24.15,24.2,1629416.0
2019-02-26 13:40:00,24.2,24.28,24.19,24.24,724961.0,24.2,24.28,24.19,24.24,724961.0
2019-02-26 13:50:00,24.25,24.27,24.22,24.23,410990.0,24.25,24.27,24.22,24.23,410990.0
2019-02-26 14:00:00,24.23,24.29,24.22,24.26,626785.0,24.23,24.29,24.22,24.26,626785.0
2019-02-26 14:10:00,24.27,24.28,24.25,24.27,406925.0,24.27,24.28,24.25,24.27,406925.0
2019-02-26 14:20:00,24.27,24.27,24.2,24.21,562846.0,24.27,24.27,24.2,24.21,562846.0
2019-02-26 14:30:00,24.21,24.3,24.21,24.3,684569.0,24.21,24.3,24.21,24.3,684569.0
2019-02-26 14:40:00,24.3,24.33,24.28,24.29,625844.0,24.3,24.33,24.28,24.29,625844.0
2019-02-26 14:50:00,24.3,24.3,24.23,24.25,668963.0,24.3,24.3,24.23,24.25,668963.0
2019-02-26 15:00:00,24.25,24.32,24.24,24.3,680669.0,24.25,24.32,24.24,24.3,680669.0
2019-02-26 15:10:00,24.31,24.37,24.3,24.32,921333.0,24.31,24.37,24.3,24.32,921333.0
2019-02-26 15:20:00,24.32,24.33,24.29,24.29,429055.0,24.32,24.33,24.29,24.29,429055.0
2019-02-26 15:30:00,24.29,24.32,24.26,24.27,587930.0,24.29,24.32,24.26,24.27,587930.0
2019-02-26 15:40:00,24.26,24.29,24.26,24.27,704623.0,24.26,24.29,24.26,24.27,704623.0
2019-02-26 15:50:00,24.28,24.29,24.2,24.21,2342645.0,24.28,24.29,24.2,24.21,2342645.0
2019-02-27 09:30:00,24.14,24.23,23.78,23.85,4671210.0,24.14,24.23,23.78,23.85,4671210.0
2019-02-27 09:40:00,23.85,23.87,23.45,23.56,5331921.0,23.85,23.87,23.45,23.56,5331921.0
2019-02-27 09:50:00,23.57,23.58,23.34,23.34,3252003.0,23.57,23.58,23.34,23.34,3252003.0
2019-02-27 10:00:00,23.35,23.51,23.31,23.48,4010264.0,23.35,23.51,23.31,23.48,4010264.0
2019-02-27 10:10:00,23.49,23.49,23.3,23.36,2886293.0,23.49,23.49,23.3,23.36,2886293.0
2019-02-27 10:20:00,23.36,23.44,23.34,23.41,1675744.0,23.36,23.44,23.34,23.41,1675744.0
2019-02-27 10:30:00,23.4,23.42,23.21,23.36,2339560.0,23.4,23.42,23.21,23.36,2339560.0
2019-02-27 10:40:00,23.36,23.49,23.35,23.47,2198849.0,23.36,23.49,23.35,23.47,2198849.0
2019-02-27 10:50:00,23.47,23.47,23.33,23.36,1338809.0,23.47,23.47,23.33,23.36,1338809.0
2019-02-27 11:00:00,23.37,23.37,23.24,23.32,1703363.0,23.37,23.37,23.24,23.32,1703363.0
2019-02-27 11:10:00,23.32,23.37,23.28,23.31,1329541.0,23.32,23.37,23.28,23.31,1329541.0
2019-02-27 11:20:00,23.31,23.48,23.31,23.45,1686094.0,23.31,23.48,23.31,23.45,1686094.0
2019-02-27 11:30:00,23.45,23.64,23.43,23.61,2280857.0,23.45,23.64,23.43,23.61,2280857.0
2019-02-27 11:40:00,23.61,23.63,23.55,23.62,1321651.0,23.61,23.63,23.55,23.62,1321651.0
2019-02-27 11:50:00,23.62,23.65,23.52,23.58,1098140.0,23.62,23.65,23.52,23.58,1098140.0
2019-02-27 12:00:00,23.59,23.62,23.52,23.58,858585.0,23.59,23.62,23.52,23.58,858585.0
2019-02-27 12:10:00,23.57,23.63,23.56,23.59,711739.0,23.57,23.63,23.56,23.59,711739.0
2019-02-27 12:20:00,23.6,23.61,23.55,23.56,765079.0,23.6,23.61,23.55,23.56,765079.0
2019-02-27 12:30:00,23.57,23.59,23.54,23.56,466121.0,23.57,23.59,23.54,23.56,466121.0
2019-02-27 12:40:00,23.56,23.65,23.55,23.64,594008.0,23.56,23.65,23.55,23.64,594008.0
2019-02-27 12:50:00,23.63,23.66,23.57,23.57,597582.0,23.63,23.66,23.57,23.57,597582.0
2019-02-27 13:00:00,23.58,23.65,23.55,23.64,572273.0,23.58,23.65,23.55,23.64,572273.0
2019-02-27 13:10:00,23.63,23.73,23.62,23.71,1139947.0,23.63,23.73,23.62,23.71,1139947.0
2019-02-27 13:20:00,23.72,23.77,23.7,23.76,1012874.0,23.72,23.77,23.7,23.76,1012874.0
2019-02-27 13:30:00,23.75,23.76,23.7,23.75,547036.0,23.75,23.76,23.7,23.75,547036.0
2019-02-27 13:40:00,23.74,23.75,23.69,23.73,649747.0,23.74,23.75,23.69,23.73,649747.0
2019-02-27 13:50:00,23.73,23.77,23.69,23.69,647155.0,23.73,23.77,23.69,23.69,647155.0
2019-02-27 14:00:00,23.7,23.7,23.57,23.57,1259861.0,23.7,23.7,23.57,23.57,1259861.0
2019-02-27 14:10:00,23.57,23.64,23.56,23.63,670908.0,23.57,23.64,23.56,23.63,670908.0
2019-02-27 14:20:00,23.63,23.64,23.55,23.62,649384.0,23.63,23.64,23.55,23.62,649384.0
2019-02-27 14:30:00,23.61,23.66,23.6,23.61,593045.0,23.61,23.66,23.6,23.61,593045.0
2019-02-27 14:40:00,23.6,23.64,23.52,23.54,983423.0,23.6,23.64,23.52,23.54,983423.0
2019-02-27 14:50:00,23.54,23.55,23.42,23.46,1194354.0,23.54,23.55,23.42,23.46,1194354.0
2019-02-27 15:00:00,23.46,23.5,23.44,23.44,581454.0,23.46,23.5,23.44,23.44,581454.0
2019-02-27 15:10:00,23.45,23.46,23.4,23.41,1058845.0,23.45,23.46,23.4,23.41,1058845.0
2019-02-27 15:20:00,23.41,23.45,23.38,23.41,1062679.0,23.41,23.45,23.38,23.41,1062679.0
2019-02-27 15:30:00,23.41,23.51,23.4,23.49,1240981.0,23.41,23.51,23.4,23.49,1240981.0
2019-02-27 15:40:00,23.49,23.5,23.4,23.41,1132910.0,23.49,23.5,23.4,23.41,1132910.0
2019-02-27 15:50:00,23.4,23.48,23.38,23.48,2747015.0,23.4,23.48,23.38,23.48,2747015.0
2019-02-28 09:30:00,23.21,23.47,23.18,23.22,3604537.0,23.21,23.47,23.18,23.22,3604537.0
2019-02-28 09:40:00,23.23,23.42,23.19,23.26,2454085.0,23.23,23.42,23.19,23.26,2454085.0
2019-02-28 09:50:00,23.26,23.39,23.25,23.37,1243300.0,23.26,23.39,23.25,23.37,1243300.0
2019-02-28 10:00:00,23.37,23.37,23.11,23.15,2388310.0,23.37,23.37,23.11,23.15,2388310.0
2019-02-28 10:10:00,23.14,23.24,23.13,23.23,1460672.0,23.14,23.24,23.13,23.23,1460672.0
2019-02-28 10:20:00,23.23,23.27,23.15,23.23,770776.0,23.23,23.27,23.15,23.23,770776.0
2019-02-28 10:30:00,23.23,23.29,23.21,23.26,725136.0,23.23,23.29,23.21,23.26,725136.0
2019-02-28 10:40:00,23.26,23.3,23.23,23.29,833569.0,23.26,23.3,23.23,23.29,833569.0
2019-02-28 10:50:00,23.29,23.3,23.2,23.28,653091.0,23.29,23.3,23.2,23.28,653091.0
2019-02-28 11:00:00,23.28,23.3,23.25,23.26,433811.0,23.28,23.3,23.25,23.26,433811.0
2019-02-28 11:10:00,23.26,23.4,23.25,23.39,890895.0,23.26,23.4,23.25,23.39,890895.0
2019-02-28 11:20:00,23.39,23.46,23.37,23.44,1105957.0,23.39,23.46,23.37,23.44,1105957.0
2019-02-28 11:30:00,23.43,23.47,23.39,23.46,715097.0,23.43,23.47,23.39,23.46,715097.0
2019-02-28 11:40:00,23.46,23.49,23.42,23.45,879908.0,23.46,23.49,23.42,23.45,879908.0
2019-02-28 11:50:00,23.44,23.58,23.43,23.57,1265942.0,23.44,23.58,23.43,23.57,1265942.0
2019-02-28 12:00:00,23.57,23.58,23.49,23.49,1016590.0,23.57,23.58,23.49,23.49,1016590.0
2019-02-28 12:10:00,23.49,23.6,23.48,23.59,581252.0,23.49,23.6,23.48,23.59,581252.0
2019-02-28 12:20:00,23.6,23.67,23.59,23.64,1142662.0,23.6,23.67,23.59,23.64,1142662.0
2019-02-28 12:30:00,23.65,23.66,23.56,23.6,672723.0,23.65,23.66,23.56,23.6,672723.0
2019-02-28 12:40:00,23.59,23.64,23.57,23.57,512230.0,23.59,23.64,23.57,23.57,512230.0
2019-02-28 12:50:00,23.57,23.59,23.53,23.55,428549.0,23.57,23.59,23.53,23.55,428549.0
2019-02-28 13:00:00,23.54,23.57,23.49,23.5,438982.0,23.54,23.57,23.49,23.5,438982.0
2019-02-28 13:10:00,23.5,23.57,23.49,23.56,552817.0,23.5,23.57,23.49,23.56,552817.0
2019-02-28 13:20:00,23.55,23.58,23.53,23.58,351109.0,23.55,23.58,23.53,23.58,351109.0
2019-02-28 13:30:00,23.58,23.62,23.56,23.6,517497.0,23.58,23.62,23.56,23.6,517497.0
2019-02-28 13:40:00,23.6,23.61,23.51,23.52,432292.0,23.6,23.61,23.51,23.52,432292.0
2019-02-28 13:50:00,23.52,23.56,23.52,23.55,193936.0,23.52,23.56,23.52,23.55,193936.0
2019-02-28 14:00:00,23.55,23.57,23.47,23.48,425877.0,23.55,23.57,23.47,23.48,425877.0
2019-02-28 14:10:00,23.48,23.49,23.42,23.43,657406.0,23.48,23.49,23.42,23.43,657406.0
2019-02-28 14:20:00,23.44,23.49,23.42,23.48,598027.0,23.44,23.49,23.42,23.48,598027.0
2019-02-28 14:30:00,23.48,23.48,23.4,23.46,578770.0,23.48,23.48,23.4,23.46,578770.0
2019-02-28 14:40:00,23.46,23.5,23.46,23.48,320860.0,23.46,23.5,23.46,23.48,320860.0
2019-02-28 14:50:00,23.48,23.51,23.44,23.48,356438.0,23.48,23.51,23.44,23.48,356438.0
2019-02-28 15:00:00,23.48,23.51,23.46,23.49,266235.0,23.48,23.51,23.46,23.49,266235.0
2019-02-28 15:10:00,23.48,23.54,23.48,23.52,474509.0,23.48,23.54,23.48,23.52,474509.0
2019-02-28 15:20:00,23.52,23.54,23.48,23.51,331874.0,23.52,23.54,23.48,23.51,331874.0
2019-02-28 15:30:00,23.51,23.6,23.51,23.58,786504.0,23.51,23.6,23.51,23.58,786504.0
2019-02-28 15:40:00,23.58,23.58,23.52,23.58,1028664.0,23.58,23.58,23.52,23.58,1028664.0
2019-02-28 15:50:00,23.57,23.59,23.49,23.54,1988017.0,23.57,23.59,23.49,23.54,1988017.0
2019-03-01 09:30:00,23.97,24.15,23.84,24.05,4837195.0,23.97,24.15,23.84,24.05,4837195.0
2019-03-01 09:40:00,24.05,24.14,24.01,24.07,2746690.0,24.05,24.14,24.01,24.07,2746690.0
2019-03-01 09:50:00,24.08,24.19,24.07,24.08,3186377.0,24.08,24.19,24.07,24.08,3186377.0
2019-03-01 10:00:00,24.07,24.09,23.92,23.96,2688250.0,24.07,24.09,23.92,23.96,2688250.0
2019-03-01 10:10:00,23.96,23.97,23.73,23.82,2499737.0,23.96,23.97,23.73,23.82,2499737.0
2019-03-01 10:20:00,23.81,23.82,23.69,23.79,1645208.0,23.81,23.82,23.69,23.79,1645208.0
2019-03-01 10:30:00,23.79,23.85,23.74,23.81,1252754.0,23.79,23.85,23.74,23.81,1252754.0
2019-03-01 10:40:00,23.81,23.83,23.75,23.76,873502.0,23.81,23.83,23.75,23.76,873502.0
2019-03-01 10:50:00,23.76,23.77,23.69,23.71,1060602.0,23.76,23.77,23.69,23.71,1060602.0
2019-03-01 11:00:00,23.71,23.72,23.55,23.6,1666690.0,23.71,23.72,23.55,23.6,1666690.0
2019-03-01 11:10:00,23.59,23.63,23.53,23.61,1023273.0,23.59,23.63,23.53,23.61,1023273.0
2019-03-01 11:20:00,23.62,23.62,23.5,23.53,1301139.0,23.62,23.62,23.5,23.53,1301139.0
2019-03-01 11:30:00,23.54,23.62,23.52,23.6,1025036.0,23.54,23.62,23.52,23.6,1025036.0
2019-03-01 11:40:00,23.6,23.61,23.52,23.53,850129.0,23.6,23.61,23.52,23.53,850129.0
2019-03-01 11:50:00,23.53,23.55,23.45,23.54,955634.0,23.53,23.55,23.45,23.54,955634.0
2019-03-01 12:00:00,23.54,23.58,23.5,23.54,838261.0,23.54,23.58,23.5,23.54,838261.0
2019-03-01 12:10:00,23.54,23.61,23.53,23.61,565347.0,23.54,23.61,23.53,23.61,565347.0
2019-03-01 12:20:00,23.6,23.63,23.57,23.62,443522.0,23.6,23.63,23.57,23.62,443522.0
2019-03-01 12:30:00,23.62,23.67,23.62,23.64,717647.0,23.62,23.67,23.62,23.64,717647.0
2019-03-01 12:40:00,23.64,23.68,23.62,23.66,439241.0,23.64,23.68,23.62,23.66,439241.0
2019-03-01 12:50:00,23.66,23.68,23.63,23.64,420977.0,23.66,23.68,23.63,23.64,420977.0
2019-03-01 13:00:00,23.64,23.68,23.61,23.64,329540.0,23.64,23.68,23.61,23.64,329540.0
2019-03-01 13:10:00,23.64,23.64,23.57,23.6,408533.0,23.64,23.64,23.57,23.6,408533.0
2019-03-01 13:20:00,23.59,23.62,23.55,23.62,326133.0,23.59,23.62,23.55,23.62,326133.0
2019-03-01 13:30:00,23.62,23.68,23.61,23.65,491692.0,23.62,23.68,23.61,23.65,491692.0
2019-03-01 13:40:00,23.65,23.68,23.63,23.66,457229.0,23.65,23.68,23.63,23.66,457229.0
2019-03-01 13:50:00,23.66,23.67,23.63,23.64,373936.0,23.66,23.67,23.63,23.64,373936.0
2019-03-01 14:00:00,23.64,23.68,23.62,23.68,337919.0,23.64,23.68,23.62,23.68,337919.0
2019-03-01 14:10:00,23.68,23.75,23.68,23.74,707136.0,23.68,23.75,23.68,23.74,707136.0
2019-03-01 14:20:00,23.74,23.84,23.73,23.83,843079.0,23.74,23.84,23.73,23.83,843079.0
2019-03-01 14:30:00,23.84,23.86,23.82,23.82,703618.0,23.84,23.86,23.82,23.82,703618.0
2019-03-01 14:40:00,23.83,23.86,23.7,23.74,935569.0,23.83,23.86,23.7,23.74,935569.0
2019-03-01 14:50:00,23.74,23.79,23.72,23.77,475052.0,23.74,23.79,23.72,23.77,475052.0
2019-03-01 15:00:00,23.77,23.78,23.72,23.74,409826.0,23.77,23.78,23.72,23.74,409826.0
2019-03-01 15:10:00,23.74,23.75,23.67,23.7,546323.0,23.74,23.75,23.67,23.7,546323.0
2019-03-01 15:20:00,23.7,23.72,23.66,23.7,477356.0,23.7,23.72,23.66,23.7,477356.0
2019-03-01 15:30:00,23.7,23.74,23.7,23.72,526919.0,23.7,23.74,23.7,23.72,526919.0
2019-03-01 15:40:00,23.71,23.72,23.64,23.66,1028501.0,23.71,23.72,23.64,23.66,1028501.0
2019-03-01 15:50:00,23.67,23.68,23.61,23.68,1643535.0,23.67,23.68,23.61,23.68,1643535.0
2019-03-04 09:30:00,23.89,24.1,23.86,23.97,3836858.0,23.89,24.1,23.86,23.97,3836858.0
2019-03-04 09:40:00,23.97,24.13,23.96,24.05,2854662.0,23.97,24.13,23.96,24.05,2854662.0
2019-03-04 09:50:00,24.05,24.09,23.93,23.94,1994980.0,24.05,24.09,23.93,23.94,1994980.0
2019-03-04 10:00:00,23.95,23.96,23.76,23.77,1965666.0,23.95,23.96,23.76,23.77,1965666.0
2019-03-04 10:10:00,23.78,23.87,23.67,23.87,1741289.0,23.78,23.87,23.67,23.87,1741289.0
2019-03-04 10:20:00,23.87,23.93,23.85,23.86,949384.0,23.87,23.93,23.85,23.86,949384.0
2019-03-04 10:30:00,23.86,23.87,23.8,23.81,1032399.0,23.86,23.87,23.8,23.81,1032399.0
2019-03-04 10:40:00,23.8,23.9,23.8,23.87,722689.0,23.8,23.9,23.8,23.87,722689.0
2019-03-04 10:50:00,23.88,23.9,23.67,23.67,1198669.0,23.88,23.9,23.67,23.67,1198669.0
2019-03-04 11:00:00,23.68,23.7,23.52,23.53,1348331.0,23.68,23.7,23.52,23.53,1348331.0
2019-03-04 11:10:00,23.53,23.6,23.51,23.57,1103060.0,23.53,23.6,23.51,23.57,1103060.0
2019-03-04 11:20:00,23.57,23.58,23.43,23.45,1535986.0,23.57,23.58,23.43,23.45,1535986.0
2019-03-04 11:30:00,23.44,23.48,23.37,23.38,1121684.0,23.44,23.48,23.37,23.38,1121684.0
2019-03-04 11:40:00,23.38,23.4,23.19,23.23,2205196.0,23.38,23.4,23.19,23.23,2205196.0
2019-03-04 11:50:00,23.22,23.29,23.1,23.13,1839058.0,23.22,23.29,23.1,23.13,1839058.0
2019-03-04 12:00:00,23.12,23.24,23.09,23.23,1307323.0,23.12,23.24,23.09,23.23,1307323.0
2019-03-04 12:10:00,23.23,23.23,23.02,23.03,1232934.0,23.23,23.23,23.02,23.03,1232934.0
2019-03-04 12:20:00,23.03,23.14,23.01,23.14,1615021.0,23.03,23.14,23.01,23.14,1615021.0
2019-03-04 12:30:00,23.14,23.22,23.12,23.15,1012537.0,23.14,23.22,23.12,23.15,1012537.0
2019-03-04 12:40:00,23.15,23.15,23.05,23.13,891147.0,23.15,23.15,23.05,23.13,891147.0
2019-03-04 12:50:00,23.12,23.28,23.12,23.28,1079952.0,23.12,23.28,23.12,23.28,1079952.0
2019-03-04 13:00:00,23.28,23.28,23.13,23.15,754933.0,23.28,23.28,23.13,23.15,754933.0
2019-03-04 13:10:00,23.14,23.31,23.14,23.29,775545.0,23.14,23.31,23.14,23.29,775545.0
2019-03-04 13:20:00,23.29,23.39,23.29,23.35,1278819.0,23.29,23.39,23.29,23.35,1278819.0
2019-03-04 13:30:00,23.35,23.37,23.28,23.29,634584.0,23.35,23.37,23.28,23.29,634584.0
2019-03-04 13:40:00,23.29,23.36,23.27,23.34,430328.0,23.29,23.36,23.27,23.34,430328.0
2019-03-04 13:50:00,23.34,23.43,23.31,23.42,790798.0,23.34,23.43,23.31,23.42,790798.0
2019-03-04 14:00:00,23.41,23.44,23.32,23.32,686927.0,23.41,23.44,23.32,23.32,686927.0
2019-03-04 14:10:00,23.32,23.35,23.27,23.32,629183.0,23.32,23.35,23.27,23.32,629183.0
2019-03-04 14:20:00,23.33,23.36,23.26,23.35,566249.0,23.33,23.36,23.26,23.35,566249.0
2019-03-04 14:30:00,23.34,23.35,23.28,23.29,341174.0,23.34,23.35,23.28,23.29,341174.0
2019-03-04 14:40:00,23.28,23.31,23.21,23.23,582559.0,23.28,23.31,23.21,23.23,582559.0
2019-03-04 14:50:00,23.23,23.31,23.23,23.25,666958.0,23.23,23.31,23.23,23.25,666958.0
2019-03-04 15:00:00,23.25,23.3,23.23,23.26,576120.0,23.25,23.3,23.23,23.26,576120.0
2019-03-04 15:10:00,23.26,23.3,23.24,23.3,330039.0,23.26,23.3,23.24,23.3,330039.0
2019-03-04 15:20:00,23.29,23.33,23.27,23.3,583019.0,23.29,23.33,23.27,23.3,583019.0
2019-03-04 15:30:00,23.3,23.31,23.25,23.28,748585.0,23.3,23.31,23.25,23.28,748585.0
2019-03-04 15:40:00,23.28,23.35,23.26,23.32,958081.0,23.28,23.35,23.26,23.32,958081.0
2019-03-04 15:50:00,23.32,23.37,23.3,23.37,1718200.0,23.32,23.37,23.3,23.37,1718200.0
2019-03-05 09:30:00,23.34,23.37,23.11,23.26,2888670.0,23.34,23.37,23.11,23.26,2888670.0
2019-03-05 09:40:00,23.25,23.31,23.09,23.11,1633923.0,23.25,23.31,23.09,23.11,1633923.0
2019-03-05 09:50:00,23.11,23.24,23.01,23.24,1892899.0,23.11,23.24,23.01,23.24,1892899.0
2019-03-05 10:00:00,23.24,23.46,23.24,23.32,2432662.0,23.24,23.46,23.24,23.32,2432662.0
2019-03-05 10:10:00,23.32,23.38,23.22,23.25,1213417.0,23.32,23.38,23.22,23.25,1213417.0
2019-03-05 10:20:00,23.26,23.33,23.2,23.27,1085769.0,23.26,23.33,23.2,23.27,1085769.0
2019-03-05 10:30:00,23.27,23.44,23.26,23.44,1221124.0,23.27,23.44,23.26,23.44,1221124.0
2019-03-05 10:40:00,23.45,23.49,23.39,23.45,1322088.0,23.45,23.49,23.39,23.45,1322088.0
2019-03-05 10:50:00,23.44,23.53,23.44,23.49,1051411.0,23.44,23.53,23.44,23.49,1051411.0
2019-03-05 11:00:00,23.49,23.54,23.46,23.49,745497.0,23.49,23.54,23.46,23.49,745497.0
2019-03-05 11:10:00,23.49,23.51,23.43,23.43,563761.0,23.49,23.51,23.43,23.43,563761.0
2019-03-05 11:20:00,23.44,23.5,23.43,23.46,580145.0,23.44,23.5,23.43,23.46,580145.0
2019-03-05 11:30:00,23.46,23.57,23.44,23.56,650256.0,23.46,23.57,23.44,23.56,650256.0
2019-03-05 11:40:00,23.57,23.57,23.47,23.49,707116.0,23.57,23.57,23.47,23.49,707116.0
2019-03-05 11:50:00,23.5,23.54,23.47,23.52,654865.0,23.5,23.54,23.47,23.52,654865.0
2019-03-05 12:00:00,23.52,23.55,23.49,23.53,351525.0,23.52,23.55,23.49,23.53,351525.0
2019-03-05 12:10:00,23.53,23.57,23.52,23.52,641435.0,23.53,23.57,23.52,23.52,641435.0
2019-03-05 12:20:00,23.52,23.56,23.5,23.54,307773.0,23.52,23.56,23.5,23.54,307773.0
2019-03-05 12:30:00,23.54,23.58,23.51,23.54,426816.0,23.54,23.58,23.51,23.54,426816.0
2019-03-05 12:40:00,23.54,23.58,23.53,23.56,399948.0,23.54,23.58,23.53,23.56,399948.0
2019-03-05 12:50:00,23.56,23.57,23.52,23.55,382712.0,23.56,23.57,23.52,23.55,382712.0
2019-03-05 13:00:00,23.54,23.57,23.51,23.55,354718.0,23.54,23.57,23.51,23.55,354718.0
2019-03-05 13:10:00,23.56,23.68,23.55,23.67,1227562.0,23.56,23.68,23.55,23.67,1227562.0
2019-03-05 13:20:00,23.67,23.67,23.54,23.54,558078.0,23.67,23.67,23.54,23.54,558078.0
2019-03-05 13:30:00,23.55,23.59,23.53,23.58,398676.0,23.55,23.59,23.53,23.58,398676.0
2019-03-05 13:40:00,23.57,23.58,23.5,23.52,510604.0,23.57,23.58,23.5,23.52,510604.0
2019-03-05 13:50:00,23.53,23.55,23.5,23.52,271999.0,23.53,23.55,23.5,23.52,271999.0
2019-03-05 14:00:00,23.52,23.55,23.51,23.54,212449.0,23.52,23.55,23.51,23.54,212449.0
2019-03-05 14:10:00,23.55,23.56,23.52,23.55,212938.0,23.55,23.56,23.52,23.55,212938.0
2019-03-05 14:20:00,23.55,23.57,23.5,23.52,332435.0,23.55,23.57,23.5,23.52,332435.0
2019-03-05 14:30:00,23.52,23.53,23.42,23.43,783893.0,23.52,23.53,23.42,23.43,783893.0
2019-03-05 14:40:00,23.43,23.44,23.37,23.41,554604.0,23.43,23.44,23.37,23.41,554604.0
2019-03-05 14:50:00,23.4,23.42,23.38,23.39,462017.0,23.4,23.42,23.38,23.39,462017.0
2019-03-05 15:00:00,23.39,23.42,23.34,23.36,772360.0,23.39,23.42,23.34,23.36,772360.0
2019-03-05 15:10:00,23.36,23.53,23.36,23.52,733552.0,23.36,23.53,23.36,23.52,733552.0
2019-03-05 15:20:00,23.52,23.56,23.5,23.54,576133.0,23.52,23.56,23.5,23.54,576133.0
2019-03-05 15:30:00,23.54,23.6,23.52,23.59,729062.0,23.54,23.6,23.52,23.59,729062.0
2019-03-05 15:40:00,23.59,23.63,23.58,23.61,952679.0,23.59,23.63,23.58,23.61,952679.0
2019-03-05 15:50:00,23.62,23.62,23.5,23.5,1987281.0,23.62,23.62,23.5,23.5,1987281.0
2019-03-06 09:30:00,23.49,23.53,23.18,23.19,2591555.0,23.49,23.53,23.18,23.19,2591555.0
2019-03-06 09:40:00,23.19,23.29,23.13,23.14,2623186.0,23.19,23.29,23.13,23.14,2623186.0
2019-03-06 09:50:00,23.14,23.19,23.03,23.19,2746240.0,23.14,23.19,23.03,23.19,2746240.0
2019-03-06 10:00:00,23.18,23.18,23.07,23.14,1607637.0,23.18,23.18,23.07,23.14,1607637.0
2019-03-06 10:10:00,23.13,23.14,22.97,22.98,2475354.0,23.13,23.14,22.97,22.98,2475354.0
2019-03-06 10:20:00,22.97,23.01,22.86,22.95,3230806.0,22.97,23.01,22.86,22.95,3230806.0
2019-03-06 10:30:00,22.95,22.97,22.8,22.82,1815037.0,22.95,22.97,22.8,22.82,1815037.0
2019-03-06 10:40:00,22.81,22.89,22.77,22.88,1624487.0,22.81,22.89,22.77,22.88,1624487.0
2019-03-06 10:50:00,22.88,22.94,22.85,22.86,1368258.0,22.88,22.94,22.85,22.86,1368258.0
2019-03-06 11:00:00,22.85,22.93,22.84,22.92,1033323.0,22.85,22.93,22.84,22.92,1033323.0
2019-03-06 11:10:00,22.92,22.92,22.78,22.79,1041545.0,22.92,22.92,22.78,22.79,1041545.0
2019-03-06 11:20:00,22.78,22.81,22.73,22.78,1511326.0,22.78,22.81,22.73,22.78,1511326.0
2019-03-06 11:30:00,22.78,22.81,22.7,22.72,1229462.0,22.78,22.81,22.7,22.72,1229462.0
2019-03-06 11:40:00,22.72,22.73,22.61,22.63,2260604.0,22.72,22.73,22.61,22.63,2260604.0
2019-03-06 11:50:00,22.62,22.63,22.54,22.56,1605821.0,22.62,22.63,22.54,22.56,1605821.0
2019-03-06 12:00:00,22.55,22.68,22.54,22.66,1907349.0,22.55,22.68,22.54,22.66,1907349.0
2019-03-06 12:10:00,22.66,22.7,22.58,22.59,1409294.0,22.66,22.7,22.58,22.59,1409294.0
2019-03-06 12:20:00,22.59,22.64,22.55,22.59,835024.0,22.59,22.64,22.55,22.59,835024.0
2019-03-06 12:30:00,22.59,22.72,22.59,22.67,962013.0,22.59,22.72,22.59,22.67,962013.0
2019-03-06 12:40:00,22.67,22.69,22.5,22.55,1667291.0,22.67,22.69,22.5,22.55,1667291.0
2019-03-06 12:50:00,22.56,22.61,22.54,22.57,972892.0,22.56,22.61,22.54,22.57,972892.0
2019-03-06 13:00:00,22.56,22.6,22.52,22.55,780533.0,22.56,22.6,22.52,22.55,780533.0
2019-03-06 13:10:00,22.56,22.6,22.53,22.59,644139.0,22.56,22.6,22.53,22.59,644139.0
2019-03-06 13:20:00,22.58,22.59,22.5,22.57,1025906.0,22.58,22.59,22.5,22.57,1025906.0
2019-03-06 13:30:00,22.57,22.69,22.57,22.68,994879.0,22.57,22.69,22.57,22.68,994879.0
2019-03-06 13:40:00,22.68,22.71,22.65,22.68,804857.0,22.68,22.71,22.65,22.68,804857.0
2019-03-06 13:50:00,22.69,22.78,22.66,22.77,1031003.0,22.69,22.78,22.66,22.77,1031003.0
2019-03-06 14:00:00,22.78,22.78,22.7,22.74,1091694.0,22.78,22.78,22.7,22.74,1091694.0
2019-03-06 14:10:00,22.75,22.8,22.72,22.72,841885.0,22.75,22.8,22.72,22.72,841885.0
2019-03-06 14:20:00,22.72,22.75,22.68,22.69,590002.0,22.72,22.75,22.68,22.69,590002.0
2019-03-06 14:30:00,22.68,22.71,22.62,22.63,751584.0,22.68,22.71,22.62,22.63,751584.0
2019-03-06 14:40:00,22.62,22.63,22.53,22.55,949222.0,22.62,22.63,22.53,22.55,949222.0
2019-03-06 14:50:00,22.55,22.59,22.52,22.54,954190.0,22.55,22.59,22.52,22.54,954190.0
2019-03-06 15:00:00,22.54,22.58,22.5,22.52,1230016.0,22.54,22.58,22.5,22.52,1230016.0
2019-03-06 15:10:00,22.52,22.53,22.43,22.46,1817655.0,22.52,22.53,22.43,22.46,1817655.0
2019-03-06 15:20:00,22.46,22.48,22.4,22.45,1333692.0,22.46,22.48,22.4,22.45,1333692.0
2019-03-06 15:30:00,22.45,22.53,22.44,22.46,1574694.0,22.45,22.53,22.44,22.46,1574694.0
2019-03-06 15:40:00,22.47,22.49,22.42,22.44,1397372.0,22.47,22.49,22.42,22.44,1397372.0
2019-03-06 15:50:00,22.43,22.47,22.4,22.41,3077556.0,22.43,22.47,22.4,22.41,3077556.0
2019-03-07 09:30:00,22.33,22.42,21.91,21.93,4916167.0,22.33,22.42,21.91,21.93,4916167.0
2019-03-07 09:40:00,21.93,21.93,21.73,21.89,3674660.0,21.93,21.93,21.73,21.89,3674660.0
2019-03-07 09:50:00,21.89,22.04,21.77,22.03,2797589.0,21.89,22.04,21.77,22.03,2797589.0
2019-03-07 10:00:00,22.03,22.13,21.89,22.07,2416633.0,22.03,22.13,21.89,22.07,2416633.0
2019-03-07 10:10:00,22.09,22.1,21.85,21.86,2247723.0,22.09,22.1,21.85,21.86,2247723.0
2019-03-07 10:20:00,21.86,22.03,21.84,22.03,1478677.0,21.86,22.03,21.84,22.03,1478677.0
2019-03-07 10:30:00,22.03,22.07,21.96,22.03,1176167.0,22.03,22.07,21.96,22.03,1176167.0
2019-03-07 10:40:00,22.03,22.17,21.98,22.17,1868805.0,22.03,22.17,21.98,22.17,1868805.0
2019-03-07 10:50:00,22.17,22.19,22.12,22.12,1495954.0,22.17,22.19,22.12,22.12,1495954.0
2019-03-07 11:00:00,22.12,22.15,22.0,22.04,1278289.0,22.12,22.15,22.0,22.04,1278289.0
2019-03-07 11:10:00,22.04,22.1,22.02,22.05,889923.0,22.04,22.1,22.02,22.05,889923.0
2019-03-07 11:20:00,22.06,22.19,22.05,22.17,826136.0,22.06,22.19,22.05,22.17,826136.0
2019-03-07 11:30:00,22.17,22.27,22.17,22.21,1347187.0,22.17,22.27,22.17,22.21,1347187.0
2019-03-07 11:40:00,22.21,22.23,22.13,22.13,824557.0,22.21,22.23,22.13,22.13,824557.0
2019-03-07 11:50:00,22.13,22.17,22.06,22.07,828668.0,22.13,22.17,22.06,22.07,828668.0
2019-03-07 12:00:00,22.07,22.16,22.04,22.12,929449.0,22.07,22.16,22.04,22.12,929449.0
2019-03-07 12:10:00,22.12,22.12,22.01,22.05,1006456.0,22.12,22.12,22.01,22.05,1006456.0
2019-03-07 12:20:00,22.06,22.11,22.02,22.09,662535.0,22.06,22.11,22.02,22.09,662535.0
2019-03-07 12:30:00,22.09,22.16,22.0,22.08,1280508.0,22.09,22.16,22.0,22.08,1280508.0
2019-03-07 12:40:00,22.09,22.15,22.07,22.14,525536.0,22.09,22.15,22.07,22.14,525536.0
2019-03-07 12:50:00,22.13,22.22,22.1,22.2,801407.0,22.13,22.22,22.1,22.2,801407.0
2019-03-07 13:00:00,22.21,22.25,22.19,22.21,747616.0,22.21,22.25,22.19,22.21,747616.0
2019-03-07 13:10:00,22.22,22.28,22.22,22.25,779679.0,22.22,22.28,22.22,22.25,779679.0
2019-03-07 13:20:00,22.24,22.25,22.15,22.19,669862.0,22.24,22.25,22.15,22.19,669862.0
2019-03-07 13:30:00,22.19,22.19,22.12,22.17,614473.0,22.19,22.19,22.12,22.17,614473.0
2019-03-07 13:40:00,22.17,22.2,22.13,22.16,457869.0,22.17,22.2,22.13,22.16,457869.0
2019-03-07 13:50:00,22.16,22.18,22.11,22.18,494542.0,22.16,22.18,22.11,22.18,494542.0
2019-03-07 14:00:00,22.18,22.19,22.12,22.13,463172.0,22.18,22.19,22.12,22.13,463172.0
2019-03-07 14:10:00,22.12,22.2,22.11,22.2,984518.0,22.12,22.2,22.11,22.2,984518.0
2019-03-07 14:20:00,22.2,22.25,22.19,22.22,715207.0,22.2,22.25,22.19,22.22,715207.0
2019-03-07 14:30:00,22.23,22.23,22.1,22.1,541297.0,22.23,22.23,22.1,22.1,541297.0
2019-03-07 14:40:00,22.11,22.15,22.05,22.07,825239.0,22.11,22.15,22.05,22.07,825239.0
2019-03-07 14:50:00,22.06,22.08,22.01,22.02,629330.0,22.06,22.08,22.01,22.02,629330.0
2019-03-07 15:00:00,22.03,22.05,21.96,22.04,987067.0,22.03,22.05,21.96,22.04,987067.0
2019-03-07 15:10:00,22.04,22.09,22.01,22.09,687677.0,22.04,22.09,22.01,22.09,687677.0
2019-03-07 15:20:00,22.09,22.1,22.03,22.04,801123.0,22.09,22.1,22.03,22.04,801123.0
2019-03-07 15:30:00,22.04,22.12,22.03,22.11,1000995.0,22.04,22.12,22.03,22.11,1000995.0
2019-03-07 15:40:00,22.11,22.11,22.03,22.07,966969.0,22.11,22.11,22.03,22.07,966969.0
2019-03-07 15:50:00,22.07,22.13,22.03,22.07,2383902.0,22.07,22.13,22.03,22.07,2383902.0
2019-03-08 09:30:00,21.35,21.49,21.03,21.46,6173905.0,21.35,21.49,21.03,21.46,6173905.0
2019-03-08 09:40:00,21.46,21.67,21.38,21.66,3196606.0,21.46,21.67,21.38,21.66,3196606.0
2019-03-08 09:50:00,21.66,21.69,21.53,21.53,2350122.0,21.66,21.69,21.53,21.53,2350122.0
2019-03-08 10:00:00,21.53,21.54,21.33,21.43,2859563.0,21.53,21.54,21.33,21.43,2859563.0
2019-03-08 10:10:00,21.43,21.57,21.41,21.57,2104014.0,21.43,21.57,21.41,21.57,2104014.0
2019-03-08 10:20:00,21.56,21.67,21.55,21.6,1427427.0,21.56,21.67,21.55,21.6,1427427.0
2019-03-08 10:30:00,21.61,21.65,21.54,21.59,1280026.0,21.61,21.65,21.54,21.59,1280026.0
2019-03-08 10:40:00,21.58,21.82,21.54,21.82,2119558.0,21.58,21.82,21.54,21.82,2119558.0
2019-03-08 10:50:00,21.82,21.82,21.68,21.69,1544003.0,21.82,21.82,21.68,21.69,1544003.0
2019-03-08 11:00:00,21.69,21.77,21.67,21.7,1034888.0,21.69,21.77,21.67,21.7,1034888.0
2019-03-08 11:10:00,21.71,21.83,21.65,21.78,1016235.0,21.71,21.83,21.65,21.78,1016235.0
2019-03-08 11:20:00,21.78,21.89,21.75,21.81,1566687.0,21.78,21.89,21.75,21.81,1566687.0
2019-03-08 11:30:00,21.82,21.82,21.72,21.73,873328.0,21.82,21.82,21.72,21.73,873328.0
2019-03-08 11:40:00,21.72,21.76,21.67,21.7,811928.0,21.72,21.76,21.67,21.7,811928.0
2019-03-08 11:50:00,21.7,21.75,21.65,21.66,700336.0,21.7,21.75,21.65,21.66,700336.0
2019-03-08 12:00:00,21.65,21.71,21.63,21.7,1156438.0,21.65,21.71,21.63,21.7,1156438.0
2019-03-08 12:10:00,21.71,21.78,21.69,21.75,678090.0,21.71,21.78,21.69,21.75,678090.0
2019-03-08 12:20:00,21.75,21.78,21.71,21.72,486772.0,21.75,21.78,21.71,21.72,486772.0
2019-03-08 12:30:00,21.72,21.8,21.71,21.77,396934.0,21.72,21.8,21.71,21.77,396934.0
2019-03-08 12:40:00,21.78,21.82,21.75,21.75,543978.0,21.78,21.82,21.75,21.75,543978.0
2019-03-08 12:50:00,21.75,21.78,21.71,21.75,500057.0,21.75,21.78,21.71,21.75,500057.0
2019-03-08 13:00:00,21.74,21.77,21.7,21.71,356182.0,21.74,21.77,21.7,21.71,356182.0
2019-03-08 13:10:00,21.71,21.77,21.71,21.75,383786.0,21.71,21.77,21.71,21.75,383786.0
2019-03-08 13:20:00,21.74,21.75,21.7,21.75,400033.0,21.74,21.75,21.7,21.75,400033.0
2019-03-08 13:30:00,21.75,21.77,21.72,21.76,594400.0,21.75,21.77,21.72,21.76,594400.0
2019-03-08 13:40:00,21.76,21.83,21.75,21.81,548812.0,21.76,21.83,21.75,21.81,548812.0
2019-03-08 13:50:00,21.82,21.82,21.74,21.76,320764.0,21.82,21.82,21.74,21.76,320764.0
2019-03-08 14:00:00,21.76,21.78,21.71,21.76,421541.0,21.76,21.78,21.71,21.76,421541.0
2019-03-08 14:10:00,21.76,21.82,21.74,21.81,436852.0,21.76,21.82,21.74,21.81,436852.0
2019-03-08 14:20:00,21.81,21.85,21.8,21.81,479748.0,21.81,21.85,21.8,21.81,479748.0
2019-03-08 14:30:00,21.81,21.85,21.79,21.84,569225.0,21.81,21.85,21.79,21.84,569225.0
2019-03-08 14:40:00,21.84,21.94,21.83,21.89,855505.0,21.84,21.94,21.83,21.89,855505.0
2019-03-08 14:50:00,21.89,21.99,21.89,21.95,951944.0,21.89,21.99,21.89,21.95,951944.0
2019-03-08 15:00:00,21.94,22.04,21.92,22.0,950741.0,21.94,22.04,21.92,22.0,950741.0
2019-03-08 15:10:00,22.0,22.0,21.87,21.89,967061.0,22.0,22.0,21.87,21.89,967061.0
2019-03-08 15:20:00,21.9,21.93,21.86,21.92,632695.0,21.9,21.93,21.86,21.92,632695.0
2019-03-08 15:30:00,21.91,21.99,21.88,21.96,809121.0,21.91,21.99,21.88,21.96,809121.0
2019-03-08 15:40:00,21.96,22.09,21.95,22.04,1545228.0,21.96,22.09,21.95,22.04,1545228.0
2019-03-08 15:50:00,22.04,22.06,21.98,22.01,2241636.0,22.04,22.06,21.98,22.01,2241636.0
2019-03-11 09:30:00,22.15,22.27,21.98,22.24,3367253.0,22.15,22.27,21.98,22.24,3367253.0
2019-03-11 09:40:00,22.24,22.4,22.2,22.35,2419391.0,22.24,22.4,22.2,22.35,2419391.0
2019-03-11 09:50:00,22.35,22.48,22.33,22.44,2265602.0,22.35,22.48,22.33,22.44,2265602.0
2019-03-11 10:00:00,22.44,22.58,22.43,22.54,1930410.0,22.44,22.58,22.43,22.54,1930410.0
2019-03-11 10:10:00,22.54,22.65,22.48,22.65,1658811.0,22.54,22.65,22.48,22.65,1658811.0
2019-03-11 10:20:00,22.65,22.69,22.53,22.53,2230310.0,22.65,22.69,22.53,22.53,2230310.0
2019-03-11 10:30:00,22.54,22.58,22.51,22.56,1126985.0,22.54,22.58,22.51,22.56,1126985.0
2019-03-11 10:40:00,22.56,22.77,22.56,22.75,1866905.0,22.56,22.77,22.56,22.75,1866905.0
2019-03-11 10:50:00,22.76,22.83,22.74,22.79,1646828.0,22.76,22.83,22.74,22.79,1646828.0
2019-03-11 11:00:00,22.8,22.93,22.77,22.92,2114579.0,22.8,22.93,22.77,22.92,2114579.0
2019-03-11 11:10:00,22.92,22.96,22.8,22.85,1609588.0,22.92,22.96,22.8,22.85,1609588.0
2019-03-11 11:20:00,22.85,22.86,22.75,22.77,1278371.0,22.85,22.86,22.75,22.77,1278371.0
2019-03-11 11:30:00,22.77,22.82,22.69,22.75,1308407.0,22.77,22.82,22.69,22.75,1308407.0
2019-03-11 11:40:00,22.75,22.78,22.66,22.68,801289.0,22.75,22.78,22.66,22.68,801289.0
2019-03-11 11:50:00,22.68,22.75,22.63,22.75,896095.0,22.68,22.75,22.63,22.75,896095.0
2019-03-11 12:00:00,22.75,22.82,22.7,22.71,976170.0,22.75,22.82,22.7,22.71,976170.0
2019-03-11 12:10:00,22.71,22.74,22.69,22.74,604028.0,22.71,22.74,22.69,22.74,604028.0
2019-03-11 12:20:00,22.74,22.78,22.73,22.75,619224.0,22.74,22.78,22.73,22.75,619224.0
2019-03-11 12:30:00,22.75,22.82,22.74,22.8,547349.0,22.75,22.82,22.74,22.8,547349.0
2019-03-11 12:40:00,22.81,22.93,22.8,22.89,2239802.0,22.81,22.93,22.8,22.89,2239802.0
2019-03-11 12:50:00,22.88,22.92,22.82,22.83,867642.0,22.88,22.92,22.82,22.83,867642.0
2019-03-11 13:00:00,22.84,22.97,22.83,22.96,1273569.0,22.84,22.97,22.83,22.96,1273569.0
2019-03-11 13:10:00,22.96,22.98,22.89,22.93,1192561.0,22.96,22.98,22.89,22.93,1192561.0
2019-03-11 13:20:00,22.93,22.99,22.92,22.95,741808.0,22.93,22.99,22.92,22.95,741808.0
2019-03-11 13:30:00,22.95,22.99,22.92,22.92,880579.0,22.95,22.99,22.92,22.92,880579.0
2019-03-11 13:40:00,22.92,22.98,22.89,22.94,910853.0,22.92,22.98,22.89,22.94,910853.0
2019-03-11 13:50:00,22.95,22.99,22.93,22.98,559144.0,22.95,22.99,22.93,22.98,559144.0
2019-03-11 14:00:00,22.99,23.0,22.89,22.91,1105649.0,22.99,23.0,22.89,22.91,1105649.0
2019-03-11 14:10:00,22.92,22.93,22.86,22.89,596653.0,22.92,22.93,22.86,22.89,596653.0
2019-03-11 14:20:00,22.89,22.95,22.88,22.94,542621.0,22.89,22.95,22.88,22.94,542621.0
2019-03-11 14:30:00,22.94,22.99,22.9,22.98,631890.0,22.94,22.99,22.9,22.98,631890.0
2019-03-11 14:40:00,22.98,23.0,22.93,22.94,536313.0,22.98,23.0,22.93,22.94,536313.0
2019-03-11 14:50:00,22.94,22.96,22.89,22.95,458216.0,22.94,22.96,22.89,22.95,458216.0
2019-03-11 15:00:00,22.94,22.95,22.91,22.95,385002.0,22.94,22.95,22.91,22.95,385002.0
2019-03-11 15:10:00,22.94,23.03,22.94,23.01,1386638.0,22.94,23.03,22.94,23.01,1386638.0
2019-03-11 15:20:00,23.01,23.08,22.97,22.98,1172471.0,23.01,23.08,22.97,22.98,1172471.0
2019-03-11 15:30:00,22.98,23.01,22.97,23.0,761957.0,22.98,23.01,22.97,23.0,761957.0
2019-03-11 15:40:00,22.99,23.0,22.93,22.96,1200500.0,22.99,23.0,22.93,22.96,1200500.0
2019-03-11 15:50:00,22.96,22.99,22.92,22.95,1929749.0,22.96,22.99,22.92,22.95,1929749.0
2019-03-12 09:30:00,23.1,23.14,22.9,22.93,3780761.0,23.1,23.14,22.9,22.93,3780761.0
2019-03-12 09:40:00,22.93,22.95,22.78,22.8,2901444.0,22.93,22.95,22.78,22.8,2901444.0
2019-03-12 09:50:00,22.79,23.04,22.79,23.03,2486661.0,22.79,23.04,22.79,23.03,2486661.0
2019-03-12 10:00:00,23.03,23.19,23.0,23.19,2314139.0,23.03,23.19,23.0,23.19,2314139.0
2019-03-12 10:10:00,23.19,23.2,23.1,23.19,1391066.0,23.19,23.2,23.1,23.19,1391066.0
2019-03-12 10:20:00,23.18,23.2,23.09,23.2,1135444.0,23.18,23.2,23.09,23.2,1135444.0
2019-03-12 10:30:00,23.19,23.26,23.16,23.19,1390516.0,23.19,23.26,23.16,23.19,1390516.0
2019-03-12 10:40:00,23.19,23.28,23.18,23.27,1185924.0,23.19,23.28,23.18,23.27,1185924.0
2019-03-12 10:50:00,23.27,23.34,23.26,23.27,1617075.0,23.27,23.34,23.26,23.27,1617075.0
2019-03-12 11:00:00,23.28,23.28,23.17,23.27,1490428.0,23.28,23.28,23.17,23.27,1490428.0
2019-03-12 11:10:00,23.27,23.28,23.14,23.14,1265002.0,23.27,23.28,23.14,23.14,1265002.0
2019-03-12 11:20:00,23.14,23.18,23.04,23.08,1108538.0,23.14,23.18,23.04,23.08,1108538.0
2019-03-12 11:30:00,23.08,23.17,23.06,23.17,925431.0,23.08,23.17,23.06,23.17,925431.0
2019-03-12 11:40:00,23.17,23.22,23.16,23.2,830238.0,23.17,23.22,23.16,23.2,830238.0
2019-03-12 11:50:00,23.2,23.34,23.18,23.32,1794546.0,23.2,23.34,23.18,23.32,1794546.0
2019-03-12 12:00:00,23.32,23.33,23.24,23.28,766564.0,23.32,23.33,23.24,23.28,766564.0
2019-03-12 12:10:00,23.28,23.29,23.25,23.27,477784.0,23.28,23.29,23.25,23.27,477784.0
2019-03-12 12:20:00,23.26,23.4,23.26,23.35,1169182.0,23.26,23.4,23.26,23.35,1169182.0
2019-03-12 12:30:00,23.36,23.39,23.34,23.38,596397.0,23.36,23.39,23.34,23.38,596397.0
2019-03-12 12:40:00,23.38,23.41,23.37,23.38,1444895.0,23.38,23.41,23.37,23.38,1444895.0
2019-03-12 12:50:00,23.38,23.48,23.34,23.46,1523220.0,23.38,23.48,23.34,23.46,1523220.0
2019-03-12 13:00:00,23.46,23.5,23.45,23.48,775238.0,23.46,23.5,23.45,23.48,775238.0
2019-03-12 13:10:00,23.48,23.49,23.45,23.47,695213.0,23.48,23.49,23.45,23.47,695213.0
2019-03-12 13:20:00,23.48,23.5,23.47,23.49,648863.0,23.48,23.5,23.47,23.49,648863.0
2019-03-12 13:30:00,23.48,23.5,23.47,23.5,479354.0,23.48,23.5,23.47,23.5,479354.0
2019-03-12 13:40:00,23.5,23.64,23.49,23.63,2836214.0,23.5,23.64,23.49,23.63,2836214.0
2019-03-12 13:50:00,23.62,23.67,23.61,23.64,1296985.0,23.62,23.67,23.61,23.64,1296985.0
2019-03-12 14:00:00,23.64,23.8,23.63,23.73,2283289.0,23.64,23.8,23.63,23.73,2283289.0
2019-03-12 14:10:00,23.73,23.76,23.69,23.71,1127792.0,23.73,23.76,23.69,23.71,1127792.0
2019-03-12 14:20:00,23.71,23.71,23.6,23.62,1038987.0,23.71,23.71,23.6,23.62,1038987.0
2019-03-12 14:30:00,23.62,23.64,23.58,23.61,809578.0,23.62,23.64,23.58,23.61,809578.0
2019-03-12 14:40:00,23.61,23.62,23.54,23.58,704345.0,23.61,23.62,23.54,23.58,704345.0
2019-03-12 14:50:00,23.59,23.64,23.53,23.62,891821.0,23.59,23.64,23.53,23.62,891821.0
2019-03-12 15:00:00,23.62,23.62,23.57,23.59,755936.0,23.62,23.62,23.57,23.59,755936.0
2019-03-12 15:10:00,23.59,23.6,23.47,23.48,1100391.0,23.59,23.6,23.47,23.48,1100391.0
2019-03-12 15:20:00,23.48,23.54,23.46,23.5,889410.0,23.48,23.54,23.46,23.5,889410.0
2019-03-12 15:30:00,23.5,23.51,23.39,23.44,1152076.0,23.5,23.51,23.39,23.44,1152076.0
2019-03-12 15:40:00,23.44,23.52,23.41,23.48,1481296.0,23.44,23.52,23.41,23.48,1481296.0
2019-03-12 15:50:00,23.47,23.5,23.42,23.48,2520346.0,23.47,23.5,23.42,23.48,2520346.0
2019-03-13 09:30:00,23.66,23.95,23.62,23.92,4759282.0,23.66,23.95,23.62,23.92,4759282.0
2019-03-13 09:40:00,23.92,24.14,23.9,23.99,4296402.0,23.92,24.14,23.9,23.99,4296402.0
2019-03-13 09:50:00,23.99,24.15,23.92,24.03,3785438.0,23.99,24.15,23.92,24.03,3785438.0
2019-03-13 10:00:00,24.04,24.12,23.94,24.02,2122398.0,24.04,24.12,23.94,24.02,2122398.0
2019-03-13 10:10:00,24.03,24.07,23.92,23.95,1990422.0,24.03,24.07,23.92,23.95,1990422.0
2019-03-13 10:20:00,23.94,23.95,23.81,23.87,1851460.0,23.94,23.95,23.81,23.87,1851460.0
2019-03-13 10:30:00,23.88,23.93,23.76,23.81,1801847.0,23.88,23.93,23.76,23.81,1801847.0
2019-03-13 10:40:00,23.8,23.9,23.74,23.9,1502613.0,23.8,23.9,23.74,23.9,1502613.0
2019-03-13 10:50:00,23.9,23.97,23.87,23.94,1528776.0,23.9,23.97,23.87,23.94,1528776.0
2019-03-13 11:00:00,23.94,23.96,23.8,23.85,1557061.0,23.94,23.96,23.8,23.85,1557061.0
2019-03-13 11:10:00,23.86,23.93,23.84,23.86,1024281.0,23.86,23.93,23.84,23.86,1024281.0
2019-03-13 11:20:00,23.87,23.93,23.83,23.83,1003931.0,23.87,23.93,23.83,23.83,1003931.0
2019-03-13 11:30:00,23.83,23.89,23.8,23.83,808362.0,23.83,23.89,23.8,23.83,808362.0
2019-03-13 11:40:00,23.82,23.83,23.74,23.76,1272287.0,23.82,23.83,23.74,23.76,1272287.0
2019-03-13 11:50:00,23.76,23.8,23.7,23.77,1313892.0,23.76,23.8,23.7,23.77,1313892.0
2019-03-13 12:00:00,23.76,23.83,23.75,23.8,864758.0,23.76,23.83,23.75,23.8,864758.0
2019-03-13 12:10:00,23.79,23.8,23.68,23.68,835281.0,23.79,23.8,23.68,23.68,835281.0
2019-03-13 12:20:00,23.68,23.69,23.62,23.63,1275868.0,23.68,23.69,23.62,23.63,1275868.0
2019-03-13 12:30:00,23.62,23.68,23.6,23.67,994047.0,23.62,23.68,23.6,23.67,994047.0
2019-03-13 12:40:00,23.66,23.74,23.66,23.73,813338.0,23.66,23.74,23.66,23.73,813338.0
2019-03-13 12:50:00,23.73,23.75,23.65,23.68,628973.0,23.73,23.75,23.65,23.68,628973.0
2019-03-13 13:00:00,23.69,23.75,23.67,23.74,701289.0,23.69,23.75,23.67,23.74,701289.0
2019-03-13 13:10:00,23.73,23.78,23.72,23.74,559129.0,23.73,23.78,23.72,23.74,559129.0
2019-03-13 13:20:00,23.74,23.82,23.74,23.77,602395.0,23.74,23.82,23.74,23.77,602395.0
2019-03-13 13:30:00,23.77,23.8,23.75,23.79,511747.0,23.77,23.8,23.75,23.79,511747.0
2019-03-13 13:40:00,23.79,23.8,23.74,23.78,424023.0,23.79,23.8,23.74,23.78,424023.0
2019-03-13 13:50:00,23.78,23.79,23.74,23.76,269977.0,23.78,23.79,23.74,23.76,269977.0
2019-03-13 14:00:00,23.77,23.79,23.75,23.79,424226.0,23.77,23.79,23.75,23.79,424226.0
2019-03-13 14:10:00,23.78,23.79,23.67,23.69,689733.0,23.78,23.79,23.67,23.69,689733.0
2019-03-13 14:20:00,23.68,23.69,23.62,23.65,778345.0,23.68,23.69,23.62,23.65,778345.0
2019-03-13 14:30:00,23.65,23.65,23.54,23.57,1316609.0,23.65,23.65,23.54,23.57,1316609.0
2019-03-13 14:40:00,23.57,23.59,23.42,23.46,1374598.0,23.57,23.59,23.42,23.46,1374598.0
2019-03-13 14:50:00,23.46,23.51,23.38,23.49,1559565.0,23.46,23.51,23.38,23.49,1559565.0
2019-03-13 15:00:00,23.49,23.52,23.46,23.47,888237.0,23.49,23.52,23.46,23.47,888237.0
2019-03-13 15:10:00,23.47,23.51,23.44,23.45,768003.0,23.47,23.51,23.44,23.45,768003.0
2019-03-13 15:20:00,23.44,23.47,23.4,23.42,771488.0,23.44,23.47,23.4,23.42,771488.0
2019-03-13 15:30:00,23.42,23.47,23.41,23.46,564220.0,23.42,23.47,23.41,23.46,564220.0
2019-03-13 15:40:00,23.46,23.5,23.44,23.45,1178369.0,23.46,23.5,23.44,23.45,1178369.0
2019-03-13 15:50:00,23.46,23.47,23.35,23.36,2353062.0,23.46,23.47,23.35,23.36,2353062.0
2019-03-14 09:30:00,23.37,23.49,23.06,23.21,3385282.0,23.37,23.49,23.06,23.21,3385282.0
2019-03-14 09:40:00,23.21,23.25,23.01,23.05,2705730.0,23.21,23.25,23.01,23.05,2705730.0
2019-03-14 09:50:00,23.05,23.3,23.04,23.23,2399370.0,23.05,23.3,23.04,23.23,2399370.0
2019-03-14 10:00:00,23.24,23.26,22.95,23.0,2374313.0,23.24,23.26,22.95,23.0,2374313.0
2019-03-14 10:10:00,23.0,23.15,22.97,23.12,1527300.0,23.0,23.15,22.97,23.12,1527300.0
2019-03-14 10:20:00,23.11,23.17,23.03,23.05,1130629.0,23.11,23.17,23.03,23.05,1130629.0
2019-03-14 10:30:00,23.05,23.11,22.96,23.01,1461704.0,23.05,23.11,22.96,23.01,1461704.0
2019-03-14 10:40:00,23.01,23.02,22.88,22.93,1491781.0,23.01,23.02,22.88,22.93,1491781.0
2019-03-14 10:50:00,22.93,22.94,22.84,22.89,1216461.0,22.93,22.94,22.84,22.89,1216461.0
2019-03-14 11:00:00,22.89,22.9,22.82,22.87,1085067.0,22.89,22.9,22.82,22.87,1085067.0
2019-03-14 11:10:00,22.87,23.0,22.85,22.97,1246029.0,22.87,23.0,22.85,22.97,1246029.0
2019-03-14 11:20:00,22.97,22.98,22.88,22.93,786465.0,22.97,22.98,22.88,22.93,786465.0
2019-03-14 11:30:00,22.93,22.97,22.89,22.95,699997.0,22.93,22.97,22.89,22.95,699997.0
2019-03-14 11:40:00,22.95,22.95,22.87,22.92,600900.0,22.95,22.95,22.87,22.92,600900.0
2019-03-14 11:50:00,22.92,22.98,22.89,22.98,679119.0,22.92,22.98,22.89,22.98,679119.0
2019-03-14 12:00:00,22.98,23.1,22.95,23.08,1251063.0,22.98,23.1,22.95,23.08,1251063.0
2019-03-14 12:10:00,23.09,23.09,23.03,23.06,795074.0,23.09,23.09,23.03,23.06,795074.0
2019-03-14 12:20:00,23.05,23.14,23.04,23.14,822806.0,23.05,23.14,23.04,23.14,822806.0
2019-03-14 12:30:00,23.13,23.18,23.1,23.11,757798.0,23.13,23.18,23.1,23.11,757798.0
2019-03-14 12:40:00,23.11,23.18,23.1,23.17,510137.0,23.11,23.18,23.1,23.17,510137.0
2019-03-14 12:50:00,23.17,23.17,23.06,23.06,617142.0,23.17,23.17,23.06,23.06,617142.0
2019-03-14 13:00:00,23.07,23.09,23.03,23.04,379423.0,23.07,23.09,23.03,23.04,379423.0
2019-03-14 13:10:00,23.04,23.06,23.01,23.02,316143.0,23.04,23.06,23.01,23.02,316143.0
2019-03-14 13:20:00,23.01,23.02,22.96,23.0,452726.0,23.01,23.02,22.96,23.0,452726.0
2019-03-14 13:30:00,23.01,23.03,22.96,22.97,414669.0,23.01,23.03,22.96,22.97,414669.0
2019-03-14 13:40:00,22.97,23.0,22.95,22.96,279166.0,22.97,23.0,22.95,22.96,279166.0
2019-03-14 13:50:00,22.97,22.99,22.95,22.97,265755.0,22.97,22.99,22.95,22.97,265755.0
2019-03-14 14:00:00,22.97,23.01,22.93,22.98,447842.0,22.97,23.01,22.93,22.98,447842.0
2019-03-14 14:10:00,22.98,22.99,22.94,22.99,333189.0,22.98,22.99,22.94,22.99,333189.0
2019-03-14 14:20:00,22.99,23.03,22.98,23.0,370130.0,22.99,23.03,22.98,23.0,370130.0
2019-03-14 14:30:00,23.0,23.02,22.94,22.96,366003.0,23.0,23.02,22.94,22.96,366003.0
2019-03-14 14:40:00,22.96,22.97,22.91,22.91,375876.0,22.96,22.97,22.91,22.91,375876.0
2019-03-14 14:50:00,22.92,22.94,22.9,22.91,391787.0,22.92,22.94,22.9,22.91,391787.0
2019-03-14 15:00:00,22.91,22.93,22.89,22.93,502322.0,22.91,22.93,22.89,22.93,502322.0
2019-03-14 15:10:00,22.93,22.93,22.9,22.92,336654.0,22.93,22.93,22.9,22.92,336654.0
2019-03-14 15:20:00,22.92,22.92,22.86,22.89,891116.0,22.92,22.92,22.86,22.89,891116.0
2019-03-14 15:30:00,22.88,22.96,22.87,22.94,670235.0,22.88,22.96,22.87,22.94,670235.0
2019-03-14 15:40:00,22.95,22.95,22.87,22.88,1352354.0,22.95,22.95,22.87,22.88,1352354.0
2019-03-14 15:50:00,22.88,22.88,22.8,22.83,3736010.0,22.88,22.88,22.8,22.83,3736010.0
2019-03-15 09:30:00,23.1,23.3,23.01,23.29,4808682.0,23.1,23.3,23.01,23.29,4808682.0
2019-03-15 09:40:00,23.3,23.51,23.28,23.49,3122348.0,23.3,23.51,23.28,23.49,3122348.0
2019-03-15 09:50:00,23.49,23.62,23.43,23.52,3302427.0,23.49,23.62,23.43,23.52,3302427.0
2019-03-15 10:00:00,23.53,23.58,23.42,23.42,2242804.0,23.53,23.58,23.42,23.42,2242804.0
2019-03-15 10:10:00,23.43,23.55,23.42,23.52,1585517.0,23.43,23.55,23.42,23.52,1585517.0
2019-03-15 10:20:00,23.51,23.58,23.49,23.53,1209182.0,23.51,23.58,23.49,23.53,1209182.0
2019-03-15 10:30:00,23.53,23.65,23.52,23.64,1724004.0,23.53,23.65,23.52,23.64,1724004.0
2019-03-15 10:40:00,23.63,23.65,23.51,23.54,1624783.0,23.63,23.65,23.51,23.54,1624783.0
2019-03-15 10:50:00,23.55,23.55,23.42,23.54,1258382.0,23.55,23.55,23.42,23.54,1258382.0
2019-03-15 11:00:00,23.54,23.6,23.54,23.57,801116.0,23.54,23.6,23.54,23.57,801116.0
2019-03-15 11:10:00,23.57,23.62,23.52,23.6,817125.0,23.57,23.62,23.52,23.6,817125.0
2019-03-15 11:20:00,23.6,23.6,23.48,23.48,664512.0,23.6,23.6,23.48,23.48,664512.0
2019-03-15 11:30:00,23.48,23.5,23.45,23.48,753382.0,23.48,23.5,23.45,23.48,753382.0
2019-03-15 11:40:00,23.48,23.49,23.4,23.45,1229228.0,23.48,23.49,23.4,23.45,1229228.0
2019-03-15 11:50:00,23.45,23.47,23.31,23.35,1481691.0,23.45,23.47,23.31,23.35,1481691.0
2019-03-15 12:00:00,23.34,23.41,23.32,23.4,791462.0,23.34,23.41,23.32,23.4,791462.0
2019-03-15 12:10:00,23.4,23.41,23.36,23.4,694101.0,23.4,23.41,23.36,23.4,694101.0
2019-03-15 12:20:00,23.4,23.43,23.35,23.36,502537.0,23.4,23.43,23.35,23.36,502537.0
2019-03-15 12:30:00,23.37,23.38,23.32,23.34,372197.0,23.37,23.38,23.32,23.34,372197.0
2019-03-15 12:40:00,23.34,23.39,23.33,23.37,297373.0,23.34,23.39,23.33,23.37,297373.0
2019-03-15 12:50:00,23.37,23.37,23.26,23.27,774064.0,23.37,23.37,23.26,23.27,774064.0
2019-03-15 13:00:00,23.27,23.36,23.27,23.33,495350.0,23.27,23.36,23.27,23.33,495350.0
2019-03-15 13:10:00,23.32,23.35,23.29,23.29,476302.0,23.32,23.35,23.29,23.29,476302.0
2019-03-15 13:20:00,23.3,23.39,23.27,23.38,540055.0,23.3,23.39,23.27,23.38,540055.0
2019-03-15 13:30:00,23.39,23.43,23.37,23.42,739388.0,23.39,23.43,23.37,23.42,739388.0
2019-03-15 13:40:00,23.42,23.49,23.42,23.47,521724.0,23.42,23.49,23.42,23.47,521724.0
2019-03-15 13:50:00,23.47,23.49,23.4,23.43,547769.0,23.47,23.49,23.4,23.43,547769.0
2019-03-15 14:00:00,23.43,23.46,23.41,23.42,498723.0,23.43,23.46,23.41,23.42,498723.0
2019-03-15 14:10:00,23.43,23.43,23.35,23.4,694577.0,23.43,23.43,23.35,23.4,694577.0
2019-03-15 14:20:00,23.4,23.44,23.39,23.43,310474.0,23.4,23.44,23.39,23.43,310474.0
2019-03-15 14:30:00,23.44,23.46,23.42,23.44,244030.0,23.44,23.46,23.42,23.44,244030.0
2019-03-15 14:40:00,23.45,23.46,23.43,23.45,287124.0,23.45,23.46,23.43,23.45,287124.0
2019-03-15 14:50:00,23.45,23.45,23.38,23.39,464220.0,23.45,23.45,23.38,23.39,464220.0
2019-03-15 15:00:00,23.39,23.4,23.36,23.39,497278.0,23.39,23.4,23.36,23.39,497278.0
2019-03-15 15:10:00,23.39,23.39,23.33,23.34,441756.0,23.39,23.39,23.33,23.34,441756.0
2019-03-15 15:20:00,23.35,23.39,23.31,23.33,834251.0,23.35,23.39,23.31,23.33,834251.0
2019-03-15 15:30:00,23.33,23.34,23.25,23.25,872901.0,23.33,23.34,23.25,23.25,872901.0
2019-03-15 15:40:00,23.26,23.29,23.22,23.26,978671.0,23.26,23.29,23.22,23.26,978671.0
2019-03-15 15:50:00,23.26,23.3,23.23,23.3,1575561.0,23.26,23.3,23.23,23.3,1575561.0
2019-03-18 09:30:00,23.3,23.62,23.27,23.5,3034047.0,23.3,23.62,23.27,23.5,3034047.0
2019-03-18 09:40:00,23.49,23.6,23.49,23.53,1393447.0,23.49,23.6,23.49,23.53,1393447.0
2019-03-18 09:50:00,23.53,23.58,23.5,23.58,1069606.0,23.53,23.58,23.5,23.58,1069606.0
2019-03-18 10:00:00,23.57,23.61,23.48,23.48,1060414.0,23.57,23.61,23.48,23.48,1060414.0
2019-03-18 10:10:00,23.48,23.53,23.31,23.4,1297163.0,23.48,23.53,23.31,23.4,1297163.0
2019-03-18 10:20:00,23.39,23.42,23.3,23.34,966087.0,23.39,23.42,23.3,23.34,966087.0
2019-03-18 10:30:00,23.33,23.36,23.25,23.36,1131720.0,23.33,23.36,23.25,23.36,1131720.0
2019-03-18 10:40:00,23.36,23.42,23.35,23.41,745057.0,23.36,23.42,23.35,23.41,745057.0
2019-03-18 10:50:00,23.41,23.48,23.41,23.45,922354.0,23.41,23.48,23.41,23.45,922354.0
2019-03-18 11:00:00,23.45,23.54,23.44,23.51,1348194.0,23.45,23.54,23.44,23.51,1348194.0
2019-03-18 11:10:00,23.52,23.53,23.39,23.39,1950425.0,23.52,23.53,23.39,23.39,1950425.0
2019-03-18 11:20:00,23.39,23.41,23.2,23.25,1551363.0,23.39,23.41,23.2,23.25,1551363.0
2019-03-18 11:30:00,23.24,23.3,23.21,23.29,894126.0,23.24,23.3,23.21,23.29,894126.0
2019-03-18 11:40:00,23.29,23.31,23.25,23.28,576241.0,23.29,23.31,23.25,23.28,576241.0
2019-03-18 11:50:00,23.28,23.29,23.19,23.23,831225.0,23.28,23.29,23.19,23.23,831225.0
2019-03-18 12:00:00,23.23,23.27,23.18,23.2,833534.0,23.23,23.27,23.18,23.2,833534.0
2019-03-18 12:10:00,23.19,23.21,23.09,23.1,828539.0,23.19,23.21,23.09,23.1,828539.0
2019-03-18 12:20:00,23.1,23.15,23.06,23.07,929944.0,23.1,23.15,23.06,23.07,929944.0
2019-03-18 12:30:00,23.06,23.14,23.04,23.11,940942.0,23.06,23.14,23.04,23.11,940942.0
2019-03-18 12:40:00,23.1,23.19,23.08,23.16,826983.0,23.1,23.19,23.08,23.16,826983.0
2019-03-18 12:50:00,23.16,23.21,23.15,23.18,479460.0,23.16,23.21,23.15,23.18,479460.0
2019-03-18 13:00:00,23.18,23.22,23.16,23.19,384676.0,23.18,23.22,23.16,23.19,384676.0
2019-03-18 13:10:00,23.2,23.23,23.13,23.13,472863.0,23.2,23.23,23.13,23.13,472863.0
2019-03-18 13:20:00,23.14,23.19,23.13,23.17,313364.0,23.14,23.19,23.13,23.17,313364.0
2019-03-18 13:30:00,23.17,23.18,23.11,23.18,512978.0,23.17,23.18,23.11,23.18,512978.0
2019-03-18 13:40:00,23.18,23.23,23.17,23.22,445675.0,23.18,23.23,23.17,23.22,445675.0
2019-03-18 13:50:00,23.21,23.24,23.2,23.21,420812.0,23.21,23.24,23.2,23.21,420812.0
2019-03-18 14:00:00,23.21,23.22,23.18,23.18,280779.0,23.21,23.22,23.18,23.18,280779.0
2019-03-18 14:10:00,23.19,23.2,23.17,23.19,418801.0,23.19,23.2,23.17,23.19,418801.0
2019-03-18 14:20:00,23.2,23.23,23.17,23.22,346616.0,23.2,23.23,23.17,23.22,346616.0
2019-03-18 14:30:00,23.23,23.27,23.22,23.25,608690.0,23.23,23.27,23.22,23.25,608690.0
2019-03-18 14:40:00,23.25,23.27,23.22,23.27,326017.0,23.25,23.27,23.22,23.27,326017.0
2019-03-18 14:50:00,23.27,23.29,23.25,23.29,299343.0,23.27,23.29,23.25,23.29,299343.0
2019-03-18 15:00:00,23.29,23.31,23.25,23.26,392483.0,23.29,23.31,23.25,23.26,392483.0
2019-03-18 15:10:00,23.27,23.27,23.21,23.24,572559.0,23.27,23.27,23.21,23.24,572559.0
2019-03-18 15:20:00,23.23,23.24,23.2,23.21,266432.0,23.23,23.24,23.2,23.21,266432.0
2019-03-18 15:30:00,23.22,23.29,23.22,23.23,466857.0,23.22,23.29,23.22,23.23,466857.0
2019-03-18 15:40:00,23.24,23.28,23.23,23.27,681069.0,23.24,23.28,23.23,23.27,681069.0
2019-03-18 15:50:00,23.26,23.27,23.21,23.26,1353503.0,23.26,23.27,23.21,23.26,1353503.0
2019-03-19 09:30:00,23.6,24.22,23.59,24.18,9401583.0,23.6,24.22,23.59,24.18,9401583.0
2019-03-19 09:40:00,24.17,24.2,24.03,24.2,3855405.0,24.17,24.2,24.03,24.2,3855405.0
2019-03-19 09:50:00,24.2,24.35,24.18,24.25,5123359.0,24.2,24.35,24.18,24.25,5123359.0
2019-03-19 10:00:00,24.25,24.53,24.24,24.51,4901750.0,24.25,24.53,24.24,24.51,4901750.0
2019-03-19 10:10:00,24.51,24.65,24.5,24.6,4049988.0,24.51,24.65,24.5,24.6,4049988.0
2019-03-19 10:20:00,24.6,24.61,24.45,24.53,3088344.0,24.6,24.61,24.45,24.53,3088344.0
2019-03-19 10:30:00,24.53,24.85,24.52,24.76,4021348.0,24.53,24.85,24.52,24.76,4021348.0
2019-03-19 10:40:00,24.76,24.81,24.69,24.75,2144226.0,24.76,24.81,24.69,24.75,2144226.0
2019-03-19 10:50:00,24.74,24.75,24.57,24.58,2372468.0,24.74,24.75,24.57,24.58,2372468.0
2019-03-19 11:00:00,24.58,24.65,24.49,24.55,2249418.0,24.58,24.65,24.49,24.55,2249418.0
2019-03-19 11:10:00,24.56,24.69,24.5,24.59,2018105.0,24.56,24.69,24.5,24.59,2018105.0
2019-03-19 11:20:00,24.59,24.74,24.58,24.69,1415327.0,24.59,24.74,24.58,24.69,1415327.0
2019-03-19 11:30:00,24.69,24.71,24.59,24.63,1012289.0,24.69,24.71,24.59,24.63,1012289.0
2019-03-19 11:40:00,24.63,24.71,24.6,24.7,982932.0,24.63,24.71,24.6,24.7,982932.0
2019-03-19 11:50:00,24.7,24.71,24.54,24.6,1299155.0,24.7,24.71,24.54,24.6,1299155.0
2019-03-19 12:00:00,24.6,24.67,24.59,24.63,1009991.0,24.6,24.67,24.59,24.63,1009991.0
2019-03-19 12:10:00,24.63,24.67,24.59,24.65,772533.0,24.63,24.67,24.59,24.65,772533.0
2019-03-19 12:20:00,24.65,24.75,24.65,24.72,1469299.0,24.65,24.75,24.65,24.72,1469299.0
2019-03-19 12:30:00,24.72,24.84,24.72,24.81,2733152.0,24.72,24.84,24.72,24.81,2733152.0
2019-03-19 12:40:00,24.81,24.9,24.61,24.63,3258998.0,24.81,24.9,24.61,24.63,3258998.0
2019-03-19 12:50:00,24.64,24.75,24.59,24.75,2484280.0,24.64,24.75,24.59,24.75,2484280.0
2019-03-19 13:00:00,24.75,24.8,24.69,24.72,1296255.0,24.75,24.8,24.69,24.72,1296255.0
2019-03-19 13:10:00,24.73,24.87,24.72,24.84,1352756.0,24.73,24.87,24.72,24.84,1352756.0
2019-03-19 13:20:00,24.84,25.1,24.84,24.98,6178338.0,24.84,25.1,24.84,24.98,6178338.0
2019-03-19 13:30:00,24.98,25.04,24.88,25.02,3222024.0,24.98,25.04,24.88,25.02,3222024.0
2019-03-19 13:40:00,25.02,25.24,24.95,25.22,4005441.0,25.02,25.24,24.95,25.22,4005441.0
2019-03-19 13:50:00,25.22,25.25,25.12,25.2,3263630.0,25.22,25.25,25.12,25.2,3263630.0
2019-03-19 14:00:00,25.2,25.42,25.2,25.34,4907536.0,25.2,25.42,25.2,25.34,4907536.0
2019-03-19 14:10:00,25.35,25.44,25.28,25.37,4729028.0,25.35,25.44,25.28,25.37,4729028.0
2019-03-19 14:20:00,25.36,25.52,25.32,25.47,4084348.0,25.36,25.52,25.32,25.47,4084348.0
2019-03-19 14:30:00,25.48,25.72,25.45,25.71,5797180.0,25.48,25.72,25.45,25.71,5797180.0
2019-03-19 14:40:00,25.7,25.8,25.69,25.74,4781571.0,25.7,25.8,25.69,25.74,4781571.0
2019-03-19 14:50:00,25.74,25.94,25.66,25.85,7232909.0,25.74,25.94,25.66,25.85,7232909.0
2019-03-19 15:00:00,25.85,25.98,25.8,25.94,5418316.0,25.85,25.98,25.8,25.94,5418316.0
2019-03-19 15:10:00,25.94,26.08,25.88,25.91,6303119.0,25.94,26.08,25.88,25.91,6303119.0
2019-03-19 15:20:00,25.91,25.98,25.8,25.83,5739704.0,25.91,25.98,25.8,25.83,5739704.0
2019-03-19 15:30:00,25.83,25.94,25.8,25.85,4739476.0,25.83,25.94,25.8,25.85,4739476.0
2019-03-19 15:40:00,25.85,25.98,25.75,25.96,6998991.0,25.85,25.98,25.75,25.96,6998991.0
2019-03-19 15:50:00,25.96,26.06,25.87,26.05,8289545.0,25.96,26.06,25.87,26.05,8289545.0
2019-03-20 09:30:00,26.49,26.88,26.13,26.27,16127565.0,26.49,26.88,26.13,26.27,16127565.0
2019-03-20 09:40:00,26.28,26.44,26.14,26.29,7591032.0,26.28,26.44,26.14,26.29,7591032.0
2019-03-20 09:50:00,26.29,26.43,25.89,25.91,7896981.0,26.29,26.43,25.89,25.91,7896981.0
2019-03-20 10:00:00,25.92,26.08,25.81,25.83,6067034.0,25.92,26.08,25.81,25.83,6067034.0
2019-03-20 10:10:00,25.83,25.87,25.57,25.61,7251207.0,25.83,25.87,25.57,25.61,7251207.0
2019-03-20 10:20:00,25.62,25.68,25.43,25.67,7477022.0,25.62,25.68,25.43,25.67,7477022.0
2019-03-20 10:30:00,25.67,25.72,25.31,25.44,7206624.0,25.67,25.72,25.31,25.44,7206624.0
2019-03-20 10:40:00,25.43,25.77,25.38,25.74,5481694.0,25.43,25.77,25.38,25.74,5481694.0
2019-03-20 10:50:00,25.74,25.86,25.66,25.83,4448267.0,25.74,25.86,25.66,25.83,4448267.0
2019-03-20 11:00:00,25.82,25.85,25.57,25.59,4333645.0,25.82,25.85,25.57,25.59,4333645.0
2019-03-20 11:10:00,25.6,25.64,25.52,25.56,2880856.0,25.6,25.64,25.52,25.56,2880856.0
2019-03-20 11:20:00,25.56,25.57,25.32,25.36,3525491.0,25.56,25.57,25.32,25.36,3525491.0
2019-03-20 11:30:00,25.36,25.59,25.35,25.52,2975571.0,25.36,25.59,25.35,25.52,2975571.0
2019-03-20 11:40:00,25.52,25.65,25.48,25.56,1990425.0,25.52,25.65,25.48,25.56,1990425.0
2019-03-20 11:50:00,25.57,25.67,25.4,25.47,2198480.0,25.57,25.67,25.4,25.47,2198480.0
2019-03-20 12:00:00,25.47,25.8,25.45,25.79,2567990.0,25.47,25.8,25.45,25.79,2567990.0
2019-03-20 12:10:00,25.8,25.8,25.65,25.67,2297393.0,25.8,25.8,25.65,25.67,2297393.0
2019-03-20 12:20:00,25.67,25.75,25.61,25.74,1551384.0,25.67,25.75,25.61,25.74,1551384.0
2019-03-20 12:30:00,25.74,25.74,25.39,25.51,3881015.0,25.74,25.74,25.39,25.51,3881015.0
2019-03-20 12:40:00,25.5,25.57,25.45,25.48,1316461.0,25.5,25.57,25.45,25.48,1316461.0
2019-03-20 12:50:00,25.48,25.68,25.46,25.66,1639393.0,25.48,25.68,25.46,25.66,1639393.0
2019-03-20 13:00:00,25.66,25.74,25.63,25.69,1214914.0,25.66,25.74,25.63,25.69,1214914.0
2019-03-20 13:10:00,25.69,25.78,25.66,25.77,1325249.0,25.69,25.78,25.66,25.77,1325249.0
2019-03-20 13:20:00,25.77,25.78,25.66,25.67,1469971.0,25.77,25.78,25.66,25.67,1469971.0
2019-03-20 13:30:00,25.67,25.73,25.62,25.66,1171137.0,25.67,25.73,25.62,25.66,1171137.0
2019-03-20 13:40:00,25.66,25.69,25.57,25.69,1308973.0,25.66,25.69,25.57,25.69,1308973.0
2019-03-20 13:50:00,25.69,25.73,25.64,25.68,1209139.0,25.69,25.73,25.64,25.68,1209139.0
2019-03-20 14:00:00,25.68,26.05,25.68,25.9,6569491.0,25.68,26.05,25.68,25.9,6569491.0
2019-03-20 14:10:00,25.9,25.97,25.74,25.79,2422290.0,25.9,25.97,25.74,25.79,2422290.0
2019-03-20 14:20:00,25.79,25.99,25.75,25.97,2725784.0,25.79,25.99,25.75,25.97,2725784.0
2019-03-20 14:30:00,25.98,26.1,25.92,26.08,2874968.0,25.98,26.1,25.92,26.08,2874968.0
2019-03-20 14:40:00,26.08,26.11,25.98,26.02,2114654.0,26.08,26.11,25.98,26.02,2114654.0
2019-03-20 14:50:00,26.02,26.06,25.94,25.97,1202598.0,26.02,26.06,25.94,25.97,1202598.0
2019-03-20 15:00:00,25.98,26.05,25.79,25.84,2358580.0,25.98,26.05,25.79,25.84,2358580.0
2019-03-20 15:10:00,25.85,25.92,25.83,25.87,1693578.0,25.85,25.92,25.83,25.87,1693578.0
2019-03-20 15:20:00,25.88,25.94,25.77,25.84,1422396.0,25.88,25.94,25.77,25.84,1422396.0
2019-03-20 15:30:00,25.84,25.84,25.58,25.61,2769646.0,25.84,25.84,25.58,25.61,2769646.0
2019-03-20 15:40:00,25.62,25.83,25.59,25.78,2280790.0,25.62,25.83,25.59,25.78,2280790.0
2019-03-20 15:50:00,25.78,25.79,25.66,25.7,3870083.0,25.78,25.79,25.66,25.7,3870083.0
2019-03-21 09:30:00,25.77,26.25,25.71,26.2,6173622.0,25.77,26.25,25.71,26.2,6173622.0
2019-03-21 09:40:00,26.21,26.53,26.1,26.43,6802588.0,26.21,26.53,26.1,26.43,6802588.0
2019-03-21 09:50:00,26.43,26.57,26.32,26.33,5143584.0,26.43,26.57,26.32,26.33,5143584.0
2019-03-21 10:00:00,26.33,26.48,26.29,26.43,2933293.0,26.33,26.48,26.29,26.43,2933293.0
2019-03-21 10:10:00,26.43,26.63,26.38,26.59,3619183.0,26.43,26.63,26.38,26.59,3619183.0
2019-03-21 10:20:00,26.59,26.72,26.48,26.69,3401014.0,26.59,26.72,26.48,26.69,3401014.0
2019-03-21 10:30:00,26.69,26.98,26.69,26.98,5194074.0,26.69,26.98,26.69,26.98,5194074.0
2019-03-21 10:40:00,26.97,27.04,26.83,26.94,5067850.0,26.97,27.04,26.83,26.94,5067850.0
2019-03-21 10:50:00,26.94,26.98,26.84,26.87,2902090.0,26.94,26.98,26.84,26.87,2902090.0
2019-03-21 11:00:00,26.86,27.05,26.85,26.89,3320927.0,26.86,27.05,26.85,26.89,3320927.0
2019-03-21 11:10:00,26.9,27.0,26.85,26.89,2264475.0,26.9,27.0,26.85,26.89,2264475.0
2019-03-21 11:20:00,26.88,26.99,26.87,26.92,1502376.0,26.88,26.99,26.87,26.92,1502376.0
2019-03-21 11:30:00,26.92,27.12,26.86,27.12,2330536.0,26.92,27.12,26.86,27.12,2330536.0
2019-03-21 11:40:00,27.11,27.28,27.1,27.21,4764065.0,27.11,27.28,27.1,27.21,4764065.0
2019-03-21 11:50:00,27.21,27.27,27.12,27.24,2612610.0,27.21,27.27,27.12,27.24,2612610.0
2019-03-21 12:00:00,27.24,27.32,27.18,27.3,2167918.0,27.24,27.32,27.18,27.3,2167918.0
2019-03-21 12:10:00,27.29,27.43,27.29,27.38,2720448.0,27.29,27.43,27.29,27.38,2720448.0
2019-03-21 12:20:00,27.39,27.4,27.17,27.2,2346567.0,27.39,27.4,27.17,27.2,2346567.0
2019-03-21 12:30:00,27.21,27.3,27.14,27.29,2274865.0,27.21,27.3,27.14,27.29,2274865.0
2019-03-21 12:40:00,27.29,27.4,27.27,27.36,1876883.0,27.29,27.4,27.27,27.36,1876883.0
2019-03-21 12:50:00,27.36,27.42,27.31,27.42,1416946.0,27.36,27.42,27.31,27.42,1416946.0
2019-03-21 13:00:00,27.41,27.57,27.35,27.53,3090402.0,27.41,27.57,27.35,27.53,3090402.0
2019-03-21 13:10:00,27.53,27.65,27.5,27.56,2697386.0,27.53,27.65,27.5,27.56,2697386.0
2019-03-21 13:20:00,27.55,27.66,27.53,27.63,2287104.0,27.55,27.66,27.53,27.63,2287104.0
2019-03-21 13:30:00,27.63,27.81,27.59,27.75,3659107.0,27.63,27.81,27.59,27.75,3659107.0
2019-03-21 13:40:00,27.74,27.87,27.67,27.85,2847067.0,27.74,27.87,27.67,27.85,2847067.0
2019-03-21 13:50:00,27.85,27.96,27.8,27.89,3519468.0,27.85,27.96,27.8,27.89,3519468.0
2019-03-21 14:00:00,27.88,27.9,27.74,27.77,2439666.0,27.88,27.9,27.74,27.77,2439666.0
2019-03-21 14:10:00,27.76,27.85,27.67,27.85,2683975.0,27.76,27.85,27.67,27.85,2683975.0
2019-03-21 14:20:00,27.85,27.9,27.72,27.77,2203926.0,27.85,27.9,27.72,27.77,2203926.0
2019-03-21 14:30:00,27.77,27.87,27.76,27.85,1570158.0,27.77,27.87,27.76,27.85,1570158.0
2019-03-21 14:40:00,27.86,27.86,27.76,27.84,1495040.0,27.86,27.86,27.76,27.84,1495040.0
2019-03-21 14:50:00,27.84,27.9,27.79,27.82,2687527.0,27.84,27.9,27.79,27.82,2687527.0
2019-03-21 15:00:00,27.82,28.0,27.77,27.9,3207346.0,27.82,28.0,27.77,27.9,3207346.0
2019-03-21 15:10:00,27.9,27.98,27.82,27.97,2182009.0,27.9,27.98,27.82,27.97,2182009.0
2019-03-21 15:20:00,27.97,28.05,27.93,27.94,3703617.0,27.97,28.05,27.93,27.94,3703617.0
2019-03-21 15:30:00,27.94,27.99,27.88,27.98,1998561.0,27.94,27.99,27.88,27.98,1998561.0
2019-03-21 15:40:00,27.98,28.11,27.96,28.04,3827655.0,27.98,28.11,27.96,28.04,3827655.0
2019-03-21 15:50:00,28.04,28.04,27.88,27.89,5383629.0,28.04,28.04,27.88,27.89,5383629.0
2019-03-22 09:30:00,27.54,27.66,27.13,27.61,8731106.0,27.54,27.66,27.13,27.61,8731106.0
2019-03-22 09:40:00,27.61,27.75,27.18,27.26,6708871.0,27.61,27.75,27.18,27.26,6708871.0
2019-03-22 09:50:00,27.25,27.33,26.87,26.98,6753407.0,27.25,27.33,26.87,26.98,6753407.0
2019-03-22 10:00:00,26.98,26.98,26.67,26.92,6405486.0,26.98,26.98,26.67,26.92,6405486.0
2019-03-22 10:10:00,26.92,27.28,26.82,27.26,5076560.0,26.92,27.28,26.82,27.26,5076560.0
2019-03-22 10:20:00,27.25,27.34,27.02,27.03,4110654.0,27.25,27.34,27.02,27.03,4110654.0
2019-03-22 10:30:00,27.04,27.14,26.86,26.89,3972551.0,27.04,27.14,26.86,26.89,3972551.0
2019-03-22 10:40:00,26.9,26.93,26.73,26.76,3875277.0,26.9,26.93,26.73,26.76,3875277.0
2019-03-22 10:50:00,26.75,26.98,26.73,26.81,2676067.0,26.75,26.98,26.73,26.81,2676067.0
2019-03-22 11:00:00,26.82,26.84,26.65,26.67,3238672.0,26.82,26.84,26.65,26.67,3238672.0
2019-03-22 11:10:00,26.67,26.83,26.65,26.81,2707061.0,26.67,26.83,26.65,26.81,2707061.0
2019-03-22 11:20:00,26.81,26.89,26.75,26.8,2046096.0,26.81,26.89,26.75,26.8,2046096.0
2019-03-22 11:30:00,26.8,26.89,26.75,26.87,1511399.0,26.8,26.89,26.75,26.87,1511399.0
2019-03-22 11:40:00,26.86,26.94,26.76,26.84,1958590.0,26.86,26.94,26.76,26.84,1958590.0
2019-03-22 11:50:00,26.83,26.87,26.51,26.54,3538023.0,26.83,26.87,26.51,26.54,3538023.0
2019-03-22 12:00:00,26.54,26.68,26.51,26.54,3277523.0,26.54,26.68,26.51,26.54,3277523.0
2019-03-22 12:10:00,26.54,26.6,26.43,26.5,2835579.0,26.54,26.6,26.43,26.5,2835579.0
2019-03-22 12:20:00,26.5,26.62,26.49,26.56,1468141.0,26.5,26.62,26.49,26.56,1468141.0
2019-03-22 12:30:00,26.56,26.66,26.49,26.53,1941236.0,26.56,26.66,26.49,26.53,1941236.0
2019-03-22 12:40:00,26.54,26.58,26.47,26.52,1393506.0,26.54,26.58,26.47,26.52,1393506.0
2019-03-22 12:50:00,26.51,26.68,26.5,26.66,1612545.0,26.51,26.68,26.5,26.66,1612545.0
2019-03-22 13:00:00,26.65,26.8,26.63,26.76,2060657.0,26.65,26.8,26.63,26.76,2060657.0
2019-03-22 13:10:00,26.77,26.78,26.7,26.74,1252099.0,26.77,26.78,26.7,26.74,1252099.0
2019-03-22 13:20:00,26.73,26.77,26.65,26.7,1552147.0,26.73,26.77,26.65,26.7,1552147.0
2019-03-22 13:30:00,26.69,26.74,26.6,26.63,1854913.0,26.69,26.74,26.6,26.63,1854913.0
2019-03-22 13:40:00,26.63,26.65,26.5,26.51,933637.0,26.63,26.65,26.5,26.51,933637.0
2019-03-22 13:50:00,26.51,26.53,26.35,26.37,3099040.0,26.51,26.53,26.35,26.37,3099040.0
2019-03-22 14:00:00,26.37,26.53,26.36,26.47,1941996.0,26.37,26.53,26.36,26.47,1941996.0
2019-03-22 14:10:00,26.47,26.61,26.46,26.52,1824624.0,26.47,26.61,26.46,26.52,1824624.0
2019-03-22 14:20:00,26.52,26.57,26.48,26.55,1190386.0,26.52,26.57,26.48,26.55,1190386.0
2019-03-22 14:30:00,26.55,26.59,26.44,26.47,1486708.0,26.55,26.59,26.44,26.47,1486708.0
2019-03-22 14:40:00,26.46,26.62,26.45,26.59,1362209.0,26.46,26.62,26.45,26.59,1362209.0
2019-03-22 14:50:00,26.58,26.66,26.56,26.63,1373843.0,26.58,26.66,26.56,26.63,1373843.0
2019-03-22 15:00:00,26.62,26.72,26.62,26.64,1473989.0,26.62,26.72,26.62,26.64,1473989.0
2019-03-22 15:10:00,26.64,26.67,26.54,26.55,1166315.0,26.64,26.67,26.54,26.55,1166315.0
2019-03-22 15:20:00,26.55,26.6,26.48,26.49,1308266.0,26.55,26.6,26.48,26.49,1308266.0
2019-03-22 15:30:00,26.49,26.51,26.4,26.46,1975888.0,26.49,26.51,26.4,26.46,1975888.0
2019-03-22 15:40:00,26.45,26.49,26.41,26.48,1646094.0,26.45,26.49,26.41,26.48,1646094.0
2019-03-22 15:50:00,26.48,26.48,26.33,26.37,5513633.0,26.48,26.48,26.33,26.37,5513633.0
2019-03-25 09:30:00,26.29,26.99,26.16,26.98,7419714.0,26.29,26.99,26.16,26.98,7419714.0
2019-03-25 09:40:00,26.97,26.98,26.02,26.13,7187459.0,26.97,26.98,26.02,26.13,7187459.0
2019-03-25 09:50:00,26.14,26.33,26.13,26.15,4169482.0,26.14,26.33,26.13,26.15,4169482.0
2019-03-25 10:00:00,26.15,26.23,25.93,26.04,4244786.0,26.15,26.23,25.93,26.04,4244786.0
2019-03-25 10:10:00,26.04,26.12,25.88,26.01,2736512.0,26.04,26.12,25.88,26.01,2736512.0
2019-03-25 10:20:00,26.02,26.13,25.84,26.11,2762863.0,26.02,26.13,25.84,26.11,2762863.0
2019-03-25 10:30:00,26.1,26.23,25.97,26.02,2892758.0,26.1,26.23,25.97,26.02,2892758.0
2019-03-25 10:40:00,26.02,26.22,25.99,26.22,2110422.0,26.02,26.22,25.99,26.22,2110422.0
2019-03-25 10:50:00,26.22,26.32,26.18,26.2,2303585.0,26.22,26.32,26.18,26.2,2303585.0
2019-03-25 11:00:00,26.2,26.24,26.07,26.16,1468912.0,26.2,26.24,26.07,26.16,1468912.0
2019-03-25 11:10:00,26.15,26.24,26.1,26.15,1336480.0,26.15,26.24,26.1,26.15,1336480.0
2019-03-25 11:20:00,26.15,26.37,26.11,26.34,1632097.0,26.15,26.37,26.11,26.34,1632097.0
2019-03-25 11:30:00,26.34,26.39,26.24,26.36,1518054.0,26.34,26.39,26.24,26.36,1518054.0
2019-03-25 11:40:00,26.36,26.36,26.08,26.1,1544774.0,26.36,26.36,26.08,26.1,1544774.0
2019-03-25 11:50:00,26.09,26.15,26.06,26.06,1077648.0,26.09,26.15,26.06,26.06,1077648.0
2019-03-25 12:00:00,26.06,26.21,26.04,26.17,1032435.0,26.06,26.21,26.04,26.17,1032435.0
2019-03-25 12:10:00,26.17,26.21,26.12,26.2,951810.0,26.17,26.21,26.12,26.2,951810.0
2019-03-25 12:20:00,26.2,26.22,26.14,26.14,755735.0,26.2,26.22,26.14,26.14,755735.0
2019-03-25 12:30:00,26.14,26.17,26.01,26.01,988536.0,26.14,26.17,26.01,26.01,988536.0
2019-03-25 12:40:00,26.01,26.06,25.97,26.04,1173067.0,26.01,26.06,25.97,26.04,1173067.0
2019-03-25 12:50:00,26.04,26.15,26.02,26.15,755627.0,26.04,26.15,26.02,26.15,755627.0
2019-03-25 13:00:00,26.14,26.15,26.01,26.07,668715.0,26.14,26.15,26.01,26.07,668715.0
2019-03-25 13:10:00,26.06,26.14,26.02,26.05,701345.0,26.06,26.14,26.02,26.05,701345.0
2019-03-25 13:20:00,26.05,26.08,25.96,25.98,895013.0,26.05,26.08,25.96,25.98,895013.0
2019-03-25 13:30:00,25.97,25.98,25.86,25.87,1513460.0,25.97,25.98,25.86,25.87,1513460.0
2019-03-25 13:40:00,25.87,25.9,25.67,25.69,2649759.0,25.87,25.9,25.67,25.69,2649759.0
2019-03-25 13:50:00,25.69,25.79,25.69,25.76,1080738.0,25.69,25.79,25.69,25.76,1080738.0
2019-03-25 14:00:00,25.77,25.82,25.68,25.68,966909.0,25.77,25.82,25.68,25.68,966909.0
2019-03-25 14:10:00,25.68,25.77,25.67,25.69,822148.0,25.68,25.77,25.67,25.69,822148.0
2019-03-25 14:20:00,25.68,25.71,25.54,25.59,1688929.0,25.68,25.71,25.54,25.59,1688929.0
2019-03-25 14:30:00,25.6,25.69,25.59,25.67,1145853.0,25.6,25.69,25.59,25.67,1145853.0
2019-03-25 14:40:00,25.66,25.72,25.62,25.66,1025104.0,25.66,25.72,25.62,25.66,1025104.0
2019-03-25 14:50:00,25.66,25.69,25.62,25.67,613368.0,25.66,25.69,25.62,25.67,613368.0
2019-03-25 15:00:00,25.67,25.75,25.66,25.7,1360065.0,25.67,25.75,25.66,25.7,1360065.0
2019-03-25 15:10:00,25.7,25.8,25.69,25.78,1054302.0,25.7,25.8,25.69,25.78,1054302.0
2019-03-25 15:20:00,25.78,25.93,25.76,25.93,1444313.0,25.78,25.93,25.76,25.93,1444313.0
2019-03-25 15:30:00,25.93,25.98,25.91,25.93,1527535.0,25.93,25.98,25.91,25.93,1527535.0
2019-03-25 15:40:00,25.93,26.05,25.9,25.91,1809263.0,25.93,26.05,25.9,25.91,1809263.0
2019-03-25 15:50:00,25.91,25.99,25.85,25.95,2589659.0,25.91,25.99,25.85,25.95,2589659.0
2019-03-26 09:30:00,26.65,26.98,26.56,26.89,9020031.0,26.65,26.98,26.56,26.89,9020031.0
2019-03-26 09:40:00,26.89,26.9,26.53,26.65,5470296.0,26.89,26.9,26.53,26.65,5470296.0
2019-03-26 09:50:00,26.65,26.8,26.53,26.69,3913933.0,26.65,26.8,26.53,26.69,3913933.0
2019-03-26 10:00:00,26.69,26.78,26.61,26.66,2029394.0,26.69,26.78,26.61,26.66,2029394.0
2019-03-26 10:10:00,26.66,26.66,26.43,26.46,2540157.0,26.66,26.66,26.43,26.46,2540157.0
2019-03-26 10:20:00,26.46,26.49,26.34,26.43,2609040.0,26.46,26.49,26.34,26.43,2609040.0
2019-03-26 10:30:00,26.44,26.46,26.34,26.38,1342644.0,26.44,26.46,26.34,26.38,1342644.0
2019-03-26 10:40:00,26.38,26.6,26.36,26.59,1879960.0,26.38,26.6,26.36,26.59,1879960.0
2019-03-26 10:50:00,26.59,26.61,26.48,26.52,1425264.0,26.59,26.61,26.48,26.52,1425264.0
2019-03-26 11:00:00,26.51,26.56,26.36,26.4,1481664.0,26.51,26.56,26.36,26.4,1481664.0
2019-03-26 11:10:00,26.39,26.46,26.2,26.23,1758379.0,26.39,26.46,26.2,26.23,1758379.0
2019-03-26 11:20:00,26.23,26.27,26.13,26.22,1836768.0,26.23,26.27,26.13,26.22,1836768.0
2019-03-26 11:30:00,26.22,26.3,26.14,26.27,1761092.0,26.22,26.3,26.14,26.27,1761092.0
2019-03-26 11:40:00,26.27,26.29,26.04,26.07,1820007.0,26.27,26.29,26.04,26.07,1820007.0
2019-03-26 11:50:00,26.07,26.11,25.97,26.05,1918964.0,26.07,26.11,25.97,26.05,1918964.0
2019-03-26 12:00:00,26.06,26.17,26.04,26.12,1144219.0,26.06,26.17,26.04,26.12,1144219.0
2019-03-26 12:10:00,26.12,26.16,26.01,26.06,1055030.0,26.12,26.16,26.01,26.06,1055030.0
2019-03-26 12:20:00,26.06,26.09,25.9,25.92,1381815.0,26.06,26.09,25.9,25.92,1381815.0
2019-03-26 12:30:00,25.92,25.96,25.85,25.87,955558.0,25.92,25.96,25.85,25.87,955558.0
2019-03-26 12:40:00,25.87,25.91,25.8,25.84,1257839.0,25.87,25.91,25.8,25.84,1257839.0
2019-03-26 12:50:00,25.83,25.92,25.83,25.91,844169.0,25.83,25.92,25.83,25.91,844169.0
2019-03-26 13:00:00,25.91,25.91,25.82,25.84,703628.0,25.91,25.91,25.82,25.84,703628.0
2019-03-26 13:10:00,25.84,25.88,25.8,25.84,840941.0,25.84,25.88,25.8,25.84,840941.0
2019-03-26 13:20:00,25.84,25.87,25.76,25.82,1067910.0,25.84,25.87,25.76,25.82,1067910.0
2019-03-26 13:30:00,25.83,25.83,25.65,25.68,1365478.0,25.83,25.83,25.65,25.68,1365478.0
2019-03-26 13:40:00,25.68,25.73,25.65,25.71,1213977.0,25.68,25.73,25.65,25.71,1213977.0
2019-03-26 13:50:00,25.72,25.76,25.56,25.63,1437565.0,25.72,25.76,25.56,25.63,1437565.0
2019-03-26 14:00:00,25.62,25.7,25.55,25.64,1271847.0,25.62,25.7,25.55,25.64,1271847.0
2019-03-26 14:10:00,25.64,25.68,25.61,25.67,767539.0,25.64,25.68,25.61,25.67,767539.0
2019-03-26 14:20:00,25.67,25.67,25.52,25.52,1026421.0,25.67,25.67,25.52,25.52,1026421.0
2019-03-26 14:30:00,25.51,25.58,25.46,25.54,2289309.0,25.51,25.58,25.46,25.54,2289309.0
2019-03-26 14:40:00,25.54,25.62,25.52,25.6,1077991.0,25.54,25.62,25.52,25.6,1077991.0
2019-03-26 14:50:00,25.6,25.65,25.53,25.63,1087387.0,25.6,25.65,25.53,25.63,1087387.0
2019-03-26 15:00:00,25.64,25.75,25.62,25.69,1525224.0,25.64,25.75,25.62,25.69,1525224.0
2019-03-26 15:10:00,25.69,25.71,25.61,25.62,1232012.0,25.69,25.71,25.61,25.62,1232012.0
2019-03-26 15:20:00,25.62,25.65,25.56,25.59,1264419.0,25.62,25.65,25.56,25.59,1264419.0
2019-03-26 15:30:00,25.59,25.6,25.48,25.58,1764273.0,25.59,25.6,25.48,25.58,1764273.0
2019-03-26 15:40:00,25.58,25.59,25.51,25.55,1466900.0,25.58,25.59,25.51,25.55,1466900.0
2019-03-26 15:50:00,25.56,25.7,25.55,25.7,2567563.0,25.56,25.7,25.55,25.7,2567563.0
2019-03-27 09:30:00,25.7,25.88,25.08,25.2,6188907.0,25.7,25.88,25.08,25.2,6188907.0
2019-03-27 09:40:00,25.2,25.23,24.78,25.0,8841130.0,25.2,25.23,24.78,25.0,8841130.0
2019-03-27 09:50:00,25.01,25.09,24.85,24.99,3995330.0,25.01,25.09,24.85,24.99,3995330.0
2019-03-27 10:00:00,24.99,25.27,24.99,25.18,4152240.0,24.99,25.27,24.99,25.18,4152240.0
2019-03-27 10:10:00,25.18,25.34,25.07,25.3,2992284.0,25.18,25.34,25.07,25.3,2992284.0
2019-03-27 10:20:00,25.31,25.39,25.23,25.3,2225219.0,25.31,25.39,25.23,25.3,2225219.0
2019-03-27 10:30:00,25.29,25.29,25.04,25.05,2745728.0,25.29,25.29,25.04,25.05,2745728.0
2019-03-27 10:40:00,25.05,25.09,24.95,24.99,2756583.0,25.05,25.09,24.95,24.99,2756583.0
2019-03-27 10:50:00,24.99,25.09,24.97,25.08,1570746.0,24.99,25.09,24.97,25.08,1570746.0
2019-03-27 11:00:00,25.06,25.1,24.98,25.1,2265501.0,25.06,25.1,24.98,25.1,2265501.0
2019-03-27 11:10:00,25.1,25.13,24.75,24.88,3625784.0,25.1,25.13,24.75,24.88,3625784.0
2019-03-27 11:20:00,24.87,24.98,24.71,24.72,2783154.0,24.87,24.98,24.71,24.72,2783154.0
2019-03-27 11:30:00,24.71,24.8,24.65,24.67,2749197.0,24.71,24.8,24.65,24.67,2749197.0
2019-03-27 11:40:00,24.68,24.72,24.57,24.57,2431760.0,24.68,24.72,24.57,24.57,2431760.0
2019-03-27 11:50:00,24.57,24.74,24.55,24.69,2221824.0,24.57,24.74,24.55,24.69,2221824.0
2019-03-27 12:00:00,24.69,24.76,24.64,24.74,1327785.0,24.69,24.76,24.64,24.74,1327785.0
2019-03-27 12:10:00,24.74,24.83,24.7,24.71,1436705.0,24.74,24.83,24.7,24.71,1436705.0
2019-03-27 12:20:00,24.71,24.78,24.66,24.66,1798112.0,24.71,24.78,24.66,24.66,1798112.0
2019-03-27 12:30:00,24.67,24.82,24.64,24.8,1718258.0,24.67,24.82,24.64,24.8,1718258.0
2019-03-27 12:40:00,24.8,24.8,24.67,24.77,1437853.0,24.8,24.8,24.67,24.77,1437853.0
2019-03-27 12:50:00,24.76,24.83,24.73,24.75,1287732.0,24.76,24.83,24.73,24.75,1287732.0
2019-03-27 13:00:00,24.76,24.77,24.64,24.67,1167734.0,24.76,24.77,24.64,24.67,1167734.0
2019-03-27 13:10:00,24.68,24.86,24.66,24.83,1798160.0,24.68,24.86,24.66,24.83,1798160.0
2019-03-27 13:20:00,24.83,24.85,24.78,24.82,768449.0,24.83,24.85,24.78,24.82,768449.0
2019-03-27 13:30:00,24.82,24.87,24.7,24.75,1411783.0,24.82,24.87,24.7,24.75,1411783.0
2019-03-27 13:40:00,24.75,24.81,24.73,24.76,827545.0,24.75,24.81,24.73,24.76,827545.0
2019-03-27 13:50:00,24.76,24.84,24.73,24.75,653821.0,24.76,24.84,24.73,24.75,653821.0
2019-03-27 14:00:00,24.75,24.83,24.72,24.75,886154.0,24.75,24.83,24.72,24.75,886154.0
2019-03-27 14:10:00,24.75,24.85,24.74,24.75,858426.0,24.75,24.85,24.74,24.75,858426.0
2019-03-27 14:20:00,24.74,24.78,24.7,24.76,1007478.0,24.74,24.78,24.7,24.76,1007478.0
2019-03-27 14:30:00,24.75,24.77,24.62,24.63,1063907.0,24.75,24.77,24.62,24.63,1063907.0
2019-03-27 14:40:00,24.62,24.68,24.62,24.64,643007.0,24.62,24.68,24.62,24.64,643007.0
2019-03-27 14:50:00,24.64,24.72,24.63,24.68,1220514.0,24.64,24.72,24.63,24.68,1220514.0
2019-03-27 15:00:00,24.68,24.71,24.64,24.65,1068423.0,24.68,24.71,24.64,24.65,1068423.0
2019-03-27 15:10:00,24.64,24.69,24.62,24.66,766809.0,24.64,24.69,24.62,24.66,766809.0
2019-03-27 15:20:00,24.65,24.78,24.64,24.77,1293026.0,24.65,24.78,24.64,24.77,1293026.0
2019-03-27 15:30:00,24.77,24.86,24.76,24.86,2232906.0,24.77,24.86,24.76,24.86,2232906.0
2019-03-27 15:40:00,24.86,24.89,24.83,24.88,1998323.0,24.86,24.89,24.83,24.88,1998323.0
2019-03-27 15:50:00,24.88,24.94,24.82,24.87,4070840.0,24.88,24.94,24.82,24.87,4070840.0
2019-03-28 09:30:00,25.08,25.28,24.76,24.79,5214375.0,25.08,25.28,24.76,24.79,5214375.0
2019-03-28 09:40:00,24.79,25.14,24.65,25.1,4595516.0,24.79,25.14,24.65,25.1,4595516.0
2019-03-28 09:50:00,25.11,25.34,25.02,25.23,4814725.0,25.11,25.34,25.02,25.23,4814725.0
2019-03-28 10:00:00,25.23,25.47,25.14,25.47,4300007.0,25.23,25.47,25.14,25.47,4300007.0
2019-03-28 10:10:00,25.47,25.51,25.23,25.42,3671168.0,25.47,25.51,25.23,25.42,3671168.0
2019-03-28 10:20:00,25.43,25.56,25.32,25.37,3210088.0,25.43,25.56,25.32,25.37,3210088.0
2019-03-28 10:30:00,25.37,25.4,25.28,25.33,1959559.0,25.37,25.4,25.28,25.33,1959559.0
2019-03-28 10:40:00,25.33,25.42,25.27,25.32,1479367.0,25.33,25.42,25.27,25.32,1479367.0
2019-03-28 10:50:00,25.32,25.32,25.17,25.19,1649367.0,25.32,25.32,25.17,25.19,1649367.0
2019-03-28 11:00:00,25.2,25.2,25.01,25.09,2207576.0,25.2,25.2,25.01,25.09,2207576.0
2019-03-28 11:10:00,25.09,25.19,25.01,25.01,1373887.0,25.09,25.19,25.01,25.01,1373887.0
2019-03-28 11:20:00,25.01,25.07,24.84,24.9,2495849.0,25.01,25.07,24.84,24.9,2495849.0
2019-03-28 11:30:00,24.9,25.12,24.89,25.1,1532091.0,24.9,25.12,24.89,25.1,1532091.0
2019-03-28 11:40:00,25.11,25.16,25.04,25.14,1299871.0,25.11,25.16,25.04,25.14,1299871.0
2019-03-28 11:50:00,25.15,25.18,25.07,25.1,1029060.0,25.15,25.18,25.07,25.1,1029060.0
2019-03-28 12:00:00,25.09,25.17,25.05,25.1,937500.0,25.09,25.17,25.05,25.1,937500.0
2019-03-28 12:10:00,25.09,25.12,25.01,25.1,932035.0,25.09,25.12,25.01,25.1,932035.0
2019-03-28 12:20:00,25.1,25.14,25.07,25.11,705008.0,25.1,25.14,25.07,25.11,705008.0
2019-03-28 12:30:00,25.11,25.14,25.05,25.13,665355.0,25.11,25.14,25.05,25.13,665355.0
2019-03-28 12:40:00,25.14,25.28,25.13,25.27,2013258.0,25.14,25.28,25.13,25.27,2013258.0
2019-03-28 12:50:00,25.28,25.36,25.26,25.28,958881.0,25.28,25.36,25.26,25.28,958881.0
2019-03-28 13:00:00,25.28,25.33,25.25,25.25,534262.0,25.28,25.33,25.25,25.25,534262.0
2019-03-28 13:10:00,25.26,25.3,25.24,25.28,377579.0,25.26,25.3,25.24,25.28,377579.0
2019-03-28 13:20:00,25.28,25.3,25.15,25.23,1166519.0,25.28,25.3,25.15,25.23,1166519.0
2019-03-28 13:30:00,25.22,25.25,25.13,25.14,747521.0,25.22,25.25,25.13,25.14,747521.0
2019-03-28 13:40:00,25.14,25.19,25.08,25.19,860516.0,25.14,25.19,25.08,25.19,860516.0
2019-03-28 13:50:00,25.2,25.22,25.16,25.21,662097.0,25.2,25.22,25.16,25.21,662097.0
2019-03-28 14:00:00,25.2,25.22,25.12,25.13,643481.0,25.2,25.22,25.12,25.13,643481.0
2019-03-28 14:10:00,25.13,25.2,25.12,25.16,445447.0,25.13,25.2,25.12,25.16,445447.0
2019-03-28 14:20:00,25.16,25.19,25.12,25.14,445098.0,25.16,25.19,25.12,25.14,445098.0
2019-03-28 14:30:00,25.14,25.18,25.1,25.12,554165.0,25.14,25.18,25.1,25.12,554165.0
2019-03-28 14:40:00,25.12,25.13,25.04,25.1,566666.0,25.12,25.13,25.04,25.1,566666.0
2019-03-28 14:50:00,25.11,25.15,25.07,25.14,639024.0,25.11,25.15,25.07,25.14,639024.0
2019-03-28 15:00:00,25.14,25.2,25.1,25.19,840541.0,25.14,25.2,25.1,25.19,840541.0
2019-03-28 15:10:00,25.19,25.24,25.17,25.19,839689.0,25.19,25.24,25.17,25.19,839689.0
2019-03-28 15:20:00,25.19,25.21,25.11,25.12,765637.0,25.19,25.21,25.11,25.12,765637.0
2019-03-28 15:30:00,25.12,25.18,25.12,25.13,650554.0,25.12,25.18,25.12,25.13,650554.0
2019-03-28 15:40:00,25.13,25.18,25.11,25.14,942235.0,25.13,25.18,25.11,25.14,942235.0
2019-03-28 15:50:00,25.13,25.14,25.05,25.07,2261515.0,25.13,25.14,25.05,25.07,2261515.0
2019-03-29 09:30:00,25.55,25.73,25.38,25.49,6371244.0,25.55,25.73,25.38,25.49,6371244.0
2019-03-29 09:40:00,25.48,25.58,25.35,25.36,3994187.0,25.48,25.58,25.35,25.36,3994187.0
2019-03-29 09:50:00,25.37,25.45,25.25,25.38,2739822.0,25.37,25.45,25.25,25.38,2739822.0
2019-03-29 10:00:00,25.38,25.49,25.33,25.44,1988959.0,25.38,25.49,25.33,25.44,1988959.0
2019-03-29 10:10:00,25.44,25.61,25.41,25.61,2402461.0,25.44,25.61,25.41,25.61,2402461.0
2019-03-29 10:20:00,25.61,25.62,25.5,25.56,1332158.0,25.61,25.62,25.5,25.56,1332158.0
2019-03-29 10:30:00,25.57,25.57,25.39,25.42,2031026.0,25.57,25.57,25.39,25.42,2031026.0
2019-03-29 10:40:00,25.42,25.45,25.34,25.36,1227727.0,25.42,25.45,25.34,25.36,1227727.0
2019-03-29 10:50:00,25.37,25.39,25.3,25.37,1233195.0,25.37,25.39,25.3,25.37,1233195.0
2019-03-29 11:00:00,25.37,25.5,25.35,25.5,1901029.0,25.37,25.5,25.35,25.5,1901029.0
2019-03-29 11:10:00,25.51,25.54,25.44,25.46,1194628.0,25.51,25.54,25.44,25.46,1194628.0
2019-03-29 11:20:00,25.46,25.57,25.45,25.57,845308.0,25.46,25.57,25.45,25.57,845308.0
2019-03-29 11:30:00,25.56,25.6,25.51,25.54,1062564.0,25.56,25.6,25.51,25.54,1062564.0
2019-03-29 11:40:00,25.54,25.56,25.48,25.52,520584.0,25.54,25.56,25.48,25.52,520584.0
2019-03-29 11:50:00,25.52,25.53,25.46,25.48,569819.0,25.52,25.53,25.46,25.48,569819.0
2019-03-29 12:00:00,25.47,25.48,25.41,25.47,682789.0,25.47,25.48,25.41,25.47,682789.0
2019-03-29 12:10:00,25.46,25.48,25.36,25.37,930240.0,25.46,25.48,25.36,25.37,930240.0
2019-03-29 12:20:00,25.37,25.43,25.35,25.41,1212829.0,25.37,25.43,25.35,25.41,1212829.0
2019-03-29 12:30:00,25.41,25.45,25.36,25.44,698708.0,25.41,25.45,25.36,25.44,698708.0
2019-03-29 12:40:00,25.44,25.44,25.36,25.37,511322.0,25.44,25.44,25.36,25.37,511322.0
2019-03-29 12:50:00,25.38,25.38,25.31,25.36,737862.0,25.38,25.38,25.31,25.36,737862.0
2019-03-29 13:00:00,25.36,25.37,25.29,25.3,925389.0,25.36,25.37,25.29,25.3,925389.0
2019-03-29 13:10:00,25.31,25.35,25.31,25.32,597673.0,25.31,25.35,25.31,25.32,597673.0
2019-03-29 13:20:00,25.33,25.34,25.28,25.29,713090.0,25.33,25.34,25.28,25.29,713090.0
2019-03-29 13:30:00,25.29,25.35,25.28,25.33,578726.0,25.29,25.35,25.28,25.33,578726.0
2019-03-29 13:40:00,25.33,25.39,25.32,25.37,698084.0,25.33,25.39,25.32,25.37,698084.0
2019-03-29 13:50:00,25.37,25.37,25.31,25.34,389774.0,25.37,25.37,25.31,25.34,389774.0
2019-03-29 14:00:00,25.34,25.38,25.33,25.35,394234.0,25.34,25.38,25.33,25.35,394234.0
2019-03-29 14:10:00,25.35,25.4,25.33,25.39,535762.0,25.35,25.4,25.33,25.39,535762.0
2019-03-29 14:20:00,25.38,25.44,25.38,25.44,468677.0,25.38,25.44,25.38,25.44,468677.0
2019-03-29 14:30:00,25.44,25.47,25.42,25.44,672615.0,25.44,25.47,25.42,25.44,672615.0
2019-03-29 14:40:00,25.44,25.46,25.4,25.43,691356.0,25.44,25.46,25.4,25.43,691356.0
2019-03-29 14:50:00,25.44,25.47,25.4,25.47,610841.0,25.44,25.47,25.4,25.47,610841.0
2019-03-29 15:00:00,25.47,25.52,25.45,25.48,874030.0,25.47,25.52,25.45,25.48,874030.0
2019-03-29 15:10:00,25.48,25.5,25.44,25.47,590882.0,25.48,25.5,25.44,25.47,590882.0
2019-03-29 15:20:00,25.47,25.52,25.45,25.48,829192.0,25.47,25.52,25.45,25.48,829192.0
2019-03-29 15:30:00,25.48,25.5,25.44,25.49,592094.0,25.48,25.5,25.44,25.49,592094.0
2019-03-29 15:40:00,25.49,25.52,25.44,25.45,994968.0,25.49,25.52,25.44,25.45,994968.0
2019-03-29 15:50:00,25.45,25.53,25.44,25.52,2985132.0,25.45,25.53,25.44,25.52,2985132.0
2019-04-01 09:30:00,26.42,26.56,26.09,26.13,7681841.0,26.42,26.56,26.09,26.13,7681841.0
2019-04-01 09:40:00,26.13,26.15,25.83,25.96,6521337.0,26.13,26.15,25.83,25.96,6521337.0
2019-04-01 09:50:00,25.95,26.09,25.91,26.06,3145324.0,25.95,26.09,25.91,26.06,3145324.0
2019-04-01 10:00:00,26.07,26.19,25.93,25.94,3100299.0,26.07,26.19,25.93,25.94,3100299.0
2019-04-01 10:10:00,25.95,25.97,25.84,25.92,2594374.0,25.95,25.97,25.84,25.92,2594374.0
2019-04-01 10:20:00,25.92,26.05,25.91,26.05,1585914.0,25.92,26.05,25.91,26.05,1585914.0
2019-04-01 10:30:00,26.05,26.1,26.0,26.07,2008172.0,26.05,26.1,26.0,26.07,2008172.0
2019-04-01 10:40:00,26.08,26.15,26.05,26.1,1630552.0,26.08,26.15,26.05,26.1,1630552.0
2019-04-01 10:50:00,26.1,26.16,26.07,26.11,1155301.0,26.1,26.16,26.07,26.11,1155301.0
2019-04-01 11:00:00,26.11,26.22,26.07,26.19,1419938.0,26.11,26.22,26.07,26.19,1419938.0
2019-04-01 11:10:00,26.19,26.29,26.16,26.26,2062943.0,26.19,26.29,26.16,26.26,2062943.0
2019-04-01 11:20:00,26.26,26.27,26.18,26.24,974170.0,26.26,26.27,26.18,26.24,974170.0
2019-04-01 11:30:00,26.23,26.24,26.16,26.22,826562.0,26.23,26.24,26.16,26.22,826562.0
2019-04-01 11:40:00,26.22,26.25,26.19,26.25,666681.0,26.22,26.25,26.19,26.25,666681.0
2019-04-01 11:50:00,26.24,26.25,26.17,26.2,568261.0,26.24,26.25,26.17,26.2,568261.0
2019-04-01 12:00:00,26.2,26.21,26.11,26.13,996839.0,26.2,26.21,26.11,26.13,996839.0
2019-04-01 12:10:00,26.13,26.18,26.07,26.17,1224894.0,26.13,26.18,26.07,26.17,1224894.0
2019-04-01 12:20:00,26.17,26.18,26.13,26.18,779884.0,26.17,26.18,26.13,26.18,779884.0
2019-04-01 12:30:00,26.17,26.23,26.17,26.21,1067498.0,26.17,26.23,26.17,26.21,1067498.0
2019-04-01 12:40:00,26.21,26.25,26.2,26.22,743817.0,26.21,26.25,26.2,26.22,743817.0
2019-04-01 12:50:00,26.21,26.27,26.19,26.27,710314.0,26.21,26.27,26.19,26.27,710314.0
2019-04-01 13:00:00,26.27,26.3,26.25,26.3,881199.0,26.27,26.3,26.25,26.3,881199.0
2019-04-01 13:10:00,26.3,26.31,26.25,26.27,688181.0,26.3,26.31,26.25,26.27,688181.0
2019-04-01 13:20:00,26.27,26.3,26.23,26.28,622473.0,26.27,26.3,26.23,26.28,622473.0
2019-04-01 13:30:00,26.28,26.28,26.25,26.27,464366.0,26.28,26.28,26.25,26.27,464366.0
2019-04-01 13:40:00,26.27,26.3,26.26,26.29,494271.0,26.27,26.3,26.26,26.29,494271.0
2019-04-01 13:50:00,26.29,26.38,26.28,26.37,1116025.0,26.29,26.38,26.28,26.37,1116025.0
2019-04-01 14:00:00,26.37,26.45,26.35,26.44,1337409.0,26.37,26.45,26.35,26.44,1337409.0
2019-04-01 14:10:00,26.43,26.44,26.37,26.39,859179.0,26.43,26.44,26.37,26.39,859179.0
2019-04-01 14:20:00,26.39,26.42,26.37,26.39,493134.0,26.39,26.42,26.37,26.39,493134.0
2019-04-01 14:30:00,26.39,26.41,26.38,26.39,431290.0,26.39,26.41,26.38,26.39,431290.0
2019-04-01 14:40:00,26.39,26.4,26.32,26.32,817121.0,26.39,26.4,26.32,26.32,817121.0
2019-04-01 14:50:00,26.33,26.33,26.27,26.31,863822.0,26.33,26.33,26.27,26.31,863822.0
2019-04-01 15:00:00,26.3,26.34,26.29,26.29,749795.0,26.3,26.34,26.29,26.29,749795.0
2019-04-01 15:10:00,26.3,26.3,26.24,26.3,927838.0,26.3,26.3,26.24,26.3,927838.0
2019-04-01 15:20:00,26.29,26.3,26.26,26.3,564881.0,26.29,26.3,26.26,26.3,564881.0
2019-04-01 15:30:00,26.3,26.4,26.29,26.39,1350998.0,26.3,26.4,26.29,26.39,1350998.0
2019-04-01 15:40:00,26.4,26.42,26.33,26.35,1744849.0,26.4,26.42,26.33,26.35,1744849.0
2019-04-01 15:50:00,26.35,26.4,26.32,26.36,2281486.0,26.35,26.4,26.32,26.36,2281486.0
2019-04-02 09:30:00,26.51,26.59,26.15,26.48,5577603.0,26.51,26.59,26.15,26.48,5577603.0
2019-04-02 09:40:00,26.47,26.57,26.23,26.26,3541488.0,26.47,26.57,26.23,26.26,3541488.0
2019-04-02 09:50:00,26.25,26.34,26.09,26.17,3346309.0,26.25,26.34,26.09,26.17,3346309.0
2019-04-02 10:00:00,26.17,26.26,26.12,26.24,1680026.0,26.17,26.26,26.12,26.24,1680026.0
2019-04-02 10:10:00,26.24,26.35,26.18,26.31,1459746.0,26.24,26.35,26.18,26.31,1459746.0
2019-04-02 10:20:00,26.32,26.45,26.24,26.45,1809159.0,26.32,26.45,26.24,26.45,1809159.0
2019-04-02 10:30:00,26.44,26.53,26.41,26.46,2456865.0,26.44,26.53,26.41,26.46,2456865.0
2019-04-02 10:40:00,26.46,26.57,26.41,26.55,1422549.0,26.46,26.57,26.41,26.55,1422549.0
2019-04-02 10:50:00,26.54,26.6,26.49,26.51,1426253.0,26.54,26.6,26.49,26.51,1426253.0
2019-04-02 11:00:00,26.52,26.56,26.33,26.39,1980625.0,26.52,26.56,26.33,26.39,1980625.0
2019-04-02 11:10:00,26.39,26.4,26.25,26.35,1607193.0,26.39,26.4,26.25,26.35,1607193.0
2019-04-02 11:20:00,26.35,26.44,26.34,26.43,1114593.0,26.35,26.44,26.34,26.43,1114593.0
2019-04-02 11:30:00,26.44,26.45,26.38,26.39,826208.0,26.44,26.45,26.38,26.39,826208.0
2019-04-02 11:40:00,26.39,26.44,26.33,26.41,751121.0,26.39,26.44,26.33,26.41,751121.0
2019-04-02 11:50:00,26.42,26.47,26.39,26.43,674906.0,26.42,26.47,26.39,26.43,674906.0
2019-04-02 12:00:00,26.43,26.46,26.4,26.43,466526.0,26.43,26.46,26.4,26.43,466526.0
2019-04-02 12:10:00,26.43,26.44,26.37,26.4,647910.0,26.43,26.44,26.37,26.4,647910.0
2019-04-02 12:20:00,26.4,26.43,26.38,26.39,772672.0,26.4,26.43,26.38,26.39,772672.0
2019-04-02 12:30:00,26.39,26.43,26.38,26.4,336630.0,26.39,26.43,26.38,26.4,336630.0
2019-04-02 12:40:00,26.4,26.41,26.34,26.39,443760.0,26.4,26.41,26.34,26.39,443760.0
2019-04-02 12:50:00,26.39,26.44,26.36,26.4,687847.0,26.39,26.44,26.36,26.4,687847.0
2019-04-02 13:00:00,26.39,26.42,26.37,26.38,456164.0,26.39,26.42,26.37,26.38,456164.0
2019-04-02 13:10:00,26.38,26.39,26.34,26.37,683010.0,26.38,26.39,26.34,26.37,683010.0
2019-04-02 13:20:00,26.37,26.4,26.35,26.37,311834.0,26.37,26.4,26.35,26.37,311834.0
2019-04-02 13:30:00,26.37,26.4,26.34,26.39,349396.0,26.37,26.4,26.34,26.39,349396.0
2019-04-02 13:40:00,26.39,26.44,26.38,26.42,488351.0,26.39,26.44,26.38,26.42,488351.0
2019-04-02 13:50:00,26.41,26.42,26.37,26.39,340438.0,26.41,26.42,26.37,26.39,340438.0
2019-04-02 14:00:00,26.39,26.41,26.38,26.39,289616.0,26.39,26.41,26.38,26.39,289616.0
2019-04-02 14:10:00,26.39,26.43,26.38,26.41,316093.0,26.39,26.43,26.38,26.41,316093.0
2019-04-02 14:20:00,26.42,26.54,26.41,26.5,1167126.0,26.42,26.54,26.41,26.5,1167126.0
2019-04-02 14:30:00,26.5,26.59,26.49,26.56,1066758.0,26.5,26.59,26.49,26.56,1066758.0
2019-04-02 14:40:00,26.57,26.64,26.55,26.63,1372977.0,26.57,26.64,26.55,26.63,1372977.0
2019-04-02 14:50:00,26.64,26.74,26.62,26.74,1473547.0,26.64,26.74,26.62,26.74,1473547.0
2019-04-02 15:00:00,26.73,26.8,26.72,26.74,1646968.0,26.73,26.8,26.72,26.74,1646968.0
2019-04-02 15:10:00,26.75,26.79,26.74,26.78,743461.0,26.75,26.79,26.74,26.78,743461.0
2019-04-02 15:20:00,26.77,26.79,26.72,26.76,720609.0,26.77,26.79,26.72,26.76,720609.0
2019-04-02 15:30:00,26.75,26.76,26.67,26.69,783554.0,26.75,26.76,26.67,26.69,783554.0
2019-04-02 15:40:00,26.68,26.79,26.67,26.77,1334805.0,26.68,26.79,26.67,26.77,1334805.0
2019-04-02 15:50:00,26.77,26.78,26.74,26.75,2161846.0,26.77,26.78,26.74,26.75,2161846.0
2019-04-03 09:30:00,28.02,28.69,27.88,28.63,16272733.0,28.02,28.69,27.88,28.63,16272733.0
2019-04-03 09:40:00,28.62,29.0,28.62,28.97,9916601.0,28.62,29.0,28.62,28.97,9916601.0
2019-04-03 09:50:00,28.96,29.0,28.71,28.9,9544215.0,28.96,29.0,28.71,28.9,9544215.0
2019-04-03 10:00:00,28.9,29.2,28.87,29.14,10879259.0,28.9,29.2,28.87,29.14,10879259.0
2019-04-03 10:10:00,29.14,29.28,29.04,29.22,7415064.0,29.14,29.28,29.04,29.22,7415064.0
2019-04-03 10:20:00,29.21,29.27,28.95,29.03,5774986.0,29.21,29.27,28.95,29.03,5774986.0
2019-04-03 10:30:00,29.04,29.2,29.01,29.15,3629503.0,29.04,29.2,29.01,29.15,3629503.0
2019-04-03 10:40:00,29.15,29.35,29.08,29.25,4535022.0,29.15,29.35,29.08,29.25,4535022.0
2019-04-03 10:50:00,29.25,29.46,29.2,29.42,5783758.0,29.25,29.46,29.2,29.42,5783758.0
2019-04-03 11:00:00,29.43,29.49,29.34,29.47,3920921.0,29.43,29.49,29.34,29.47,3920921.0
2019-04-03 11:10:00,29.48,29.56,29.36,29.53,4602180.0,29.48,29.56,29.36,29.53,4602180.0
2019-04-03 11:20:00,29.54,29.56,29.41,29.52,3863304.0,29.54,29.56,29.41,29.52,3863304.0
2019-04-03 11:30:00,29.53,29.75,29.52,29.73,5681381.0,29.53,29.75,29.52,29.73,5681381.0
2019-04-03 11:40:00,29.73,29.85,29.69,29.84,4949889.0,29.73,29.85,29.69,29.84,4949889.0
2019-04-03 11:50:00,29.85,29.94,29.78,29.92,5307495.0,29.85,29.94,29.78,29.92,5307495.0
2019-04-03 12:00:00,29.92,29.95,29.79,29.83,4919079.0,29.92,29.95,29.79,29.83,4919079.0
2019-04-03 12:10:00,29.83,29.87,29.59,29.67,5877862.0,29.83,29.87,29.59,29.67,5877862.0
2019-04-03 12:20:00,29.68,29.69,29.36,29.4,6038608.0,29.68,29.69,29.36,29.4,6038608.0
2019-04-03 12:30:00,29.41,29.41,29.19,29.31,6847657.0,29.41,29.41,29.19,29.31,6847657.0
2019-04-03 12:40:00,29.32,29.38,29.21,29.33,3830603.0,29.32,29.38,29.21,29.33,3830603.0
2019-04-03 12:50:00,29.33,29.33,29.06,29.07,4296733.0,29.33,29.33,29.06,29.07,4296733.0
2019-04-03 13:00:00,29.07,29.25,29.04,29.21,3464125.0,29.07,29.25,29.04,29.21,3464125.0
2019-04-03 13:10:00,29.21,29.5,29.21,29.43,4656969.0,29.21,29.5,29.21,29.43,4656969.0
2019-04-03 13:20:00,29.42,29.56,29.36,29.5,3188691.0,29.42,29.56,29.36,29.5,3188691.0
2019-04-03 13:30:00,29.5,29.53,29.39,29.41,2098389.0,29.5,29.53,29.39,29.41,2098389.0
2019-04-03 13:40:00,29.41,29.44,29.28,29.35,2294917.0,29.41,29.44,29.28,29.35,2294917.0
2019-04-03 13:50:00,29.35,29.36,29.13,29.17,2548016.0,29.35,29.36,29.13,29.17,2548016.0
2019-04-03 14:00:00,29.16,29.25,29.04,29.23,2911685.0,29.16,29.25,29.04,29.23,2911685.0
2019-04-03 14:10:00,29.22,29.28,29.16,29.24,1628960.0,29.22,29.28,29.16,29.24,1628960.0
2019-04-03 14:20:00,29.24,29.38,29.24,29.35,1808286.0,29.24,29.38,29.24,29.35,1808286.0
2019-04-03 14:30:00,29.35,29.35,29.17,29.2,1897697.0,29.35,29.35,29.17,29.2,1897697.0
2019-04-03 14:40:00,29.21,29.28,29.18,29.24,1512436.0,29.21,29.28,29.18,29.24,1512436.0
2019-04-03 14:50:00,29.24,29.25,29.13,29.15,1558945.0,29.24,29.25,29.13,29.15,1558945.0
2019-04-03 15:00:00,29.15,29.33,29.13,29.21,2131772.0,29.15,29.33,29.13,29.21,2131772.0
2019-04-03 15:10:00,29.2,29.21,28.88,28.94,4765578.0,29.2,29.21,28.88,28.94,4765578.0
2019-04-03 15:20:00,28.93,28.96,28.79,28.86,2865031.0,28.93,28.96,28.79,28.86,2865031.0
2019-04-03 15:30:00,28.85,28.92,28.74,28.85,3055169.0,28.85,28.92,28.74,28.85,3055169.0
2019-04-03 15:40:00,28.85,28.99,28.77,28.88,3360814.0,28.85,28.99,28.77,28.88,3360814.0
2019-04-03 15:50:00,28.87,29.03,28.85,29.01,5491949.0,28.87,29.03,28.85,29.01,5491949.0
2019-04-04 09:30:00,28.88,29.3,28.68,29.14,9044222.0,28.88,29.3,28.68,29.14,9044222.0
2019-04-04 09:40:00,29.14,29.39,29.02,29.16,5772198.0,29.14,29.39,29.02,29.16,5772198.0
2019-04-04 09:50:00,29.16,29.28,29.01,29.06,3793894.0,29.16,29.28,29.01,29.06,3793894.0
2019-04-04 10:00:00,29.05,29.06,28.82,28.93,4086697.0,29.05,29.06,28.82,28.93,4086697.0
2019-04-04 10:10:00,28.92,29.09,28.78,28.81,3065480.0,28.92,29.09,28.78,28.81,3065480.0
2019-04-04 10:20:00,28.82,28.94,28.78,28.82,2798914.0,28.82,28.94,28.78,28.82,2798914.0
2019-04-04 10:30:00,28.82,28.94,28.73,28.93,3154946.0,28.82,28.94,28.73,28.93,3154946.0
2019-04-04 10:40:00,28.93,29.18,28.92,29.18,2665955.0,28.93,29.18,28.92,29.18,2665955.0
2019-04-04 10:50:00,29.18,29.19,28.95,28.96,2214984.0,29.18,29.19,28.95,28.96,2214984.0
2019-04-04 11:00:00,28.96,28.98,28.82,28.94,2291387.0,28.96,28.98,28.82,28.94,2291387.0
2019-04-04 11:10:00,28.93,28.94,28.66,28.68,3430202.0,28.93,28.94,28.66,28.68,3430202.0
2019-04-04 11:20:00,28.67,28.78,28.61,28.67,3054556.0,28.67,28.78,28.61,28.67,3054556.0
2019-04-04 11:30:00,28.67,28.88,28.64,28.83,1715380.0,28.67,28.88,28.64,28.83,1715380.0
2019-04-04 11:40:00,28.83,28.84,28.75,28.77,997081.0,28.83,28.84,28.75,28.77,997081.0
2019-04-04 11:50:00,28.77,28.78,28.69,28.73,849827.0,28.77,28.78,28.69,28.73,849827.0
2019-04-04 12:00:00,28.72,28.86,28.72,28.79,1099383.0,28.72,28.86,28.72,28.79,1099383.0
2019-04-04 12:10:00,28.79,28.84,28.7,28.71,996833.0,28.79,28.84,28.7,28.71,996833.0
2019-04-04 12:20:00,28.7,28.76,28.66,28.67,927946.0,28.7,28.76,28.66,28.67,927946.0
2019-04-04 12:30:00,28.67,28.71,28.61,28.64,1732973.0,28.67,28.71,28.61,28.64,1732973.0
2019-04-04 12:40:00,28.63,28.7,28.61,28.68,1125861.0,28.63,28.7,28.61,28.68,1125861.0
2019-04-04 12:50:00,28.67,28.84,28.67,28.81,2093722.0,28.67,28.84,28.67,28.81,2093722.0
2019-04-04 13:00:00,28.81,28.9,28.75,28.88,1344698.0,28.81,28.9,28.75,28.88,1344698.0
2019-04-04 13:10:00,28.89,28.93,28.83,28.91,1129998.0,28.89,28.93,28.83,28.91,1129998.0
2019-04-04 13:20:00,28.92,28.92,28.83,28.89,756031.0,28.92,28.92,28.83,28.89,756031.0
2019-04-04 13:30:00,28.88,28.94,28.86,28.88,1057137.0,28.88,28.94,28.86,28.88,1057137.0
2019-04-04 13:40:00,28.88,28.91,28.8,28.84,872322.0,28.88,28.91,28.8,28.84,872322.0
2019-04-04 13:50:00,28.84,28.9,28.82,28.85,467471.0,28.84,28.9,28.82,28.85,467471.0
2019-04-04 14:00:00,28.86,28.9,28.83,28.87,485122.0,28.86,28.9,28.83,28.87,485122.0
2019-04-04 14:10:00,28.87,29.11,28.85,29.07,2216264.0,28.87,29.11,28.85,29.07,2216264.0
2019-04-04 14:20:00,29.07,29.12,29.03,29.08,1272151.0,29.07,29.12,29.03,29.08,1272151.0
2019-04-04 14:30:00,29.07,29.09,29.04,29.08,618430.0,29.07,29.09,29.04,29.08,618430.0
2019-04-04 14:40:00,29.08,29.17,29.04,29.16,1500786.0,29.08,29.17,29.04,29.16,1500786.0
2019-04-04 14:50:00,29.17,29.21,29.13,29.18,1446521.0,29.17,29.21,29.13,29.18,1446521.0
2019-04-04 15:00:00,29.18,29.2,29.04,29.06,1697090.0,29.18,29.2,29.04,29.06,1697090.0
2019-04-04 15:10:00,29.06,29.12,29.06,29.12,856318.0,29.06,29.12,29.06,29.12,856318.0
2019-04-04 15:20:00,29.12,29.13,29.04,29.06,790642.0,29.12,29.13,29.04,29.06,790642.0
2019-04-04 15:30:00,29.06,29.1,29.03,29.08,787517.0,29.06,29.1,29.03,29.08,787517.0
2019-04-04 15:40:00,29.08,29.09,29.0,29.05,1275700.0,29.08,29.09,29.0,29.05,1275700.0
2019-04-04 15:50:00,29.05,29.1,29.01,29.07,2294675.0,29.05,29.1,29.01,29.07,2294675.0
2019-04-05 09:30:00,29.64,29.69,29.2,29.26,8099989.0,29.64,29.69,29.2,29.26,8099989.0
2019-04-05 09:40:00,29.27,29.3,29.11,29.12,3854728.0,29.27,29.3,29.11,29.12,3854728.0
2019-04-05 09:50:00,29.12,29.29,29.03,29.21,4000245.0,29.12,29.29,29.03,29.21,4000245.0
2019-04-05 10:00:00,29.21,29.28,29.13,29.18,2357798.0,29.21,29.28,29.13,29.18,2357798.0
2019-04-05 10:10:00,29.18,29.19,28.88,28.89,4190938.0,29.18,29.19,28.88,28.89,4190938.0
2019-04-05 10:20:00,28.9,29.0,28.8,28.85,2627685.0,28.9,29.0,28.8,28.85,2627685.0
2019-04-05 10:30:00,28.85,29.01,28.81,28.94,2399236.0,28.85,29.01,28.81,28.94,2399236.0
2019-04-05 10:40:00,28.94,28.97,28.81,28.85,1455940.0,28.94,28.97,28.81,28.85,1455940.0
2019-04-05 10:50:00,28.86,28.98,28.85,28.89,1503130.0,28.86,28.98,28.85,28.89,1503130.0
2019-04-05 11:00:00,28.88,28.99,28.84,28.93,1378941.0,28.88,28.99,28.84,28.93,1378941.0
2019-04-05 11:10:00,28.93,29.06,28.87,28.91,1637407.0,28.93,29.06,28.87,28.91,1637407.0
2019-04-05 11:20:00,28.91,28.98,28.89,28.97,821119.0,28.91,28.98,28.89,28.97,821119.0
2019-04-05 11:30:00,28.96,28.97,28.88,28.94,823265.0,28.96,28.97,28.88,28.94,823265.0
2019-04-05 11:40:00,28.94,28.95,28.81,28.85,1039978.0,28.94,28.95,28.81,28.85,1039978.0
2019-04-05 11:50:00,28.85,28.9,28.81,28.9,936063.0,28.85,28.9,28.81,28.9,936063.0
2019-04-05 12:00:00,28.89,29.04,28.89,28.99,1453520.0,28.89,29.04,28.89,28.99,1453520.0
2019-04-05 12:10:00,29.0,29.15,28.99,29.06,2333659.0,29.0,29.15,28.99,29.06,2333659.0
2019-04-05 12:20:00,29.05,29.06,28.97,28.99,1037300.0,29.05,29.06,28.97,28.99,1037300.0
2019-04-05 12:30:00,28.98,28.98,28.89,28.92,1290572.0,28.98,28.98,28.89,28.92,1290572.0
2019-04-05 12:40:00,28.92,29.02,28.89,29.0,860947.0,28.92,29.02,28.89,29.0,860947.0
2019-04-05 12:50:00,29.0,29.0,28.89,28.9,763827.0,29.0,29.0,28.89,28.9,763827.0
2019-04-05 13:00:00,28.91,28.94,28.85,28.9,879505.0,28.91,28.94,28.85,28.9,879505.0
2019-04-05 13:10:00,28.9,28.92,28.85,28.87,694573.0,28.9,28.92,28.85,28.87,694573.0
2019-04-05 13:20:00,28.87,28.94,28.86,28.91,447085.0,28.87,28.94,28.86,28.91,447085.0
2019-04-05 13:30:00,28.92,28.95,28.9,28.94,585712.0,28.92,28.95,28.9,28.94,585712.0
2019-04-05 13:40:00,28.94,28.98,28.89,28.98,641484.0,28.94,28.98,28.89,28.98,641484.0
2019-04-05 13:50:00,28.98,28.99,28.94,28.96,608722.0,28.98,28.99,28.94,28.96,608722.0
2019-04-05 14:00:00,28.95,28.99,28.94,28.97,580715.0,28.95,28.99,28.94,28.97,580715.0
2019-04-05 14:10:00,28.96,29.05,28.96,29.0,870516.0,28.96,29.05,28.96,29.0,870516.0
2019-04-05 14:20:00,29.0,29.0,28.92,28.94,609093.0,29.0,29.0,28.92,28.94,609093.0
2019-04-05 14:30:00,28.94,28.97,28.91,28.96,547352.0,28.94,28.97,28.91,28.96,547352.0
2019-04-05 14:40:00,28.96,28.98,28.94,28.95,418172.0,28.96,28.98,28.94,28.95,418172.0
2019-04-05 14:50:00,28.95,28.96,28.91,28.94,493956.0,28.95,28.96,28.91,28.94,493956.0
2019-04-05 15:00:00,28.95,28.99,28.92,28.93,561854.0,28.95,28.99,28.92,28.93,561854.0
2019-04-05 15:10:00,28.92,28.96,28.92,28.96,499911.0,28.92,28.96,28.92,28.96,499911.0
2019-04-05 15:20:00,28.96,29.03,28.95,28.99,845154.0,28.96,29.03,28.95,28.99,845154.0
2019-04-05 15:30:00,28.98,29.04,28.96,28.99,957186.0,28.98,29.04,28.96,28.99,957186.0
2019-04-05 15:40:00,28.99,29.03,28.97,28.99,1349367.0,28.99,29.03,28.97,28.99,1349367.0
2019-04-05 15:50:00,28.99,29.0,28.92,28.99,3984989.0,28.99,29.0,28.92,28.99,3984989.0
2019-04-08 09:30:00,28.7,28.84,28.43,28.58,6344051.0,28.7,28.84,28.43,28.58,6344051.0
2019-04-08 09:40:00,28.58,28.89,28.53,28.85,4016253.0,28.58,28.89,28.53,28.85,4016253.0
2019-04-08 09:50:00,28.84,28.95,28.7,28.92,2774606.0,28.84,28.95,28.7,28.92,2774606.0
2019-04-08 10:00:00,28.93,28.95,28.82,28.91,2039062.0,28.93,28.95,28.82,28.91,2039062.0
2019-04-08 10:10:00,28.91,28.94,28.7,28.75,2247101.0,28.91,28.94,28.7,28.75,2247101.0
2019-04-08 10:20:00,28.75,28.78,28.59,28.66,2081894.0,28.75,28.78,28.59,28.66,2081894.0
2019-04-08 10:30:00,28.66,28.75,28.64,28.69,1221968.0,28.66,28.75,28.64,28.69,1221968.0
2019-04-08 10:40:00,28.68,28.7,28.54,28.59,1479839.0,28.68,28.7,28.54,28.59,1479839.0
2019-04-08 10:50:00,28.59,28.63,28.53,28.59,1080062.0,28.59,28.63,28.53,28.59,1080062.0
2019-04-08 11:00:00,28.6,28.67,28.55,28.56,1166308.0,28.6,28.67,28.55,28.56,1166308.0
2019-04-08 11:10:00,28.57,28.6,28.51,28.53,1183594.0,28.57,28.6,28.51,28.53,1183594.0
2019-04-08 11:20:00,28.52,28.55,28.41,28.52,2394368.0,28.52,28.55,28.41,28.52,2394368.0
2019-04-08 11:30:00,28.52,28.55,28.43,28.44,1807941.0,28.52,28.55,28.43,28.44,1807941.0
2019-04-08 11:40:00,28.43,28.46,28.34,28.37,1616794.0,28.43,28.46,28.34,28.37,1616794.0
2019-04-08 11:50:00,28.37,28.39,28.22,28.27,2010560.0,28.37,28.39,28.22,28.27,2010560.0
2019-04-08 12:00:00,28.27,28.33,28.18,28.33,1839993.0,28.27,28.33,28.18,28.33,1839993.0
2019-04-08 12:10:00,28.33,28.41,28.31,28.38,1138809.0,28.33,28.41,28.31,28.38,1138809.0
2019-04-08 12:20:00,28.37,28.38,28.26,28.27,947943.0,28.37,28.38,28.26,28.27,947943.0
2019-04-08 12:30:00,28.26,28.42,28.25,28.41,1093900.0,28.26,28.42,28.25,28.41,1093900.0
2019-04-08 12:40:00,28.41,28.46,28.38,28.46,834959.0,28.41,28.46,28.38,28.46,834959.0
2019-04-08 12:50:00,28.45,28.48,28.38,28.44,671674.0,28.45,28.48,28.38,28.44,671674.0
2019-04-08 13:00:00,28.43,28.46,28.39,28.41,546079.0,28.43,28.46,28.39,28.41,546079.0
2019-04-08 13:10:00,28.4,28.41,28.31,28.33,753615.0,28.4,28.41,28.31,28.33,753615.0
2019-04-08 13:20:00,28.33,28.4,28.31,28.39,551999.0,28.33,28.4,28.31,28.39,551999.0
2019-04-08 13:30:00,28.38,28.49,28.37,28.45,1049829.0,28.38,28.49,28.37,28.45,1049829.0
2019-04-08 13:40:00,28.46,28.47,28.35,28.37,840705.0,28.46,28.47,28.35,28.37,840705.0
2019-04-08 13:50:00,28.38,28.38,28.32,28.38,695440.0,28.38,28.38,28.32,28.38,695440.0
2019-04-08 14:00:00,28.38,28.44,28.37,28.4,727599.0,28.38,28.44,28.37,28.4,727599.0
2019-04-08 14:10:00,28.4,28.55,28.38,28.52,1285034.0,28.4,28.55,28.38,28.52,1285034.0
2019-04-08 14:20:00,28.52,28.53,28.42,28.5,685331.0,28.52,28.53,28.42,28.5,685331.0
2019-04-08 14:30:00,28.5,28.54,28.47,28.51,844199.0,28.5,28.54,28.47,28.51,844199.0
2019-04-08 14:40:00,28.51,28.55,28.45,28.46,688232.0,28.51,28.55,28.45,28.46,688232.0
2019-04-08 14:50:00,28.46,28.53,28.45,28.53,603480.0,28.46,28.53,28.45,28.53,603480.0
2019-04-08 15:00:00,28.52,28.54,28.49,28.54,510652.0,28.52,28.54,28.49,28.54,510652.0
2019-04-08 15:10:00,28.54,28.56,28.5,28.51,646591.0,28.54,28.56,28.5,28.51,646591.0
2019-04-08 15:20:00,28.51,28.54,28.49,28.52,531758.0,28.51,28.54,28.49,28.52,531758.0
2019-04-08 15:30:00,28.52,28.55,28.51,28.53,680238.0,28.52,28.55,28.51,28.53,680238.0
2019-04-08 15:40:00,28.53,28.58,28.53,28.57,1033977.0,28.53,28.58,28.53,28.57,1033977.0
2019-04-08 15:50:00,28.57,28.58,28.5,28.54,2167364.0,28.57,28.58,28.5,28.54,2167364.0
2019-04-09 09:30:00,28.24,28.38,28.01,28.25,5432668.0,28.24,28.38,28.01,28.25,5432668.0
2019-04-09 09:40:00,28.26,28.3,27.92,27.96,4034561.0,28.26,28.3,27.92,27.96,4034561.0
2019-04-09 09:50:00,27.96,28.09,27.9,27.92,2711432.0,27.96,28.09,27.9,27.92,2711432.0
2019-04-09 10:00:00,27.92,27.96,27.74,27.87,4308250.0,27.92,27.96,27.74,27.87,4308250.0
2019-04-09 10:10:00,27.87,28.04,27.81,27.85,2741761.0,27.87,28.04,27.81,27.85,2741761.0
2019-04-09 10:20:00,27.84,27.91,27.76,27.81,2308133.0,27.84,27.91,27.76,27.81,2308133.0
2019-04-09 10:30:00,27.82,27.86,27.57,27.58,3683749.0,27.82,27.86,27.57,27.58,3683749.0
2019-04-09 10:40:00,27.58,27.67,27.48,27.53,3150677.0,27.58,27.67,27.48,27.53,3150677.0
2019-04-09 10:50:00,27.53,27.54,27.33,27.36,3800768.0,27.53,27.54,27.33,27.36,3800768.0
2019-04-09 11:00:00,27.36,27.53,27.3,27.51,3443012.0,27.36,27.53,27.3,27.51,3443012.0
2019-04-09 11:10:00,27.51,27.58,27.43,27.47,2056116.0,27.51,27.58,27.43,27.47,2056116.0
2019-04-09 11:20:00,27.48,27.48,27.37,27.41,1749961.0,27.48,27.48,27.37,27.41,1749961.0
2019-04-09 11:30:00,27.41,27.52,27.4,27.48,1472506.0,27.41,27.52,27.4,27.48,1472506.0
2019-04-09 11:40:00,27.48,27.51,27.39,27.46,1454694.0,27.48,27.51,27.39,27.46,1454694.0
2019-04-09 11:50:00,27.46,27.5,27.35,27.41,1508594.0,27.46,27.5,27.35,27.41,1508594.0
2019-04-09 12:00:00,27.41,27.41,27.3,27.38,1625220.0,27.41,27.41,27.3,27.38,1625220.0
2019-04-09 12:10:00,27.39,27.52,27.38,27.44,1448084.0,27.39,27.52,27.38,27.44,1448084.0
2019-04-09 12:20:00,27.44,27.48,27.36,27.4,947827.0,27.44,27.48,27.36,27.4,947827.0
2019-04-09 12:30:00,27.4,27.48,27.39,27.46,712433.0,27.4,27.48,27.39,27.46,712433.0
2019-04-09 12:40:00,27.45,27.56,27.45,27.5,1076656.0,27.45,27.56,27.45,27.5,1076656.0
2019-04-09 12:50:00,27.5,27.58,27.47,27.53,810903.0,27.5,27.58,27.47,27.53,810903.0
2019-04-09 13:00:00,27.53,27.55,27.46,27.52,860389.0,27.53,27.55,27.46,27.52,860389.0
2019-04-09 13:10:00,27.52,27.54,27.45,27.48,562537.0,27.52,27.54,27.45,27.48,562537.0
2019-04-09 13:20:00,27.48,27.51,27.42,27.43,817564.0,27.48,27.51,27.42,27.43,817564.0
2019-04-09 13:30:00,27.44,27.47,27.38,27.45,1004493.0,27.44,27.47,27.38,27.45,1004493.0
2019-04-09 13:40:00,27.46,27.46,27.35,27.35,907741.0,27.46,27.46,27.35,27.35,907741.0
2019-04-09 13:50:00,27.36,27.36,27.27,27.28,1777191.0,27.36,27.36,27.27,27.28,1777191.0
2019-04-09 14:00:00,27.28,27.33,27.19,27.25,1620185.0,27.28,27.33,27.19,27.25,1620185.0
2019-04-09 14:10:00,27.26,27.35,27.22,27.3,1251883.0,27.26,27.35,27.22,27.3,1251883.0
2019-04-09 14:20:00,27.3,27.35,27.25,27.26,804330.0,27.3,27.35,27.25,27.26,804330.0
2019-04-09 14:30:00,27.26,27.31,27.24,27.25,768013.0,27.26,27.31,27.24,27.25,768013.0
2019-04-09 14:40:00,27.25,27.27,27.22,27.26,905850.0,27.25,27.27,27.22,27.26,905850.0
2019-04-09 14:50:00,27.27,27.31,27.25,27.3,991112.0,27.27,27.31,27.25,27.3,991112.0
2019-04-09 15:00:00,27.29,27.34,27.27,27.31,958428.0,27.29,27.34,27.27,27.31,958428.0
2019-04-09 15:10:00,27.32,27.33,27.28,27.28,900380.0,27.32,27.33,27.28,27.28,900380.0
2019-04-09 15:20:00,27.29,27.31,27.23,27.25,1045244.0,27.29,27.31,27.23,27.25,1045244.0
2019-04-09 15:30:00,27.25,27.32,27.23,27.31,1051047.0,27.25,27.32,27.23,27.31,1051047.0
2019-04-09 15:40:00,27.32,27.33,27.27,27.3,948833.0,27.32,27.33,27.27,27.3,948833.0
2019-04-09 15:50:00,27.29,27.3,27.21,27.24,3674824.0,27.29,27.3,27.21,27.24,3674824.0
2019-04-10 09:30:00,27.46,27.72,27.4,27.53,6764286.0,27.46,27.72,27.4,27.53,6764286.0
2019-04-10 09:40:00,27.53,27.55,27.32,27.42,3696796.0,27.53,27.55,27.32,27.42,3696796.0
2019-04-10 09:50:00,27.43,27.58,27.38,27.52,2413953.0,27.43,27.58,27.38,27.52,2413953.0
2019-04-10 10:00:00,27.52,27.64,27.48,27.49,2229473.0,27.52,27.64,27.48,27.49,2229473.0
2019-04-10 10:10:00,27.5,27.65,27.45,27.61,1855564.0,27.5,27.65,27.45,27.61,1855564.0
2019-04-10 10:20:00,27.61,27.81,27.56,27.8,2913955.0,27.61,27.81,27.56,27.8,2913955.0
2019-04-10 10:30:00,27.8,27.97,27.78,27.89,3409862.0,27.8,27.97,27.78,27.89,3409862.0
2019-04-10 10:40:00,27.89,28.08,27.86,28.03,3263752.0,27.89,28.08,27.86,28.03,3263752.0
2019-04-10 10:50:00,28.03,28.07,27.89,27.91,2140241.0,28.03,28.07,27.89,27.91,2140241.0
2019-04-10 11:00:00,27.91,28.12,27.89,28.05,2157947.0,27.91,28.12,27.89,28.05,2157947.0
2019-04-10 11:10:00,28.05,28.11,27.93,27.96,1357898.0,28.05,28.11,27.93,27.96,1357898.0
2019-04-10 11:20:00,27.96,27.98,27.85,27.87,955805.0,27.96,27.98,27.85,27.87,955805.0
2019-04-10 11:30:00,27.87,28.03,27.86,27.98,1322839.0,27.87,28.03,27.86,27.98,1322839.0
2019-04-10 11:40:00,27.98,27.99,27.92,27.93,752671.0,27.98,27.99,27.92,27.93,752671.0
2019-04-10 11:50:00,27.93,27.96,27.88,27.92,683767.0,27.93,27.96,27.88,27.92,683767.0
2019-04-10 12:00:00,27.92,27.93,27.82,27.86,834244.0,27.92,27.93,27.82,27.86,834244.0
2019-04-10 12:10:00,27.85,27.86,27.76,27.76,871684.0,27.85,27.86,27.76,27.76,871684.0
2019-04-10 12:20:00,27.77,27.8,27.73,27.78,856779.0,27.77,27.8,27.73,27.78,856779.0
2019-04-10 12:30:00,27.78,27.84,27.76,27.78,1000435.0,27.78,27.84,27.76,27.78,1000435.0
2019-04-10 12:40:00,27.79,27.79,27.73,27.76,779288.0,27.79,27.79,27.73,27.76,779288.0
2019-04-10 12:50:00,27.76,27.76,27.7,27.74,664999.0,27.76,27.76,27.7,27.74,664999.0
2019-04-10 13:00:00,27.74,27.75,27.66,27.71,815303.0,27.74,27.75,27.66,27.71,815303.0
2019-04-10 13:10:00,27.71,27.75,27.66,27.72,615624.0,27.71,27.75,27.66,27.72,615624.0
2019-04-10 13:20:00,27.72,27.72,27.6,27.63,779162.0,27.72,27.72,27.6,27.63,779162.0
2019-04-10 13:30:00,27.63,27.66,27.6,27.66,620824.0,27.63,27.66,27.6,27.66,620824.0
2019-04-10 13:40:00,27.66,27.66,27.6,27.62,582649.0,27.66,27.66,27.6,27.62,582649.0
2019-04-10 13:50:00,27.62,27.64,27.53,27.56,975461.0,27.62,27.64,27.53,27.56,975461.0
2019-04-10 14:00:00,27.57,27.6,27.45,27.46,1136222.0,27.57,27.6,27.45,27.46,1136222.0
2019-04-10 14:10:00,27.45,27.5,27.4,27.47,1288991.0,27.45,27.5,27.4,27.47,1288991.0
2019-04-10 14:20:00,27.47,27.5,27.41,27.48,605126.0,27.47,27.5,27.41,27.48,605126.0
2019-04-10 14:30:00,27.49,27.52,27.46,27.47,710893.0,27.49,27.52,27.46,27.47,710893.0
2019-04-10 14:40:00,27.47,27.52,27.46,27.5,529866.0,27.47,27.52,27.46,27.5,529866.0
2019-04-10 14:50:00,27.5,27.63,27.49,27.6,1189700.0,27.5,27.63,27.49,27.6,1189700.0
2019-04-10 15:00:00,27.61,27.74,27.58,27.74,1263719.0,27.61,27.74,27.58,27.74,1263719.0
2019-04-10 15:10:00,27.74,27.79,27.69,27.71,1508677.0,27.74,27.79,27.69,27.71,1508677.0
2019-04-10 15:20:00,27.71,27.8,27.7,27.8,880070.0,27.71,27.8,27.7,27.8,880070.0
2019-04-10 15:30:00,27.8,27.84,27.77,27.8,977801.0,27.8,27.84,27.77,27.8,977801.0
2019-04-10 15:40:00,27.8,27.87,27.79,27.85,1254240.0,27.8,27.87,27.79,27.85,1254240.0
2019-04-10 15:50:00,27.85,27.85,27.79,27.84,2845734.0,27.85,27.85,27.79,27.84,2845734.0
2019-04-11 09:30:00,27.81,27.96,27.61,27.62,4322213.0,27.81,27.96,27.61,27.62,4322213.0
2019-04-11 09:40:00,27.62,27.77,27.59,27.65,2615078.0,27.62,27.77,27.59,27.65,2615078.0
2019-04-11 09:50:00,27.64,27.69,27.46,27.65,2432998.0,27.64,27.69,27.46,27.65,2432998.0
2019-04-11 10:00:00,27.64,27.68,27.55,27.6,1409949.0,27.64,27.68,27.55,27.6,1409949.0
2019-04-11 10:10:00,27.6,27.77,27.55,27.74,1564615.0,27.6,27.77,27.55,27.74,1564615.0
2019-04-11 10:20:00,27.73,27.85,27.7,27.81,1636708.0,27.73,27.85,27.7,27.81,1636708.0
2019-04-11 10:30:00,27.81,27.82,27.72,27.79,1063329.0,27.81,27.82,27.72,27.79,1063329.0
2019-04-11 10:40:00,27.8,27.93,27.76,27.9,1253061.0,27.8,27.93,27.76,27.9,1253061.0
2019-04-11 10:50:00,27.89,28.01,27.87,27.99,1905083.0,27.89,28.01,27.87,27.99,1905083.0
2019-04-11 11:00:00,27.99,28.01,27.88,27.97,1342284.0,27.99,28.01,27.88,27.97,1342284.0
2019-04-11 11:10:00,27.97,28.04,27.92,27.96,1274868.0,27.97,28.04,27.92,27.96,1274868.0
2019-04-11 11:20:00,27.95,28.05,27.95,28.02,1055137.0,27.95,28.05,27.95,28.02,1055137.0
2019-04-11 11:30:00,28.02,28.02,27.87,27.88,1045473.0,28.02,28.02,27.87,27.88,1045473.0
2019-04-11 11:40:00,27.88,27.92,27.79,27.9,1857992.0,27.88,27.92,27.79,27.9,1857992.0
2019-04-11 11:50:00,27.9,27.96,27.89,27.91,779129.0,27.9,27.96,27.89,27.91,779129.0
2019-04-11 12:00:00,27.91,27.91,27.81,27.84,594774.0,27.91,27.91,27.81,27.84,594774.0
2019-04-11 12:10:00,27.83,27.86,27.79,27.84,662575.0,27.83,27.86,27.79,27.84,662575.0
2019-04-11 12:20:00,27.84,27.88,27.78,27.8,532301.0,27.84,27.88,27.78,27.8,532301.0
2019-04-11 12:30:00,27.81,27.85,27.79,27.8,440258.0,27.81,27.85,27.79,27.8,440258.0
2019-04-11 12:40:00,27.8,27.88,27.8,27.87,458673.0,27.8,27.88,27.8,27.87,458673.0
2019-04-11 12:50:00,27.86,28.02,27.85,27.98,1138809.0,27.86,28.02,27.85,27.98,1138809.0
2019-04-11 13:00:00,27.98,28.0,27.91,27.94,608723.0,27.98,28.0,27.91,27.94,608723.0
2019-04-11 13:10:00,27.94,27.97,27.88,27.9,490848.0,27.94,27.97,27.88,27.9,490848.0
2019-04-11 13:20:00,27.9,27.92,27.86,27.89,287761.0,27.9,27.92,27.86,27.89,287761.0
2019-04-11 13:30:00,27.89,27.89,27.78,27.81,732970.0,27.89,27.89,27.78,27.81,732970.0
2019-04-11 13:40:00,27.8,27.81,27.75,27.79,589419.0,27.8,27.81,27.75,27.79,589419.0
2019-04-11 13:50:00,27.79,27.8,27.73,27.75,664107.0,27.79,27.8,27.73,27.75,664107.0
2019-04-11 14:00:00,27.74,27.78,27.68,27.7,635172.0,27.74,27.78,27.68,27.7,635172.0
2019-04-11 14:10:00,27.69,27.71,27.66,27.69,531815.0,27.69,27.71,27.66,27.69,531815.0
2019-04-11 14:20:00,27.68,27.76,27.68,27.73,578467.0,27.68,27.76,27.68,27.73,578467.0
2019-04-11 14:30:00,27.73,27.8,27.72,27.73,623485.0,27.73,27.8,27.72,27.73,623485.0
2019-04-11 14:40:00,27.74,27.74,27.68,27.7,593028.0,27.74,27.74,27.68,27.7,593028.0
2019-04-11 14:50:00,27.7,27.75,27.67,27.74,584588.0,27.7,27.75,27.67,27.74,584588.0
2019-04-11 15:00:00,27.75,27.79,27.73,27.75,641371.0,27.75,27.79,27.73,27.75,641371.0
2019-04-11 15:10:00,27.76,27.8,27.73,27.79,550735.0,27.76,27.8,27.73,27.79,550735.0
2019-04-11 15:20:00,27.79,27.79,27.73,27.74,511490.0,27.79,27.79,27.73,27.74,511490.0
2019-04-11 15:30:00,27.75,27.8,27.74,27.77,466554.0,27.75,27.8,27.74,27.77,466554.0
2019-04-11 15:40:00,27.78,27.8,27.73,27.74,906115.0,27.78,27.8,27.73,27.74,906115.0
2019-04-11 15:50:00,27.74,27.8,27.73,27.79,1891875.0,27.74,27.8,27.73,27.79,1891875.0
2019-04-12 09:30:00,28.21,28.38,27.88,27.94,5705007.0,28.21,28.38,27.88,27.94,5705007.0
2019-04-12 09:40:00,27.94,28.0,27.82,27.95,2306373.0,27.94,28.0,27.82,27.95,2306373.0
2019-04-12 09:50:00,27.95,28.15,27.94,28.13,2429174.0,27.95,28.15,27.94,28.13,2429174.0
2019-04-12 10:00:00,28.13,28.14,27.96,28.02,1810256.0,28.13,28.14,27.96,28.02,1810256.0
2019-04-12 10:10:00,28.02,28.09,27.87,27.88,1624769.0,28.02,28.09,27.87,27.88,1624769.0
2019-04-12 10:20:00,27.88,27.97,27.87,27.95,1127142.0,27.88,27.97,27.87,27.95,1127142.0
2019-04-12 10:30:00,27.94,28.02,27.88,27.89,955023.0,27.94,28.02,27.88,27.89,955023.0
2019-04-12 10:40:00,27.9,27.96,27.79,27.8,1513496.0,27.9,27.96,27.79,27.8,1513496.0
2019-04-12 10:50:00,27.8,27.88,27.75,27.79,1123060.0,27.8,27.88,27.75,27.79,1123060.0
2019-04-12 11:00:00,27.79,27.83,27.71,27.78,1069888.0,27.79,27.83,27.71,27.78,1069888.0
2019-04-12 11:10:00,27.78,27.82,27.67,27.71,744230.0,27.78,27.82,27.67,27.71,744230.0
2019-04-12 11:20:00,27.7,27.79,27.66,27.76,948542.0,27.7,27.79,27.66,27.76,948542.0
2019-04-12 11:30:00,27.76,27.88,27.76,27.83,856108.0,27.76,27.88,27.76,27.83,856108.0
2019-04-12 11:40:00,27.83,27.87,27.8,27.84,532245.0,27.83,27.87,27.8,27.84,532245.0
2019-04-12 11:50:00,27.84,27.92,27.84,27.9,711812.0,27.84,27.92,27.84,27.9,711812.0
2019-04-12 12:00:00,27.89,27.93,27.84,27.9,521311.0,27.89,27.93,27.84,27.9,521311.0
2019-04-12 12:10:00,27.89,27.95,27.85,27.91,624475.0,27.89,27.95,27.85,27.91,624475.0
2019-04-12 12:20:00,27.92,27.95,27.89,27.9,502957.0,27.92,27.95,27.89,27.9,502957.0
2019-04-12 12:30:00,27.9,27.92,27.85,27.86,485832.0,27.9,27.92,27.85,27.86,485832.0
2019-04-12 12:40:00,27.86,27.89,27.83,27.85,399181.0,27.86,27.89,27.83,27.85,399181.0
2019-04-12 12:50:00,27.85,27.88,27.82,27.88,382901.0,27.85,27.88,27.82,27.88,382901.0
2019-04-12 13:00:00,27.88,27.91,27.83,27.9,586824.0,27.88,27.91,27.83,27.9,586824.0
2019-04-12 13:10:00,27.9,27.98,27.89,27.98,820015.0,27.9,27.98,27.89,27.98,820015.0
2019-04-12 13:20:00,27.98,27.99,27.93,27.95,584876.0,27.98,27.99,27.93,27.95,584876.0
2019-04-12 13:30:00,27.95,27.96,27.9,27.9,309828.0,27.95,27.96,27.9,27.9,309828.0
2019-04-12 13:40:00,27.9,27.92,27.86,27.87,316575.0,27.9,27.92,27.86,27.87,316575.0
2019-04-12 13:50:00,27.86,27.9,27.85,27.88,350249.0,27.86,27.9,27.85,27.88,350249.0
2019-04-12 14:00:00,27.87,27.93,27.85,27.91,389582.0,27.87,27.93,27.85,27.91,389582.0
2019-04-12 14:10:00,27.9,27.94,27.9,27.92,383608.0,27.9,27.94,27.9,27.92,383608.0
2019-04-12 14:20:00,27.93,27.96,27.91,27.93,405190.0,27.93,27.96,27.91,27.93,405190.0
2019-04-12 14:30:00,27.92,27.96,27.92,27.96,366488.0,27.92,27.96,27.92,27.96,366488.0
2019-04-12 14:40:00,27.95,27.98,27.94,27.98,451403.0,27.95,27.98,27.94,27.98,451403.0
2019-04-12 14:50:00,27.97,27.99,27.93,27.97,473766.0,27.97,27.99,27.93,27.97,473766.0
2019-04-12 15:00:00,27.97,27.97,27.93,27.96,619311.0,27.97,27.97,27.93,27.96,619311.0
2019-04-12 15:10:00,27.95,27.97,27.92,27.93,402572.0,27.95,27.97,27.92,27.93,402572.0
2019-04-12 15:20:00,27.93,27.93,27.87,27.89,618380.0,27.93,27.93,27.87,27.89,618380.0
2019-04-12 15:30:00,27.89,27.92,27.87,27.89,585759.0,27.89,27.92,27.87,27.89,585759.0
2019-04-12 15:40:00,27.88,27.89,27.83,27.84,931108.0,27.88,27.89,27.83,27.84,931108.0
2019-04-12 15:50:00,27.84,27.86,27.79,27.85,2155152.0,27.84,27.86,27.79,27.85,2155152.0
2019-04-15 09:30:00,27.84,27.84,27.34,27.57,4024327.0,27.84,27.84,27.34,27.57,4024327.0
2019-04-15 09:40:00,27.56,27.57,27.37,27.47,1844704.0,27.56,27.57,27.37,27.47,1844704.0
2019-04-15 09:50:00,27.46,27.47,27.3,27.37,1922002.0,27.46,27.47,27.3,27.37,1922002.0
2019-04-15 10:00:00,27.37,27.4,27.31,27.35,1290680.0,27.37,27.4,27.31,27.35,1290680.0
2019-04-15 10:10:00,27.34,27.35,27.12,27.24,2797800.0,27.34,27.35,27.12,27.24,2797800.0
2019-04-15 10:20:00,27.24,27.25,27.06,27.06,1451189.0,27.24,27.25,27.06,27.06,1451189.0
2019-04-15 10:30:00,27.07,27.1,26.96,26.99,2666135.0,27.07,27.1,26.96,26.99,2666135.0
2019-04-15 10:40:00,27.0,27.16,26.98,27.13,1375761.0,27.0,27.16,26.98,27.13,1375761.0
2019-04-15 10:50:00,27.14,27.19,27.07,27.19,1021666.0,27.14,27.19,27.07,27.19,1021666.0
2019-04-15 11:00:00,27.19,27.28,27.16,27.25,1194415.0,27.19,27.28,27.16,27.25,1194415.0
2019-04-15 11:10:00,27.25,27.35,27.2,27.34,936198.0,27.25,27.35,27.2,27.34,936198.0
2019-04-15 11:20:00,27.34,27.34,27.22,27.28,945383.0,27.34,27.34,27.22,27.28,945383.0
2019-04-15 11:30:00,27.28,27.28,27.15,27.16,815390.0,27.28,27.28,27.15,27.16,815390.0
2019-04-15 11:40:00,27.17,27.25,27.12,27.25,860176.0,27.17,27.25,27.12,27.25,860176.0
2019-04-15 11:50:00,27.25,27.29,27.21,27.25,668044.0,27.25,27.29,27.21,27.25,668044.0
2019-04-15 12:00:00,27.25,27.27,27.13,27.14,684378.0,27.25,27.27,27.13,27.14,684378.0
2019-04-15 12:10:00,27.14,27.18,27.08,27.18,835442.0,27.14,27.18,27.08,27.18,835442.0
2019-04-15 12:20:00,27.18,27.2,27.14,27.18,519026.0,27.18,27.2,27.14,27.18,519026.0
2019-04-15 12:30:00,27.19,27.19,27.11,27.16,490822.0,27.19,27.19,27.11,27.16,490822.0
2019-04-15 12:40:00,27.16,27.22,27.14,27.2,548835.0,27.16,27.22,27.14,27.2,548835.0
2019-04-15 12:50:00,27.2,27.24,27.17,27.21,367776.0,27.2,27.24,27.17,27.21,367776.0
2019-04-15 13:00:00,27.21,27.28,27.2,27.25,508164.0,27.21,27.28,27.2,27.25,508164.0
2019-04-15 13:10:00,27.26,27.27,27.23,27.27,360471.0,27.26,27.27,27.23,27.27,360471.0
2019-04-15 13:20:00,27.27,27.32,27.25,27.3,410239.0,27.27,27.32,27.25,27.3,410239.0
2019-04-15 13:30:00,27.3,27.35,27.28,27.34,445029.0,27.3,27.35,27.28,27.34,445029.0
2019-04-15 13:40:00,27.34,27.36,27.3,27.36,486453.0,27.34,27.36,27.3,27.36,486453.0
2019-04-15 13:50:00,27.36,27.36,27.28,27.3,398056.0,27.36,27.36,27.28,27.3,398056.0
2019-04-15 14:00:00,27.31,27.33,27.28,27.3,302360.0,27.31,27.33,27.28,27.3,302360.0
2019-04-15 14:10:00,27.3,27.31,27.26,27.26,522337.0,27.3,27.31,27.26,27.26,522337.0
2019-04-15 14:20:00,27.27,27.3,27.25,27.26,310855.0,27.27,27.3,27.25,27.26,310855.0
2019-04-15 14:30:00,27.26,27.29,27.21,27.25,580588.0,27.26,27.29,27.21,27.25,580588.0
2019-04-15 14:40:00,27.24,27.26,27.17,27.17,564299.0,27.24,27.26,27.17,27.17,564299.0
2019-04-15 14:50:00,27.17,27.23,27.17,27.21,397589.0,27.17,27.23,27.17,27.21,397589.0
2019-04-15 15:00:00,27.22,27.28,27.21,27.26,682592.0,27.22,27.28,27.21,27.26,682592.0
2019-04-15 15:10:00,27.26,27.29,27.24,27.29,329271.0,27.26,27.29,27.24,27.29,329271.0
2019-04-15 15:20:00,27.28,27.35,27.27,27.34,636392.0,27.28,27.35,27.27,27.34,636392.0
2019-04-15 15:30:00,27.34,27.35,27.27,27.29,636883.0,27.34,27.35,27.27,27.29,636883.0
2019-04-15 15:40:00,27.28,27.3,27.25,27.26,746525.0,27.28,27.3,27.25,27.26,746525.0
2019-04-15 15:50:00,27.26,27.35,27.25,27.33,1684595.0,27.26,27.35,27.25,27.33,1684595.0
2019-04-16 09:30:00,27.72,27.85,27.49,27.58,3861305.0,27.72,27.85,27.49,27.58,3861305.0
2019-04-16 09:40:00,27.58,27.71,27.54,27.7,2226904.0,27.58,27.71,27.54,27.7,2226904.0
2019-04-16 09:50:00,27.7,27.83,27.66,27.82,1992159.0,27.7,27.83,27.66,27.82,1992159.0
2019-04-16 10:00:00,27.83,27.95,27.82,27.88,3296402.0,27.83,27.95,27.82,27.88,3296402.0
2019-04-16 10:10:00,27.88,28.03,27.84,27.99,2939557.0,27.88,28.03,27.84,27.99,2939557.0
2019-04-16 10:20:00,27.99,28.06,27.93,28.03,2055711.0,27.99,28.06,27.93,28.03,2055711.0
2019-04-16 10:30:00,28.04,28.18,28.03,28.12,2479026.0,28.04,28.18,28.03,28.12,2479026.0
2019-04-16 10:40:00,28.12,28.15,28.0,28.04,1504219.0,28.12,28.15,28.0,28.04,1504219.0
2019-04-16 10:50:00,28.04,28.12,27.99,28.06,1335614.0,28.04,28.12,27.99,28.06,1335614.0
2019-04-16 11:00:00,28.07,28.09,27.95,28.0,1295565.0,28.07,28.09,27.95,28.0,1295565.0
2019-04-16 11:10:00,28.01,28.12,28.0,28.03,975226.0,28.01,28.12,28.0,28.03,975226.0
2019-04-16 11:20:00,28.03,28.05,27.93,27.98,743387.0,28.03,28.05,27.93,27.98,743387.0
2019-04-16 11:30:00,27.97,27.98,27.9,27.93,983664.0,27.97,27.98,27.9,27.93,983664.0
2019-04-16 11:40:00,27.94,27.95,27.89,27.91,506619.0,27.94,27.95,27.89,27.91,506619.0
2019-04-16 11:50:00,27.91,28.0,27.89,27.97,665223.0,27.91,28.0,27.89,27.97,665223.0
2019-04-16 12:00:00,27.97,28.07,27.97,28.04,683058.0,27.97,28.07,27.97,28.04,683058.0
2019-04-16 12:10:00,28.04,28.15,27.92,28.11,1531283.0,28.04,28.15,27.92,28.11,1531283.0
2019-04-16 12:20:00,28.11,28.13,28.08,28.1,755354.0,28.11,28.13,28.08,28.1,755354.0
2019-04-16 12:30:00,28.11,28.15,28.06,28.12,759307.0,28.11,28.15,28.06,28.12,759307.0
2019-04-16 12:40:00,28.12,28.14,28.0,28.01,718809.0,28.12,28.14,28.0,28.01,718809.0
2019-04-16 12:50:00,28.01,28.06,27.99,28.02,569478.0,28.01,28.06,27.99,28.02,569478.0
2019-04-16 13:00:00,28.02,28.05,27.98,27.99,384592.0,28.02,28.05,27.98,27.99,384592.0
2019-04-16 13:10:00,28.0,28.04,27.97,28.02,474926.0,28.0,28.04,27.97,28.02,474926.0
2019-04-16 13:20:00,28.02,28.04,28.0,28.03,356389.0,28.02,28.04,28.0,28.03,356389.0
2019-04-16 13:30:00,28.03,28.07,28.03,28.04,417557.0,28.03,28.07,28.03,28.04,417557.0
2019-04-16 13:40:00,28.04,28.05,27.99,28.0,358263.0,28.04,28.05,27.99,28.0,358263.0
2019-04-16 13:50:00,27.99,28.02,27.94,27.99,516047.0,27.99,28.02,27.94,27.99,516047.0
2019-04-16 14:00:00,27.99,27.99,27.95,27.98,458854.0,27.99,27.99,27.95,27.98,458854.0
2019-04-16 14:10:00,27.98,28.01,27.97,28.0,327767.0,27.98,28.01,27.97,28.0,327767.0
2019-04-16 14:20:00,28.0,28.04,27.99,28.03,334240.0,28.0,28.04,27.99,28.03,334240.0
2019-04-16 14:30:00,28.04,28.04,27.99,28.0,326456.0,28.04,28.04,27.99,28.0,326456.0
2019-04-16 14:40:00,28.0,28.04,27.99,28.03,329910.0,28.0,28.04,27.99,28.03,329910.0
2019-04-16 14:50:00,28.03,28.1,28.0,28.09,736718.0,28.03,28.1,28.0,28.09,736718.0
2019-04-16 15:00:00,28.09,28.1,28.01,28.05,709472.0,28.09,28.1,28.01,28.05,709472.0
2019-04-16 15:10:00,28.06,28.1,28.02,28.09,512357.0,28.06,28.1,28.02,28.09,512357.0
2019-04-16 15:20:00,28.09,28.12,28.06,28.07,845590.0,28.09,28.12,28.06,28.07,845590.0
2019-04-16 15:30:00,28.06,28.09,27.85,27.88,1701407.0,28.06,28.09,27.85,27.88,1701407.0
2019-04-16 15:40:00,27.88,27.95,27.87,27.9,1005913.0,27.88,27.95,27.87,27.9,1005913.0
2019-04-16 15:50:00,27.89,27.94,27.85,27.93,2241952.0,27.89,27.94,27.85,27.93,2241952.0
2019-04-17 09:30:00,28.21,28.27,27.93,27.94,4374145.0,28.21,28.27,27.93,27.94,4374145.0
2019-04-17 09:40:00,27.94,28.0,27.72,27.91,3168883.0,27.94,28.0,27.72,27.91,3168883.0
2019-04-17 09:50:00,27.91,27.95,27.66,27.69,2231849.0,27.91,27.95,27.66,27.69,2231849.0
2019-04-17 10:00:00,27.68,27.68,27.44,27.53,3608357.0,27.68,27.68,27.44,27.53,3608357.0
2019-04-17 10:10:00,27.53,27.57,27.33,27.46,2206427.0,27.53,27.57,27.33,27.46,2206427.0
2019-04-17 10:20:00,27.46,27.53,27.41,27.52,1512277.0,27.46,27.53,27.41,27.52,1512277.0
2019-04-17 10:30:00,27.53,27.62,27.47,27.59,1535852.0,27.53,27.62,27.47,27.59,1535852.0
2019-04-17 10:40:00,27.59,27.64,27.47,27.52,1382070.0,27.59,27.64,27.47,27.52,1382070.0
2019-04-17 10:50:00,27.52,27.55,27.41,27.49,1067501.0,27.52,27.55,27.41,27.49,1067501.0
2019-04-17 11:00:00,27.49,27.57,27.48,27.55,828399.0,27.49,27.57,27.48,27.55,828399.0
2019-04-17 11:10:00,27.55,27.56,27.46,27.51,747511.0,27.55,27.56,27.46,27.51,747511.0
2019-04-17 11:20:00,27.5,27.53,27.31,27.31,1427583.0,27.5,27.53,27.31,27.31,1427583.0
2019-04-17 11:30:00,27.31,27.36,27.22,27.33,1771713.0,27.31,27.36,27.22,27.33,1771713.0
2019-04-17 11:40:00,27.33,27.36,27.26,27.32,783245.0,27.33,27.36,27.26,27.32,783245.0
2019-04-17 11:50:00,27.32,27.36,27.25,27.26,702511.0,27.32,27.36,27.25,27.26,702511.0
2019-04-17 12:00:00,27.26,27.31,27.23,27.26,788395.0,27.26,27.31,27.23,27.26,788395.0
2019-04-17 12:10:00,27.26,27.34,27.23,27.29,571602.0,27.26,27.34,27.23,27.29,571602.0
2019-04-17 12:20:00,27.28,27.41,27.28,27.37,611118.0,27.28,27.41,27.28,27.37,611118.0
2019-04-17 12:30:00,27.37,27.45,27.36,27.42,1074495.0,27.37,27.45,27.36,27.42,1074495.0
2019-04-17 12:40:00,27.42,27.45,27.32,27.32,622090.0,27.42,27.45,27.32,27.32,622090.0
2019-04-17 12:50:00,27.33,27.47,27.33,27.43,653315.0,27.33,27.47,27.33,27.43,653315.0
2019-04-17 13:00:00,27.42,27.5,27.4,27.48,626405.0,27.42,27.5,27.4,27.48,626405.0
2019-04-17 13:10:00,27.47,27.49,27.42,27.44,491164.0,27.47,27.49,27.42,27.44,491164.0
2019-04-17 13:20:00,27.44,27.48,27.39,27.46,720430.0,27.44,27.48,27.39,27.46,720430.0
2019-04-17 13:30:00,27.45,27.49,27.42,27.46,537667.0,27.45,27.49,27.42,27.46,537667.0
2019-04-17 13:40:00,27.47,27.49,27.43,27.44,331135.0,27.47,27.49,27.43,27.44,331135.0
2019-04-17 13:50:00,27.45,27.46,27.41,27.46,401966.0,27.45,27.46,27.41,27.46,401966.0
2019-04-17 14:00:00,27.45,27.48,27.41,27.44,385354.0,27.45,27.48,27.41,27.44,385354.0
2019-04-17 14:10:00,27.43,27.44,27.34,27.38,609798.0,27.43,27.44,27.34,27.38,609798.0
2019-04-17 14:20:00,27.38,27.4,27.24,27.27,749099.0,27.38,27.4,27.24,27.27,749099.0
2019-04-17 14:30:00,27.28,27.33,27.26,27.27,503587.0,27.28,27.33,27.26,27.27,503587.0
2019-04-17 14:40:00,27.27,27.36,27.22,27.35,804481.0,27.27,27.36,27.22,27.35,804481.0
2019-04-17 14:50:00,27.35,27.4,27.35,27.39,503733.0,27.35,27.4,27.35,27.39,503733.0
2019-04-17 15:00:00,27.39,27.44,27.37,27.42,451005.0,27.39,27.44,27.37,27.42,451005.0
2019-04-17 15:10:00,27.42,27.47,27.42,27.45,717318.0,27.42,27.47,27.42,27.45,717318.0
2019-04-17 15:20:00,27.45,27.49,27.44,27.47,633231.0,27.45,27.49,27.44,27.47,633231.0
2019-04-17 15:30:00,27.47,27.49,27.45,27.48,577384.0,27.47,27.49,27.45,27.48,577384.0
2019-04-17 15:40:00,27.48,27.53,27.46,27.5,1008844.0,27.48,27.53,27.46,27.5,1008844.0
2019-04-17 15:50:00,27.49,27.52,27.47,27.5,1927618.0,27.49,27.52,27.47,27.5,1927618.0
2019-04-18 09:30:00,27.56,27.74,27.34,27.62,3817081.0,27.56,27.74,27.34,27.62,3817081.0
2019-04-18 09:40:00,27.62,27.85,27.52,27.85,2747564.0,27.62,27.85,27.52,27.85,2747564.0
2019-04-18 09:50:00,27.84,27.88,27.7,27.75,2425394.0,27.84,27.88,27.7,27.75,2425394.0
2019-04-18 10:00:00,27.75,27.83,27.61,27.63,2257142.0,27.75,27.83,27.61,27.63,2257142.0
2019-04-18 10:10:00,27.63,27.71,27.57,27.62,1399967.0,27.63,27.71,27.57,27.62,1399967.0
2019-04-18 10:20:00,27.63,27.64,27.43,27.48,1546351.0,27.63,27.64,27.43,27.48,1546351.0
2019-04-18 10:30:00,27.48,27.55,27.45,27.47,1117865.0,27.48,27.55,27.45,27.47,1117865.0
2019-04-18 10:40:00,27.47,27.48,27.38,27.43,1274813.0,27.47,27.48,27.38,27.43,1274813.0
2019-04-18 10:50:00,27.43,27.54,27.37,27.53,923153.0,27.43,27.54,27.37,27.53,923153.0
2019-04-18 11:00:00,27.52,27.59,27.48,27.59,838017.0,27.52,27.59,27.48,27.59,838017.0
2019-04-18 11:10:00,27.59,27.68,27.55,27.62,1241016.0,27.59,27.68,27.55,27.62,1241016.0
2019-04-18 11:20:00,27.62,27.69,27.59,27.63,934519.0,27.62,27.69,27.59,27.63,934519.0
2019-04-18 11:30:00,27.63,27.69,27.61,27.63,667459.0,27.63,27.69,27.61,27.63,667459.0
2019-04-18 11:40:00,27.63,27.71,27.61,27.65,951863.0,27.63,27.71,27.61,27.65,951863.0
2019-04-18 11:50:00,27.65,27.76,27.63,27.75,946197.0,27.65,27.76,27.63,27.75,946197.0
2019-04-18 12:00:00,27.74,27.75,27.65,27.67,618534.0,27.74,27.75,27.65,27.67,618534.0
2019-04-18 12:10:00,27.66,27.76,27.65,27.74,759161.0,27.66,27.76,27.65,27.74,759161.0
2019-04-18 12:20:00,27.75,27.76,27.67,27.69,582645.0,27.75,27.76,27.67,27.69,582645.0
2019-04-18 12:30:00,27.7,27.72,27.65,27.66,423317.0,27.7,27.72,27.65,27.66,423317.0
2019-04-18 12:40:00,27.66,27.7,27.64,27.66,386358.0,27.66,27.7,27.64,27.66,386358.0
2019-04-18 12:50:00,27.66,27.66,27.61,27.63,356842.0,27.66,27.66,27.61,27.63,356842.0
2019-04-18 13:00:00,27.63,27.66,27.57,27.6,684204.0,27.63,27.66,27.57,27.6,684204.0
2019-04-18 13:10:00,27.59,27.64,27.55,27.57,496366.0,27.59,27.64,27.55,27.57,496366.0
2019-04-18 13:20:00,27.57,27.59,27.52,27.53,497102.0,27.57,27.59,27.52,27.53,497102.0
2019-04-18 13:30:00,27.52,27.58,27.52,27.56,336510.0,27.52,27.58,27.52,27.56,336510.0
2019-04-18 13:40:00,27.56,27.61,27.53,27.61,591202.0,27.56,27.61,27.53,27.61,591202.0
2019-04-18 13:50:00,27.61,27.63,27.59,27.59,515250.0,27.61,27.63,27.59,27.59,515250.0
2019-04-18 14:00:00,27.59,27.66,27.59,27.66,458749.0,27.59,27.66,27.59,27.66,458749.0
2019-04-18 14:10:00,27.65,27.67,27.62,27.65,356936.0,27.65,27.67,27.62,27.65,356936.0
2019-04-18 14:20:00,27.66,27.66,27.61,27.64,273666.0,27.66,27.66,27.61,27.64,273666.0
2019-04-18 14:30:00,27.64,27.67,27.62,27.63,518584.0,27.64,27.67,27.62,27.63,518584.0
2019-04-18 14:40:00,27.64,27.69,27.63,27.66,449176.0,27.64,27.69,27.63,27.66,449176.0
2019-04-18 14:50:00,27.66,27.66,27.59,27.64,672530.0,27.66,27.66,27.59,27.64,672530.0
2019-04-18 15:00:00,27.64,27.65,27.61,27.62,393770.0,27.64,27.65,27.61,27.62,393770.0
2019-04-18 15:10:00,27.63,27.66,27.58,27.63,411449.0,27.63,27.66,27.58,27.63,411449.0
2019-04-18 15:20:00,27.63,27.65,27.62,27.63,318006.0,27.63,27.65,27.62,27.63,318006.0
2019-04-18 15:30:00,27.62,27.65,27.61,27.64,497131.0,27.62,27.65,27.61,27.64,497131.0
2019-04-18 15:40:00,27.64,27.64,27.6,27.61,675530.0,27.64,27.64,27.6,27.61,675530.0
2019-04-18 15:50:00,27.62,27.69,27.61,27.68,2157958.0,27.62,27.69,27.61,27.68,2157958.0
2019-04-22 09:30:00,27.62,27.73,27.39,27.51,2879483.0,27.62,27.73,27.39,27.51,2879483.0
2019-04-22 09:40:00,27.51,27.61,27.42,27.53,1601961.0,27.51,27.61,27.42,27.53,1601961.0
2019-04-22 09:50:00,27.53,27.64,27.44,27.63,1153597.0,27.53,27.64,27.44,27.63,1153597.0
2019-04-22 10:00:00,27.62,27.79,27.61,27.72,1651628.0,27.62,27.79,27.61,27.72,1651628.0
2019-04-22 10:10:00,27.71,27.8,27.62,27.78,1012166.0,27.71,27.8,27.62,27.78,1012166.0
2019-04-22 10:20:00,27.78,27.86,27.73,27.8,1188041.0,27.78,27.86,27.73,27.8,1188041.0
2019-04-22 10:30:00,27.8,27.94,27.79,27.9,1705117.0,27.8,27.94,27.79,27.9,1705117.0
2019-04-22 10:40:00,27.91,27.97,27.87,27.92,1183096.0,27.91,27.97,27.87,27.92,1183096.0
2019-04-22 10:50:00,27.91,27.97,27.87,27.95,905574.0,27.91,27.97,27.87,27.95,905574.0
2019-04-22 11:00:00,27.96,28.05,27.94,28.04,1655668.0,27.96,28.05,27.94,28.04,1655668.0
2019-04-22 11:10:00,28.04,28.13,28.01,28.13,1091765.0,28.04,28.13,28.01,28.13,1091765.0
2019-04-22 11:20:00,28.13,28.16,28.06,28.09,1191268.0,28.13,28.16,28.06,28.09,1191268.0
2019-04-22 11:30:00,28.09,28.13,28.04,28.08,1016210.0,28.09,28.13,28.04,28.08,1016210.0
2019-04-22 11:40:00,28.08,28.1,28.01,28.02,636378.0,28.08,28.1,28.01,28.02,636378.0
2019-04-22 11:50:00,28.02,28.04,27.97,27.99,637868.0,28.02,28.04,27.97,27.99,637868.0
2019-04-22 12:00:00,28.0,28.09,27.98,28.08,566337.0,28.0,28.09,27.98,28.08,566337.0
2019-04-22 12:10:00,28.08,28.13,28.07,28.09,601264.0,28.08,28.13,28.07,28.09,601264.0
2019-04-22 12:20:00,28.08,28.15,28.08,28.12,586050.0,28.08,28.15,28.08,28.12,586050.0
2019-04-22 12:30:00,28.12,28.2,28.11,28.18,651880.0,28.12,28.2,28.11,28.18,651880.0
2019-04-22 12:40:00,28.17,28.22,28.15,28.16,822268.0,28.17,28.22,28.15,28.16,822268.0
2019-04-22 12:50:00,28.16,28.16,28.11,28.14,465182.0,28.16,28.16,28.11,28.14,465182.0
2019-04-22 13:00:00,28.14,28.18,28.1,28.12,367164.0,28.14,28.18,28.1,28.12,367164.0
2019-04-22 13:10:00,28.13,28.17,28.11,28.15,327592.0,28.13,28.17,28.11,28.15,327592.0
2019-04-22 13:20:00,28.16,28.19,28.11,28.11,393012.0,28.16,28.19,28.11,28.11,393012.0
2019-04-22 13:30:00,28.12,28.15,28.06,28.14,581837.0,28.12,28.15,28.06,28.14,581837.0
2019-04-22 13:40:00,28.14,28.15,28.09,28.13,308826.0,28.14,28.15,28.09,28.13,308826.0
2019-04-22 13:50:00,28.13,28.15,28.11,28.14,353668.0,28.13,28.15,28.11,28.14,353668.0
2019-04-22 14:00:00,28.14,28.19,28.13,28.15,483679.0,28.14,28.19,28.13,28.15,483679.0
2019-04-22 14:10:00,28.15,28.18,28.12,28.18,270108.0,28.15,28.18,28.12,28.18,270108.0
2019-04-22 14:20:00,28.18,28.22,28.16,28.2,613667.0,28.18,28.22,28.16,28.2,613667.0
2019-04-22 14:30:00,28.21,28.22,28.15,28.18,793429.0,28.21,28.22,28.15,28.18,793429.0
2019-04-22 14:40:00,28.18,28.22,28.15,28.19,475720.0,28.18,28.22,28.15,28.19,475720.0
2019-04-22 14:50:00,28.2,28.21,28.17,28.2,328446.0,28.2,28.21,28.17,28.2,328446.0
2019-04-22 15:00:00,28.2,28.22,28.17,28.2,525204.0,28.2,28.22,28.17,28.2,525204.0
2019-04-22 15:10:00,28.2,28.23,28.18,28.22,473565.0,28.2,28.23,28.18,28.22,473565.0
2019-04-22 15:20:00,28.22,28.23,28.11,28.13,940604.0,28.22,28.23,28.11,28.13,940604.0
2019-04-22 15:30:00,28.14,28.15,28.07,28.1,1080847.0,28.14,28.15,28.07,28.1,1080847.0
2019-04-22 15:40:00,28.1,28.18,28.1,28.18,716177.0,28.1,28.18,28.1,28.18,716177.0
2019-04-22 15:50:00,28.17,28.19,28.15,28.17,1505290.0,28.17,28.19,28.15,28.17,1505290.0
2019-04-23 09:30:00,28.18,28.49,28.06,28.35,3288002.0,28.18,28.49,28.06,28.35,3288002.0
2019-04-23 09:40:00,28.36,28.48,28.2,28.22,1943116.0,28.36,28.48,28.2,28.22,1943116.0
2019-04-23 09:50:00,28.23,28.24,28.08,28.16,2073172.0,28.23,28.24,28.08,28.16,2073172.0
2019-04-23 10:00:00,28.16,28.24,28.08,28.15,1657152.0,28.16,28.24,28.08,28.15,1657152.0
2019-04-23 10:10:00,28.15,28.15,27.96,27.96,1758884.0,28.15,28.15,27.96,27.96,1758884.0
2019-04-23 10:20:00,27.96,28.12,27.95,28.03,1688197.0,27.96,28.12,27.95,28.03,1688197.0
2019-04-23 10:30:00,28.03,28.07,27.89,27.93,1669275.0,28.03,28.07,27.89,27.93,1669275.0
2019-04-23 10:40:00,27.93,27.96,27.86,27.9,1184206.0,27.93,27.96,27.86,27.9,1184206.0
2019-04-23 10:50:00,27.91,27.97,27.85,27.91,1047732.0,27.91,27.97,27.85,27.91,1047732.0
2019-04-23 11:00:00,27.91,27.91,27.79,27.85,1807785.0,27.91,27.91,27.79,27.85,1807785.0
2019-04-23 11:10:00,27.86,27.9,27.8,27.84,1311228.0,27.86,27.9,27.8,27.84,1311228.0
2019-04-23 11:20:00,27.84,27.98,27.83,27.98,1115332.0,27.84,27.98,27.83,27.98,1115332.0
2019-04-23 11:30:00,27.98,28.0,27.92,27.93,781155.0,27.98,28.0,27.92,27.93,781155.0
2019-04-23 11:40:00,27.94,27.98,27.88,27.98,787127.0,27.94,27.98,27.88,27.98,787127.0
2019-04-23 11:50:00,27.98,28.04,27.96,28.01,918397.0,27.98,28.04,27.96,28.01,918397.0
2019-04-23 12:00:00,28.0,28.01,27.94,27.96,544078.0,28.0,28.01,27.94,27.96,544078.0
2019-04-23 12:10:00,27.96,27.98,27.91,27.95,475950.0,27.96,27.98,27.91,27.95,475950.0
2019-04-23 12:20:00,27.94,28.0,27.92,27.99,586164.0,27.94,28.0,27.92,27.99,586164.0
2019-04-23 12:30:00,27.98,27.99,27.88,27.92,561470.0,27.98,27.99,27.88,27.92,561470.0
2019-04-23 12:40:00,27.93,27.94,27.9,27.93,361144.0,27.93,27.94,27.9,27.93,361144.0
2019-04-23 12:50:00,27.92,27.94,27.88,27.89,465617.0,27.92,27.94,27.88,27.89,465617.0
2019-04-23 13:00:00,27.89,27.92,27.87,27.91,338498.0,27.89,27.92,27.87,27.91,338498.0
2019-04-23 13:10:00,27.91,27.93,27.88,27.89,318885.0,27.91,27.93,27.88,27.89,318885.0
2019-04-23 13:20:00,27.9,27.91,27.87,27.91,381734.0,27.9,27.91,27.87,27.91,381734.0
2019-04-23 13:30:00,27.91,27.95,27.88,27.88,506903.0,27.91,27.95,27.88,27.88,506903.0
2019-04-23 13:40:00,27.89,27.9,27.82,27.84,711333.0,27.89,27.9,27.82,27.84,711333.0
2019-04-23 13:50:00,27.84,27.85,27.8,27.83,456576.0,27.84,27.85,27.8,27.83,456576.0
2019-04-23 14:00:00,27.84,27.88,27.82,27.86,504866.0,27.84,27.88,27.82,27.86,504866.0
2019-04-23 14:10:00,27.86,27.97,27.85,27.96,769175.0,27.86,27.97,27.85,27.96,769175.0
2019-04-23 14:20:00,27.96,27.99,27.95,27.97,551242.0,27.96,27.99,27.95,27.97,551242.0
2019-04-23 14:30:00,27.98,27.99,27.94,27.95,349048.0,27.98,27.99,27.94,27.95,349048.0
2019-04-23 14:40:00,27.94,27.96,27.89,27.9,505353.0,27.94,27.96,27.89,27.9,505353.0
2019-04-23 14:50:00,27.9,27.97,27.89,27.96,483369.0,27.9,27.97,27.89,27.96,483369.0
2019-04-23 15:00:00,27.95,28.02,27.94,28.02,818955.0,27.95,28.02,27.94,28.02,818955.0
2019-04-23 15:10:00,28.02,28.03,27.99,28.01,760469.0,28.02,28.03,27.99,28.01,760469.0
2019-04-23 15:20:00,28.02,28.02,27.95,27.98,811893.0,28.02,28.02,27.95,27.98,811893.0
2019-04-23 15:30:00,27.97,27.99,27.91,27.91,725601.0,27.97,27.99,27.91,27.91,725601.0
2019-04-23 15:40:00,27.92,27.93,27.87,27.92,1084267.0,27.92,27.93,27.87,27.92,1084267.0
2019-04-23 15:50:00,27.91,27.97,27.9,27.97,1541403.0,27.91,27.97,27.9,27.97,1541403.0
2019-04-24 09:30:00,28.1,28.18,27.96,28.14,2871317.0,28.1,28.18,27.96,28.14,2871317.0
2019-04-24 09:40:00,28.14,28.15,27.93,28.03,1562820.0,28.14,28.15,27.93,28.03,1562820.0
2019-04-24 09:50:00,28.04,28.18,27.94,28.16,1855972.0,28.04,28.18,27.94,28.16,1855972.0
2019-04-24 10:00:00,28.16,28.32,28.12,28.26,2382777.0,28.16,28.32,28.12,28.26,2382777.0
2019-04-24 10:10:00,28.26,28.3,28.23,28.3,1165805.0,28.26,28.3,28.23,28.3,1165805.0
2019-04-24 10:20:00,28.3,28.42,28.29,28.37,1795558.0,28.3,28.42,28.29,28.37,1795558.0
2019-04-24 10:30:00,28.38,28.5,28.29,28.49,1793790.0,28.38,28.5,28.29,28.49,1793790.0
2019-04-24 10:40:00,28.49,28.57,28.43,28.54,2063811.0,28.49,28.57,28.43,28.54,2063811.0
2019-04-24 10:50:00,28.55,28.7,28.5,28.69,2068696.0,28.55,28.7,28.5,28.69,2068696.0
2019-04-24 11:00:00,28.69,28.82,28.64,28.79,2226475.0,28.69,28.82,28.64,28.79,2226475.0
2019-04-24 11:10:00,28.79,28.85,28.73,28.73,1888199.0,28.79,28.85,28.73,28.73,1888199.0
2019-04-24 11:20:00,28.73,28.73,28.6,28.62,1433012.0,28.73,28.73,28.6,28.62,1433012.0
2019-04-24 11:30:00,28.62,28.75,28.62,28.69,1095714.0,28.62,28.75,28.62,28.69,1095714.0
2019-04-24 11:40:00,28.69,28.75,28.55,28.55,1009064.0,28.69,28.75,28.55,28.55,1009064.0
2019-04-24 11:50:00,28.55,28.66,28.53,28.56,2568876.0,28.55,28.66,28.53,28.56,2568876.0
2019-04-24 12:00:00,28.56,28.59,28.51,28.55,1157916.0,28.56,28.59,28.51,28.55,1157916.0
2019-04-24 12:10:00,28.55,28.6,28.49,28.6,806291.0,28.55,28.6,28.49,28.6,806291.0
2019-04-24 12:20:00,28.6,28.67,28.57,28.58,1008577.0,28.6,28.67,28.57,28.58,1008577.0
2019-04-24 12:30:00,28.58,28.63,28.53,28.63,901738.0,28.58,28.63,28.53,28.63,901738.0
2019-04-24 12:40:00,28.63,28.69,28.56,28.59,921677.0,28.63,28.69,28.56,28.59,921677.0
2019-04-24 12:50:00,28.59,28.61,28.49,28.54,1473703.0,28.59,28.61,28.49,28.54,1473703.0
2019-04-24 13:00:00,28.55,28.57,28.45,28.49,1128966.0,28.55,28.57,28.45,28.49,1128966.0
2019-04-24 13:10:00,28.49,28.51,28.38,28.45,907122.0,28.49,28.51,28.38,28.45,907122.0
2019-04-24 13:20:00,28.45,28.53,28.43,28.52,785653.0,28.45,28.53,28.43,28.52,785653.0
2019-04-24 13:30:00,28.53,28.64,28.52,28.63,649764.0,28.53,28.64,28.52,28.63,649764.0
2019-04-24 13:40:00,28.63,28.63,28.51,28.55,698254.0,28.63,28.63,28.51,28.55,698254.0
2019-04-24 13:50:00,28.55,28.6,28.51,28.56,655564.0,28.55,28.6,28.51,28.56,655564.0
2019-04-24 14:00:00,28.55,28.67,28.54,28.67,738624.0,28.55,28.67,28.54,28.67,738624.0
2019-04-24 14:10:00,28.67,28.68,28.61,28.66,629712.0,28.67,28.68,28.61,28.66,629712.0
2019-04-24 14:20:00,28.66,28.68,28.61,28.64,655384.0,28.66,28.68,28.61,28.64,655384.0
2019-04-24 14:30:00,28.63,28.63,28.57,28.59,534164.0,28.63,28.63,28.57,28.59,534164.0
2019-04-24 14:40:00,28.59,28.74,28.55,28.74,930962.0,28.59,28.74,28.55,28.74,930962.0
2019-04-24 14:50:00,28.73,28.75,28.7,28.73,711044.0,28.73,28.75,28.7,28.73,711044.0
2019-04-24 15:00:00,28.73,28.74,28.66,28.7,601175.0,28.73,28.74,28.66,28.7,601175.0
2019-04-24 15:10:00,28.7,28.7,28.63,28.65,501234.0,28.7,28.7,28.63,28.65,501234.0
2019-04-24 15:20:00,28.66,28.66,28.61,28.64,568688.0,28.66,28.66,28.61,28.64,568688.0
2019-04-24 15:30:00,28.64,28.66,28.56,28.57,756492.0,28.64,28.66,28.56,28.57,756492.0
2019-04-24 15:40:00,28.57,28.6,28.54,28.55,710724.0,28.57,28.6,28.54,28.55,710724.0
2019-04-24 15:50:00,28.56,28.56,28.45,28.46,2153573.0,28.56,28.56,28.45,28.46,2153573.0
2019-04-25 09:30:00,28.59,28.86,28.2,28.28,5534180.0,28.59,28.86,28.2,28.28,5534180.0
2019-04-25 09:40:00,28.28,28.38,28.16,28.27,2489116.0,28.28,28.38,28.16,28.27,2489116.0
2019-04-25 09:50:00,28.27,28.29,28.09,28.14,2242142.0,28.27,28.29,28.09,28.14,2242142.0
2019-04-25 10:00:00,28.14,28.25,27.97,27.99,2583996.0,28.14,28.25,27.97,27.99,2583996.0
2019-04-25 10:10:00,27.98,28.01,27.54,27.59,4366355.0,27.98,28.01,27.54,27.59,4366355.0
2019-04-25 10:20:00,27.58,27.62,27.36,27.56,3753574.0,27.58,27.62,27.36,27.56,3753574.0
2019-04-25 10:30:00,27.56,27.68,27.49,27.59,2536090.0,27.56,27.68,27.49,27.59,2536090.0
2019-04-25 10:40:00,27.6,27.61,27.4,27.54,2061723.0,27.6,27.61,27.4,27.54,2061723.0
2019-04-25 10:50:00,27.54,27.62,27.5,27.59,1369417.0,27.54,27.62,27.5,27.59,1369417.0
2019-04-25 11:00:00,27.58,27.72,27.53,27.56,1809470.0,27.58,27.72,27.53,27.56,1809470.0
2019-04-25 11:10:00,27.55,27.56,27.43,27.48,1583429.0,27.55,27.56,27.43,27.48,1583429.0
2019-04-25 11:20:00,27.49,27.67,27.47,27.66,1352686.0,27.49,27.67,27.47,27.66,1352686.0
2019-04-25 11:30:00,27.66,27.79,27.6,27.77,1232255.0,27.66,27.79,27.6,27.77,1232255.0
2019-04-25 11:40:00,27.77,27.83,27.72,27.81,1294936.0,27.77,27.83,27.72,27.81,1294936.0
2019-04-25 11:50:00,27.81,27.84,27.7,27.71,1074010.0,27.81,27.84,27.7,27.71,1074010.0
2019-04-25 12:00:00,27.71,27.75,27.7,27.71,564440.0,27.71,27.75,27.7,27.71,564440.0
2019-04-25 12:10:00,27.71,27.76,27.67,27.74,613272.0,27.71,27.76,27.67,27.74,613272.0
2019-04-25 12:20:00,27.74,27.78,27.65,27.65,777035.0,27.74,27.78,27.65,27.65,777035.0
2019-04-25 12:30:00,27.66,27.73,27.63,27.72,638391.0,27.66,27.73,27.63,27.72,638391.0
2019-04-25 12:40:00,27.72,27.74,27.67,27.74,512472.0,27.72,27.74,27.67,27.74,512472.0
2019-04-25 12:50:00,27.74,27.8,27.71,27.79,699766.0,27.74,27.8,27.71,27.79,699766.0
2019-04-25 13:00:00,27.8,27.84,27.79,27.8,598519.0,27.8,27.84,27.79,27.8,598519.0
2019-04-25 13:10:00,27.8,27.81,27.69,27.71,564564.0,27.8,27.81,27.69,27.71,564564.0
2019-04-25 13:20:00,27.7,27.74,27.67,27.73,535556.0,27.7,27.74,27.67,27.73,535556.0
2019-04-25 13:30:00,27.73,27.75,27.65,27.68,469624.0,27.73,27.75,27.65,27.68,469624.0
2019-04-25 13:40:00,27.69,27.69,27.61,27.63,861443.0,27.69,27.69,27.61,27.63,861443.0
2019-04-25 13:50:00,27.62,27.7,27.58,27.68,692318.0,27.62,27.7,27.58,27.68,692318.0
2019-04-25 14:00:00,27.68,27.74,27.67,27.73,588540.0,27.68,27.74,27.67,27.73,588540.0
2019-04-25 14:10:00,27.73,27.75,27.7,27.73,418119.0,27.73,27.75,27.7,27.73,418119.0
2019-04-25 14:20:00,27.74,27.75,27.68,27.71,398499.0,27.74,27.75,27.68,27.71,398499.0
2019-04-25 14:30:00,27.71,27.72,27.65,27.69,679179.0,27.71,27.72,27.65,27.69,679179.0
2019-04-25 14:40:00,27.69,27.76,27.68,27.76,491640.0,27.69,27.76,27.68,27.76,491640.0
2019-04-25 14:50:00,27.75,27.77,27.72,27.77,418148.0,27.75,27.77,27.72,27.77,418148.0
2019-04-25 15:00:00,27.76,27.77,27.69,27.7,570329.0,27.76,27.77,27.69,27.7,570329.0
2019-04-25 15:10:00,27.7,27.72,27.67,27.7,476503.0,27.7,27.72,27.67,27.7,476503.0
2019-04-25 15:20:00,27.7,27.72,27.65,27.68,492233.0,27.7,27.72,27.65,27.68,492233.0
2019-04-25 15:30:00,27.69,27.72,27.62,27.64,610891.0,27.69,27.72,27.62,27.64,610891.0
2019-04-25 15:40:00,27.65,27.71,27.63,27.71,921055.0,27.65,27.71,27.63,27.71,921055.0
2019-04-25 15:50:00,27.7,27.73,27.65,27.65,2142759.0,27.7,27.73,27.65,27.65,2142759.0
2019-04-26 09:30:00,27.66,27.86,27.11,27.17,5971453.0,27.66,27.86,27.11,27.17,5971453.0
2019-04-26 09:40:00,27.17,27.4,27.14,27.39,3130346.0,27.17,27.4,27.14,27.39,3130346.0
2019-04-26 09:50:00,27.4,27.52,27.19,27.26,3134706.0,27.4,27.52,27.19,27.26,3134706.0
2019-04-26 10:00:00,27.26,27.36,27.05,27.3,3527270.0,27.26,27.36,27.05,27.3,3527270.0
2019-04-26 10:10:00,27.29,27.41,27.23,27.38,1865109.0,27.29,27.41,27.23,27.38,1865109.0
2019-04-26 10:20:00,27.38,27.46,27.26,27.3,1357700.0,27.38,27.46,27.26,27.3,1357700.0
2019-04-26 10:30:00,27.3,27.41,27.27,27.34,1299452.0,27.3,27.41,27.27,27.34,1299452.0
2019-04-26 10:40:00,27.34,27.54,27.26,27.53,1733429.0,27.34,27.54,27.26,27.53,1733429.0
2019-04-26 10:50:00,27.53,27.58,27.46,27.58,1063593.0,27.53,27.58,27.46,27.58,1063593.0
2019-04-26 11:00:00,27.58,27.7,27.54,27.69,1347608.0,27.58,27.7,27.54,27.69,1347608.0
2019-04-26 11:10:00,27.69,27.74,27.67,27.69,1028269.0,27.69,27.74,27.67,27.69,1028269.0
2019-04-26 11:20:00,27.68,27.79,27.65,27.76,1439284.0,27.68,27.79,27.65,27.76,1439284.0
2019-04-26 11:30:00,27.75,27.8,27.7,27.7,861420.0,27.75,27.8,27.7,27.7,861420.0
2019-04-26 11:40:00,27.7,27.76,27.67,27.75,668657.0,27.7,27.76,27.67,27.75,668657.0
2019-04-26 11:50:00,27.75,27.77,27.57,27.6,1057168.0,27.75,27.77,27.57,27.6,1057168.0
2019-04-26 12:00:00,27.61,27.74,27.56,27.71,855660.0,27.61,27.74,27.56,27.71,855660.0
2019-04-26 12:10:00,27.72,27.72,27.59,27.6,570705.0,27.72,27.72,27.59,27.6,570705.0
2019-04-26 12:20:00,27.6,27.62,27.55,27.6,460574.0,27.6,27.62,27.55,27.6,460574.0
2019-04-26 12:30:00,27.6,27.68,27.59,27.62,518912.0,27.6,27.68,27.59,27.62,518912.0
2019-04-26 12:40:00,27.62,27.68,27.6,27.65,465484.0,27.62,27.68,27.6,27.65,465484.0
2019-04-26 12:50:00,27.65,27.67,27.62,27.63,267397.0,27.65,27.67,27.62,27.63,267397.0
2019-04-26 13:00:00,27.64,27.64,27.54,27.57,640293.0,27.64,27.64,27.54,27.57,640293.0
2019-04-26 13:10:00,27.57,27.62,27.53,27.61,413062.0,27.57,27.62,27.53,27.61,413062.0
2019-04-26 13:20:00,27.62,27.62,27.55,27.59,312671.0,27.62,27.62,27.55,27.59,312671.0
2019-04-26 13:30:00,27.59,27.63,27.58,27.59,515286.0,27.59,27.63,27.58,27.59,515286.0
2019-04-26 13:40:00,27.58,27.67,27.56,27.66,551778.0,27.58,27.67,27.56,27.66,551778.0
2019-04-26 13:50:00,27.67,27.7,27.62,27.64,452689.0,27.67,27.7,27.62,27.64,452689.0
2019-04-26 14:00:00,27.64,27.67,27.56,27.61,752433.0,27.64,27.67,27.56,27.61,752433.0
2019-04-26 14:10:00,27.61,27.68,27.56,27.66,371143.0,27.61,27.68,27.56,27.66,371143.0
2019-04-26 14:20:00,27.66,27.75,27.65,27.73,700068.0,27.66,27.75,27.65,27.73,700068.0
2019-04-26 14:30:00,27.74,27.74,27.69,27.71,378196.0,27.74,27.74,27.69,27.71,378196.0
2019-04-26 14:40:00,27.71,27.73,27.68,27.69,281981.0,27.71,27.73,27.68,27.69,281981.0
2019-04-26 14:50:00,27.69,27.74,27.69,27.74,388972.0,27.69,27.74,27.69,27.74,388972.0
2019-04-26 15:00:00,27.74,27.85,27.73,27.83,1011107.0,27.74,27.85,27.73,27.83,1011107.0
2019-04-26 15:10:00,27.83,27.85,27.8,27.81,456728.0,27.83,27.85,27.8,27.81,456728.0
2019-04-26 15:20:00,27.82,27.85,27.78,27.81,585957.0,27.82,27.85,27.78,27.81,585957.0
2019-04-26 15:30:00,27.81,27.9,27.8,27.88,906497.0,27.81,27.9,27.8,27.88,906497.0
2019-04-26 15:40:00,27.88,27.9,27.82,27.83,883422.0,27.88,27.9,27.82,27.83,883422.0
2019-04-26 15:50:00,27.83,27.9,27.77,27.88,2084660.0,27.83,27.9,27.77,27.88,2084660.0
2019-04-29 09:30:00,27.9,28.14,27.64,27.66,3999709.0,27.9,28.14,27.64,27.66,3999709.0
2019-04-29 09:40:00,27.66,27.83,27.56,27.73,3100601.0,27.66,27.83,27.56,27.73,3100601.0
2019-04-29 09:50:00,27.74,27.79,27.61,27.64,2252529.0,27.74,27.79,27.61,27.64,2252529.0
2019-04-29 10:00:00,27.65,27.68,27.5,27.58,2546488.0,27.65,27.68,27.5,27.58,2546488.0
2019-04-29 10:10:00,27.58,27.68,27.56,27.64,1797817.0,27.58,27.68,27.56,27.64,1797817.0
2019-04-29 10:20:00,27.64,27.73,27.62,27.67,1419902.0,27.64,27.73,27.62,27.67,1419902.0
2019-04-29 10:30:00,27.67,27.72,27.58,27.71,1299981.0,27.67,27.72,27.58,27.71,1299981.0
2019-04-29 10:40:00,27.71,27.85,27.67,27.85,1575742.0,27.71,27.85,27.67,27.85,1575742.0
2019-04-29 10:50:00,27.85,27.85,27.75,27.8,1046593.0,27.85,27.85,27.75,27.8,1046593.0
2019-04-29 11:00:00,27.8,27.8,27.72,27.76,1287204.0,27.8,27.8,27.72,27.76,1287204.0
2019-04-29 11:10:00,27.75,27.78,27.66,27.67,1234487.0,27.75,27.78,27.66,27.67,1234487.0
2019-04-29 11:20:00,27.67,27.68,27.55,27.59,1406185.0,27.67,27.68,27.55,27.59,1406185.0
2019-04-29 11:30:00,27.59,27.64,27.55,27.57,857149.0,27.59,27.64,27.55,27.57,857149.0
2019-04-29 11:40:00,27.57,27.57,27.51,27.53,865135.0,27.57,27.57,27.51,27.53,865135.0
2019-04-29 11:50:00,27.54,27.58,27.53,27.56,490318.0,27.54,27.58,27.53,27.56,490318.0
2019-04-29 12:00:00,27.57,27.64,27.54,27.64,644489.0,27.57,27.64,27.54,27.64,644489.0
2019-04-29 12:10:00,27.64,27.66,27.58,27.6,516412.0,27.64,27.66,27.58,27.6,516412.0
2019-04-29 12:20:00,27.6,27.68,27.58,27.67,588850.0,27.6,27.68,27.58,27.67,588850.0
2019-04-29 12:30:00,27.68,27.72,27.65,27.71,674334.0,27.68,27.72,27.65,27.71,674334.0
2019-04-29 12:40:00,27.71,27.74,27.69,27.71,480772.0,27.71,27.74,27.69,27.71,480772.0
2019-04-29 12:50:00,27.72,27.75,27.7,27.74,363110.0,27.72,27.75,27.7,27.74,363110.0
2019-04-29 13:00:00,27.73,27.74,27.65,27.67,452719.0,27.73,27.74,27.65,27.67,452719.0
2019-04-29 13:10:00,27.66,27.72,27.65,27.7,338820.0,27.66,27.72,27.65,27.7,338820.0
2019-04-29 13:20:00,27.69,27.71,27.64,27.64,631814.0,27.69,27.71,27.64,27.64,631814.0
2019-04-29 13:30:00,27.65,27.65,27.59,27.62,561961.0,27.65,27.65,27.59,27.62,561961.0
2019-04-29 13:40:00,27.62,27.65,27.58,27.61,499936.0,27.62,27.65,27.58,27.61,499936.0
2019-04-29 13:50:00,27.61,27.64,27.59,27.64,444499.0,27.61,27.64,27.59,27.64,444499.0
2019-04-29 14:00:00,27.63,27.69,27.62,27.67,645666.0,27.63,27.69,27.62,27.67,645666.0
2019-04-29 14:10:00,27.67,27.72,27.66,27.72,674479.0,27.67,27.72,27.66,27.72,674479.0
2019-04-29 14:20:00,27.71,27.72,27.67,27.69,435966.0,27.71,27.72,27.67,27.69,435966.0
2019-04-29 14:30:00,27.69,27.72,27.67,27.69,481324.0,27.69,27.72,27.67,27.69,481324.0
2019-04-29 14:40:00,27.69,27.75,27.68,27.72,594005.0,27.69,27.75,27.68,27.72,594005.0
2019-04-29 14:50:00,27.73,27.74,27.68,27.69,435056.0,27.73,27.74,27.68,27.69,435056.0
2019-04-29 15:00:00,27.69,27.72,27.67,27.71,491063.0,27.69,27.72,27.67,27.71,491063.0
2019-04-29 15:10:00,27.71,27.72,27.67,27.68,438355.0,27.71,27.72,27.67,27.68,438355.0
2019-04-29 15:20:00,27.67,27.71,27.66,27.69,508376.0,27.67,27.71,27.66,27.69,508376.0
2019-04-29 15:30:00,27.69,27.73,27.68,27.69,694052.0,27.69,27.73,27.68,27.69,694052.0
2019-04-29 15:40:00,27.68,27.72,27.65,27.66,1264510.0,27.68,27.72,27.65,27.66,1264510.0
2019-04-29 15:50:00,27.67,27.71,27.65,27.68,2334997.0,27.67,27.71,27.65,27.68,2334997.0
2019-04-30 09:30:00,27.59,27.77,27.31,27.36,4494296.0,27.59,27.77,27.31,27.36,4494296.0
2019-04-30 09:40:00,27.36,27.6,27.31,27.57,2230707.0,27.36,27.6,27.31,27.57,2230707.0
2019-04-30 09:50:00,27.57,27.62,27.48,27.54,1568686.0,27.57,27.62,27.48,27.54,1568686.0
2019-04-30 10:00:00,27.54,27.72,27.51,27.68,1807653.0,27.54,27.72,27.51,27.68,1807653.0
2019-04-30 10:10:00,27.67,27.8,27.66,27.76,1513366.0,27.67,27.8,27.66,27.76,1513366.0
2019-04-30 10:20:00,27.77,27.8,27.58,27.6,1516970.0,27.77,27.8,27.58,27.6,1516970.0
2019-04-30 10:30:00,27.59,27.62,27.4,27.4,1572442.0,27.59,27.62,27.4,27.4,1572442.0
2019-04-30 10:40:00,27.4,27.51,27.4,27.44,1433473.0,27.4,27.51,27.4,27.44,1433473.0
2019-04-30 10:50:00,27.43,27.48,27.23,27.24,2107143.0,27.43,27.48,27.23,27.24,2107143.0
2019-04-30 11:00:00,27.24,27.26,26.94,26.96,4232996.0,27.24,27.26,26.94,26.96,4232996.0
2019-04-30 11:10:00,26.96,27.06,26.96,27.03,2085110.0,26.96,27.06,26.96,27.03,2085110.0
2019-04-30 11:20:00,27.04,27.2,27.03,27.08,2107992.0,27.04,27.2,27.03,27.08,2107992.0
2019-04-30 11:30:00,27.09,27.3,27.08,27.25,1485765.0,27.09,27.3,27.08,27.25,1485765.0
2019-04-30 11:40:00,27.26,27.37,27.25,27.37,1392702.0,27.26,27.37,27.25,27.37,1392702.0
2019-04-30 11:50:00,27.37,27.52,27.36,27.42,2794362.0,27.37,27.52,27.36,27.42,2794362.0
2019-04-30 12:00:00,27.43,27.43,27.27,27.32,710994.0,27.43,27.43,27.27,27.32,710994.0
2019-04-30 12:10:00,27.32,27.44,27.3,27.33,816067.0,27.32,27.44,27.3,27.33,816067.0
2019-04-30 12:20:00,27.33,27.37,27.3,27.32,427555.0,27.33,27.37,27.3,27.32,427555.0
2019-04-30 12:30:00,27.31,27.36,27.28,27.36,502643.0,27.31,27.36,27.28,27.36,502643.0
2019-04-30 12:40:00,27.36,27.42,27.25,27.25,560347.0,27.36,27.42,27.25,27.25,560347.0
2019-04-30 12:50:00,27.26,27.34,27.23,27.33,806264.0,27.26,27.34,27.23,27.33,806264.0
2019-04-30 13:00:00,27.34,27.39,27.28,27.29,875847.0,27.34,27.39,27.28,27.29,875847.0
2019-04-30 13:10:00,27.3,27.31,27.24,27.29,533990.0,27.3,27.31,27.24,27.29,533990.0
2019-04-30 13:20:00,27.3,27.32,27.27,27.27,545175.0,27.3,27.32,27.27,27.27,545175.0
2019-04-30 13:30:00,27.27,27.32,27.24,27.29,463210.0,27.27,27.32,27.24,27.29,463210.0
2019-04-30 13:40:00,27.29,27.38,27.29,27.38,496604.0,27.29,27.38,27.29,27.38,496604.0
2019-04-30 13:50:00,27.38,27.4,27.32,27.39,390811.0,27.38,27.4,27.32,27.39,390811.0
2019-04-30 14:00:00,27.4,27.41,27.31,27.34,462008.0,27.4,27.41,27.31,27.34,462008.0
2019-04-30 14:10:00,27.34,27.4,27.32,27.39,403183.0,27.34,27.4,27.32,27.39,403183.0
2019-04-30 14:20:00,27.39,27.4,27.33,27.34,472135.0,27.39,27.4,27.33,27.34,472135.0
2019-04-30 14:30:00,27.34,27.37,27.31,27.36,521682.0,27.34,27.37,27.31,27.36,521682.0
2019-04-30 14:40:00,27.35,27.43,27.33,27.43,846439.0,27.35,27.43,27.33,27.43,846439.0
2019-04-30 14:50:00,27.43,27.47,27.41,27.43,798911.0,27.43,27.47,27.41,27.43,798911.0
2019-04-30 15:00:00,27.43,27.45,27.36,27.43,672993.0,27.43,27.45,27.36,27.43,672993.0
2019-04-30 15:10:00,27.43,27.49,27.39,27.49,970514.0,27.43,27.49,27.39,27.49,970514.0
2019-04-30 15:20:00,27.49,27.55,27.48,27.52,1254939.0,27.49,27.55,27.48,27.52,1254939.0
2019-04-30 15:30:00,27.52,27.53,27.5,27.51,833806.0,27.52,27.53,27.5,27.51,833806.0
2019-04-30 15:40:00,27.51,27.64,27.51,27.61,2308754.0,27.51,27.64,27.51,27.61,2308754.0
2019-04-30 15:50:00,27.6,27.68,27.52,27.63,5090003.0,27.6,27.68,27.52,27.63,5090003.0
2019-05-01 09:30:00,28.95,29.15,28.62,28.78,14134117.0,28.95,29.15,28.62,28.78,14134117.0
2019-05-01 09:40:00,28.79,28.97,28.43,28.45,8703315.0,28.79,28.97,28.43,28.45,8703315.0
2019-05-01 09:50:00,28.44,28.55,28.28,28.46,5895197.0,28.44,28.55,28.28,28.46,5895197.0
2019-05-01 10:00:00,28.46,28.6,28.33,28.58,5304473.0,28.46,28.6,28.33,28.58,5304473.0
2019-05-01 10:10:00,28.57,28.65,28.33,28.37,3543116.0,28.57,28.65,28.33,28.37,3543116.0
2019-05-01 10:20:00,28.36,28.42,28.14,28.23,4455142.0,28.36,28.42,28.14,28.23,4455142.0
2019-05-01 10:30:00,28.23,28.24,27.84,27.93,5140693.0,28.23,28.24,27.84,27.93,5140693.0
2019-05-01 10:40:00,27.92,27.97,27.73,27.96,4487651.0,27.92,27.97,27.73,27.96,4487651.0
2019-05-01 10:50:00,27.96,28.02,27.71,27.71,3220428.0,27.96,28.02,27.71,27.71,3220428.0
2019-05-01 11:00:00,27.72,27.76,27.62,27.75,3526817.0,27.72,27.76,27.62,27.75,3526817.0
2019-05-01 11:10:00,27.75,27.79,27.4,27.51,3859225.0,27.75,27.79,27.4,27.51,3859225.0
2019-05-01 11:20:00,27.51,27.57,27.24,27.32,4172657.0,27.51,27.57,27.24,27.32,4172657.0
2019-05-01 11:30:00,27.32,27.67,27.27,27.65,4070213.0,27.32,27.67,27.27,27.65,4070213.0
2019-05-01 11:40:00,27.65,27.78,27.6,27.75,3049514.0,27.65,27.78,27.6,27.75,3049514.0
2019-05-01 11:50:00,27.75,28.02,27.72,28.0,5249227.0,27.75,28.02,27.72,28.0,5249227.0
2019-05-01 12:00:00,28.0,28.09,27.88,28.07,3321413.0,28.0,28.09,27.88,28.07,3321413.0
2019-05-01 12:10:00,28.06,28.12,27.89,27.93,2212345.0,28.06,28.12,27.89,27.93,2212345.0
2019-05-01 12:20:00,27.93,27.96,27.81,27.96,2188845.0,27.93,27.96,27.81,27.96,2188845.0
2019-05-01 12:30:00,27.96,27.97,27.73,27.76,1462343.0,27.96,27.97,27.73,27.76,1462343.0
2019-05-01 12:40:00,27.77,27.85,27.67,27.84,1953144.0,27.77,27.85,27.67,27.84,1953144.0
2019-05-01 12:50:00,27.85,27.9,27.72,27.74,1241185.0,27.85,27.9,27.72,27.74,1241185.0
2019-05-01 13:00:00,27.75,27.85,27.72,27.73,972309.0,27.75,27.85,27.72,27.73,972309.0
2019-05-01 13:10:00,27.73,27.73,27.57,27.62,1922292.0,27.73,27.73,27.57,27.62,1922292.0
2019-05-01 13:20:00,27.62,27.7,27.55,27.55,1158802.0,27.62,27.7,27.55,27.55,1158802.0
2019-05-01 13:30:00,27.55,27.59,27.45,27.59,1800423.0,27.55,27.59,27.45,27.59,1800423.0
2019-05-01 13:40:00,27.59,27.75,27.57,27.75,1441777.0,27.59,27.75,27.57,27.75,1441777.0
2019-05-01 13:50:00,27.75,27.82,27.69,27.77,1082051.0,27.75,27.82,27.69,27.77,1082051.0
2019-05-01 14:00:00,27.77,27.86,27.68,27.84,1461390.0,27.77,27.86,27.68,27.84,1461390.0
2019-05-01 14:10:00,27.85,27.86,27.73,27.78,999036.0,27.85,27.86,27.73,27.78,999036.0
2019-05-01 14:20:00,27.78,27.84,27.7,27.81,1160627.0,27.78,27.84,27.7,27.81,1160627.0
2019-05-01 14:30:00,27.8,27.85,27.47,27.48,1933204.0,27.8,27.85,27.47,27.48,1933204.0
2019-05-01 14:40:00,27.48,27.61,27.45,27.46,1875141.0,27.48,27.61,27.45,27.46,1875141.0
2019-05-01 14:50:00,27.46,27.64,27.42,27.55,1798591.0,27.46,27.64,27.42,27.55,1798591.0
2019-05-01 15:00:00,27.55,27.57,27.33,27.38,2233647.0,27.55,27.57,27.33,27.38,2233647.0
2019-05-01 15:10:00,27.39,27.41,27.3,27.3,1458609.0,27.39,27.41,27.3,27.3,1458609.0
2019-05-01 15:20:00,27.3,27.34,27.03,27.06,3620592.0,27.3,27.34,27.03,27.06,3620592.0
2019-05-01 15:30:00,27.07,27.07,26.86,27.01,4087421.0,27.07,27.07,26.86,27.01,4087421.0
2019-05-01 15:40:00,27.01,27.03,26.86,26.88,3103438.0,27.01,27.03,26.86,26.88,3103438.0
2019-05-01 15:50:00,26.88,26.92,26.78,26.8,4888496.0,26.88,26.92,26.78,26.8,4888496.0
2019-05-02 09:30:00,26.93,27.44,26.61,27.44,7430680.0,26.93,27.44,26.61,27.44,7430680.0
2019-05-02 09:40:00,27.44,27.65,27.32,27.64,5192538.0,27.44,27.65,27.32,27.64,5192538.0
2019-05-02 09:50:00,27.64,27.78,27.53,27.71,3778714.0,27.64,27.78,27.53,27.71,3778714.0
2019-05-02 10:00:00,27.71,28.0,27.7,27.96,4737672.0,27.71,28.0,27.7,27.96,4737672.0
2019-05-02 10:10:00,27.95,28.27,27.94,28.19,5571072.0,27.95,28.27,27.94,28.19,5571072.0
2019-05-02 10:20:00,28.19,28.4,28.18,28.28,4565313.0,28.19,28.4,28.18,28.28,4565313.0
2019-05-02 10:30:00,28.29,28.59,28.23,28.5,4735536.0,28.29,28.59,28.23,28.5,4735536.0
2019-05-02 10:40:00,28.51,28.64,28.5,28.55,1340144.0,28.51,28.64,28.5,28.55,1340144.0
2019-05-02 10:50:00,28.29,28.41,28.16,28.16,1487788.0,28.29,28.41,28.16,28.16,1487788.0
2019-05-02 11:00:00,28.17,28.4,28.07,28.39,3512825.0,28.17,28.4,28.07,28.39,3512825.0
2019-05-02 11:10:00,28.39,28.39,28.08,28.08,2484588.0,28.39,28.39,28.08,28.08,2484588.0
2019-05-02 11:20:00,28.09,28.1,27.88,27.91,3890449.0,28.09,28.1,27.88,27.91,3890449.0
2019-05-02 11:30:00,27.91,28.16,27.9,27.97,2050319.0,27.91,28.16,27.9,27.97,2050319.0
2019-05-02 11:40:00,27.97,28.01,27.69,27.77,3109329.0,27.97,28.01,27.69,27.77,3109329.0
2019-05-02 11:50:00,27.77,27.78,27.56,27.71,2718447.0,27.77,27.78,27.56,27.71,2718447.0
2019-05-02 12:00:00,27.71,27.86,27.64,27.84,2219039.0,27.71,27.86,27.64,27.84,2219039.0
2019-05-02 12:10:00,27.83,27.93,27.72,27.78,1966835.0,27.83,27.93,27.72,27.78,1966835.0
2019-05-02 12:20:00,27.77,28.03,27.77,28.0,2437280.0,27.77,28.03,27.77,28.0,2437280.0
2019-05-02 12:30:00,28.01,28.14,27.95,28.12,1855950.0,28.01,28.14,27.95,28.12,1855950.0
2019-05-02 12:40:00,28.13,28.15,28.02,28.08,1362957.0,28.13,28.15,28.02,28.08,1362957.0
2019-05-02 12:50:00,28.07,28.09,27.93,27.99,1116019.0,28.07,28.09,27.93,27.99,1116019.0
2019-05-02 13:00:00,27.98,28.04,27.93,28.02,901429.0,27.98,28.04,27.93,28.02,901429.0
2019-05-02 13:10:00,28.02,28.1,28.02,28.05,964217.0,28.02,28.1,28.02,28.05,964217.0
2019-05-02 13:20:00,28.05,28.08,27.99,28.08,714639.0,28.05,28.08,27.99,28.08,714639.0
2019-05-02 13:30:00,28.08,28.22,28.01,28.2,1322830.0,28.08,28.22,28.01,28.2,1322830.0
2019-05-02 13:40:00,28.2,28.21,28.12,28.16,763252.0,28.2,28.21,28.12,28.16,763252.0
2019-05-02 13:50:00,28.16,28.26,28.15,28.21,1081272.0,28.16,28.26,28.15,28.21,1081272.0
2019-05-02 14:00:00,28.21,28.21,28.07,28.1,1095015.0,28.21,28.21,28.07,28.1,1095015.0
2019-05-02 14:10:00,28.1,28.25,28.09,28.18,985629.0,28.1,28.25,28.09,28.18,985629.0
2019-05-02 14:20:00,28.18,28.29,28.18,28.21,1307245.0,28.18,28.29,28.18,28.21,1307245.0
2019-05-02 14:30:00,28.22,28.25,28.16,28.17,596935.0,28.22,28.25,28.16,28.17,596935.0
2019-05-02 14:40:00,28.17,28.26,28.14,28.18,1028060.0,28.17,28.26,28.14,28.18,1028060.0
2019-05-02 14:50:00,28.18,28.28,28.14,28.25,991357.0,28.18,28.28,28.14,28.25,991357.0
2019-05-02 15:00:00,28.24,28.35,28.22,28.3,1366543.0,28.24,28.35,28.22,28.3,1366543.0
2019-05-02 15:10:00,28.3,28.35,28.26,28.28,1160581.0,28.3,28.35,28.26,28.28,1160581.0
2019-05-02 15:20:00,28.28,28.32,28.24,28.3,1220055.0,28.28,28.32,28.24,28.3,1220055.0
2019-05-02 15:30:00,28.3,28.36,28.26,28.32,1286590.0,28.3,28.36,28.26,28.32,1286590.0
2019-05-02 15:40:00,28.32,28.32,28.18,28.23,1919991.0,28.32,28.32,28.18,28.23,1919991.0
2019-05-02 15:50:00,28.23,28.3,28.22,28.29,2552910.0,28.23,28.3,28.22,28.29,2552910.0
2019-05-03 09:30:00,28.34,28.36,27.76,27.86,6515905.0,28.34,28.36,27.76,27.86,6515905.0
2019-05-03 09:40:00,27.86,27.9,27.66,27.73,4392582.0,27.86,27.9,27.66,27.73,4392582.0
2019-05-03 09:50:00,27.73,28.05,27.71,28.01,3208499.0,27.73,28.05,27.71,28.01,3208499.0
2019-05-03 10:00:00,28.0,28.08,27.8,27.82,2653762.0,28.0,28.08,27.8,27.82,2653762.0
2019-05-03 10:10:00,27.82,27.99,27.82,27.91,1683584.0,27.82,27.99,27.82,27.91,1683584.0
2019-05-03 10:20:00,27.9,28.01,27.9,27.98,1404248.0,27.9,28.01,27.9,27.98,1404248.0
2019-05-03 10:30:00,27.98,28.05,27.89,27.93,1710366.0,27.98,28.05,27.89,27.93,1710366.0
2019-05-03 10:40:00,27.93,27.95,27.83,27.88,1059762.0,27.93,27.95,27.83,27.88,1059762.0
2019-05-03 10:50:00,27.88,27.98,27.86,27.94,875550.0,27.88,27.98,27.86,27.94,875550.0
2019-05-03 11:00:00,27.94,28.04,27.9,28.03,1253963.0,27.94,28.04,27.9,28.03,1253963.0
2019-05-03 11:10:00,28.03,28.08,27.98,28.07,904824.0,28.03,28.08,27.98,28.07,904824.0
2019-05-03 11:20:00,28.08,28.1,27.96,27.99,917374.0,28.08,28.1,27.96,27.99,917374.0
2019-05-03 11:30:00,28.0,28.0,27.91,27.96,1013086.0,28.0,28.0,27.91,27.96,1013086.0
2019-05-03 11:40:00,27.96,28.0,27.91,27.93,836485.0,27.96,28.0,27.91,27.93,836485.0
2019-05-03 11:50:00,27.93,27.97,27.87,27.9,824170.0,27.93,27.97,27.87,27.9,824170.0
2019-05-03 12:00:00,27.9,27.92,27.85,27.87,662471.0,27.9,27.92,27.85,27.87,662471.0
2019-05-03 12:10:00,27.87,27.95,27.87,27.93,531636.0,27.87,27.95,27.87,27.93,531636.0
2019-05-03 12:20:00,27.93,27.95,27.9,27.94,383243.0,27.93,27.95,27.9,27.94,383243.0
2019-05-03 12:30:00,27.94,28.06,27.93,28.05,1053773.0,27.94,28.06,27.93,28.05,1053773.0
2019-05-03 12:40:00,28.05,28.05,27.99,27.99,576471.0,28.05,28.05,27.99,27.99,576471.0
2019-05-03 12:50:00,27.99,28.05,27.97,28.03,703346.0,27.99,28.05,27.97,28.03,703346.0
2019-05-03 13:00:00,28.03,28.06,28.0,28.01,442070.0,28.03,28.06,28.0,28.01,442070.0
2019-05-03 13:10:00,28.0,28.06,28.0,28.02,499978.0,28.0,28.06,28.0,28.02,499978.0
2019-05-03 13:20:00,28.03,28.06,27.98,28.05,786715.0,28.03,28.06,27.98,28.05,786715.0
2019-05-03 13:30:00,28.06,28.1,28.05,28.08,627719.0,28.06,28.1,28.05,28.08,627719.0
2019-05-03 13:40:00,28.09,28.16,28.08,28.14,916735.0,28.09,28.16,28.08,28.14,916735.0
2019-05-03 13:50:00,28.13,28.2,28.11,28.18,901605.0,28.13,28.2,28.11,28.18,901605.0
2019-05-03 14:00:00,28.19,28.19,28.12,28.18,638998.0,28.19,28.19,28.12,28.18,638998.0
2019-05-03 14:10:00,28.17,28.2,28.11,28.14,668079.0,28.17,28.2,28.11,28.14,668079.0
2019-05-03 14:20:00,28.14,28.2,28.13,28.2,603429.0,28.14,28.2,28.13,28.2,603429.0
2019-05-03 14:30:00,28.2,28.2,28.16,28.17,568320.0,28.2,28.2,28.16,28.17,568320.0
2019-05-03 14:40:00,28.17,28.43,28.16,28.41,2466659.0,28.17,28.43,28.16,28.41,2466659.0
2019-05-03 14:50:00,28.41,28.41,28.31,28.32,1288476.0,28.41,28.41,28.31,28.32,1288476.0
2019-05-03 15:00:00,28.33,28.34,28.2,28.23,1277325.0,28.33,28.34,28.2,28.23,1277325.0
2019-05-03 15:10:00,28.23,28.27,28.22,28.24,827427.0,28.23,28.27,28.22,28.24,827427.0
2019-05-03 15:20:00,28.24,28.25,28.19,28.22,632632.0,28.24,28.25,28.19,28.22,632632.0
2019-05-03 15:30:00,28.21,28.25,28.2,28.25,696110.0,28.21,28.25,28.2,28.25,696110.0
2019-05-03 15:40:00,28.24,28.34,28.24,28.3,2007465.0,28.24,28.34,28.24,28.3,2007465.0
2019-05-03 15:50:00,28.29,28.32,28.2,28.22,2750813.0,28.29,28.32,28.2,28.22,2750813.0
2019-05-06 09:30:00,26.72,27.14,26.45,27.13,9419548.0,26.72,27.14,26.45,27.13,9419548.0
2019-05-06 09:40:00,27.13,27.15,26.9,26.9,4440906.0,27.13,27.15,26.9,26.9,4440906.0
2019-05-06 09:50:00,26.91,27.22,26.8,27.18,4962235.0,26.91,27.22,26.8,27.18,4962235.0
2019-05-06 10:00:00,27.17,27.26,27.1,27.24,2951783.0,27.17,27.26,27.1,27.24,2951783.0
2019-05-06 10:10:00,27.24,27.33,27.17,27.27,2364327.0,27.24,27.33,27.17,27.27,2364327.0
2019-05-06 10:20:00,27.28,27.37,27.27,27.35,2111414.0,27.28,27.37,27.27,27.35,2111414.0
2019-05-06 10:30:00,27.36,27.45,27.32,27.4,1762307.0,27.36,27.45,27.32,27.4,1762307.0
2019-05-06 10:40:00,27.41,27.45,27.14,27.3,3102913.0,27.41,27.45,27.14,27.3,3102913.0
2019-05-06 10:50:00,27.3,27.44,27.29,27.33,1789860.0,27.3,27.44,27.29,27.33,1789860.0
2019-05-06 11:00:00,27.33,27.37,27.19,27.23,1714342.0,27.33,27.37,27.19,27.23,1714342.0
2019-05-06 11:10:00,27.23,27.36,27.18,27.33,1474814.0,27.23,27.36,27.18,27.33,1474814.0
2019-05-06 11:20:00,27.33,27.37,27.29,27.32,1061278.0,27.33,27.37,27.29,27.32,1061278.0
2019-05-06 11:30:00,27.32,27.37,27.26,27.33,976356.0,27.32,27.37,27.26,27.33,976356.0
2019-05-06 11:40:00,27.33,27.43,27.32,27.41,1361194.0,27.33,27.43,27.32,27.41,1361194.0
2019-05-06 11:50:00,27.4,27.41,27.24,27.28,1517298.0,27.4,27.41,27.24,27.28,1517298.0
2019-05-06 12:00:00,27.28,27.3,27.17,27.2,998064.0,27.28,27.3,27.17,27.2,998064.0
2019-05-06 12:10:00,27.2,27.27,27.16,27.2,1114073.0,27.2,27.27,27.16,27.2,1114073.0
2019-05-06 12:20:00,27.2,27.21,27.11,27.12,1106117.0,27.2,27.21,27.11,27.12,1106117.0
2019-05-06 12:30:00,27.11,27.24,27.11,27.21,725229.0,27.11,27.24,27.11,27.21,725229.0
2019-05-06 12:40:00,27.21,27.25,27.17,27.18,564460.0,27.21,27.25,27.17,27.18,564460.0
2019-05-06 12:50:00,27.18,27.2,27.12,27.16,674596.0,27.18,27.2,27.12,27.16,674596.0
2019-05-06 13:00:00,27.16,27.19,27.09,27.14,799519.0,27.16,27.19,27.09,27.14,799519.0
2019-05-06 13:10:00,27.14,27.18,27.12,27.16,675291.0,27.14,27.18,27.12,27.16,675291.0
2019-05-06 13:20:00,27.17,27.25,27.13,27.25,1017092.0,27.17,27.25,27.13,27.25,1017092.0
2019-05-06 13:30:00,27.25,27.28,27.22,27.23,547961.0,27.25,27.28,27.22,27.23,547961.0
2019-05-06 13:40:00,27.23,27.29,27.21,27.28,451934.0,27.23,27.29,27.21,27.28,451934.0
2019-05-06 13:50:00,27.28,27.3,27.25,27.28,448855.0,27.28,27.3,27.25,27.28,448855.0
2019-05-06 14:00:00,27.28,27.3,27.22,27.26,543526.0,27.28,27.3,27.22,27.26,543526.0
2019-05-06 14:10:00,27.27,27.3,27.24,27.28,470690.0,27.27,27.3,27.24,27.28,470690.0
2019-05-06 14:20:00,27.28,27.3,27.22,27.28,475015.0,27.28,27.3,27.22,27.28,475015.0
2019-05-06 14:30:00,27.28,27.34,27.25,27.3,1104747.0,27.28,27.34,27.25,27.3,1104747.0
2019-05-06 14:40:00,27.3,27.38,27.3,27.37,840264.0,27.3,27.38,27.3,27.37,840264.0
2019-05-06 14:50:00,27.38,27.44,27.36,27.41,1359542.0,27.38,27.44,27.36,27.41,1359542.0
2019-05-06 15:00:00,27.41,27.49,27.38,27.48,1267216.0,27.41,27.49,27.38,27.48,1267216.0
2019-05-06 15:10:00,27.48,27.48,27.4,27.42,1022963.0,27.48,27.48,27.4,27.42,1022963.0
2019-05-06 15:20:00,27.42,27.5,27.41,27.44,1270433.0,27.42,27.5,27.41,27.44,1270433.0
2019-05-06 15:30:00,27.44,27.49,27.41,27.46,933414.0,27.44,27.49,27.41,27.46,933414.0
2019-05-06 15:40:00,27.46,27.46,27.4,27.43,1338169.0,27.46,27.46,27.4,27.43,1338169.0
2019-05-06 15:50:00,27.43,27.45,27.38,27.43,3055891.0,27.43,27.45,27.38,27.43,3055891.0
2019-05-07 09:30:00,27.2,27.35,27.01,27.19,5289826.0,27.2,27.35,27.01,27.19,5289826.0
2019-05-07 09:40:00,27.18,27.29,27.04,27.15,2773760.0,27.18,27.29,27.04,27.15,2773760.0
2019-05-07 09:50:00,27.15,27.25,27.07,27.19,2466680.0,27.15,27.25,27.07,27.19,2466680.0
2019-05-07 10:00:00,27.19,27.19,26.96,27.08,3220031.0,27.19,27.19,26.96,27.08,3220031.0
2019-05-07 10:10:00,27.07,27.22,27.0,27.22,2419207.0,27.07,27.22,27.0,27.22,2419207.0
2019-05-07 10:20:00,27.21,27.3,27.07,27.2,3337173.0,27.21,27.3,27.07,27.2,3337173.0
2019-05-07 10:30:00,27.19,27.2,26.97,26.99,2777031.0,27.19,27.2,26.97,26.99,2777031.0
2019-05-07 10:40:00,26.98,27.05,26.86,26.86,2492783.0,26.98,27.05,26.86,26.86,2492783.0
2019-05-07 10:50:00,26.86,27.01,26.8,26.96,2839706.0,26.86,27.01,26.8,26.96,2839706.0
2019-05-07 11:00:00,26.96,26.96,26.77,26.93,2289351.0,26.96,26.96,26.77,26.93,2289351.0
2019-05-07 11:10:00,26.93,26.97,26.78,26.93,2721281.0,26.93,26.97,26.78,26.93,2721281.0
2019-05-07 11:20:00,26.93,26.96,26.85,26.93,1405213.0,26.93,26.96,26.85,26.93,1405213.0
2019-05-07 11:30:00,26.93,26.97,26.82,26.94,1484368.0,26.93,26.97,26.82,26.94,1484368.0
2019-05-07 11:40:00,26.94,26.97,26.89,26.92,998009.0,26.94,26.97,26.89,26.92,998009.0
2019-05-07 11:50:00,26.93,26.93,26.84,26.89,793045.0,26.93,26.93,26.84,26.89,793045.0
2019-05-07 12:00:00,26.89,26.91,26.81,26.89,805310.0,26.89,26.91,26.81,26.89,805310.0
2019-05-07 12:10:00,26.89,26.94,26.74,26.78,2303010.0,26.89,26.94,26.74,26.78,2303010.0
2019-05-07 12:20:00,26.78,26.89,26.77,26.89,1173639.0,26.78,26.89,26.77,26.89,1173639.0
2019-05-07 12:30:00,26.89,26.9,26.8,26.83,796193.0,26.89,26.9,26.8,26.83,796193.0
2019-05-07 12:40:00,26.83,26.83,26.76,26.79,719808.0,26.83,26.83,26.76,26.79,719808.0
2019-05-07 12:50:00,26.79,26.85,26.72,26.73,1125141.0,26.79,26.85,26.72,26.73,1125141.0
2019-05-07 13:00:00,26.72,26.75,26.55,26.56,1750951.0,26.72,26.75,26.55,26.56,1750951.0
2019-05-07 13:10:00,26.56,26.64,26.52,26.52,1146106.0,26.56,26.64,26.52,26.52,1146106.0
2019-05-07 13:20:00,26.52,26.58,26.42,26.53,2115481.0,26.52,26.58,26.42,26.53,2115481.0
2019-05-07 13:30:00,26.52,26.52,26.35,26.39,1701842.0,26.52,26.52,26.35,26.39,1701842.0
2019-05-07 13:40:00,26.38,26.4,26.26,26.37,2149085.0,26.38,26.4,26.26,26.37,2149085.0
2019-05-07 13:50:00,26.38,26.43,26.33,26.33,923629.0,26.38,26.43,26.33,26.33,923629.0
2019-05-07 14:00:00,26.33,26.39,26.26,26.35,1148972.0,26.33,26.39,26.26,26.35,1148972.0
2019-05-07 14:10:00,26.34,26.38,26.28,26.38,889164.0,26.34,26.38,26.28,26.38,889164.0
2019-05-07 14:20:00,26.38,26.42,26.29,26.31,976287.0,26.38,26.42,26.29,26.31,976287.0
2019-05-07 14:30:00,26.31,26.34,26.25,26.29,1130378.0,26.31,26.34,26.25,26.29,1130378.0
2019-05-07 14:40:00,26.29,26.35,26.21,26.23,1324401.0,26.29,26.35,26.21,26.23,1324401.0
2019-05-07 14:50:00,26.22,26.4,26.22,26.34,1265761.0,26.22,26.4,26.22,26.34,1265761.0
2019-05-07 15:00:00,26.34,26.37,26.27,26.35,792489.0,26.34,26.37,26.27,26.35,792489.0
2019-05-07 15:10:00,26.35,26.44,26.34,26.4,1193307.0,26.35,26.44,26.34,26.4,1193307.0
2019-05-07 15:20:00,26.4,26.44,26.33,26.36,999164.0,26.4,26.44,26.33,26.36,999164.0
2019-05-07 15:30:00,26.35,26.38,26.24,26.27,1315778.0,26.35,26.38,26.24,26.27,1315778.0
2019-05-07 15:40:00,26.27,26.48,26.27,26.48,1797605.0,26.27,26.48,26.27,26.48,1797605.0
2019-05-07 15:50:00,26.47,26.66,26.46,26.66,3363385.0,26.47,26.66,26.46,26.66,3363385.0
2019-05-08 09:30:00,26.41,26.72,26.27,26.67,4661300.0,26.41,26.72,26.27,26.67,4661300.0
2019-05-08 09:40:00,26.68,27.21,26.6,27.17,6162607.0,26.68,27.21,26.6,27.17,6162607.0
2019-05-08 09:50:00,27.17,27.22,27.01,27.11,3978427.0,27.17,27.22,27.01,27.11,3978427.0
2019-05-08 10:00:00,27.11,27.3,27.1,27.25,3310727.0,27.11,27.3,27.1,27.25,3310727.0
2019-05-08 10:10:00,27.24,27.46,27.21,27.44,2992116.0,27.24,27.46,27.21,27.44,2992116.0
2019-05-08 10:20:00,27.44,27.48,27.27,27.35,3179763.0,27.44,27.48,27.27,27.35,3179763.0
2019-05-08 10:30:00,27.36,27.43,27.18,27.3,2263310.0,27.36,27.43,27.18,27.3,2263310.0
2019-05-08 10:40:00,27.3,27.41,27.27,27.28,1642543.0,27.3,27.41,27.27,27.28,1642543.0
2019-05-08 10:50:00,27.27,27.48,27.22,27.46,2081703.0,27.27,27.48,27.22,27.46,2081703.0
2019-05-08 11:00:00,27.46,27.67,27.4,27.53,4248529.0,27.46,27.67,27.4,27.53,4248529.0
2019-05-08 11:10:00,27.53,27.64,27.5,27.59,2206799.0,27.53,27.64,27.5,27.59,2206799.0
2019-05-08 11:20:00,27.59,27.68,27.53,27.61,1906216.0,27.59,27.68,27.53,27.61,1906216.0
2019-05-08 11:30:00,27.62,27.71,27.44,27.45,2869316.0,27.62,27.71,27.44,27.45,2869316.0
2019-05-08 11:40:00,27.45,27.51,27.37,27.46,1528254.0,27.45,27.51,27.37,27.46,1528254.0
2019-05-08 11:50:00,27.45,27.5,27.36,27.39,1019326.0,27.45,27.5,27.36,27.39,1019326.0
2019-05-08 12:00:00,27.39,27.42,27.23,27.26,1266636.0,27.39,27.42,27.23,27.26,1266636.0
2019-05-08 12:10:00,27.26,27.31,27.24,27.3,723094.0,27.26,27.31,27.24,27.3,723094.0
2019-05-08 12:20:00,27.31,27.38,27.27,27.34,570106.0,27.31,27.38,27.27,27.34,570106.0
2019-05-08 12:30:00,27.35,27.39,27.31,27.37,446595.0,27.35,27.39,27.31,27.37,446595.0
2019-05-08 12:40:00,27.37,27.46,27.34,27.39,805500.0,27.37,27.46,27.34,27.39,805500.0
2019-05-08 12:50:00,27.4,27.43,27.32,27.35,458294.0,27.4,27.43,27.32,27.35,458294.0
2019-05-08 13:00:00,27.34,27.36,27.27,27.28,610448.0,27.34,27.36,27.27,27.28,610448.0
2019-05-08 13:10:00,27.28,27.31,27.24,27.28,714082.0,27.28,27.31,27.24,27.28,714082.0
2019-05-08 13:20:00,27.28,27.31,27.24,27.26,408369.0,27.28,27.31,27.24,27.26,408369.0
2019-05-08 13:30:00,27.26,27.35,27.24,27.33,732081.0,27.26,27.35,27.24,27.33,732081.0
2019-05-08 13:40:00,27.32,27.39,27.31,27.32,507807.0,27.32,27.39,27.31,27.32,507807.0
2019-05-08 13:50:00,27.32,27.35,27.29,27.35,356302.0,27.32,27.35,27.29,27.35,356302.0
2019-05-08 14:00:00,27.35,27.37,27.29,27.37,381303.0,27.35,27.37,27.29,27.37,381303.0
2019-05-08 14:10:00,27.37,27.38,27.29,27.3,412000.0,27.37,27.38,27.29,27.3,412000.0
2019-05-08 14:20:00,27.31,27.4,27.3,27.37,434703.0,27.31,27.4,27.3,27.37,434703.0
2019-05-08 14:30:00,27.37,27.41,27.34,27.35,366364.0,27.37,27.41,27.34,27.35,366364.0
2019-05-08 14:40:00,27.36,27.41,27.34,27.39,592026.0,27.36,27.41,27.34,27.39,592026.0
2019-05-08 14:50:00,27.39,27.42,27.33,27.38,570322.0,27.39,27.42,27.33,27.38,570322.0
2019-05-08 15:00:00,27.38,27.44,27.36,27.36,603014.0,27.38,27.44,27.36,27.36,603014.0
2019-05-08 15:10:00,27.37,27.38,27.32,27.37,577661.0,27.37,27.38,27.32,27.37,577661.0
2019-05-08 15:20:00,27.38,27.45,27.34,27.43,1444933.0,27.38,27.45,27.34,27.43,1444933.0
2019-05-08 15:30:00,27.44,27.48,27.39,27.4,1107735.0,27.44,27.48,27.39,27.4,1107735.0
2019-05-08 15:40:00,27.4,27.4,27.22,27.25,1378799.0,27.4,27.4,27.22,27.25,1378799.0
2019-05-08 15:50:00,27.26,27.26,27.09,27.09,3124620.0,27.26,27.26,27.09,27.09,3124620.0
2019-05-09 09:30:00,26.7,27.04,26.6,26.71,5008574.0,26.7,27.04,26.6,26.71,5008574.0
2019-05-09 09:40:00,26.71,26.71,26.28,26.36,4214917.0,26.71,26.71,26.28,26.36,4214917.0
2019-05-09 09:50:00,26.35,26.35,26.06,26.32,4151554.0,26.35,26.35,26.06,26.32,4151554.0
2019-05-09 10:00:00,26.33,26.33,26.08,26.14,2765298.0,26.33,26.33,26.08,26.14,2765298.0
2019-05-09 10:10:00,26.14,26.27,26.13,26.2,1502375.0,26.14,26.27,26.13,26.2,1502375.0
2019-05-09 10:20:00,26.2,26.23,26.03,26.11,2518032.0,26.2,26.23,26.03,26.11,2518032.0
2019-05-09 10:30:00,26.11,26.22,26.04,26.07,2089459.0,26.11,26.22,26.04,26.07,2089459.0
2019-05-09 10:40:00,26.07,26.4,26.05,26.36,2424652.0,26.07,26.4,26.05,26.36,2424652.0
2019-05-09 10:50:00,26.36,26.38,26.26,26.3,2072388.0,26.36,26.38,26.26,26.3,2072388.0
2019-05-09 11:00:00,26.3,26.4,26.29,26.34,1390807.0,26.3,26.4,26.29,26.34,1390807.0
2019-05-09 11:10:00,26.34,26.6,26.32,26.54,2017491.0,26.34,26.6,26.32,26.54,2017491.0
2019-05-09 11:20:00,26.54,26.65,26.36,26.42,2003310.0,26.54,26.65,26.36,26.42,2003310.0
2019-05-09 11:30:00,26.43,26.54,26.4,26.47,1327184.0,26.43,26.54,26.4,26.47,1327184.0
2019-05-09 11:40:00,26.47,26.58,26.41,26.57,898431.0,26.47,26.58,26.41,26.57,898431.0
2019-05-09 11:50:00,26.58,26.72,26.52,26.7,1575653.0,26.58,26.72,26.52,26.7,1575653.0
2019-05-09 12:00:00,26.71,26.72,26.6,26.67,743603.0,26.71,26.72,26.6,26.67,743603.0
2019-05-09 12:10:00,26.68,26.73,26.64,26.71,1028306.0,26.68,26.73,26.64,26.71,1028306.0
2019-05-09 12:20:00,26.72,26.95,26.68,26.88,2544328.0,26.72,26.95,26.68,26.88,2544328.0
2019-05-09 12:30:00,26.87,27.13,26.87,27.08,2714282.0,26.87,27.13,26.87,27.08,2714282.0
2019-05-09 12:40:00,27.08,27.3,27.0,27.1,3473784.0,27.08,27.3,27.0,27.1,3473784.0
2019-05-09 12:50:00,27.09,27.16,27.04,27.06,1540582.0,27.09,27.16,27.04,27.06,1540582.0
2019-05-09 13:00:00,27.07,27.24,27.05,27.14,1677542.0,27.07,27.24,27.05,27.14,1677542.0
2019-05-09 13:10:00,27.15,27.18,27.06,27.1,1071791.0,27.15,27.18,27.06,27.1,1071791.0
2019-05-09 13:20:00,27.09,27.13,27.04,27.09,776937.0,27.09,27.13,27.04,27.09,776937.0
2019-05-09 13:30:00,27.08,27.2,27.06,27.19,833222.0,27.08,27.2,27.06,27.19,833222.0
2019-05-09 13:40:00,27.2,27.3,27.13,27.29,1085999.0,27.2,27.3,27.13,27.29,1085999.0
2019-05-09 13:50:00,27.28,27.38,27.23,27.3,1879489.0,27.28,27.38,27.23,27.3,1879489.0
2019-05-09 14:00:00,27.31,27.36,27.19,27.23,1539933.0,27.31,27.36,27.19,27.23,1539933.0
2019-05-09 14:10:00,27.23,27.26,27.16,27.2,1069036.0,27.23,27.26,27.16,27.2,1069036.0
2019-05-09 14:20:00,27.2,27.31,27.18,27.22,862444.0,27.2,27.31,27.18,27.22,862444.0
2019-05-09 14:30:00,27.22,27.32,27.22,27.27,1175137.0,27.22,27.32,27.22,27.27,1175137.0
2019-05-09 14:40:00,27.27,27.3,27.17,27.17,753757.0,27.27,27.3,27.17,27.17,753757.0
2019-05-09 14:50:00,27.17,27.23,27.08,27.08,817331.0,27.17,27.23,27.08,27.08,817331.0
2019-05-09 15:00:00,27.08,27.12,26.98,27.04,1450903.0,27.08,27.12,26.98,27.04,1450903.0
2019-05-09 15:10:00,27.04,27.15,27.03,27.14,925047.0,27.04,27.15,27.03,27.14,925047.0
2019-05-09 15:20:00,27.13,27.22,27.06,27.21,933773.0,27.13,27.22,27.06,27.21,933773.0
2019-05-09 15:30:00,27.21,27.28,27.19,27.24,1347001.0,27.21,27.28,27.19,27.24,1347001.0
2019-05-09 15:40:00,27.24,27.26,27.13,27.13,1161551.0,27.24,27.26,27.13,27.13,1161551.0
2019-05-09 15:50:00,27.14,27.25,27.13,27.2,2268104.0,27.14,27.25,27.13,27.2,2268104.0
2019-05-10 09:30:00,27.03,27.55,26.96,27.54,5245294.0,27.03,27.55,26.96,27.54,5245294.0
2019-05-10 09:40:00,27.55,27.84,27.45,27.69,4338967.0,27.55,27.84,27.45,27.69,4338967.0
2019-05-10 09:50:00,27.7,27.75,27.44,27.44,3878678.0,27.7,27.75,27.44,27.44,3878678.0
2019-05-10 10:00:00,27.44,27.46,27.16,27.27,3338544.0,27.44,27.46,27.16,27.27,3338544.0
2019-05-10 10:10:00,27.26,27.3,27.04,27.17,2341443.0,27.26,27.3,27.04,27.17,2341443.0
2019-05-10 10:20:00,27.17,27.39,27.11,27.38,2330646.0,27.17,27.39,27.11,27.38,2330646.0
2019-05-10 10:30:00,27.37,27.38,27.05,27.08,2269021.0,27.37,27.38,27.05,27.08,2269021.0
2019-05-10 10:40:00,27.09,27.28,26.94,27.26,3052315.0,27.09,27.28,26.94,27.26,3052315.0
2019-05-10 10:50:00,27.26,27.33,27.07,27.12,2054308.0,27.26,27.33,27.07,27.12,2054308.0
2019-05-10 11:00:00,27.11,27.16,26.94,27.07,2437230.0,27.11,27.16,26.94,27.07,2437230.0
2019-05-10 11:10:00,27.06,27.2,27.0,27.2,1515611.0,27.06,27.2,27.0,27.2,1515611.0
2019-05-10 11:20:00,27.2,27.29,27.08,27.1,2180824.0,27.2,27.29,27.08,27.1,2180824.0
2019-05-10 11:30:00,27.1,27.2,27.05,27.12,1353423.0,27.1,27.2,27.05,27.12,1353423.0
2019-05-10 11:40:00,27.11,27.12,26.95,26.98,1801316.0,27.11,27.12,26.95,26.98,1801316.0
2019-05-10 11:50:00,26.98,27.13,26.93,26.95,2029144.0,26.98,27.13,26.93,26.95,2029144.0
2019-05-10 12:00:00,26.96,27.13,26.95,27.02,1445641.0,26.96,27.13,26.95,27.02,1445641.0
2019-05-10 12:10:00,27.03,27.28,27.02,27.26,1833753.0,27.03,27.28,27.02,27.26,1833753.0
2019-05-10 12:20:00,27.26,27.39,27.25,27.36,1651818.0,27.26,27.39,27.25,27.36,1651818.0
2019-05-10 12:30:00,27.35,27.5,27.33,27.41,1739945.0,27.35,27.5,27.33,27.41,1739945.0
2019-05-10 12:40:00,27.41,27.48,27.33,27.34,1230398.0,27.41,27.48,27.33,27.34,1230398.0
2019-05-10 12:50:00,27.34,27.51,27.34,27.46,1341375.0,27.34,27.51,27.34,27.46,1341375.0
2019-05-10 13:00:00,27.46,27.6,27.43,27.55,1584349.0,27.46,27.6,27.43,27.55,1584349.0
2019-05-10 13:10:00,27.54,27.65,27.49,27.63,2019929.0,27.54,27.65,27.49,27.63,2019929.0
2019-05-10 13:20:00,27.64,27.72,27.62,27.66,1642398.0,27.64,27.72,27.62,27.66,1642398.0
2019-05-10 13:30:00,27.67,27.74,27.63,27.68,1267842.0,27.67,27.74,27.63,27.68,1267842.0
2019-05-10 13:40:00,27.67,27.74,27.62,27.73,1650315.0,27.67,27.74,27.62,27.73,1650315.0
2019-05-10 13:50:00,27.73,27.79,27.72,27.77,1214320.0,27.73,27.79,27.72,27.77,1214320.0
2019-05-10 14:00:00,27.78,27.85,27.73,27.82,1390742.0,27.78,27.85,27.73,27.82,1390742.0
2019-05-10 14:10:00,27.82,27.83,27.69,27.71,1617334.0,27.82,27.83,27.69,27.71,1617334.0
2019-05-10 14:20:00,27.71,27.76,27.62,27.66,938505.0,27.71,27.76,27.62,27.66,938505.0
2019-05-10 14:30:00,27.66,27.75,27.63,27.74,1196000.0,27.66,27.75,27.63,27.74,1196000.0
2019-05-10 14:40:00,27.73,27.77,27.71,27.75,661041.0,27.73,27.77,27.71,27.75,661041.0
2019-05-10 14:50:00,27.74,27.84,27.73,27.77,1059992.0,27.74,27.84,27.73,27.77,1059992.0
2019-05-10 15:00:00,27.78,27.88,27.77,27.8,1222097.0,27.78,27.88,27.77,27.8,1222097.0
2019-05-10 15:10:00,27.8,27.91,27.79,27.89,1259102.0,27.8,27.91,27.79,27.89,1259102.0
2019-05-10 15:20:00,27.9,28.1,27.88,28.06,2929401.0,27.9,28.1,27.88,28.06,2929401.0
2019-05-10 15:30:00,28.05,28.06,27.87,27.88,2853336.0,28.05,28.06,27.87,27.88,2853336.0
2019-05-10 15:40:00,27.88,27.96,27.8,27.85,2341222.0,27.88,27.96,27.8,27.85,2341222.0
2019-05-10 15:50:00,27.85,27.99,27.83,27.95,2970298.0,27.85,27.99,27.83,27.95,2970298.0
2019-05-13 09:30:00,27.02,27.23,26.83,26.96,7975327.0,27.02,27.23,26.83,26.96,7975327.0
2019-05-13 09:40:00,26.96,27.01,26.53,26.54,6176835.0,26.96,27.01,26.53,26.54,6176835.0
2019-05-13 09:50:00,26.53,26.53,26.25,26.3,5375874.0,26.53,26.53,26.25,26.3,5375874.0
2019-05-13 10:00:00,26.3,26.31,26.1,26.23,4681942.0,26.3,26.31,26.1,26.23,4681942.0
2019-05-13 10:10:00,26.23,26.77,26.21,26.58,5644137.0,26.23,26.77,26.21,26.58,5644137.0
2019-05-13 10:20:00,26.59,26.68,26.29,26.35,3742637.0,26.59,26.68,26.29,26.35,3742637.0
2019-05-13 10:30:00,26.34,26.53,26.25,26.47,2868816.0,26.34,26.53,26.25,26.47,2868816.0
2019-05-13 10:40:00,26.48,26.61,26.42,26.47,2155857.0,26.48,26.61,26.42,26.47,2155857.0
2019-05-13 10:50:00,26.47,26.65,26.44,26.63,1420901.0,26.47,26.65,26.44,26.63,1420901.0
2019-05-13 11:00:00,26.62,26.7,26.48,26.63,2712429.0,26.62,26.7,26.48,26.63,2712429.0
2019-05-13 11:10:00,26.63,26.66,26.4,26.47,1598989.0,26.63,26.66,26.4,26.47,1598989.0
2019-05-13 11:20:00,26.46,26.63,26.44,26.51,1150579.0,26.46,26.63,26.44,26.51,1150579.0
2019-05-13 11:30:00,26.51,26.62,26.47,26.47,1406929.0,26.51,26.62,26.47,26.47,1406929.0
2019-05-13 11:40:00,26.48,26.51,26.37,26.43,1254373.0,26.48,26.51,26.37,26.43,1254373.0
2019-05-13 11:50:00,26.43,26.57,26.34,26.55,1661909.0,26.43,26.57,26.34,26.55,1661909.0
2019-05-13 12:00:00,26.55,26.55,26.33,26.36,1226384.0,26.55,26.55,26.33,26.36,1226384.0
2019-05-13 12:10:00,26.36,26.42,26.3,26.4,1147562.0,26.36,26.42,26.3,26.4,1147562.0
2019-05-13 12:20:00,26.4,26.43,26.26,26.32,1394516.0,26.4,26.43,26.26,26.32,1394516.0
2019-05-13 12:30:00,26.31,26.44,26.25,26.4,1575197.0,26.31,26.44,26.25,26.4,1575197.0
2019-05-13 12:40:00,26.39,26.47,26.32,26.42,1009277.0,26.39,26.47,26.32,26.42,1009277.0
2019-05-13 12:50:00,26.42,26.45,26.27,26.27,1391863.0,26.42,26.45,26.27,26.27,1391863.0
2019-05-13 13:00:00,26.27,26.29,26.17,26.18,1878034.0,26.27,26.29,26.17,26.18,1878034.0
2019-05-13 13:10:00,26.17,26.26,26.15,26.18,968004.0,26.17,26.26,26.15,26.18,968004.0
2019-05-13 13:20:00,26.18,26.21,26.13,26.14,1477437.0,26.18,26.21,26.13,26.14,1477437.0
2019-05-13 13:30:00,26.13,26.37,26.12,26.29,1723056.0,26.13,26.37,26.12,26.29,1723056.0
2019-05-13 13:40:00,26.29,26.34,26.22,26.27,983865.0,26.29,26.34,26.22,26.27,983865.0
2019-05-13 13:50:00,26.27,26.42,26.21,26.4,1165121.0,26.27,26.42,26.21,26.4,1165121.0
2019-05-13 14:00:00,26.39,26.48,26.34,26.39,1611487.0,26.39,26.48,26.34,26.39,1611487.0
2019-05-13 14:10:00,26.39,26.39,26.22,26.23,1236344.0,26.39,26.39,26.22,26.23,1236344.0
2019-05-13 14:20:00,26.24,26.49,26.22,26.45,2002222.0,26.24,26.49,26.22,26.45,2002222.0
2019-05-13 14:30:00,26.45,26.53,26.39,26.48,1752938.0,26.45,26.53,26.39,26.48,1752938.0
2019-05-13 14:40:00,26.49,26.54,26.42,26.53,1618718.0,26.49,26.54,26.42,26.53,1618718.0
2019-05-13 14:50:00,26.54,26.69,26.53,26.64,1927302.0,26.54,26.69,26.53,26.64,1927302.0
2019-05-13 15:00:00,26.63,26.73,26.58,26.67,2353455.0,26.63,26.73,26.58,26.67,2353455.0
2019-05-13 15:10:00,26.67,26.71,26.52,26.54,1768174.0,26.67,26.71,26.52,26.54,1768174.0
2019-05-13 15:20:00,26.54,26.56,26.42,26.44,2014402.0,26.54,26.56,26.42,26.44,2014402.0
2019-05-13 15:30:00,26.43,26.45,26.19,26.25,2412727.0,26.43,26.45,26.19,26.25,2412727.0
2019-05-13 15:40:00,26.25,26.35,26.22,26.29,2161178.0,26.25,26.35,26.22,26.29,2161178.0
2019-05-13 15:50:00,26.29,26.32,26.22,26.24,4623193.0,26.29,26.32,26.22,26.24,4623193.0
2019-05-14 09:30:00,26.53,26.56,26.22,26.46,6813931.0,26.53,26.56,26.22,26.46,6813931.0
2019-05-14 09:40:00,26.47,26.55,26.15,26.18,4738512.0,26.47,26.55,26.15,26.18,4738512.0
2019-05-14 09:50:00,26.18,26.49,26.16,26.44,3843463.0,26.18,26.49,26.16,26.44,3843463.0
2019-05-14 10:00:00,26.43,26.67,26.43,26.63,3898854.0,26.43,26.67,26.43,26.63,3898854.0
2019-05-14 10:10:00,26.63,26.71,26.56,26.61,2981852.0,26.63,26.71,26.56,26.61,2981852.0
2019-05-14 10:20:00,26.61,26.71,26.56,26.69,2102140.0,26.61,26.71,26.56,26.69,2102140.0
2019-05-14 10:30:00,26.69,26.74,26.6,26.69,1955726.0,26.69,26.74,26.6,26.69,1955726.0
2019-05-14 10:40:00,26.69,26.92,26.67,26.85,4623436.0,26.69,26.92,26.67,26.85,4623436.0
2019-05-14 10:50:00,26.85,26.88,26.72,26.8,2326845.0,26.85,26.88,26.72,26.8,2326845.0
2019-05-14 11:00:00,26.81,26.96,26.73,26.91,2754114.0,26.81,26.96,26.73,26.91,2754114.0
2019-05-14 11:10:00,26.92,27.0,26.88,26.96,2114017.0,26.92,27.0,26.88,26.96,2114017.0
2019-05-14 11:20:00,26.97,27.04,26.91,26.97,1885330.0,26.97,27.04,26.91,26.97,1885330.0
2019-05-14 11:30:00,26.96,27.03,26.96,26.98,1508498.0,26.96,27.03,26.96,26.98,1508498.0
2019-05-14 11:40:00,26.99,27.01,26.91,26.95,1118098.0,26.99,27.01,26.91,26.95,1118098.0
2019-05-14 11:50:00,26.95,26.98,26.88,26.95,1359493.0,26.95,26.98,26.88,26.95,1359493.0
2019-05-14 12:00:00,26.95,27.02,26.93,26.98,1280668.0,26.95,27.02,26.93,26.98,1280668.0
2019-05-14 12:10:00,26.98,27.02,26.88,26.89,1314448.0,26.98,27.02,26.88,26.89,1314448.0
2019-05-14 12:20:00,26.88,26.95,26.88,26.88,677929.0,26.88,26.95,26.88,26.88,677929.0
2019-05-14 12:30:00,26.89,27.0,26.89,26.98,893068.0,26.89,27.0,26.89,26.98,893068.0
2019-05-14 12:40:00,26.98,27.09,26.97,27.09,1498986.0,26.98,27.09,26.97,27.09,1498986.0
2019-05-14 12:50:00,27.09,27.09,27.02,27.04,723946.0,27.09,27.09,27.02,27.04,723946.0
2019-05-14 13:00:00,27.04,27.21,27.03,27.14,1985095.0,27.04,27.21,27.03,27.14,1985095.0
2019-05-14 13:10:00,27.13,27.21,27.12,27.18,1092594.0,27.13,27.21,27.12,27.18,1092594.0
2019-05-14 13:20:00,27.19,27.25,27.16,27.17,1036307.0,27.19,27.25,27.16,27.17,1036307.0
2019-05-14 13:30:00,27.18,27.22,27.17,27.19,503139.0,27.18,27.22,27.17,27.19,503139.0
2019-05-14 13:40:00,27.19,27.27,27.18,27.25,1006470.0,27.19,27.27,27.18,27.25,1006470.0
2019-05-14 13:50:00,27.25,27.39,27.24,27.32,1861891.0,27.25,27.39,27.24,27.32,1861891.0
2019-05-14 14:00:00,27.32,27.35,27.16,27.22,2034320.0,27.32,27.35,27.16,27.22,2034320.0
2019-05-14 14:10:00,27.21,27.34,27.2,27.3,1192045.0,27.21,27.34,27.2,27.3,1192045.0
2019-05-14 14:20:00,27.31,27.4,27.3,27.37,1132068.0,27.31,27.4,27.3,27.37,1132068.0
2019-05-14 14:30:00,27.37,27.47,27.35,27.46,1983035.0,27.37,27.47,27.35,27.46,1983035.0
2019-05-14 14:40:00,27.46,27.48,27.29,27.3,1284931.0,27.46,27.48,27.29,27.3,1284931.0
2019-05-14 14:50:00,27.31,27.32,27.24,27.31,1369820.0,27.31,27.32,27.24,27.31,1369820.0
2019-05-14 15:00:00,27.3,27.38,27.24,27.37,1187530.0,27.3,27.38,27.24,27.37,1187530.0
2019-05-14 15:10:00,27.37,27.37,27.28,27.34,966765.0,27.37,27.37,27.28,27.34,966765.0
2019-05-14 15:20:00,27.34,27.4,27.32,27.36,1116928.0,27.34,27.4,27.32,27.36,1116928.0
2019-05-14 15:30:00,27.36,27.36,27.19,27.25,1779936.0,27.36,27.36,27.19,27.25,1779936.0
2019-05-14 15:40:00,27.26,27.37,27.24,27.35,1874893.0,27.26,27.37,27.24,27.35,1874893.0
2019-05-14 15:50:00,27.35,27.39,27.28,27.31,3232796.0,27.35,27.39,27.28,27.31,3232796.0
2019-05-15 09:30:00,26.87,27.17,26.73,27.07,3987753.0,26.87,27.17,26.73,27.07,3987753.0
2019-05-15 09:40:00,27.07,27.21,26.94,27.09,3123588.0,27.07,27.21,26.94,27.09,3123588.0
2019-05-15 09:50:00,27.1,27.27,26.98,27.22,3093966.0,27.1,27.27,26.98,27.22,3093966.0
2019-05-15 10:00:00,27.21,27.4,27.21,27.26,2617104.0,27.21,27.4,27.21,27.26,2617104.0
2019-05-15 10:10:00,27.26,27.56,27.24,27.49,3922523.0,27.26,27.56,27.24,27.49,3922523.0
2019-05-15 10:20:00,27.5,27.68,27.43,27.64,2719049.0,27.5,27.68,27.43,27.64,2719049.0
2019-05-15 10:30:00,27.64,27.77,27.64,27.69,2399979.0,27.64,27.77,27.64,27.69,2399979.0
2019-05-15 10:40:00,27.69,27.73,27.58,27.69,1836983.0,27.69,27.73,27.58,27.69,1836983.0
2019-05-15 10:50:00,27.69,27.79,27.67,27.69,1541298.0,27.69,27.79,27.67,27.69,1541298.0
2019-05-15 11:00:00,27.69,27.73,27.52,27.58,1788212.0,27.69,27.73,27.52,27.58,1788212.0
2019-05-15 11:10:00,27.58,27.65,27.56,27.59,942608.0,27.58,27.65,27.56,27.59,942608.0
2019-05-15 11:20:00,27.58,27.67,27.5,27.67,1590366.0,27.58,27.67,27.5,27.67,1590366.0
2019-05-15 11:30:00,27.67,27.75,27.66,27.68,1350993.0,27.67,27.75,27.66,27.68,1350993.0
2019-05-15 11:40:00,27.68,27.73,27.64,27.65,1025230.0,27.68,27.73,27.64,27.65,1025230.0
2019-05-15 11:50:00,27.65,27.71,27.63,27.7,684802.0,27.65,27.71,27.63,27.7,684802.0
2019-05-15 12:00:00,27.71,27.72,27.63,27.67,795396.0,27.71,27.72,27.63,27.67,795396.0
2019-05-15 12:10:00,27.68,27.69,27.54,27.55,681172.0,27.68,27.69,27.54,27.55,681172.0
2019-05-15 12:20:00,27.55,27.62,27.47,27.53,1040310.0,27.55,27.62,27.47,27.53,1040310.0
2019-05-15 12:30:00,27.53,27.56,27.46,27.49,813514.0,27.53,27.56,27.46,27.49,813514.0
2019-05-15 12:40:00,27.49,27.57,27.48,27.56,777989.0,27.49,27.57,27.48,27.56,777989.0
2019-05-15 12:50:00,27.56,27.57,27.41,27.48,930549.0,27.56,27.57,27.41,27.48,930549.0
2019-05-15 13:00:00,27.47,27.52,27.44,27.47,468379.0,27.47,27.52,27.44,27.47,468379.0
2019-05-15 13:10:00,27.47,27.55,27.46,27.5,619033.0,27.47,27.55,27.46,27.5,619033.0
2019-05-15 13:20:00,27.5,27.52,27.46,27.51,363593.0,27.5,27.52,27.46,27.51,363593.0
2019-05-15 13:30:00,27.52,27.67,27.52,27.65,1017895.0,27.52,27.67,27.52,27.65,1017895.0
2019-05-15 13:40:00,27.65,27.68,27.59,27.67,779939.0,27.65,27.68,27.59,27.67,779939.0
2019-05-15 13:50:00,27.66,27.68,27.6,27.61,408366.0,27.66,27.68,27.6,27.61,408366.0
2019-05-15 14:00:00,27.6,27.65,27.58,27.62,605049.0,27.6,27.65,27.58,27.62,605049.0
2019-05-15 14:10:00,27.62,27.68,27.61,27.63,549624.0,27.62,27.68,27.61,27.63,549624.0
2019-05-15 14:20:00,27.63,27.69,27.63,27.69,712697.0,27.63,27.69,27.63,27.69,712697.0
2019-05-15 14:30:00,27.69,27.71,27.61,27.63,805636.0,27.69,27.71,27.61,27.63,805636.0
2019-05-15 14:40:00,27.63,27.67,27.61,27.67,521197.0,27.63,27.67,27.61,27.67,521197.0
2019-05-15 14:50:00,27.66,27.67,27.57,27.61,712108.0,27.66,27.67,27.57,27.61,712108.0
2019-05-15 15:00:00,27.6,27.64,27.55,27.62,735197.0,27.6,27.64,27.55,27.62,735197.0
2019-05-15 15:10:00,27.62,27.66,27.61,27.65,684966.0,27.62,27.66,27.61,27.65,684966.0
2019-05-15 15:20:00,27.65,27.72,27.65,27.7,1063509.0,27.65,27.72,27.65,27.7,1063509.0
2019-05-15 15:30:00,27.7,27.73,27.62,27.64,1072020.0,27.7,27.73,27.62,27.64,1072020.0
2019-05-15 15:40:00,27.64,27.66,27.56,27.57,997455.0,27.64,27.66,27.56,27.57,997455.0
2019-05-15 15:50:00,27.58,27.63,27.57,27.58,2702021.0,27.58,27.63,27.57,27.58,2702021.0
2019-05-16 09:30:00,27.36,27.6,27.26,27.58,4646367.0,27.36,27.6,27.26,27.58,4646367.0
2019-05-16 09:40:00,27.58,27.82,27.49,27.76,3629835.0,27.58,27.82,27.49,27.76,3629835.0
2019-05-16 09:50:00,27.77,27.8,27.65,27.73,2728134.0,27.77,27.8,27.65,27.73,2728134.0
2019-05-16 10:00:00,27.73,27.73,27.52,27.55,2901352.0,27.73,27.73,27.52,27.55,2901352.0
2019-05-16 10:10:00,27.55,27.86,27.52,27.82,3180362.0,27.55,27.86,27.52,27.82,3180362.0
2019-05-16 10:20:00,27.83,27.88,27.75,27.84,2307409.0,27.83,27.88,27.75,27.84,2307409.0
2019-05-16 10:30:00,27.84,28.0,27.83,27.98,2203385.0,27.84,28.0,27.83,27.98,2203385.0
2019-05-16 10:40:00,27.98,28.22,27.97,28.21,3801959.0,27.98,28.22,27.97,28.21,3801959.0
2019-05-16 10:50:00,28.21,28.3,28.19,28.23,2712640.0,28.21,28.3,28.19,28.23,2712640.0
2019-05-16 11:00:00,28.22,28.37,28.22,28.27,2220586.0,28.22,28.37,28.22,28.27,2220586.0
2019-05-16 11:10:00,28.27,28.29,28.11,28.16,2051170.0,28.27,28.29,28.11,28.16,2051170.0
2019-05-16 11:20:00,28.17,28.27,28.15,28.23,1758196.0,28.17,28.27,28.15,28.23,1758196.0
2019-05-16 11:30:00,28.24,28.25,28.18,28.2,1145553.0,28.24,28.25,28.18,28.2,1145553.0
2019-05-16 11:40:00,28.19,28.33,28.17,28.26,1534707.0,28.19,28.33,28.17,28.26,1534707.0
2019-05-16 11:50:00,28.27,28.3,28.22,28.25,1009300.0,28.27,28.3,28.22,28.25,1009300.0
2019-05-16 12:00:00,28.25,28.27,28.14,28.14,870975.0,28.25,28.27,28.14,28.14,870975.0
2019-05-16 12:10:00,28.15,28.22,28.13,28.2,1056109.0,28.15,28.22,28.13,28.2,1056109.0
2019-05-16 12:20:00,28.19,28.21,28.15,28.16,719134.0,28.19,28.21,28.15,28.16,719134.0
2019-05-16 12:30:00,28.16,28.2,28.1,28.11,1102666.0,28.16,28.2,28.1,28.11,1102666.0
2019-05-16 12:40:00,28.11,28.14,28.03,28.03,1104264.0,28.11,28.14,28.03,28.03,1104264.0
2019-05-16 12:50:00,28.04,28.04,27.93,28.02,1777092.0,28.04,28.04,27.93,28.02,1777092.0
2019-05-16 13:00:00,28.02,28.04,27.94,27.96,954573.0,28.02,28.04,27.94,27.96,954573.0
2019-05-16 13:10:00,27.96,28.05,27.96,28.01,635247.0,27.96,28.05,27.96,28.01,635247.0
2019-05-16 13:20:00,28.01,28.04,27.98,28.01,572665.0,28.01,28.04,27.98,28.01,572665.0
2019-05-16 13:30:00,28.01,28.04,27.98,28.0,365142.0,28.01,28.04,27.98,28.0,365142.0
2019-05-16 13:40:00,28.0,28.03,27.91,27.93,792298.0,28.0,28.03,27.91,27.93,792298.0
2019-05-16 13:50:00,27.93,27.94,27.88,27.93,892421.0,27.93,27.94,27.88,27.93,892421.0
2019-05-16 14:00:00,27.93,27.97,27.89,27.93,607783.0,27.93,27.97,27.89,27.93,607783.0
2019-05-16 14:10:00,27.93,28.02,27.87,28.02,836928.0,27.93,28.02,27.87,28.02,836928.0
2019-05-16 14:20:00,28.02,28.12,27.97,28.09,1041120.0,28.02,28.12,27.97,28.09,1041120.0
2019-05-16 14:30:00,28.09,28.16,28.08,28.16,988784.0,28.09,28.16,28.08,28.16,988784.0
2019-05-16 14:40:00,28.16,28.19,28.1,28.16,758215.0,28.16,28.19,28.1,28.16,758215.0
2019-05-16 14:50:00,28.16,28.18,28.06,28.12,749038.0,28.16,28.18,28.06,28.12,749038.0
2019-05-16 15:00:00,28.11,28.11,28.02,28.04,857345.0,28.11,28.11,28.02,28.04,857345.0
2019-05-16 15:10:00,28.04,28.05,27.98,27.99,800320.0,28.04,28.05,27.98,27.99,800320.0
2019-05-16 15:20:00,28.0,28.06,27.98,28.05,815091.0,28.0,28.06,27.98,28.05,815091.0
2019-05-16 15:30:00,28.06,28.07,27.93,28.01,1217547.0,28.06,28.07,27.93,28.01,1217547.0
2019-05-16 15:40:00,28.01,28.04,27.98,28.02,1148677.0,28.01,28.04,27.98,28.02,1148677.0
2019-05-16 15:50:00,28.02,28.04,27.92,28.02,2130522.0,28.02,28.04,27.92,28.02,2130522.0
2019-05-17 09:30:00,27.69,28.25,27.58,28.24,5488829.0,27.69,28.25,27.58,28.24,5488829.0
2019-05-17 09:40:00,28.23,28.46,28.21,28.25,4141809.0,28.23,28.46,28.21,28.25,4141809.0
2019-05-17 09:50:00,28.25,28.26,28.02,28.23,3686260.0,28.25,28.26,28.02,28.23,3686260.0
2019-05-17 10:00:00,28.22,28.37,28.2,28.2,2390908.0,28.22,28.37,28.2,28.2,2390908.0
2019-05-17 10:10:00,28.2,28.26,28.01,28.21,2796415.0,28.2,28.26,28.01,28.21,2796415.0
2019-05-17 10:20:00,28.21,28.27,28.07,28.14,2573812.0,28.21,28.27,28.07,28.14,2573812.0
2019-05-17 10:30:00,28.14,28.15,28.01,28.03,1735214.0,28.14,28.15,28.01,28.03,1735214.0
2019-05-17 10:40:00,28.04,28.27,28.03,28.23,1981189.0,28.04,28.27,28.03,28.23,1981189.0
2019-05-17 10:50:00,28.24,28.38,28.22,28.29,1827061.0,28.24,28.38,28.22,28.29,1827061.0
2019-05-17 11:00:00,28.3,28.39,28.26,28.29,1402505.0,28.3,28.39,28.26,28.29,1402505.0
2019-05-17 11:10:00,28.29,28.32,28.17,28.24,993217.0,28.29,28.32,28.17,28.24,993217.0
2019-05-17 11:20:00,28.24,28.26,28.1,28.15,1142395.0,28.24,28.26,28.1,28.15,1142395.0
2019-05-17 11:30:00,28.14,28.15,27.94,27.95,2160106.0,28.14,28.15,27.94,27.95,2160106.0
2019-05-17 11:40:00,27.95,28.04,27.88,27.93,1723129.0,27.95,28.04,27.88,27.93,1723129.0
2019-05-17 11:50:00,27.94,27.99,27.87,27.93,1353921.0,27.94,27.99,27.87,27.93,1353921.0
2019-05-17 12:00:00,27.92,27.97,27.81,27.83,1220705.0,27.92,27.97,27.81,27.83,1220705.0
2019-05-17 12:10:00,27.83,27.88,27.8,27.85,1145682.0,27.83,27.88,27.8,27.85,1145682.0
2019-05-17 12:20:00,27.86,27.94,27.84,27.87,884667.0,27.86,27.94,27.84,27.87,884667.0
2019-05-17 12:30:00,27.86,27.92,27.83,27.9,625711.0,27.86,27.92,27.83,27.9,625711.0
2019-05-17 12:40:00,27.91,27.99,27.88,27.97,871463.0,27.91,27.99,27.88,27.97,871463.0
2019-05-17 12:50:00,27.98,28.05,27.97,28.02,737474.0,27.98,28.05,27.97,28.02,737474.0
2019-05-17 13:00:00,28.02,28.12,27.99,28.12,819829.0,28.02,28.12,27.99,28.12,819829.0
2019-05-17 13:10:00,28.12,28.17,28.09,28.13,860669.0,28.12,28.17,28.09,28.13,860669.0
2019-05-17 13:20:00,28.13,28.15,27.99,27.99,782575.0,28.13,28.15,27.99,27.99,782575.0
2019-05-17 13:30:00,28.0,28.03,27.95,28.02,613075.0,28.0,28.03,27.95,28.02,613075.0
2019-05-17 13:40:00,28.02,28.04,27.91,27.94,715233.0,28.02,28.04,27.91,27.94,715233.0
2019-05-17 13:50:00,27.95,28.02,27.91,28.0,486298.0,27.95,28.02,27.91,28.0,486298.0
2019-05-17 14:00:00,27.99,28.07,27.96,27.98,834762.0,27.99,28.07,27.96,27.98,834762.0
2019-05-17 14:10:00,27.98,28.0,27.94,27.96,567325.0,27.98,28.0,27.94,27.96,567325.0
2019-05-17 14:20:00,27.95,27.97,27.91,27.95,457210.0,27.95,27.97,27.91,27.95,457210.0
2019-05-17 14:30:00,27.94,27.95,27.91,27.93,343778.0,27.94,27.95,27.91,27.93,343778.0
2019-05-17 14:40:00,27.93,27.93,27.84,27.88,719273.0,27.93,27.93,27.84,27.88,719273.0
2019-05-17 14:50:00,27.89,27.92,27.86,27.92,479014.0,27.89,27.92,27.86,27.92,479014.0
2019-05-17 15:00:00,27.91,27.92,27.62,27.63,2559577.0,27.91,27.92,27.62,27.63,2559577.0
2019-05-17 15:10:00,27.63,27.64,27.44,27.45,2550275.0,27.63,27.64,27.44,27.45,2550275.0
2019-05-17 15:20:00,27.45,27.53,27.4,27.49,1933793.0,27.45,27.53,27.4,27.49,1933793.0
2019-05-17 15:30:00,27.49,27.55,27.45,27.45,1616690.0,27.49,27.55,27.45,27.45,1616690.0
2019-05-17 15:40:00,27.46,27.49,27.4,27.48,1665263.0,27.46,27.49,27.4,27.48,1665263.0
2019-05-17 15:50:00,27.48,27.55,27.45,27.5,2729185.0,27.48,27.55,27.45,27.5,2729185.0
2019-05-20 09:30:00,26.93,27.24,26.73,26.82,6765200.0,26.93,27.24,26.73,26.82,6765200.0
2019-05-20 09:40:00,26.81,26.91,26.63,26.68,4888235.0,26.81,26.91,26.63,26.68,4888235.0
2019-05-20 09:50:00,26.67,26.72,26.5,26.68,4567151.0,26.67,26.72,26.5,26.68,4567151.0
2019-05-20 10:00:00,26.68,26.68,26.49,26.56,3460416.0,26.68,26.68,26.49,26.56,3460416.0
2019-05-20 10:10:00,26.55,26.66,26.49,26.58,2233185.0,26.55,26.66,26.49,26.58,2233185.0
2019-05-20 10:20:00,26.59,26.83,26.57,26.77,2837283.0,26.59,26.83,26.57,26.77,2837283.0
2019-05-20 10:30:00,26.77,26.95,26.73,26.93,2609430.0,26.77,26.95,26.73,26.93,2609430.0
2019-05-20 10:40:00,26.92,26.97,26.77,26.79,2271501.0,26.92,26.97,26.77,26.79,2271501.0
2019-05-20 10:50:00,26.78,26.91,26.71,26.89,1829541.0,26.78,26.91,26.71,26.89,1829541.0
2019-05-20 11:00:00,26.89,26.91,26.66,26.67,1711443.0,26.89,26.91,26.66,26.67,1711443.0
2019-05-20 11:10:00,26.68,26.89,26.67,26.74,1550975.0,26.68,26.89,26.67,26.74,1550975.0
2019-05-20 11:20:00,26.74,26.87,26.7,26.87,1402172.0,26.74,26.87,26.7,26.87,1402172.0
2019-05-20 11:30:00,26.87,26.94,26.72,26.81,1469382.0,26.87,26.94,26.72,26.81,1469382.0
2019-05-20 11:40:00,26.81,26.91,26.77,26.87,907465.0,26.81,26.91,26.77,26.87,907465.0
2019-05-20 11:50:00,26.87,26.91,26.8,26.89,906597.0,26.87,26.91,26.8,26.89,906597.0
2019-05-20 12:00:00,26.89,26.97,26.85,26.96,903387.0,26.89,26.97,26.85,26.96,903387.0
2019-05-20 12:10:00,26.95,27.07,26.94,26.99,1473069.0,26.95,27.07,26.94,26.99,1473069.0
2019-05-20 12:20:00,26.99,27.05,26.92,26.93,831454.0,26.99,27.05,26.92,26.93,831454.0
2019-05-20 12:30:00,26.94,27.07,26.92,27.05,1069041.0,26.94,27.07,26.92,27.05,1069041.0
2019-05-20 12:40:00,27.05,27.07,26.89,26.91,926718.0,27.05,27.07,26.89,26.91,926718.0
2019-05-20 12:50:00,26.92,26.96,26.82,26.84,1044279.0,26.92,26.96,26.82,26.84,1044279.0
2019-05-20 13:00:00,26.84,26.94,26.81,26.91,794635.0,26.84,26.94,26.81,26.91,794635.0
2019-05-20 13:10:00,26.91,26.98,26.87,26.88,947639.0,26.91,26.98,26.87,26.88,947639.0
2019-05-20 13:20:00,26.88,26.94,26.83,26.92,643022.0,26.88,26.94,26.83,26.92,643022.0
2019-05-20 13:30:00,26.92,26.95,26.85,26.9,456800.0,26.92,26.95,26.85,26.9,456800.0
2019-05-20 13:40:00,26.9,26.97,26.89,26.96,516309.0,26.9,26.97,26.89,26.96,516309.0
2019-05-20 13:50:00,26.96,26.97,26.87,26.96,944636.0,26.96,26.97,26.87,26.96,944636.0
2019-05-20 14:00:00,26.96,26.98,26.82,26.85,714861.0,26.96,26.98,26.82,26.85,714861.0
2019-05-20 14:10:00,26.84,26.91,26.83,26.87,517394.0,26.84,26.91,26.83,26.87,517394.0
2019-05-20 14:20:00,26.87,26.91,26.76,26.78,1103828.0,26.87,26.91,26.76,26.78,1103828.0
2019-05-20 14:30:00,26.77,26.86,26.71,26.74,799029.0,26.77,26.86,26.71,26.74,799029.0
2019-05-20 14:40:00,26.73,26.81,26.68,26.69,1183874.0,26.73,26.81,26.68,26.69,1183874.0
2019-05-20 14:50:00,26.69,26.75,26.64,26.71,898291.0,26.69,26.75,26.64,26.71,898291.0
2019-05-20 15:00:00,26.71,26.71,26.59,26.61,1559465.0,26.71,26.71,26.59,26.61,1559465.0
2019-05-20 15:10:00,26.61,26.62,26.5,26.61,1851320.0,26.61,26.62,26.5,26.61,1851320.0
2019-05-20 15:20:00,26.61,26.67,26.57,26.66,1058281.0,26.61,26.67,26.57,26.66,1058281.0
2019-05-20 15:30:00,26.67,26.81,26.64,26.77,1716301.0,26.67,26.81,26.64,26.77,1716301.0
2019-05-20 15:40:00,26.77,26.78,26.67,26.68,1484355.0,26.77,26.78,26.67,26.68,1484355.0
2019-05-20 15:50:00,26.67,26.77,26.65,26.68,2762783.0,26.67,26.77,26.65,26.68,2762783.0
2019-05-21 09:30:00,27.18,27.35,27.01,27.04,5334225.0,27.18,27.35,27.01,27.04,5334225.0
2019-05-21 09:40:00,27.04,27.14,26.93,27.07,2639919.0,27.04,27.14,26.93,27.07,2639919.0
2019-05-21 09:50:00,27.07,27.14,26.96,27.09,1715862.0,27.07,27.14,26.96,27.09,1715862.0
2019-05-21 10:00:00,27.09,27.23,27.07,27.15,2553759.0,27.09,27.23,27.07,27.15,2553759.0
2019-05-21 10:10:00,27.15,27.19,27.04,27.1,2012416.0,27.15,27.19,27.04,27.1,2012416.0
2019-05-21 10:20:00,27.1,27.23,27.09,27.16,1423214.0,27.1,27.23,27.09,27.16,1423214.0
2019-05-21 10:30:00,27.16,27.22,27.07,27.2,1558569.0,27.16,27.22,27.07,27.2,1558569.0
2019-05-21 10:40:00,27.2,27.27,27.17,27.24,1298159.0,27.2,27.27,27.17,27.24,1298159.0
2019-05-21 10:50:00,27.24,27.37,27.24,27.29,2156128.0,27.24,27.37,27.24,27.29,2156128.0
2019-05-21 11:00:00,27.29,27.34,27.18,27.26,1627056.0,27.29,27.34,27.18,27.26,1627056.0
2019-05-21 11:10:00,27.27,27.29,27.19,27.26,879130.0,27.27,27.29,27.19,27.26,879130.0
2019-05-21 11:20:00,27.27,27.35,27.18,27.32,1214765.0,27.27,27.35,27.18,27.32,1214765.0
2019-05-21 11:30:00,27.31,27.33,27.22,27.24,862700.0,27.31,27.33,27.22,27.24,862700.0
2019-05-21 11:40:00,27.25,27.25,27.18,27.2,734285.0,27.25,27.25,27.18,27.2,734285.0
2019-05-21 11:50:00,27.2,27.21,27.08,27.13,1308243.0,27.2,27.21,27.08,27.13,1308243.0
2019-05-21 12:00:00,27.14,27.22,27.12,27.16,852928.0,27.14,27.22,27.12,27.16,852928.0
2019-05-21 12:10:00,27.16,27.23,27.14,27.16,622544.0,27.16,27.23,27.14,27.16,622544.0
2019-05-21 12:20:00,27.17,27.19,27.15,27.16,301158.0,27.17,27.19,27.15,27.16,301158.0
2019-05-21 12:30:00,27.16,27.17,27.11,27.15,409795.0,27.16,27.17,27.11,27.15,409795.0
2019-05-21 12:40:00,27.14,27.19,27.13,27.15,363639.0,27.14,27.19,27.13,27.15,363639.0
2019-05-21 12:50:00,27.15,27.18,27.13,27.18,272492.0,27.15,27.18,27.13,27.18,272492.0
2019-05-21 13:00:00,27.18,27.18,27.14,27.14,348262.0,27.18,27.18,27.14,27.14,348262.0
2019-05-21 13:10:00,27.14,27.19,27.14,27.16,322256.0,27.14,27.19,27.14,27.16,322256.0
2019-05-21 13:20:00,27.16,27.18,27.12,27.12,271907.0,27.16,27.18,27.12,27.12,271907.0
2019-05-21 13:30:00,27.12,27.18,27.1,27.15,332032.0,27.12,27.18,27.1,27.15,332032.0
2019-05-21 13:40:00,27.15,27.19,27.14,27.17,367421.0,27.15,27.19,27.14,27.17,367421.0
2019-05-21 13:50:00,27.17,27.19,27.14,27.17,419636.0,27.17,27.19,27.14,27.17,419636.0
2019-05-21 14:00:00,27.17,27.29,27.17,27.21,1115921.0,27.17,27.29,27.17,27.21,1115921.0
2019-05-21 14:10:00,27.22,27.27,27.21,27.26,479636.0,27.22,27.27,27.21,27.26,479636.0
2019-05-21 14:20:00,27.27,27.27,27.23,27.24,504700.0,27.27,27.27,27.23,27.24,504700.0
2019-05-21 14:30:00,27.25,27.26,27.19,27.22,519300.0,27.25,27.26,27.19,27.22,519300.0
2019-05-21 14:40:00,27.23,27.27,27.21,27.24,711652.0,27.23,27.27,27.21,27.24,711652.0
2019-05-21 14:50:00,27.24,27.26,27.2,27.25,1140056.0,27.24,27.26,27.2,27.25,1140056.0
2019-05-21 15:00:00,27.24,27.25,27.21,27.24,504429.0,27.24,27.25,27.21,27.24,504429.0
2019-05-21 15:10:00,27.24,27.27,27.21,27.25,442617.0,27.24,27.27,27.21,27.25,442617.0
2019-05-21 15:20:00,27.24,27.28,27.22,27.28,446209.0,27.24,27.28,27.22,27.28,446209.0
2019-05-21 15:30:00,27.27,27.35,27.26,27.28,1252585.0,27.27,27.35,27.26,27.28,1252585.0
2019-05-21 15:40:00,27.29,27.34,27.26,27.34,731719.0,27.29,27.34,27.26,27.34,731719.0
2019-05-21 15:50:00,27.34,27.36,27.3,27.35,2520269.0,27.34,27.36,27.3,27.35,2520269.0
2019-05-22 09:30:00,27.12,27.44,27.07,27.32,3495674.0,27.12,27.44,27.07,27.32,3495674.0
2019-05-22 09:40:00,27.33,27.42,27.24,27.41,1915584.0,27.33,27.42,27.24,27.41,1915584.0
2019-05-22 09:50:00,27.4,27.59,27.37,27.54,2597640.0,27.4,27.59,27.37,27.54,2597640.0
2019-05-22 10:00:00,27.54,27.56,27.4,27.43,1961178.0,27.54,27.56,27.4,27.43,1961178.0
2019-05-22 10:10:00,27.43,27.47,27.36,27.44,2076856.0,27.43,27.47,27.36,27.44,2076856.0
2019-05-22 10:20:00,27.44,27.45,27.27,27.28,1867808.0,27.44,27.45,27.27,27.28,1867808.0
2019-05-22 10:30:00,27.27,27.3,27.15,27.23,1775434.0,27.27,27.3,27.15,27.23,1775434.0
2019-05-22 10:40:00,27.24,27.26,27.14,27.23,1405903.0,27.24,27.26,27.14,27.23,1405903.0
2019-05-22 10:50:00,27.24,27.32,27.15,27.19,1174750.0,27.24,27.32,27.15,27.19,1174750.0
2019-05-22 11:00:00,27.18,27.25,27.12,27.25,1083209.0,27.18,27.25,27.12,27.25,1083209.0
2019-05-22 11:10:00,27.25,27.35,27.23,27.31,836374.0,27.25,27.35,27.23,27.31,836374.0
2019-05-22 11:20:00,27.31,27.34,27.25,27.33,885738.0,27.31,27.34,27.25,27.33,885738.0
2019-05-22 11:30:00,27.34,27.38,27.23,27.25,1020820.0,27.34,27.38,27.23,27.25,1020820.0
2019-05-22 11:40:00,27.25,27.32,27.23,27.31,497761.0,27.25,27.32,27.23,27.31,497761.0
2019-05-22 11:50:00,27.31,27.43,27.3,27.42,1110289.0,27.31,27.43,27.3,27.42,1110289.0
2019-05-22 12:00:00,27.42,27.44,27.36,27.41,836202.0,27.42,27.44,27.36,27.41,836202.0
2019-05-22 12:10:00,27.41,27.43,27.33,27.38,675874.0,27.41,27.43,27.33,27.38,675874.0
2019-05-22 12:20:00,27.38,27.4,27.3,27.3,437285.0,27.38,27.4,27.3,27.3,437285.0
2019-05-22 12:30:00,27.31,27.31,27.25,27.27,536400.0,27.31,27.31,27.25,27.27,536400.0
2019-05-22 12:40:00,27.26,27.29,27.22,27.26,452303.0,27.26,27.29,27.22,27.26,452303.0
2019-05-22 12:50:00,27.26,27.31,27.25,27.27,498132.0,27.26,27.31,27.25,27.27,498132.0
2019-05-22 13:00:00,27.26,27.3,27.2,27.2,581407.0,27.26,27.3,27.2,27.2,581407.0
2019-05-22 13:10:00,27.2,27.29,27.18,27.28,498122.0,27.2,27.29,27.18,27.28,498122.0
2019-05-22 13:20:00,27.27,27.29,27.23,27.25,411928.0,27.27,27.29,27.23,27.25,411928.0
2019-05-22 13:30:00,27.24,27.28,27.21,27.28,356700.0,27.24,27.28,27.21,27.28,356700.0
2019-05-22 13:40:00,27.28,27.35,27.26,27.33,546244.0,27.28,27.35,27.26,27.33,546244.0
2019-05-22 13:50:00,27.34,27.39,27.31,27.34,450726.0,27.34,27.39,27.31,27.34,450726.0
2019-05-22 14:00:00,27.34,27.38,27.31,27.36,529249.0,27.34,27.38,27.31,27.36,529249.0
2019-05-22 14:10:00,27.37,27.37,27.29,27.34,309954.0,27.37,27.37,27.29,27.34,309954.0
2019-05-22 14:20:00,27.33,27.36,27.31,27.34,270279.0,27.33,27.36,27.31,27.34,270279.0
2019-05-22 14:30:00,27.34,27.42,27.34,27.39,638165.0,27.34,27.42,27.34,27.39,638165.0
2019-05-22 14:40:00,27.39,27.44,27.37,27.41,426003.0,27.39,27.44,27.37,27.41,426003.0
2019-05-22 14:50:00,27.41,27.42,27.35,27.38,337249.0,27.41,27.42,27.35,27.38,337249.0
2019-05-22 15:00:00,27.39,27.42,27.34,27.35,494783.0,27.39,27.42,27.34,27.35,494783.0
2019-05-22 15:10:00,27.36,27.43,27.36,27.41,548751.0,27.36,27.43,27.36,27.41,548751.0
2019-05-22 15:20:00,27.41,27.42,27.37,27.39,482015.0,27.41,27.42,27.37,27.39,482015.0
2019-05-22 15:30:00,27.39,27.46,27.38,27.46,681423.0,27.39,27.46,27.38,27.46,681423.0
2019-05-22 15:40:00,27.46,27.49,27.44,27.44,860088.0,27.46,27.49,27.44,27.44,860088.0
2019-05-22 15:50:00,27.45,27.47,27.4,27.42,1836508.0,27.45,27.47,27.4,27.42,1836508.0
2019-05-23 09:30:00,26.98,27.1,26.68,26.69,5264421.0,26.98,27.1,26.68,26.69,5264421.0
2019-05-23 09:40:00,26.69,26.7,26.38,26.42,5733698.0,26.69,26.7,26.38,26.42,5733698.0
2019-05-23 09:50:00,26.42,26.47,26.19,26.47,4190540.0,26.42,26.47,26.19,26.47,4190540.0
2019-05-23 10:00:00,26.46,26.52,26.23,26.23,3484699.0,26.46,26.52,26.23,26.23,3484699.0
2019-05-23 10:10:00,26.23,26.4,26.22,26.34,1744601.0,26.23,26.4,26.22,26.34,1744601.0
2019-05-23 10:20:00,26.35,26.46,26.31,26.43,1412837.0,26.35,26.46,26.31,26.43,1412837.0
2019-05-23 10:30:00,26.43,26.49,26.32,26.38,1696207.0,26.43,26.49,26.32,26.38,1696207.0
2019-05-23 10:40:00,26.39,26.45,26.32,26.39,1745548.0,26.39,26.45,26.32,26.39,1745548.0
2019-05-23 10:50:00,26.4,26.53,26.38,26.46,1700256.0,26.4,26.53,26.38,26.46,1700256.0
2019-05-23 11:00:00,26.47,26.47,26.36,26.4,1184349.0,26.47,26.47,26.36,26.4,1184349.0
2019-05-23 11:10:00,26.4,26.43,26.27,26.33,1601378.0,26.4,26.43,26.27,26.33,1601378.0
2019-05-23 11:20:00,26.33,26.41,26.3,26.35,1130936.0,26.33,26.41,26.3,26.35,1130936.0
2019-05-23 11:30:00,26.35,26.37,26.26,26.29,940339.0,26.35,26.37,26.26,26.29,940339.0
2019-05-23 11:40:00,26.29,26.31,26.23,26.23,1141621.0,26.29,26.31,26.23,26.23,1141621.0
2019-05-23 11:50:00,26.24,26.27,26.15,26.17,1485417.0,26.24,26.27,26.15,26.17,1485417.0
2019-05-23 12:00:00,26.17,26.28,26.16,26.23,1365503.0,26.17,26.28,26.16,26.23,1365503.0
2019-05-23 12:10:00,26.23,26.26,26.17,26.24,1069709.0,26.23,26.26,26.17,26.24,1069709.0
2019-05-23 12:20:00,26.24,26.35,26.21,26.32,1068573.0,26.24,26.35,26.21,26.32,1068573.0
2019-05-23 12:30:00,26.33,26.34,26.25,26.27,853893.0,26.33,26.34,26.25,26.27,853893.0
2019-05-23 12:40:00,26.26,26.3,26.23,26.23,502074.0,26.26,26.3,26.23,26.23,502074.0
2019-05-23 12:50:00,26.23,26.24,26.16,26.2,955088.0,26.23,26.24,26.16,26.2,955088.0
2019-05-23 13:00:00,26.19,26.3,26.17,26.23,861134.0,26.19,26.3,26.17,26.23,861134.0
2019-05-23 13:10:00,26.23,26.25,26.15,26.2,976940.0,26.23,26.25,26.15,26.2,976940.0
2019-05-23 13:20:00,26.2,26.3,26.17,26.25,700935.0,26.2,26.3,26.17,26.25,700935.0
2019-05-23 13:30:00,26.25,26.28,26.22,26.26,628420.0,26.25,26.28,26.22,26.26,628420.0
2019-05-23 13:40:00,26.27,26.29,26.2,26.2,463598.0,26.27,26.29,26.2,26.2,463598.0
2019-05-23 13:50:00,26.2,26.23,26.16,26.19,724791.0,26.2,26.23,26.16,26.19,724791.0
2019-05-23 14:00:00,26.19,26.23,26.14,26.16,819791.0,26.19,26.23,26.14,26.16,819791.0
2019-05-23 14:10:00,26.15,26.18,26.12,26.13,915629.0,26.15,26.18,26.12,26.13,915629.0
2019-05-23 14:20:00,26.14,26.21,26.11,26.11,1044505.0,26.14,26.21,26.11,26.11,1044505.0
2019-05-23 14:30:00,26.12,26.17,26.08,26.1,1247015.0,26.12,26.17,26.08,26.1,1247015.0
2019-05-23 14:40:00,26.1,26.12,26.03,26.1,1883735.0,26.1,26.12,26.03,26.1,1883735.0
2019-05-23 14:50:00,26.1,26.15,26.08,26.14,772803.0,26.1,26.15,26.08,26.14,772803.0
2019-05-23 15:00:00,26.14,26.15,26.07,26.08,873670.0,26.14,26.15,26.07,26.08,873670.0
2019-05-23 15:10:00,26.09,26.19,26.07,26.18,1150469.0,26.09,26.19,26.07,26.18,1150469.0
2019-05-23 15:20:00,26.18,26.41,26.18,26.36,2598489.0,26.18,26.41,26.18,26.36,2598489.0
2019-05-23 15:30:00,26.36,26.47,26.33,26.36,2400113.0,26.36,26.47,26.33,26.36,2400113.0
2019-05-23 15:40:00,26.36,26.37,26.28,26.33,2210032.0,26.36,26.37,26.28,26.33,2210032.0
2019-05-23 15:50:00,26.33,26.36,26.27,26.36,3087470.0,26.33,26.36,26.27,26.36,3087470.0
2019-05-24 09:30:00,26.61,26.93,26.61,26.7,5165376.0,26.61,26.93,26.61,26.7,5165376.0
2019-05-24 09:40:00,26.7,26.8,26.56,26.61,2880497.0,26.7,26.8,26.56,26.61,2880497.0
2019-05-24 09:50:00,26.61,26.89,26.6,26.84,2591572.0,26.61,26.89,26.6,26.84,2591572.0
2019-05-24 10:00:00,26.84,26.89,26.69,26.71,2092712.0,26.84,26.89,26.69,26.71,2092712.0
2019-05-24 10:10:00,26.7,26.75,26.65,26.71,1021817.0,26.7,26.75,26.65,26.71,1021817.0
2019-05-24 10:20:00,26.71,26.74,26.58,26.59,1049517.0,26.71,26.74,26.58,26.59,1049517.0
2019-05-24 10:30:00,26.6,26.65,26.57,26.63,1069728.0,26.6,26.65,26.57,26.63,1069728.0
2019-05-24 10:40:00,26.63,26.65,26.41,26.43,1209179.0,26.63,26.65,26.41,26.43,1209179.0
2019-05-24 10:50:00,26.43,26.56,26.41,26.55,1001623.0,26.43,26.56,26.41,26.55,1001623.0
2019-05-24 11:00:00,26.55,26.64,26.5,26.54,1454669.0,26.55,26.64,26.5,26.54,1454669.0
2019-05-24 11:10:00,26.54,26.56,26.47,26.48,790250.0,26.54,26.56,26.47,26.48,790250.0
2019-05-24 11:20:00,26.47,26.55,26.47,26.51,574882.0,26.47,26.55,26.47,26.51,574882.0
2019-05-24 11:30:00,26.51,26.58,26.49,26.57,635026.0,26.51,26.58,26.49,26.57,635026.0
2019-05-24 11:40:00,26.57,26.59,26.53,26.54,609946.0,26.57,26.59,26.53,26.54,609946.0
2019-05-24 11:50:00,26.55,26.56,26.48,26.5,488340.0,26.55,26.56,26.48,26.5,488340.0
2019-05-24 12:00:00,26.5,26.52,26.45,26.49,473458.0,26.5,26.52,26.45,26.49,473458.0
2019-05-24 12:10:00,26.49,26.5,26.41,26.46,586884.0,26.49,26.5,26.41,26.46,586884.0
2019-05-24 12:20:00,26.45,26.5,26.44,26.48,512638.0,26.45,26.5,26.44,26.48,512638.0
2019-05-24 12:30:00,26.48,26.54,26.46,26.54,665388.0,26.48,26.54,26.46,26.54,665388.0
2019-05-24 12:40:00,26.53,26.55,26.47,26.49,457016.0,26.53,26.55,26.47,26.49,457016.0
2019-05-24 12:50:00,26.49,26.52,26.46,26.51,336727.0,26.49,26.52,26.46,26.51,336727.0
2019-05-24 13:00:00,26.51,26.57,26.5,26.56,976461.0,26.51,26.57,26.5,26.56,976461.0
2019-05-24 13:10:00,26.55,26.57,26.51,26.55,525994.0,26.55,26.57,26.51,26.55,525994.0
2019-05-24 13:20:00,26.55,26.57,26.46,26.48,616308.0,26.55,26.57,26.46,26.48,616308.0
2019-05-24 13:30:00,26.47,26.52,26.46,26.52,323476.0,26.47,26.52,26.46,26.52,323476.0
2019-05-24 13:40:00,26.52,26.55,26.49,26.54,296951.0,26.52,26.55,26.49,26.54,296951.0
2019-05-24 13:50:00,26.55,26.57,26.51,26.53,441577.0,26.55,26.57,26.51,26.53,441577.0
2019-05-24 14:00:00,26.53,26.54,26.47,26.51,465876.0,26.53,26.54,26.47,26.51,465876.0
2019-05-24 14:10:00,26.51,26.52,26.46,26.49,425721.0,26.51,26.52,26.46,26.49,425721.0
2019-05-24 14:20:00,26.49,26.54,26.48,26.48,369760.0,26.49,26.54,26.48,26.48,369760.0
2019-05-24 14:30:00,26.49,26.52,26.48,26.51,294878.0,26.49,26.52,26.48,26.51,294878.0
2019-05-24 14:40:00,26.51,26.54,26.51,26.52,321245.0,26.51,26.54,26.51,26.52,321245.0
2019-05-24 14:50:00,26.52,26.54,26.49,26.52,322759.0,26.52,26.54,26.49,26.52,322759.0
2019-05-24 15:00:00,26.53,26.56,26.51,26.54,503169.0,26.53,26.56,26.51,26.54,503169.0
2019-05-24 15:10:00,26.54,26.57,26.49,26.5,573342.0,26.54,26.57,26.49,26.5,573342.0
2019-05-24 15:20:00,26.5,26.52,26.47,26.52,540878.0,26.5,26.52,26.47,26.52,540878.0
2019-05-24 15:30:00,26.51,26.54,26.49,26.52,543690.0,26.51,26.54,26.49,26.52,543690.0
2019-05-24 15:40:00,26.52,26.53,26.42,26.44,1215353.0,26.52,26.53,26.42,26.44,1215353.0
2019-05-24 15:50:00,26.44,26.48,26.4,26.44,2427056.0,26.44,26.48,26.4,26.44,2427056.0
2019-05-28 09:30:00,27.25,27.9,27.06,27.83,12850483.0,27.25,27.9,27.06,27.83,12850483.0
2019-05-28 09:40:00,27.83,28.0,27.8,27.91,5877681.0,27.83,28.0,27.8,27.91,5877681.0
2019-05-28 09:50:00,27.91,28.34,27.88,28.25,8896895.0,27.91,28.34,27.88,28.25,8896895.0
2019-05-28 10:00:00,28.24,28.45,28.2,28.24,5066334.0,28.24,28.45,28.2,28.24,5066334.0
2019-05-28 10:10:00,28.24,28.29,27.97,28.06,4222524.0,28.24,28.29,27.97,28.06,4222524.0
2019-05-28 10:20:00,28.06,28.35,28.06,28.35,3801987.0,28.06,28.35,28.06,28.35,3801987.0
2019-05-28 10:30:00,28.34,28.36,28.22,28.32,3268525.0,28.34,28.36,28.22,28.32,3268525.0
2019-05-28 10:40:00,28.32,28.5,28.31,28.41,5197642.0,28.32,28.5,28.31,28.41,5197642.0
2019-05-28 10:50:00,28.4,28.49,28.36,28.43,2671250.0,28.4,28.49,28.36,28.43,2671250.0
2019-05-28 11:00:00,28.43,28.63,28.41,28.54,4240340.0,28.43,28.63,28.41,28.54,4240340.0
2019-05-28 11:10:00,28.53,28.78,28.5,28.71,2769306.0,28.53,28.78,28.5,28.71,2769306.0
2019-05-28 11:20:00,28.71,28.84,28.66,28.8,2652787.0,28.71,28.84,28.66,28.8,2652787.0
2019-05-28 11:30:00,28.8,28.98,28.74,28.91,3534863.0,28.8,28.98,28.74,28.91,3534863.0
2019-05-28 11:40:00,28.91,29.0,28.88,28.94,2684294.0,28.91,29.0,28.88,28.94,2684294.0
2019-05-28 11:50:00,28.94,29.0,28.87,28.96,2872983.0,28.94,29.0,28.87,28.96,2872983.0
2019-05-28 12:00:00,28.96,29.25,28.95,29.23,5606315.0,28.96,29.25,28.95,29.23,5606315.0
2019-05-28 12:10:00,29.23,29.25,29.07,29.1,3067318.0,29.23,29.25,29.07,29.1,3067318.0
2019-05-28 12:20:00,29.09,29.18,28.92,28.93,3382991.0,29.09,29.18,28.92,28.93,3382991.0
2019-05-28 12:30:00,28.93,29.07,28.92,29.04,2415707.0,28.93,29.07,28.92,29.04,2415707.0
2019-05-28 12:40:00,29.04,29.04,28.86,29.02,2467427.0,29.04,29.04,28.86,29.02,2467427.0
2019-05-28 12:50:00,29.01,29.06,28.88,28.88,1530194.0,29.01,29.06,28.88,28.88,1530194.0
2019-05-28 13:00:00,28.89,29.03,28.88,28.99,1335985.0,28.89,29.03,28.88,28.99,1335985.0
2019-05-28 13:10:00,29.0,29.13,28.95,29.12,1961009.0,29.0,29.13,28.95,29.12,1961009.0
2019-05-28 13:20:00,29.12,29.22,29.06,29.08,2303504.0,29.12,29.22,29.06,29.08,2303504.0
2019-05-28 13:30:00,29.07,29.41,29.06,29.33,4666209.0,29.07,29.41,29.06,29.33,4666209.0
2019-05-28 13:40:00,29.33,29.45,29.29,29.44,2247894.0,29.33,29.45,29.29,29.44,2247894.0
2019-05-28 13:50:00,29.44,29.58,29.41,29.55,3459455.0,29.44,29.58,29.41,29.55,3459455.0
2019-05-28 14:00:00,29.54,29.67,29.51,29.58,3029591.0,29.54,29.67,29.51,29.58,3029591.0
2019-05-28 14:10:00,29.58,29.62,29.36,29.42,3720826.0,29.58,29.62,29.36,29.42,3720826.0
2019-05-28 14:20:00,29.41,29.46,29.35,29.36,1785154.0,29.41,29.46,29.35,29.36,1785154.0
2019-05-28 14:30:00,29.35,29.5,29.34,29.45,1690042.0,29.35,29.5,29.34,29.45,1690042.0
2019-05-28 14:40:00,29.45,29.46,29.32,29.33,1987888.0,29.45,29.46,29.32,29.33,1987888.0
2019-05-28 14:50:00,29.33,29.34,29.15,29.28,3128579.0,29.33,29.34,29.15,29.28,3128579.0
2019-05-28 15:00:00,29.27,29.28,29.04,29.05,2514083.0,29.27,29.28,29.04,29.05,2514083.0
2019-05-28 15:10:00,29.05,29.1,28.95,29.1,2734812.0,29.05,29.1,28.95,29.1,2734812.0
2019-05-28 15:20:00,29.1,29.19,29.03,29.03,1977024.0,29.1,29.19,29.03,29.03,1977024.0
2019-05-28 15:30:00,29.03,29.11,28.97,29.07,2156435.0,29.03,29.11,28.97,29.07,2156435.0
2019-05-28 15:40:00,29.07,29.2,29.02,29.18,2948989.0,29.07,29.2,29.02,29.18,2948989.0
2019-05-28 15:50:00,29.19,29.23,29.03,29.04,5233439.0,29.19,29.23,29.03,29.04,5233439.0
2019-05-29 09:30:00,29.0,29.32,28.76,28.88,10021343.0,29.0,29.32,28.76,28.88,10021343.0
2019-05-29 09:40:00,28.88,29.1,28.65,28.68,6175059.0,28.88,29.1,28.65,28.68,6175059.0
2019-05-29 09:50:00,28.69,28.69,28.42,28.49,6007387.0,28.69,28.69,28.42,28.49,6007387.0
2019-05-29 10:00:00,28.49,28.56,28.29,28.53,4428851.0,28.49,28.56,28.29,28.53,4428851.0
2019-05-29 10:10:00,28.52,28.85,28.52,28.79,3815026.0,28.52,28.85,28.52,28.79,3815026.0
2019-05-29 10:20:00,28.8,28.84,28.56,28.79,2679050.0,28.8,28.84,28.56,28.79,2679050.0
2019-05-29 10:30:00,28.79,28.79,28.51,28.55,2366013.0,28.79,28.79,28.51,28.55,2366013.0
2019-05-29 10:40:00,28.56,28.56,28.43,28.5,1684204.0,28.56,28.56,28.43,28.5,1684204.0
2019-05-29 10:50:00,28.49,28.55,28.36,28.39,1796477.0,28.49,28.55,28.36,28.39,1796477.0
2019-05-29 11:00:00,28.38,28.55,28.35,28.53,2116241.0,28.38,28.55,28.35,28.53,2116241.0
2019-05-29 11:10:00,28.53,28.54,28.3,28.35,2101556.0,28.53,28.54,28.3,28.35,2101556.0
2019-05-29 11:20:00,28.35,28.36,28.1,28.15,3732314.0,28.35,28.36,28.1,28.15,3732314.0
2019-05-29 11:30:00,28.14,28.19,28.02,28.02,2294378.0,28.14,28.19,28.02,28.02,2294378.0
2019-05-29 11:40:00,28.02,28.13,27.88,28.05,3281993.0,28.02,28.13,27.88,28.05,3281993.0
2019-05-29 11:50:00,28.05,28.08,27.85,27.95,2409280.0,28.05,28.08,27.85,27.95,2409280.0
2019-05-29 12:00:00,27.94,28.07,27.9,28.07,1631744.0,27.94,28.07,27.9,28.07,1631744.0
2019-05-29 12:10:00,28.06,28.1,28.0,28.09,1440685.0,28.06,28.1,28.0,28.09,1440685.0
2019-05-29 12:20:00,28.09,28.16,28.04,28.15,1378351.0,28.09,28.16,28.04,28.15,1378351.0
2019-05-29 12:30:00,28.15,28.22,28.14,28.17,1813138.0,28.15,28.22,28.14,28.17,1813138.0
2019-05-29 12:40:00,28.17,28.21,28.15,28.19,964770.0,28.17,28.21,28.15,28.19,964770.0
2019-05-29 12:50:00,28.19,28.19,27.95,27.96,1832493.0,28.19,28.19,27.95,27.96,1832493.0
2019-05-29 13:00:00,27.95,28.16,27.88,28.13,2019851.0,27.95,28.16,27.88,28.13,2019851.0
2019-05-29 13:10:00,28.14,28.2,28.07,28.09,1610934.0,28.14,28.2,28.07,28.09,1610934.0
2019-05-29 13:20:00,28.09,28.16,28.05,28.11,842236.0,28.09,28.16,28.05,28.11,842236.0
2019-05-29 13:30:00,28.11,28.22,28.08,28.2,1208201.0,28.11,28.22,28.08,28.2,1208201.0
2019-05-29 13:40:00,28.2,28.26,28.12,28.19,1365975.0,28.2,28.26,28.12,28.19,1365975.0
2019-05-29 13:50:00,28.18,28.21,28.05,28.05,1125731.0,28.18,28.21,28.05,28.05,1125731.0
2019-05-29 14:00:00,28.06,28.13,28.06,28.07,759479.0,28.06,28.13,28.06,28.07,759479.0
2019-05-29 14:10:00,28.06,28.09,28.01,28.06,857761.0,28.06,28.09,28.01,28.06,857761.0
2019-05-29 14:20:00,28.06,28.08,28.02,28.05,542924.0,28.06,28.08,28.02,28.05,542924.0
2019-05-29 14:30:00,28.04,28.05,27.89,27.9,1354286.0,28.04,28.05,27.89,27.9,1354286.0
2019-05-29 14:40:00,27.89,27.89,27.73,27.87,3402966.0,27.89,27.89,27.73,27.87,3402966.0
2019-05-29 14:50:00,27.88,27.89,27.75,27.88,1891512.0,27.88,27.89,27.75,27.88,1891512.0
2019-05-29 15:00:00,27.87,27.89,27.79,27.88,1481842.0,27.87,27.89,27.79,27.88,1481842.0
2019-05-29 15:10:00,27.88,27.96,27.85,27.93,1516091.0,27.88,27.96,27.85,27.93,1516091.0
2019-05-29 15:20:00,27.92,28.03,27.91,28.02,1548001.0,27.92,28.03,27.91,28.02,1548001.0
2019-05-29 15:30:00,28.02,28.13,27.92,28.12,2693949.0,28.02,28.13,27.92,28.12,2693949.0
2019-05-29 15:40:00,28.12,28.17,28.04,28.07,3262242.0,28.12,28.17,28.04,28.07,3262242.0
2019-05-29 15:50:00,28.07,28.11,27.99,28.08,3444517.0,28.07,28.11,27.99,28.08,3444517.0
2019-05-30 09:30:00,28.39,28.56,28.15,28.28,6463456.0,28.39,28.56,28.15,28.28,6463456.0
2019-05-30 09:40:00,28.28,28.33,28.13,28.23,2725657.0,28.28,28.33,28.13,28.23,2725657.0
2019-05-30 09:50:00,28.24,28.32,28.11,28.27,2766395.0,28.24,28.32,28.11,28.27,2766395.0
2019-05-30 10:00:00,28.27,28.35,28.21,28.3,1847013.0,28.27,28.35,28.21,28.3,1847013.0
2019-05-30 10:10:00,28.31,28.43,28.27,28.37,2001300.0,28.31,28.43,28.27,28.37,2001300.0
2019-05-30 10:20:00,28.37,28.51,28.32,28.46,2318073.0,28.37,28.51,28.32,28.46,2318073.0
2019-05-30 10:30:00,28.46,28.54,28.37,28.41,1949895.0,28.46,28.54,28.37,28.41,1949895.0
2019-05-30 10:40:00,28.42,28.52,28.36,28.46,1849028.0,28.42,28.52,28.36,28.46,1849028.0
2019-05-30 10:50:00,28.45,28.46,28.27,28.33,1630873.0,28.45,28.46,28.27,28.33,1630873.0
2019-05-30 11:00:00,28.32,28.33,28.2,28.32,1356631.0,28.32,28.33,28.2,28.32,1356631.0
2019-05-30 11:10:00,28.31,28.38,28.24,28.35,980885.0,28.31,28.38,28.24,28.35,980885.0
2019-05-30 11:20:00,28.36,28.37,28.18,28.3,1389413.0,28.36,28.37,28.18,28.3,1389413.0
2019-05-30 11:30:00,28.3,28.33,28.22,28.24,939150.0,28.3,28.33,28.22,28.24,939150.0
2019-05-30 11:40:00,28.24,28.3,28.2,28.24,980198.0,28.24,28.3,28.2,28.24,980198.0
2019-05-30 11:50:00,28.23,28.25,28.13,28.18,1182183.0,28.23,28.25,28.13,28.18,1182183.0
2019-05-30 12:00:00,28.19,28.28,28.18,28.21,781318.0,28.19,28.28,28.18,28.21,781318.0
2019-05-30 12:10:00,28.2,28.23,28.15,28.17,820177.0,28.2,28.23,28.15,28.17,820177.0
2019-05-30 12:20:00,28.17,28.24,28.15,28.17,720079.0,28.17,28.24,28.15,28.17,720079.0
2019-05-30 12:30:00,28.17,28.21,28.15,28.19,683749.0,28.17,28.21,28.15,28.19,683749.0
2019-05-30 12:40:00,28.19,28.38,28.19,28.37,2650138.0,28.19,28.38,28.19,28.37,2650138.0
2019-05-30 12:50:00,28.37,28.41,28.3,28.33,1130064.0,28.37,28.41,28.3,28.33,1130064.0
2019-05-30 13:00:00,28.33,28.35,28.2,28.23,1108654.0,28.33,28.35,28.2,28.23,1108654.0
2019-05-30 13:10:00,28.23,28.25,28.2,28.2,685402.0,28.23,28.25,28.2,28.2,685402.0
2019-05-30 13:20:00,28.2,28.23,28.15,28.19,562869.0,28.2,28.23,28.15,28.19,562869.0
2019-05-30 13:30:00,28.19,28.2,28.05,28.12,1403841.0,28.19,28.2,28.05,28.12,1403841.0
2019-05-30 13:40:00,28.12,28.16,28.06,28.14,742731.0,28.12,28.16,28.06,28.14,742731.0
2019-05-30 13:50:00,28.14,28.18,28.11,28.12,608957.0,28.14,28.18,28.11,28.12,608957.0
2019-05-30 14:00:00,28.12,28.17,28.1,28.13,536121.0,28.12,28.17,28.1,28.13,536121.0
2019-05-30 14:10:00,28.13,28.14,27.97,28.0,1308762.0,28.13,28.14,27.97,28.0,1308762.0
2019-05-30 14:20:00,28.0,28.01,27.6,27.77,3404845.0,28.0,28.01,27.6,27.77,3404845.0
2019-05-30 14:30:00,27.77,27.79,27.62,27.64,1364906.0,27.77,27.79,27.62,27.64,1364906.0
2019-05-30 14:40:00,27.64,27.8,27.63,27.78,1150798.0,27.64,27.8,27.63,27.78,1150798.0
2019-05-30 14:50:00,27.79,27.86,27.74,27.85,1286991.0,27.79,27.86,27.74,27.85,1286991.0
2019-05-30 15:00:00,27.86,27.86,27.67,27.75,1075021.0,27.86,27.86,27.67,27.75,1075021.0
2019-05-30 15:10:00,27.75,27.85,27.73,27.83,956931.0,27.75,27.85,27.73,27.83,956931.0
2019-05-30 15:20:00,27.82,27.96,27.79,27.93,1281489.0,27.82,27.96,27.79,27.93,1281489.0
2019-05-30 15:30:00,27.93,28.09,27.9,28.05,1872588.0,27.93,28.09,27.9,28.05,1872588.0
2019-05-30 15:40:00,28.05,28.08,28.0,28.05,1462334.0,28.05,28.08,28.0,28.05,1462334.0
2019-05-30 15:50:00,28.05,28.06,27.99,28.02,2631071.0,28.05,28.06,27.99,28.02,2631071.0
2019-05-31 09:30:00,27.57,27.84,27.5,27.83,4782062.0,27.57,27.84,27.5,27.83,4782062.0
2019-05-31 09:40:00,27.84,27.96,27.63,27.85,3487705.0,27.84,27.96,27.63,27.85,3487705.0
2019-05-31 09:50:00,27.84,27.88,27.69,27.84,2604842.0,27.84,27.88,27.69,27.84,2604842.0
2019-05-31 10:00:00,27.83,28.02,27.8,27.98,2310839.0,27.83,28.02,27.8,27.98,2310839.0
2019-05-31 10:10:00,27.97,28.01,27.85,27.96,1616077.0,27.97,28.01,27.85,27.96,1616077.0
2019-05-31 10:20:00,27.96,28.08,27.89,28.07,1986803.0,27.96,28.08,27.89,28.07,1986803.0
2019-05-31 10:30:00,28.08,28.13,28.01,28.02,2213338.0,28.08,28.13,28.01,28.02,2213338.0
2019-05-31 10:40:00,28.03,28.08,27.88,28.06,2164766.0,28.03,28.08,27.88,28.06,2164766.0
2019-05-31 10:50:00,28.06,28.19,28.04,28.17,1680597.0,28.06,28.19,28.04,28.17,1680597.0
2019-05-31 11:00:00,28.17,28.18,28.04,28.12,1286375.0,28.17,28.18,28.04,28.12,1286375.0
2019-05-31 11:10:00,28.11,28.25,28.11,28.22,1414192.0,28.11,28.25,28.11,28.22,1414192.0
2019-05-31 11:20:00,28.22,28.36,28.2,28.32,2148243.0,28.22,28.36,28.2,28.32,2148243.0
2019-05-31 11:30:00,28.32,28.33,28.14,28.17,1754946.0,28.32,28.33,28.14,28.17,1754946.0
2019-05-31 11:40:00,28.18,28.32,28.16,28.32,1220492.0,28.18,28.32,28.16,28.32,1220492.0
2019-05-31 11:50:00,28.32,28.33,28.21,28.27,1154495.0,28.32,28.33,28.21,28.27,1154495.0
2019-05-31 12:00:00,28.26,28.29,28.17,28.19,924536.0,28.26,28.29,28.17,28.19,924536.0
2019-05-31 12:10:00,28.19,28.2,28.1,28.12,1328658.0,28.19,28.2,28.1,28.12,1328658.0
2019-05-31 12:20:00,28.12,28.14,28.0,28.02,1476351.0,28.12,28.14,28.0,28.02,1476351.0
2019-05-31 12:30:00,28.01,28.08,27.98,28.04,1361780.0,28.01,28.08,27.98,28.04,1361780.0
2019-05-31 12:40:00,28.04,28.08,27.96,27.96,1101932.0,28.04,28.08,27.96,27.96,1101932.0
2019-05-31 12:50:00,27.96,28.0,27.88,27.97,1507679.0,27.96,28.0,27.88,27.97,1507679.0
2019-05-31 13:00:00,27.96,28.04,27.94,28.01,829264.0,27.96,28.04,27.94,28.01,829264.0
2019-05-31 13:10:00,28.02,28.08,27.94,27.95,956735.0,28.02,28.08,27.94,27.95,956735.0
2019-05-31 13:20:00,27.95,27.99,27.94,27.96,541207.0,27.95,27.99,27.94,27.96,541207.0
2019-05-31 13:30:00,27.96,27.97,27.9,27.9,884018.0,27.96,27.97,27.9,27.9,884018.0
2019-05-31 13:40:00,27.91,27.91,27.84,27.88,814990.0,27.91,27.91,27.84,27.88,814990.0
2019-05-31 13:50:00,27.88,27.89,27.8,27.83,887979.0,27.88,27.89,27.8,27.83,887979.0
2019-05-31 14:00:00,27.83,27.86,27.72,27.74,1156019.0,27.83,27.86,27.72,27.74,1156019.0
2019-05-31 14:10:00,27.73,27.77,27.67,27.67,841141.0,27.73,27.77,27.67,27.67,841141.0
2019-05-31 14:20:00,27.67,27.72,27.62,27.64,971792.0,27.67,27.72,27.62,27.64,971792.0
2019-05-31 14:30:00,27.64,27.65,27.48,27.51,2534344.0,27.64,27.65,27.48,27.51,2534344.0
2019-05-31 14:40:00,27.51,27.63,27.49,27.54,1877662.0,27.51,27.63,27.49,27.54,1877662.0
2019-05-31 14:50:00,27.54,27.62,27.51,27.51,1177375.0,27.54,27.62,27.51,27.51,1177375.0
2019-05-31 15:00:00,27.51,27.59,27.48,27.55,1292192.0,27.51,27.59,27.48,27.55,1292192.0
2019-05-31 15:10:00,27.55,27.59,27.52,27.52,1159631.0,27.55,27.59,27.52,27.52,1159631.0
2019-05-31 15:20:00,27.52,27.56,27.5,27.55,1480130.0,27.52,27.56,27.5,27.55,1480130.0
2019-05-31 15:30:00,27.55,27.55,27.45,27.48,1859258.0,27.55,27.55,27.45,27.48,1859258.0
2019-05-31 15:40:00,27.48,27.54,27.45,27.5,1888758.0,27.48,27.54,27.45,27.5,1888758.0
2019-05-31 15:50:00,27.49,27.51,27.4,27.4,3945857.0,27.49,27.51,27.4,27.4,3945857.0
2019-06-03 09:30:00,28.75,29.47,28.61,29.27,16319510.0,28.75,29.47,28.61,29.27,16319510.0
2019-06-03 09:40:00,29.27,29.39,28.87,29.01,7986277.0,29.27,29.39,28.87,29.01,7986277.0
2019-06-03 09:50:00,29.01,29.35,29.01,29.2,6350280.0,29.01,29.35,29.01,29.2,6350280.0
2019-06-03 10:00:00,29.2,29.53,29.13,29.52,8070514.0,29.2,29.53,29.13,29.52,8070514.0
2019-06-03 10:10:00,29.51,29.62,29.38,29.42,5034549.0,29.51,29.62,29.38,29.42,5034549.0
2019-06-03 10:20:00,29.43,29.44,29.2,29.28,3697267.0,29.43,29.44,29.2,29.28,3697267.0
2019-06-03 10:30:00,29.28,29.38,29.02,29.13,3726373.0,29.28,29.38,29.02,29.13,3726373.0
2019-06-03 10:40:00,29.13,29.2,29.04,29.07,2175264.0,29.13,29.2,29.04,29.07,2175264.0
2019-06-03 10:50:00,29.07,29.16,28.95,29.12,2760473.0,29.07,29.16,28.95,29.12,2760473.0
2019-06-03 11:00:00,29.11,29.15,28.96,29.01,1600225.0,29.11,29.15,28.96,29.01,1600225.0
2019-06-03 11:10:00,29.01,29.07,28.82,28.84,2402302.0,29.01,29.07,28.82,28.84,2402302.0
2019-06-03 11:20:00,28.83,28.94,28.67,28.72,2935135.0,28.83,28.94,28.67,28.72,2935135.0
2019-06-03 11:30:00,28.72,28.79,28.54,28.56,3533478.0,28.72,28.79,28.54,28.56,3533478.0
2019-06-03 11:40:00,28.56,28.63,28.41,28.47,4127384.0,28.56,28.63,28.41,28.47,4127384.0
2019-06-03 11:50:00,28.48,28.48,28.28,28.31,3268240.0,28.48,28.48,28.28,28.31,3268240.0
2019-06-03 12:00:00,28.31,28.35,28.07,28.12,3492917.0,28.31,28.35,28.07,28.12,3492917.0
2019-06-03 12:10:00,28.11,28.16,27.95,28.11,3883835.0,28.11,28.16,27.95,28.11,3883835.0
2019-06-03 12:20:00,28.11,28.12,27.79,27.81,3627156.0,28.11,28.12,27.79,27.81,3627156.0
2019-06-03 12:30:00,27.81,27.91,27.64,27.76,4004267.0,27.81,27.91,27.64,27.76,4004267.0
2019-06-03 12:40:00,27.76,27.95,27.7,27.92,3739952.0,27.76,27.95,27.7,27.92,3739952.0
2019-06-03 12:50:00,27.92,27.96,27.8,27.82,2301438.0,27.92,27.96,27.8,27.82,2301438.0
2019-06-03 13:00:00,27.82,27.87,27.66,27.87,2623630.0,27.82,27.87,27.66,27.87,2623630.0
2019-06-03 13:10:00,27.87,27.97,27.8,27.93,2188839.0,27.87,27.97,27.8,27.93,2188839.0
2019-06-03 13:20:00,27.93,28.18,27.8,28.07,4173526.0,27.93,28.18,27.8,28.07,4173526.0
2019-06-03 13:30:00,28.06,28.07,27.73,27.76,2689298.0,28.06,28.07,27.73,27.76,2689298.0
2019-06-03 13:40:00,27.75,28.03,27.74,27.88,2433304.0,27.75,28.03,27.74,27.88,2433304.0
2019-06-03 13:50:00,27.88,27.99,27.79,27.95,1515915.0,27.88,27.99,27.79,27.95,1515915.0
2019-06-03 14:00:00,27.95,28.0,27.88,27.95,1352076.0,27.95,28.0,27.88,27.95,1352076.0
2019-06-03 14:10:00,27.94,27.95,27.73,27.76,1648090.0,27.94,27.95,27.73,27.76,1648090.0
2019-06-03 14:20:00,27.76,27.83,27.74,27.78,1353008.0,27.76,27.83,27.74,27.78,1353008.0
2019-06-03 14:30:00,27.79,27.85,27.57,27.62,2758166.0,27.79,27.85,27.57,27.62,2758166.0
2019-06-03 14:40:00,27.62,27.69,27.55,27.57,1875606.0,27.62,27.69,27.55,27.57,1875606.0
2019-06-03 14:50:00,27.56,27.62,27.52,27.6,1584961.0,27.56,27.62,27.52,27.6,1584961.0
2019-06-03 15:00:00,27.61,27.61,27.34,27.4,3313805.0,27.61,27.61,27.34,27.4,3313805.0
2019-06-03 15:10:00,27.39,27.49,27.29,27.43,2476394.0,27.39,27.49,27.29,27.43,2476394.0
2019-06-03 15:20:00,27.43,27.53,27.35,27.4,2282680.0,27.43,27.53,27.35,27.4,2282680.0
2019-06-03 15:30:00,27.4,27.54,27.34,27.45,2677763.0,27.4,27.54,27.34,27.45,2677763.0
2019-06-03 15:40:00,27.45,27.55,27.42,27.49,3036203.0,27.45,27.55,27.42,27.49,3036203.0
2019-06-03 15:50:00,27.49,27.63,27.46,27.58,4063494.0,27.49,27.63,27.46,27.58,4063494.0
2019-06-04 09:30:00,28.39,28.58,27.91,27.96,8687181.0,28.39,28.58,27.91,27.96,8687181.0
2019-06-04 09:40:00,27.97,28.23,27.92,28.06,4943040.0,27.97,28.23,27.92,28.06,4943040.0
2019-06-04 09:50:00,28.06,28.33,27.97,28.19,4029689.0,28.06,28.33,27.97,28.19,4029689.0
2019-06-04 10:00:00,28.19,28.33,28.12,28.23,2784802.0,28.19,28.33,28.12,28.23,2784802.0
2019-06-04 10:10:00,28.23,28.39,28.22,28.34,2930226.0,28.23,28.39,28.22,28.34,2930226.0
2019-06-04 10:20:00,28.33,28.46,28.26,28.43,2947021.0,28.33,28.46,28.26,28.43,2947021.0
2019-06-04 10:30:00,28.43,28.5,28.34,28.37,2445775.0,28.43,28.5,28.34,28.37,2445775.0
2019-06-04 10:40:00,28.36,28.46,28.24,28.25,2174961.0,28.36,28.46,28.24,28.25,2174961.0
2019-06-04 10:50:00,28.24,28.38,28.24,28.32,1519118.0,28.24,28.38,28.24,28.32,1519118.0
2019-06-04 11:00:00,28.32,28.42,28.28,28.42,1589626.0,28.32,28.42,28.28,28.42,1589626.0
2019-06-04 11:10:00,28.42,28.55,28.39,28.55,2588273.0,28.42,28.55,28.39,28.55,2588273.0
2019-06-04 11:20:00,28.55,28.75,28.51,28.71,3075897.0,28.55,28.75,28.51,28.71,3075897.0
2019-06-04 11:30:00,28.7,28.73,28.63,28.66,1754703.0,28.7,28.73,28.63,28.66,1754703.0
2019-06-04 11:40:00,28.66,28.79,28.57,28.79,2538221.0,28.66,28.79,28.57,28.79,2538221.0
2019-06-04 11:50:00,28.79,28.8,28.68,28.71,1651787.0,28.79,28.8,28.68,28.71,1651787.0
2019-06-04 12:00:00,28.71,28.75,28.59,28.65,1548482.0,28.71,28.75,28.59,28.65,1548482.0
2019-06-04 12:10:00,28.64,28.76,28.61,28.75,1229474.0,28.64,28.76,28.61,28.75,1229474.0
2019-06-04 12:20:00,28.75,28.83,28.75,28.78,1875234.0,28.75,28.83,28.75,28.78,1875234.0
2019-06-04 12:30:00,28.78,28.83,28.68,28.77,1668891.0,28.78,28.83,28.68,28.77,1668891.0
2019-06-04 12:40:00,28.77,28.84,28.72,28.82,1263072.0,28.77,28.84,28.72,28.82,1263072.0
2019-06-04 12:50:00,28.83,28.88,28.79,28.84,1302640.0,28.83,28.88,28.79,28.84,1302640.0
2019-06-04 13:00:00,28.84,28.96,28.84,28.95,1545320.0,28.84,28.96,28.84,28.95,1545320.0
2019-06-04 13:10:00,28.95,29.0,28.89,28.99,1620046.0,28.95,29.0,28.89,28.99,1620046.0
2019-06-04 13:20:00,28.99,29.22,28.98,29.21,3862851.0,28.99,29.22,28.98,29.21,3862851.0
2019-06-04 13:30:00,29.21,29.28,29.15,29.21,3669012.0,29.21,29.28,29.15,29.21,3669012.0
2019-06-04 13:40:00,29.21,29.34,29.2,29.3,2945603.0,29.21,29.34,29.2,29.3,2945603.0
2019-06-04 13:50:00,29.31,29.34,29.17,29.28,2467199.0,29.31,29.34,29.17,29.28,2467199.0
2019-06-04 14:00:00,29.28,29.37,29.27,29.3,2361386.0,29.28,29.37,29.27,29.3,2361386.0
2019-06-04 14:10:00,29.31,29.34,29.11,29.18,3095934.0,29.31,29.34,29.11,29.18,3095934.0
2019-06-04 14:20:00,29.17,29.25,29.13,29.25,1934901.0,29.17,29.25,29.13,29.25,1934901.0
2019-06-04 14:30:00,29.24,29.26,29.12,29.19,1850672.0,29.24,29.26,29.12,29.19,1850672.0
2019-06-04 14:40:00,29.18,29.32,29.16,29.31,2038984.0,29.18,29.32,29.16,29.31,2038984.0
2019-06-04 14:50:00,29.31,29.38,29.29,29.32,2220578.0,29.31,29.38,29.29,29.32,2220578.0
2019-06-04 15:00:00,29.32,29.44,29.32,29.43,2209295.0,29.32,29.44,29.32,29.43,2209295.0
2019-06-04 15:10:00,29.43,29.45,29.37,29.42,1797568.0,29.43,29.45,29.37,29.42,1797568.0
2019-06-04 15:20:00,29.42,29.42,29.32,29.34,1668077.0,29.42,29.42,29.32,29.34,1668077.0
2019-06-04 15:30:00,29.34,29.35,29.25,29.3,1712229.0,29.34,29.35,29.25,29.3,1712229.0
2019-06-04 15:40:00,29.3,29.45,29.27,29.45,2765248.0,29.3,29.45,29.27,29.45,2765248.0
2019-06-04 15:50:00,29.45,29.59,29.44,29.57,6263728.0,29.45,29.59,29.44,29.57,6263728.0
2019-06-05 09:30:00,29.94,29.99,29.62,29.74,8639590.0,29.94,29.99,29.62,29.74,8639590.0
2019-06-05 09:40:00,29.74,29.82,29.28,29.53,6133130.0,29.74,29.82,29.28,29.53,6133130.0
2019-06-05 09:50:00,29.53,29.75,29.28,29.74,4792602.0,29.53,29.75,29.28,29.74,4792602.0
2019-06-05 10:00:00,29.74,29.86,29.51,29.51,3986172.0,29.74,29.86,29.51,29.51,3986172.0
2019-06-05 10:10:00,29.52,29.67,29.4,29.47,2324758.0,29.52,29.67,29.4,29.47,2324758.0
2019-06-05 10:20:00,29.48,29.54,29.33,29.36,2627860.0,29.48,29.54,29.33,29.36,2627860.0
2019-06-05 10:30:00,29.35,29.36,29.13,29.32,3299211.0,29.35,29.36,29.13,29.32,3299211.0
2019-06-05 10:40:00,29.32,29.39,29.03,29.14,3199218.0,29.32,29.39,29.03,29.14,3199218.0
2019-06-05 10:50:00,29.14,29.3,29.08,29.27,2022173.0,29.14,29.3,29.08,29.27,2022173.0
2019-06-05 11:00:00,29.27,29.45,29.24,29.36,2307359.0,29.27,29.45,29.24,29.36,2307359.0
2019-06-05 11:10:00,29.36,29.51,29.36,29.51,1864289.0,29.36,29.51,29.36,29.51,1864289.0
2019-06-05 11:20:00,29.51,29.59,29.46,29.54,1804099.0,29.51,29.59,29.46,29.54,1804099.0
2019-06-05 11:30:00,29.55,29.62,29.45,29.51,1646583.0,29.55,29.62,29.45,29.51,1646583.0
2019-06-05 11:40:00,29.51,29.58,29.48,29.51,1591311.0,29.51,29.58,29.48,29.51,1591311.0
2019-06-05 11:50:00,29.5,29.59,29.45,29.57,1525142.0,29.5,29.59,29.45,29.57,1525142.0
2019-06-05 12:00:00,29.57,29.69,29.55,29.66,1770891.0,29.57,29.69,29.55,29.66,1770891.0
2019-06-05 12:10:00,29.66,29.67,29.52,29.58,1384421.0,29.66,29.67,29.52,29.58,1384421.0
2019-06-05 12:20:00,29.57,29.67,29.56,29.66,811956.0,29.57,29.67,29.56,29.66,811956.0
2019-06-05 12:30:00,29.66,29.66,29.49,29.53,1104789.0,29.66,29.66,29.49,29.53,1104789.0
2019-06-05 12:40:00,29.53,29.61,29.51,29.53,681245.0,29.53,29.61,29.51,29.53,681245.0
2019-06-05 12:50:00,29.53,29.56,29.41,29.42,1229051.0,29.53,29.56,29.41,29.42,1229051.0
2019-06-05 13:00:00,29.42,29.5,29.41,29.48,824507.0,29.42,29.5,29.41,29.48,824507.0
2019-06-05 13:10:00,29.49,29.55,29.48,29.54,518296.0,29.49,29.55,29.48,29.54,518296.0
2019-06-05 13:20:00,29.54,29.54,29.39,29.45,670844.0,29.54,29.54,29.39,29.45,670844.0
2019-06-05 13:30:00,29.45,29.45,29.36,29.45,911998.0,29.45,29.45,29.36,29.45,911998.0
2019-06-05 13:40:00,29.45,29.46,29.36,29.37,755428.0,29.45,29.46,29.36,29.37,755428.0
2019-06-05 13:50:00,29.37,29.37,29.26,29.32,1037404.0,29.37,29.37,29.26,29.32,1037404.0
2019-06-05 14:00:00,29.32,29.36,29.28,29.29,625403.0,29.32,29.36,29.28,29.29,625403.0
2019-06-05 14:10:00,29.29,29.33,29.25,29.28,858283.0,29.29,29.33,29.25,29.28,858283.0
2019-06-05 14:20:00,29.27,29.3,29.21,29.21,1011721.0,29.27,29.3,29.21,29.21,1011721.0
2019-06-05 14:30:00,29.21,29.28,29.17,29.27,897954.0,29.21,29.28,29.17,29.27,897954.0
2019-06-05 14:40:00,29.26,29.33,29.25,29.27,954052.0,29.26,29.33,29.25,29.27,954052.0
2019-06-05 14:50:00,29.27,29.31,29.2,29.3,740310.0,29.27,29.31,29.2,29.3,740310.0
2019-06-05 15:00:00,29.3,29.36,29.28,29.3,640758.0,29.3,29.36,29.28,29.3,640758.0
2019-06-05 15:10:00,29.3,29.44,29.29,29.43,1391630.0,29.3,29.44,29.29,29.43,1391630.0
2019-06-05 15:20:00,29.43,29.49,29.41,29.45,939797.0,29.43,29.49,29.41,29.45,939797.0
2019-06-05 15:30:00,29.44,29.46,29.34,29.39,1159534.0,29.44,29.46,29.34,29.39,1159534.0
2019-06-05 15:40:00,29.39,29.47,29.38,29.44,1209303.0,29.39,29.47,29.38,29.44,1209303.0
2019-06-05 15:50:00,29.45,29.54,29.44,29.5,2783695.0,29.45,29.54,29.44,29.5,2783695.0
2019-06-06 09:30:00,29.87,30.74,29.84,30.74,13659894.0,29.87,30.74,29.84,30.74,13659894.0
2019-06-06 09:40:00,30.73,30.94,30.64,30.86,8602367.0,30.73,30.94,30.64,30.86,8602367.0
2019-06-06 09:50:00,30.87,30.96,30.54,30.57,5487485.0,30.87,30.96,30.54,30.57,5487485.0
2019-06-06 10:00:00,30.57,30.98,30.56,30.94,4871585.0,30.57,30.98,30.56,30.94,4871585.0
2019-06-06 10:10:00,30.93,31.25,30.93,31.21,6637755.0,30.93,31.25,30.93,31.21,6637755.0
2019-06-06 10:20:00,31.21,31.23,30.89,30.91,4252223.0,31.21,31.23,30.89,30.91,4252223.0
2019-06-06 10:30:00,30.92,31.18,30.89,31.17,3458014.0,30.92,31.18,30.89,31.17,3458014.0
2019-06-06 10:40:00,31.16,31.18,30.91,31.08,2687956.0,31.16,31.18,30.91,31.08,2687956.0
2019-06-06 10:50:00,31.09,31.2,31.09,31.12,2654550.0,31.09,31.2,31.09,31.12,2654550.0
2019-06-06 11:00:00,31.11,31.18,31.0,31.15,2667445.0,31.11,31.18,31.0,31.15,2667445.0
2019-06-06 11:10:00,31.14,31.33,31.05,31.3,3878552.0,31.14,31.33,31.05,31.3,3878552.0
2019-06-06 11:20:00,31.31,31.36,31.23,31.36,2756552.0,31.31,31.36,31.23,31.36,2756552.0
2019-06-06 11:30:00,31.36,31.52,31.33,31.37,3955365.0,31.36,31.52,31.33,31.37,3955365.0
2019-06-06 11:40:00,31.36,31.44,31.13,31.18,3440508.0,31.36,31.44,31.13,31.18,3440508.0
2019-06-06 11:50:00,31.19,31.26,31.12,31.16,2152773.0,31.19,31.26,31.12,31.16,2152773.0
2019-06-06 12:00:00,31.16,31.36,31.15,31.25,2108933.0,31.16,31.36,31.15,31.25,2108933.0
2019-06-06 12:10:00,31.25,31.4,31.17,31.38,2081425.0,31.25,31.4,31.17,31.38,2081425.0
2019-06-06 12:20:00,31.38,31.46,31.35,31.43,1683600.0,31.38,31.46,31.35,31.43,1683600.0
2019-06-06 12:30:00,31.43,31.54,31.4,31.5,1851773.0,31.43,31.54,31.4,31.5,1851773.0
2019-06-06 12:40:00,31.5,31.69,31.49,31.68,2312992.0,31.5,31.69,31.49,31.68,2312992.0
2019-06-06 12:50:00,31.68,31.69,31.54,31.62,1906234.0,31.68,31.69,31.54,31.62,1906234.0
2019-06-06 13:00:00,31.61,31.7,31.52,31.55,1709858.0,31.61,31.7,31.52,31.55,1709858.0
2019-06-06 13:10:00,31.55,31.65,31.52,31.54,1565919.0,31.55,31.65,31.52,31.54,1565919.0
2019-06-06 13:20:00,31.55,31.55,31.38,31.42,1824586.0,31.55,31.55,31.38,31.42,1824586.0
2019-06-06 13:30:00,31.42,31.44,31.36,31.37,1603590.0,31.42,31.44,31.36,31.37,1603590.0
2019-06-06 13:40:00,31.38,31.39,31.28,31.29,2320594.0,31.38,31.39,31.28,31.29,2320594.0
2019-06-06 13:50:00,31.29,31.48,31.24,31.46,2071522.0,31.29,31.48,31.24,31.46,2071522.0
2019-06-06 14:00:00,31.47,31.51,31.4,31.45,1414119.0,31.47,31.51,31.4,31.45,1414119.0
2019-06-06 14:10:00,31.46,31.55,31.46,31.5,1307654.0,31.46,31.55,31.46,31.5,1307654.0
2019-06-06 14:20:00,31.5,31.58,31.42,31.47,1263720.0,31.5,31.58,31.42,31.47,1263720.0
2019-06-06 14:30:00,31.46,31.73,31.45,31.64,2637813.0,31.46,31.73,31.45,31.64,2637813.0
2019-06-06 14:40:00,31.64,31.76,31.6,31.65,2361819.0,31.64,31.76,31.6,31.65,2361819.0
2019-06-06 14:50:00,31.66,31.72,31.58,31.72,1378151.0,31.66,31.72,31.58,31.72,1378151.0
2019-06-06 15:00:00,31.71,31.84,31.66,31.83,2880534.0,31.71,31.84,31.66,31.83,2880534.0
2019-06-06 15:10:00,31.82,31.98,31.81,31.95,2936592.0,31.82,31.98,31.81,31.95,2936592.0
2019-06-06 15:20:00,31.96,31.98,31.82,31.91,2681778.0,31.96,31.98,31.82,31.91,2681778.0
2019-06-06 15:30:00,31.9,31.97,31.87,31.92,2236918.0,31.9,31.97,31.87,31.92,2236918.0
2019-06-06 15:40:00,31.93,31.96,31.86,31.93,2900698.0,31.93,31.96,31.86,31.93,2900698.0
2019-06-06 15:50:00,31.92,31.96,31.75,31.84,5377379.0,31.92,31.96,31.75,31.84,5377379.0
2019-06-07 09:30:00,31.94,32.2,31.64,31.93,9864330.0,31.94,32.2,31.64,31.93,9864330.0
2019-06-07 09:40:00,31.93,31.93,31.57,31.64,5798515.0,31.93,31.93,31.57,31.64,5798515.0
2019-06-07 09:50:00,31.64,31.9,31.58,31.85,3823838.0,31.64,31.9,31.58,31.85,3823838.0
2019-06-07 10:00:00,31.85,31.95,31.67,31.73,3520072.0,31.85,31.95,31.67,31.73,3520072.0
2019-06-07 10:10:00,31.73,31.9,31.71,31.85,1921623.0,31.73,31.9,31.71,31.85,1921623.0
2019-06-07 10:20:00,31.85,31.85,31.61,31.74,2796204.0,31.85,31.85,31.61,31.74,2796204.0
2019-06-07 10:30:00,31.74,31.76,31.58,31.61,2497516.0,31.74,31.76,31.58,31.61,2497516.0
2019-06-07 10:40:00,31.62,31.78,31.58,31.77,2019934.0,31.62,31.78,31.58,31.77,2019934.0
2019-06-07 10:50:00,31.77,32.06,31.74,32.03,3801040.0,31.77,32.06,31.74,32.03,3801040.0
2019-06-07 11:00:00,32.04,32.12,31.93,31.94,3509863.0,32.04,32.12,31.93,31.94,3509863.0
2019-06-07 11:10:00,31.93,32.18,31.92,32.14,2952712.0,31.93,32.18,31.92,32.14,2952712.0
2019-06-07 11:20:00,32.14,32.22,32.09,32.15,1948611.0,32.14,32.22,32.09,32.15,1948611.0
2019-06-07 11:30:00,32.14,32.25,32.05,32.11,2196668.0,32.14,32.25,32.05,32.11,2196668.0
2019-06-07 11:40:00,32.11,32.16,32.04,32.15,1477534.0,32.11,32.16,32.04,32.15,1477534.0
2019-06-07 11:50:00,32.16,32.16,32.0,32.03,1258707.0,32.16,32.16,32.0,32.03,1258707.0
2019-06-07 12:00:00,32.03,32.06,31.91,31.99,1367421.0,32.03,32.06,31.91,31.99,1367421.0
2019-06-07 12:10:00,31.98,32.05,31.92,32.01,1089522.0,31.98,32.05,31.92,32.01,1089522.0
2019-06-07 12:20:00,32.01,32.11,31.96,32.07,1133208.0,32.01,32.11,31.96,32.07,1133208.0
2019-06-07 12:30:00,32.07,32.09,31.99,32.08,910229.0,32.07,32.09,31.99,32.08,910229.0
2019-06-07 12:40:00,32.08,32.18,32.06,32.18,937110.0,32.08,32.18,32.06,32.18,937110.0
2019-06-07 12:50:00,32.18,32.19,32.11,32.15,755593.0,32.18,32.19,32.11,32.15,755593.0
2019-06-07 13:00:00,32.15,32.2,32.13,32.19,578875.0,32.15,32.2,32.13,32.19,578875.0
2019-06-07 13:10:00,32.19,32.2,32.12,32.18,883842.0,32.19,32.2,32.12,32.18,883842.0
2019-06-07 13:20:00,32.17,32.19,32.1,32.12,754261.0,32.17,32.19,32.1,32.12,754261.0
2019-06-07 13:30:00,32.12,32.16,32.08,32.16,763932.0,32.12,32.16,32.08,32.16,763932.0
2019-06-07 13:40:00,32.16,32.19,32.13,32.14,608900.0,32.16,32.19,32.13,32.14,608900.0
2019-06-07 13:50:00,32.14,32.17,32.11,32.16,535730.0,32.14,32.17,32.11,32.16,535730.0
2019-06-07 14:00:00,32.16,32.18,32.1,32.13,752441.0,32.16,32.18,32.1,32.13,752441.0
2019-06-07 14:10:00,32.13,32.32,32.12,32.31,2258522.0,32.13,32.32,32.12,32.31,2258522.0
2019-06-07 14:20:00,32.32,32.46,32.29,32.46,1985597.0,32.32,32.46,32.29,32.46,1985597.0
2019-06-07 14:30:00,32.46,32.49,32.37,32.42,1507120.0,32.46,32.49,32.37,32.42,1507120.0
2019-06-07 14:40:00,32.43,32.45,32.36,32.36,1089629.0,32.43,32.45,32.36,32.36,1089629.0
2019-06-07 14:50:00,32.36,32.4,32.31,32.33,1114511.0,32.36,32.4,32.31,32.33,1114511.0
2019-06-07 15:00:00,32.33,32.38,32.3,32.36,1301071.0,32.33,32.38,32.3,32.36,1301071.0
2019-06-07 15:10:00,32.36,32.44,32.33,32.43,1118931.0,32.36,32.44,32.33,32.43,1118931.0
2019-06-07 15:20:00,32.43,32.6,32.4,32.54,2429096.0,32.43,32.6,32.4,32.54,2429096.0
2019-06-07 15:30:00,32.54,32.54,32.46,32.52,2035846.0,32.54,32.54,32.46,32.52,2035846.0
2019-06-07 15:40:00,32.52,32.54,32.41,32.43,1791593.0,32.52,32.54,32.41,32.43,1791593.0
2019-06-07 15:50:00,32.44,32.46,32.31,32.41,3672094.0,32.44,32.46,32.31,32.41,3672094.0
2019-06-10 09:30:00,33.55,33.95,33.22,33.28,10494885.0,33.55,33.95,33.22,33.28,10494885.0
2019-06-10 09:40:00,33.27,33.71,33.27,33.35,6043101.0,33.27,33.71,33.27,33.35,6043101.0
2019-06-10 09:50:00,33.35,33.37,33.08,33.32,4437719.0,33.35,33.37,33.08,33.32,4437719.0
2019-06-10 10:00:00,33.32,33.37,33.15,33.37,3697454.0,33.32,33.37,33.15,33.37,3697454.0
2019-06-10 10:10:00,33.37,33.56,33.36,33.51,3403306.0,33.37,33.56,33.36,33.51,3403306.0
2019-06-10 10:20:00,33.52,33.53,33.4,33.45,2194101.0,33.52,33.53,33.4,33.45,2194101.0
2019-06-10 10:30:00,33.44,33.74,33.35,33.71,3643524.0,33.44,33.74,33.35,33.71,3643524.0
2019-06-10 10:40:00,33.71,33.98,33.7,33.88,3933977.0,33.71,33.98,33.7,33.88,3933977.0
2019-06-10 10:50:00,33.88,33.93,33.8,33.85,1941898.0,33.88,33.93,33.8,33.85,1941898.0
2019-06-10 11:00:00,33.85,34.0,33.83,33.94,2605925.0,33.85,34.0,33.83,33.94,2605925.0
2019-06-10 11:10:00,33.94,34.15,33.93,34.13,3254164.0,33.94,34.15,33.93,34.13,3254164.0
2019-06-10 11:20:00,34.12,34.24,34.11,34.16,3081329.0,34.12,34.24,34.11,34.16,3081329.0
2019-06-10 11:30:00,34.15,34.3,34.06,34.07,2508981.0,34.15,34.3,34.06,34.07,2508981.0
2019-06-10 11:40:00,34.07,34.18,34.05,34.08,1489576.0,34.07,34.18,34.05,34.08,1489576.0
2019-06-10 11:50:00,34.09,34.13,34.05,34.06,1264286.0,34.09,34.13,34.05,34.06,1264286.0
2019-06-10 12:00:00,34.06,34.25,34.0,34.15,2157473.0,34.06,34.25,34.0,34.15,2157473.0
2019-06-10 12:10:00,34.14,34.23,34.11,34.13,1367773.0,34.14,34.23,34.11,34.13,1367773.0
2019-06-10 12:20:00,34.12,34.13,33.96,34.03,1945375.0,34.12,34.13,33.96,34.03,1945375.0
2019-06-10 12:30:00,34.02,34.03,33.84,33.93,1556605.0,34.02,34.03,33.84,33.93,1556605.0
2019-06-10 12:40:00,33.93,33.99,33.88,33.95,1247864.0,33.93,33.99,33.88,33.95,1247864.0
2019-06-10 12:50:00,33.96,33.99,33.88,33.91,810860.0,33.96,33.99,33.88,33.91,810860.0
2019-06-10 13:00:00,33.92,34.06,33.92,34.01,1145195.0,33.92,34.06,33.92,34.01,1145195.0
2019-06-10 13:10:00,34.01,34.08,34.01,34.02,855249.0,34.01,34.08,34.01,34.02,855249.0
2019-06-10 13:20:00,34.02,34.03,33.9,33.94,897516.0,34.02,34.03,33.9,33.94,897516.0
2019-06-10 13:30:00,33.93,33.96,33.88,33.89,694648.0,33.93,33.96,33.88,33.89,694648.0
2019-06-10 13:40:00,33.9,33.93,33.8,33.81,1142078.0,33.9,33.93,33.8,33.81,1142078.0
2019-06-10 13:50:00,33.8,33.91,33.78,33.84,910474.0,33.8,33.91,33.78,33.84,910474.0
2019-06-10 14:00:00,33.85,33.86,33.58,33.59,2031001.0,33.85,33.86,33.58,33.59,2031001.0
2019-06-10 14:10:00,33.59,33.6,33.29,33.34,2602223.0,33.59,33.6,33.29,33.34,2602223.0
2019-06-10 14:20:00,33.35,33.59,33.33,33.55,2282012.0,33.35,33.59,33.33,33.55,2282012.0
2019-06-10 14:30:00,33.55,33.56,33.44,33.51,1103056.0,33.55,33.56,33.44,33.51,1103056.0
2019-06-10 14:40:00,33.5,33.62,33.45,33.58,1217341.0,33.5,33.62,33.45,33.58,1217341.0
2019-06-10 14:50:00,33.58,33.62,33.51,33.6,880858.0,33.58,33.62,33.51,33.6,880858.0
2019-06-10 15:00:00,33.6,33.65,33.53,33.62,868120.0,33.6,33.65,33.53,33.62,868120.0
2019-06-10 15:10:00,33.62,33.63,33.52,33.58,941417.0,33.62,33.63,33.52,33.58,941417.0
2019-06-10 15:20:00,33.58,33.61,33.41,33.45,1200732.0,33.58,33.61,33.41,33.45,1200732.0
2019-06-10 15:30:00,33.45,33.5,33.32,33.32,1259611.0,33.45,33.5,33.32,33.32,1259611.0
2019-06-10 15:40:00,33.33,33.36,33.19,33.2,2069058.0,33.33,33.36,33.19,33.2,2069058.0
2019-06-10 15:50:00,33.2,33.26,33.14,33.23,3050530.0,33.2,33.26,33.14,33.23,3050530.0
2019-06-11 09:30:00,33.43,33.49,32.55,32.57,9523433.0,33.43,33.49,32.55,32.57,9523433.0
2019-06-11 09:40:00,32.57,32.92,32.53,32.67,4091939.0,32.57,32.92,32.53,32.67,4091939.0
2019-06-11 09:50:00,32.67,32.86,32.61,32.85,3128433.0,32.67,32.86,32.61,32.85,3128433.0
2019-06-11 10:00:00,32.85,33.11,32.81,32.94,4186891.0,32.85,33.11,32.81,32.94,4186891.0
2019-06-11 10:10:00,32.94,32.95,32.7,32.75,2709221.0,32.94,32.95,32.7,32.75,2709221.0
2019-06-11 10:20:00,32.74,32.97,32.74,32.87,1963399.0,32.74,32.97,32.74,32.87,1963399.0
2019-06-11 10:30:00,32.87,32.88,32.67,32.76,1697228.0,32.87,32.88,32.67,32.76,1697228.0
2019-06-11 10:40:00,32.77,32.77,32.43,32.46,3315510.0,32.77,32.77,32.43,32.46,3315510.0
2019-06-11 10:50:00,32.46,32.6,32.45,32.58,1674574.0,32.46,32.6,32.45,32.58,1674574.0
2019-06-11 11:00:00,32.58,32.59,32.4,32.41,2288786.0,32.58,32.59,32.4,32.41,2288786.0
2019-06-11 11:10:00,32.4,32.47,32.2,32.28,2987692.0,32.4,32.47,32.2,32.28,2987692.0
2019-06-11 11:20:00,32.29,32.37,32.11,32.15,2268057.0,32.29,32.37,32.11,32.15,2268057.0
2019-06-11 11:30:00,32.15,32.19,31.82,31.88,4346493.0,32.15,32.19,31.82,31.88,4346493.0
2019-06-11 11:40:00,31.88,32.1,31.86,32.0,2044298.0,31.88,32.1,31.86,32.0,2044298.0
2019-06-11 11:50:00,32.0,32.22,31.99,32.15,2343077.0,32.0,32.22,31.99,32.15,2343077.0
2019-06-11 12:00:00,32.14,32.28,31.99,32.22,2121838.0,32.14,32.28,31.99,32.22,2121838.0
2019-06-11 12:10:00,32.23,32.3,32.19,32.2,1459154.0,32.23,32.3,32.19,32.2,1459154.0
2019-06-11 12:20:00,32.2,32.28,32.15,32.15,1036929.0,32.2,32.28,32.15,32.15,1036929.0
2019-06-11 12:30:00,32.16,32.3,32.14,32.23,1088150.0,32.16,32.3,32.14,32.23,1088150.0
2019-06-11 12:40:00,32.23,32.28,32.07,32.09,1007754.0,32.23,32.28,32.07,32.09,1007754.0
2019-06-11 12:50:00,32.1,32.15,31.98,32.05,1297452.0,32.1,32.15,31.98,32.05,1297452.0
2019-06-11 13:00:00,32.04,32.16,32.03,32.13,950571.0,32.04,32.16,32.03,32.13,950571.0
2019-06-11 13:10:00,32.13,32.24,32.08,32.13,935871.0,32.13,32.24,32.08,32.13,935871.0
2019-06-11 13:20:00,32.14,32.14,32.01,32.07,804149.0,32.14,32.14,32.01,32.07,804149.0
2019-06-11 13:30:00,32.07,32.13,32.03,32.08,738281.0,32.07,32.13,32.03,32.08,738281.0
2019-06-11 13:40:00,32.08,32.14,32.05,32.13,654659.0,32.08,32.14,32.05,32.13,654659.0
2019-06-11 13:50:00,32.13,32.33,32.12,32.33,1663331.0,32.13,32.33,32.12,32.33,1663331.0
2019-06-11 14:00:00,32.33,32.45,32.3,32.42,1564673.0,32.33,32.45,32.3,32.42,1564673.0
2019-06-11 14:10:00,32.43,32.44,32.31,32.33,1314744.0,32.43,32.44,32.31,32.33,1314744.0
2019-06-11 14:20:00,32.32,32.37,32.29,32.32,675318.0,32.32,32.37,32.29,32.32,675318.0
2019-06-11 14:30:00,32.31,32.34,32.21,32.25,877713.0,32.31,32.34,32.21,32.25,877713.0
2019-06-11 14:40:00,32.24,32.28,32.19,32.24,725792.0,32.24,32.28,32.19,32.24,725792.0
2019-06-11 14:50:00,32.24,32.31,32.23,32.28,642779.0,32.24,32.31,32.23,32.28,642779.0
2019-06-11 15:00:00,32.27,32.36,32.25,32.36,867517.0,32.27,32.36,32.25,32.36,867517.0
2019-06-11 15:10:00,32.35,32.43,32.33,32.4,1042632.0,32.35,32.43,32.33,32.4,1042632.0
2019-06-11 15:20:00,32.41,32.44,32.35,32.38,867810.0,32.41,32.44,32.35,32.38,867810.0
2019-06-11 15:30:00,32.37,32.45,32.34,32.4,1052442.0,32.37,32.45,32.34,32.4,1052442.0
2019-06-11 15:40:00,32.41,32.48,32.4,32.43,1333650.0,32.41,32.48,32.4,32.43,1333650.0
2019-06-11 15:50:00,32.42,32.47,32.37,32.41,2843169.0,32.42,32.47,32.37,32.41,2843169.0
2019-06-12 09:30:00,32.0,32.32,31.92,32.19,5373367.0,32.0,32.32,31.92,32.19,5373367.0
2019-06-12 09:40:00,32.2,32.38,32.04,32.05,3812629.0,32.2,32.38,32.04,32.05,3812629.0
2019-06-12 09:50:00,32.05,32.21,32.04,32.21,2091105.0,32.05,32.21,32.04,32.21,2091105.0
2019-06-12 10:00:00,32.21,32.35,32.11,32.14,2164404.0,32.21,32.35,32.11,32.14,2164404.0
2019-06-12 10:10:00,32.13,32.2,32.01,32.2,2158280.0,32.13,32.2,32.01,32.2,2158280.0
2019-06-12 10:20:00,32.19,32.24,32.06,32.08,1722255.0,32.19,32.24,32.06,32.08,1722255.0
2019-06-12 10:30:00,32.07,32.12,31.94,32.1,2663796.0,32.07,32.12,31.94,32.1,2663796.0
2019-06-12 10:40:00,32.1,32.2,32.02,32.17,1667015.0,32.1,32.2,32.02,32.17,1667015.0
2019-06-12 10:50:00,32.16,32.2,32.02,32.03,1086294.0,32.16,32.2,32.02,32.03,1086294.0
2019-06-12 11:00:00,32.04,32.13,32.0,32.12,1299159.0,32.04,32.13,32.0,32.12,1299159.0
2019-06-12 11:10:00,32.13,32.28,32.1,32.27,1735799.0,32.13,32.28,32.1,32.27,1735799.0
2019-06-12 11:20:00,32.28,32.33,32.16,32.18,1604920.0,32.28,32.33,32.16,32.18,1604920.0
2019-06-12 11:30:00,32.17,32.23,32.06,32.11,1106305.0,32.17,32.23,32.06,32.11,1106305.0
2019-06-12 11:40:00,32.1,32.21,32.06,32.15,895844.0,32.1,32.21,32.06,32.15,895844.0
2019-06-12 11:50:00,32.15,32.19,32.06,32.06,984841.0,32.15,32.19,32.06,32.06,984841.0
2019-06-12 12:00:00,32.06,32.2,32.06,32.18,810847.0,32.06,32.2,32.06,32.18,810847.0
2019-06-12 12:10:00,32.19,32.24,32.12,32.22,898433.0,32.19,32.24,32.12,32.22,898433.0
2019-06-12 12:20:00,32.22,32.31,32.19,32.25,1056467.0,32.22,32.31,32.19,32.25,1056467.0
2019-06-12 12:30:00,32.26,32.44,32.25,32.4,1590064.0,32.26,32.44,32.25,32.4,1590064.0
2019-06-12 12:40:00,32.4,32.52,32.38,32.5,1157048.0,32.4,32.52,32.38,32.5,1157048.0
2019-06-12 12:50:00,32.49,32.57,32.42,32.54,1492713.0,32.49,32.57,32.42,32.54,1492713.0
2019-06-12 13:00:00,32.54,32.55,32.43,32.44,1202702.0,32.54,32.55,32.43,32.44,1202702.0
2019-06-12 13:10:00,32.44,32.48,32.38,32.47,794658.0,32.44,32.48,32.38,32.47,794658.0
2019-06-12 13:20:00,32.47,32.48,32.32,32.38,777772.0,32.47,32.48,32.32,32.38,777772.0
2019-06-12 13:30:00,32.38,32.44,32.36,32.36,746130.0,32.38,32.44,32.36,32.36,746130.0
2019-06-12 13:40:00,32.36,32.39,32.3,32.36,675057.0,32.36,32.39,32.3,32.36,675057.0
2019-06-12 13:50:00,32.37,32.45,32.35,32.37,520776.0,32.37,32.45,32.35,32.37,520776.0
2019-06-12 14:00:00,32.38,32.42,32.3,32.35,788933.0,32.38,32.42,32.3,32.35,788933.0
2019-06-12 14:10:00,32.34,32.37,32.25,32.26,757798.0,32.34,32.37,32.25,32.26,757798.0
2019-06-12 14:20:00,32.27,32.29,32.17,32.22,971848.0,32.27,32.29,32.17,32.22,971848.0
2019-06-12 14:30:00,32.21,32.27,32.17,32.18,684122.0,32.21,32.27,32.17,32.18,684122.0
2019-06-12 14:40:00,32.17,32.29,32.1,32.28,1186288.0,32.17,32.29,32.1,32.28,1186288.0
2019-06-12 14:50:00,32.27,32.29,32.2,32.2,615080.0,32.27,32.29,32.2,32.2,615080.0
2019-06-12 15:00:00,32.22,32.23,32.16,32.23,668069.0,32.22,32.23,32.16,32.23,668069.0
2019-06-12 15:10:00,32.23,32.25,32.2,32.23,421428.0,32.23,32.25,32.2,32.23,421428.0
2019-06-12 15:20:00,32.23,32.32,32.2,32.3,963659.0,32.23,32.32,32.2,32.3,963659.0
2019-06-12 15:30:00,32.3,32.33,32.26,32.27,706661.0,32.3,32.33,32.26,32.27,706661.0
2019-06-12 15:40:00,32.27,32.31,32.21,32.24,880748.0,32.27,32.31,32.21,32.24,880748.0
2019-06-12 15:50:00,32.24,32.27,32.14,32.18,2022388.0,32.24,32.27,32.14,32.18,2022388.0
2019-06-13 09:30:00,32.39,32.5,32.04,32.08,4829225.0,32.39,32.5,32.04,32.08,4829225.0
2019-06-13 09:40:00,32.08,32.16,31.93,32.0,3731860.0,32.08,32.16,31.93,32.0,3731860.0
2019-06-13 09:50:00,32.0,32.16,31.93,32.06,2157184.0,32.0,32.16,31.93,32.06,2157184.0
2019-06-13 10:00:00,32.06,32.12,31.84,31.86,2474836.0,32.06,32.12,31.84,31.86,2474836.0
2019-06-13 10:10:00,31.87,31.98,31.85,31.92,1298964.0,31.87,31.98,31.85,31.92,1298964.0
2019-06-13 10:20:00,31.92,32.03,31.85,32.0,2081677.0,31.92,32.03,31.85,32.0,2081677.0
2019-06-13 10:30:00,32.0,32.01,31.9,31.94,1066471.0,32.0,32.01,31.9,31.94,1066471.0
2019-06-13 10:40:00,31.93,31.95,31.77,31.8,1491121.0,31.93,31.95,31.77,31.8,1491121.0
2019-06-13 10:50:00,31.79,31.8,31.61,31.62,1916183.0,31.79,31.8,31.61,31.62,1916183.0
2019-06-13 11:00:00,31.63,31.73,31.4,31.44,3557276.0,31.63,31.73,31.4,31.44,3557276.0
2019-06-13 11:10:00,31.43,31.6,31.43,31.57,2022001.0,31.43,31.6,31.43,31.57,2022001.0
2019-06-13 11:20:00,31.57,31.62,31.46,31.53,1308631.0,31.57,31.62,31.46,31.53,1308631.0
2019-06-13 11:30:00,31.52,31.53,31.36,31.4,1549409.0,31.52,31.53,31.36,31.4,1549409.0
2019-06-13 11:40:00,31.41,31.47,31.35,31.46,1038981.0,31.41,31.47,31.35,31.46,1038981.0
2019-06-13 11:50:00,31.46,31.54,31.44,31.51,1043917.0,31.46,31.54,31.44,31.51,1043917.0
2019-06-13 12:00:00,31.51,31.63,31.49,31.6,1457559.0,31.51,31.63,31.49,31.6,1457559.0
2019-06-13 12:10:00,31.61,31.62,31.47,31.49,826478.0,31.61,31.62,31.47,31.49,826478.0
2019-06-13 12:20:00,31.49,31.55,31.43,31.44,682958.0,31.49,31.55,31.43,31.44,682958.0
2019-06-13 12:30:00,31.44,31.47,31.39,31.42,787183.0,31.44,31.47,31.39,31.42,787183.0
2019-06-13 12:40:00,31.42,31.51,31.38,31.43,972608.0,31.42,31.51,31.38,31.43,972608.0
2019-06-13 12:50:00,31.43,31.53,31.43,31.53,643984.0,31.43,31.53,31.43,31.53,643984.0
2019-06-13 13:00:00,31.53,31.54,31.45,31.49,637795.0,31.53,31.54,31.45,31.49,637795.0
2019-06-13 13:10:00,31.49,31.54,31.49,31.53,466365.0,31.49,31.54,31.49,31.53,466365.0
2019-06-13 13:20:00,31.53,31.63,31.52,31.57,1051786.0,31.53,31.63,31.52,31.57,1051786.0
2019-06-13 13:30:00,31.58,31.61,31.5,31.53,638819.0,31.58,31.61,31.5,31.53,638819.0
2019-06-13 13:40:00,31.52,31.52,31.42,31.49,803295.0,31.52,31.52,31.42,31.49,803295.0
2019-06-13 13:50:00,31.49,31.53,31.46,31.46,590517.0,31.49,31.53,31.46,31.46,590517.0
2019-06-13 14:00:00,31.46,31.48,31.4,31.43,535886.0,31.46,31.48,31.4,31.43,535886.0
2019-06-13 14:10:00,31.43,31.45,31.29,31.32,1343627.0,31.43,31.45,31.29,31.32,1343627.0
2019-06-13 14:20:00,31.31,31.36,31.27,31.3,848270.0,31.31,31.36,31.27,31.3,848270.0
2019-06-13 14:30:00,31.3,31.3,31.14,31.21,1865491.0,31.3,31.3,31.14,31.21,1865491.0
2019-06-13 14:40:00,31.21,31.29,31.18,31.21,1217996.0,31.21,31.29,31.18,31.21,1217996.0
2019-06-13 14:50:00,31.21,31.29,31.21,31.27,769160.0,31.21,31.29,31.21,31.27,769160.0
2019-06-13 15:00:00,31.27,31.28,31.12,31.15,1496488.0,31.27,31.28,31.12,31.15,1496488.0
2019-06-13 15:10:00,31.16,31.18,31.06,31.08,1299190.0,31.16,31.18,31.06,31.08,1299190.0
2019-06-13 15:20:00,31.08,31.19,31.07,31.18,1184051.0,31.08,31.19,31.07,31.18,1184051.0
2019-06-13 15:30:00,31.18,31.27,31.13,31.25,1272140.0,31.18,31.27,31.13,31.25,1272140.0
2019-06-13 15:40:00,31.26,31.32,31.24,31.26,1600675.0,31.26,31.32,31.24,31.26,1600675.0
2019-06-13 15:50:00,31.27,31.39,31.22,31.38,2980885.0,31.27,31.39,31.22,31.38,2980885.0
2019-06-14 09:30:00,30.7,30.96,30.52,30.62,5892913.0,30.7,30.96,30.52,30.62,5892913.0
2019-06-14 09:40:00,30.62,30.66,30.34,30.57,4636912.0,30.62,30.66,30.34,30.57,4636912.0
2019-06-14 09:50:00,30.56,30.57,30.26,30.38,3463192.0,30.56,30.57,30.26,30.38,3463192.0
2019-06-14 10:00:00,30.37,30.39,30.16,30.33,3571460.0,30.37,30.39,30.16,30.33,3571460.0
2019-06-14 10:10:00,30.33,30.54,30.28,30.47,3191744.0,30.33,30.54,30.28,30.47,3191744.0
2019-06-14 10:20:00,30.47,30.47,30.34,30.38,1696715.0,30.47,30.47,30.34,30.38,1696715.0
2019-06-14 10:30:00,30.39,30.4,30.16,30.19,2607426.0,30.39,30.4,30.16,30.19,2607426.0
2019-06-14 10:40:00,30.19,30.29,30.06,30.28,2788889.0,30.19,30.29,30.06,30.28,2788889.0
2019-06-14 10:50:00,30.28,30.37,30.19,30.24,2108049.0,30.28,30.37,30.19,30.24,2108049.0
2019-06-14 11:00:00,30.23,30.29,30.15,30.17,1493718.0,30.23,30.29,30.15,30.17,1493718.0
2019-06-14 11:10:00,30.17,30.19,30.08,30.12,1631973.0,30.17,30.19,30.08,30.12,1631973.0
2019-06-14 11:20:00,30.12,30.2,30.1,30.12,1370647.0,30.12,30.2,30.1,30.12,1370647.0
2019-06-14 11:30:00,30.12,30.25,30.06,30.24,1985432.0,30.12,30.25,30.06,30.24,1985432.0
2019-06-14 11:40:00,30.24,30.28,30.15,30.15,1373826.0,30.24,30.28,30.15,30.15,1373826.0
2019-06-14 11:50:00,30.15,30.2,30.03,30.06,1656539.0,30.15,30.2,30.03,30.06,1656539.0
2019-06-14 12:00:00,30.07,30.14,30.02,30.11,1445543.0,30.07,30.14,30.02,30.11,1445543.0
2019-06-14 12:10:00,30.11,30.14,30.06,30.11,1059784.0,30.11,30.14,30.06,30.11,1059784.0
2019-06-14 12:20:00,30.11,30.22,30.08,30.19,1239577.0,30.11,30.22,30.08,30.19,1239577.0
2019-06-14 12:30:00,30.19,30.28,30.18,30.24,992944.0,30.19,30.28,30.18,30.24,992944.0
2019-06-14 12:40:00,30.24,30.29,30.19,30.2,971716.0,30.24,30.29,30.19,30.2,971716.0
2019-06-14 12:50:00,30.2,30.27,30.16,30.27,723505.0,30.2,30.27,30.16,30.27,723505.0
2019-06-14 13:00:00,30.27,30.29,30.19,30.19,738871.0,30.27,30.29,30.19,30.19,738871.0
2019-06-14 13:10:00,30.18,30.23,30.14,30.15,595797.0,30.18,30.23,30.14,30.15,595797.0
2019-06-14 13:20:00,30.15,30.22,30.14,30.19,550922.0,30.15,30.22,30.14,30.19,550922.0
2019-06-14 13:30:00,30.19,30.21,30.16,30.19,475791.0,30.19,30.21,30.16,30.19,475791.0
2019-06-14 13:40:00,30.19,30.3,30.16,30.29,1014549.0,30.19,30.3,30.16,30.29,1014549.0
2019-06-14 13:50:00,30.29,30.33,30.27,30.3,1036183.0,30.29,30.33,30.27,30.3,1036183.0
2019-06-14 14:00:00,30.3,30.44,30.29,30.44,1336822.0,30.3,30.44,30.29,30.44,1336822.0
2019-06-14 14:10:00,30.44,30.49,30.38,30.45,1298400.0,30.44,30.49,30.38,30.45,1298400.0
2019-06-14 14:20:00,30.46,30.47,30.38,30.41,601049.0,30.46,30.47,30.38,30.41,601049.0
2019-06-14 14:30:00,30.41,30.45,30.4,30.4,594883.0,30.41,30.45,30.4,30.4,594883.0
2019-06-14 14:40:00,30.4,30.44,30.35,30.37,650912.0,30.4,30.44,30.35,30.37,650912.0
2019-06-14 14:50:00,30.36,30.43,30.36,30.42,581750.0,30.36,30.43,30.36,30.42,581750.0
2019-06-14 15:00:00,30.42,30.5,30.42,30.48,857333.0,30.42,30.5,30.42,30.48,857333.0
2019-06-14 15:10:00,30.47,30.5,30.46,30.47,1260338.0,30.47,30.5,30.46,30.47,1260338.0
2019-06-14 15:20:00,30.47,30.5,30.45,30.49,1082456.0,30.47,30.5,30.45,30.49,1082456.0
2019-06-14 15:30:00,30.5,30.5,30.47,30.5,1330341.0,30.5,30.5,30.47,30.5,1330341.0
2019-06-14 15:40:00,30.5,30.5,30.47,30.49,1390042.0,30.5,30.5,30.47,30.49,1390042.0
2019-06-14 15:50:00,30.49,30.49,30.33,30.35,3215569.0,30.49,30.49,30.33,30.35,3215569.0
2019-06-17 09:30:00,30.25,30.35,29.96,30.05,3857877.0,30.25,30.35,29.96,30.05,3857877.0
2019-06-17 09:40:00,30.04,30.45,30.03,30.37,3459311.0,30.04,30.45,30.03,30.37,3459311.0
2019-06-17 09:50:00,30.37,30.43,30.17,30.22,2993221.0,30.37,30.43,30.17,30.22,2993221.0
2019-06-17 10:00:00,30.21,30.24,30.06,30.16,2122239.0,30.21,30.24,30.06,30.16,2122239.0
2019-06-17 10:10:00,30.16,30.23,30.08,30.09,1360763.0,30.16,30.23,30.08,30.09,1360763.0
2019-06-17 10:20:00,30.08,30.26,30.08,30.23,1535145.0,30.08,30.26,30.08,30.23,1535145.0
2019-06-17 10:30:00,30.24,30.25,30.12,30.16,1240892.0,30.24,30.25,30.12,30.16,1240892.0
2019-06-17 10:40:00,30.16,30.18,30.08,30.11,1061516.0,30.16,30.18,30.08,30.11,1061516.0
2019-06-17 10:50:00,30.11,30.16,30.05,30.1,1088777.0,30.11,30.16,30.05,30.1,1088777.0
2019-06-17 11:00:00,30.1,30.11,29.85,29.9,2806668.0,30.1,30.11,29.85,29.9,2806668.0
2019-06-17 11:10:00,29.9,30.0,29.89,29.96,1212067.0,29.9,30.0,29.89,29.96,1212067.0
2019-06-17 11:20:00,29.97,29.98,29.74,29.76,2058063.0,29.97,29.98,29.74,29.76,2058063.0
2019-06-17 11:30:00,29.76,29.83,29.65,29.68,2039769.0,29.76,29.83,29.65,29.68,2039769.0
2019-06-17 11:40:00,29.68,29.71,29.57,29.63,2597181.0,29.68,29.71,29.57,29.63,2597181.0
2019-06-17 11:50:00,29.62,29.63,29.36,29.43,4006252.0,29.62,29.63,29.36,29.43,4006252.0
2019-06-17 12:00:00,29.42,29.47,29.32,29.39,2360759.0,29.42,29.47,29.32,29.39,2360759.0
2019-06-17 12:10:00,29.4,29.54,29.39,29.44,1797488.0,29.4,29.54,29.39,29.44,1797488.0
2019-06-17 12:20:00,29.43,29.48,29.38,29.43,1371566.0,29.43,29.48,29.38,29.43,1371566.0
2019-06-17 12:30:00,29.43,29.43,29.26,29.35,2154653.0,29.43,29.43,29.26,29.35,2154653.0
2019-06-17 12:40:00,29.35,29.45,29.33,29.44,1339592.0,29.35,29.45,29.33,29.44,1339592.0
2019-06-17 12:50:00,29.45,29.49,29.39,29.48,1027403.0,29.45,29.49,29.39,29.48,1027403.0
2019-06-17 13:00:00,29.48,29.58,29.46,29.53,1330972.0,29.48,29.58,29.46,29.53,1330972.0
2019-06-17 13:10:00,29.54,29.59,29.48,29.51,1136610.0,29.54,29.59,29.48,29.51,1136610.0
2019-06-17 13:20:00,29.5,29.52,29.46,29.49,673950.0,29.5,29.52,29.46,29.49,673950.0
2019-06-17 13:30:00,29.49,29.52,29.37,29.39,1071439.0,29.49,29.52,29.37,29.39,1071439.0
2019-06-17 13:40:00,29.39,29.42,29.28,29.29,1688873.0,29.39,29.42,29.28,29.29,1688873.0
2019-06-17 13:50:00,29.28,29.45,29.27,29.38,1302902.0,29.28,29.45,29.27,29.38,1302902.0
2019-06-17 14:00:00,29.38,29.49,29.36,29.45,1013695.0,29.38,29.49,29.36,29.45,1013695.0
2019-06-17 14:10:00,29.45,29.5,29.42,29.43,682776.0,29.45,29.5,29.42,29.43,682776.0
2019-06-17 14:20:00,29.42,29.44,29.39,29.4,643721.0,29.42,29.44,29.39,29.4,643721.0
2019-06-17 14:30:00,29.41,29.44,29.35,29.38,708300.0,29.41,29.44,29.35,29.38,708300.0
2019-06-17 14:40:00,29.37,29.39,29.28,29.3,996775.0,29.37,29.39,29.28,29.3,996775.0
2019-06-17 14:50:00,29.3,29.36,29.23,29.34,1680789.0,29.3,29.36,29.23,29.34,1680789.0
2019-06-17 15:00:00,29.34,29.37,29.27,29.28,1293011.0,29.34,29.37,29.27,29.28,1293011.0
2019-06-17 15:10:00,29.28,29.3,29.24,29.27,858401.0,29.28,29.3,29.24,29.27,858401.0
2019-06-17 15:20:00,29.26,29.35,29.22,29.32,1306607.0,29.26,29.35,29.22,29.32,1306607.0
2019-06-17 15:30:00,29.33,29.33,29.25,29.28,1299465.0,29.33,29.33,29.25,29.28,1299465.0
2019-06-17 15:40:00,29.28,29.33,29.26,29.33,1326217.0,29.28,29.33,29.26,29.33,1326217.0
2019-06-17 15:50:00,29.32,29.33,29.18,29.19,4334769.0,29.32,29.33,29.18,29.19,4334769.0
2019-06-18 09:30:00,29.75,29.93,29.58,29.87,7451972.0,29.75,29.93,29.58,29.87,7451972.0
2019-06-18 09:40:00,29.87,30.35,29.84,30.27,7941978.0,29.87,30.35,29.84,30.27,7941978.0
2019-06-18 09:50:00,30.28,30.47,30.28,30.44,5552190.0,30.28,30.47,30.28,30.44,5552190.0
2019-06-18 10:00:00,30.44,30.76,30.4,30.61,5775243.0,30.44,30.76,30.4,30.61,5775243.0
2019-06-18 10:10:00,30.61,30.78,30.53,30.61,4128026.0,30.61,30.78,30.53,30.61,4128026.0
2019-06-18 10:20:00,30.61,30.83,30.58,30.78,3216829.0,30.61,30.83,30.58,30.78,3216829.0
2019-06-18 10:30:00,30.78,30.95,30.78,30.93,2344772.0,30.78,30.95,30.78,30.93,2344772.0
2019-06-18 10:40:00,30.93,30.97,30.75,30.88,2683783.0,30.93,30.97,30.75,30.88,2683783.0
2019-06-18 10:50:00,30.88,30.89,30.74,30.77,1884042.0,30.88,30.89,30.74,30.77,1884042.0
2019-06-18 11:00:00,30.76,30.86,30.66,30.84,2303131.0,30.76,30.86,30.66,30.84,2303131.0
2019-06-18 11:10:00,30.83,30.9,30.73,30.83,2070475.0,30.83,30.9,30.73,30.83,2070475.0
2019-06-18 11:20:00,30.83,30.85,30.63,30.68,1866401.0,30.83,30.85,30.63,30.68,1866401.0
2019-06-18 11:30:00,30.69,30.73,30.55,30.56,1429047.0,30.69,30.73,30.55,30.56,1429047.0
2019-06-18 11:40:00,30.57,30.68,30.53,30.54,1735571.0,30.57,30.68,30.53,30.54,1735571.0
2019-06-18 11:50:00,30.54,30.55,30.43,30.53,1846569.0,30.54,30.55,30.43,30.53,1846569.0
2019-06-18 12:00:00,30.54,30.59,30.51,30.58,1090171.0,30.54,30.59,30.51,30.58,1090171.0
2019-06-18 12:10:00,30.58,30.58,30.28,30.3,1967805.0,30.58,30.58,30.28,30.3,1967805.0
2019-06-18 12:20:00,30.3,30.37,30.29,30.33,1205939.0,30.3,30.37,30.29,30.33,1205939.0
2019-06-18 12:30:00,30.34,30.55,30.32,30.52,1813756.0,30.34,30.55,30.32,30.52,1813756.0
2019-06-18 12:40:00,30.53,30.56,30.44,30.52,1215102.0,30.53,30.56,30.44,30.52,1215102.0
2019-06-18 12:50:00,30.53,30.58,30.44,30.46,1102988.0,30.53,30.58,30.44,30.46,1102988.0
2019-06-18 13:00:00,30.45,30.45,30.3,30.4,1250602.0,30.45,30.45,30.3,30.4,1250602.0
2019-06-18 13:10:00,30.4,30.47,30.35,30.4,885300.0,30.4,30.47,30.35,30.4,885300.0
2019-06-18 13:20:00,30.4,30.47,30.38,30.45,561074.0,30.4,30.47,30.38,30.45,561074.0
2019-06-18 13:30:00,30.45,30.56,30.44,30.52,1092474.0,30.45,30.56,30.44,30.52,1092474.0
2019-06-18 13:40:00,30.52,30.54,30.47,30.5,771459.0,30.52,30.54,30.47,30.5,771459.0
2019-06-18 13:50:00,30.5,30.6,30.49,30.6,926300.0,30.5,30.6,30.49,30.6,926300.0
2019-06-18 14:00:00,30.6,30.68,30.58,30.64,1116241.0,30.6,30.68,30.58,30.64,1116241.0
2019-06-18 14:10:00,30.65,30.7,30.61,30.62,831176.0,30.65,30.7,30.61,30.62,831176.0
2019-06-18 14:20:00,30.61,30.68,30.61,30.63,601336.0,30.61,30.68,30.61,30.63,601336.0
2019-06-18 14:30:00,30.63,30.67,30.56,30.58,759404.0,30.63,30.67,30.56,30.58,759404.0
2019-06-18 14:40:00,30.58,30.59,30.47,30.52,863436.0,30.58,30.59,30.47,30.52,863436.0
2019-06-18 14:50:00,30.52,30.63,30.46,30.6,1238453.0,30.52,30.63,30.46,30.6,1238453.0
2019-06-18 15:00:00,30.6,30.62,30.55,30.57,697191.0,30.6,30.62,30.55,30.57,697191.0
2019-06-18 15:10:00,30.57,30.62,30.5,30.54,1042348.0,30.57,30.62,30.5,30.54,1042348.0
2019-06-18 15:20:00,30.55,30.6,30.5,30.56,739508.0,30.55,30.6,30.5,30.56,739508.0
2019-06-18 15:30:00,30.56,30.58,30.41,30.42,1350878.0,30.56,30.58,30.41,30.42,1350878.0
2019-06-18 15:40:00,30.42,30.5,30.4,30.48,1676424.0,30.42,30.5,30.4,30.48,1676424.0
2019-06-18 15:50:00,30.48,30.51,30.4,30.46,3097833.0,30.48,30.51,30.4,30.46,3097833.0
2019-06-19 09:30:00,30.65,30.79,30.2,30.25,5070694.0,30.65,30.79,30.2,30.25,5070694.0
2019-06-19 09:40:00,30.25,30.31,30.11,30.27,3415063.0,30.25,30.31,30.11,30.27,3415063.0
2019-06-19 09:50:00,30.27,30.38,30.12,30.19,2573244.0,30.27,30.38,30.12,30.19,2573244.0
2019-06-19 10:00:00,30.19,30.23,30.06,30.18,2157847.0,30.19,30.23,30.06,30.18,2157847.0
2019-06-19 10:10:00,30.17,30.25,30.07,30.17,1835853.0,30.17,30.25,30.07,30.17,1835853.0
2019-06-19 10:20:00,30.16,30.25,30.13,30.2,1333863.0,30.16,30.25,30.13,30.2,1333863.0
2019-06-19 10:30:00,30.19,30.28,30.18,30.27,955920.0,30.19,30.28,30.18,30.27,955920.0
2019-06-19 10:40:00,30.27,30.42,30.26,30.33,1549659.0,30.27,30.42,30.26,30.33,1549659.0
2019-06-19 10:50:00,30.34,30.4,30.3,30.36,856789.0,30.34,30.4,30.3,30.36,856789.0
2019-06-19 11:00:00,30.37,30.5,30.36,30.47,1525207.0,30.37,30.5,30.36,30.47,1525207.0
2019-06-19 11:10:00,30.46,30.58,30.46,30.53,1209180.0,30.46,30.58,30.46,30.53,1209180.0
2019-06-19 11:20:00,30.54,30.67,30.53,30.65,1866968.0,30.54,30.67,30.53,30.65,1866968.0
2019-06-19 11:30:00,30.66,30.7,30.53,30.59,1533353.0,30.66,30.7,30.53,30.59,1533353.0
2019-06-19 11:40:00,30.6,30.6,30.55,30.59,637690.0,30.6,30.6,30.55,30.59,637690.0
2019-06-19 11:50:00,30.59,30.6,30.52,30.56,667663.0,30.59,30.6,30.52,30.56,667663.0
2019-06-19 12:00:00,30.57,30.58,30.44,30.45,1052416.0,30.57,30.58,30.44,30.45,1052416.0
2019-06-19 12:10:00,30.45,30.5,30.44,30.48,703023.0,30.45,30.5,30.44,30.48,703023.0
2019-06-19 12:20:00,30.49,30.5,30.42,30.42,609786.0,30.49,30.5,30.42,30.42,609786.0
2019-06-19 12:30:00,30.42,30.48,30.38,30.47,731815.0,30.42,30.48,30.38,30.47,731815.0
2019-06-19 12:40:00,30.48,30.5,30.39,30.4,603881.0,30.48,30.5,30.39,30.4,603881.0
2019-06-19 12:50:00,30.4,30.44,30.37,30.43,628185.0,30.4,30.44,30.37,30.43,628185.0
2019-06-19 13:00:00,30.43,30.5,30.41,30.46,732916.0,30.43,30.5,30.41,30.46,732916.0
2019-06-19 13:10:00,30.46,30.48,30.38,30.39,593056.0,30.46,30.48,30.38,30.39,593056.0
2019-06-19 13:20:00,30.39,30.39,30.33,30.34,636309.0,30.39,30.39,30.33,30.34,636309.0
2019-06-19 13:30:00,30.34,30.39,30.31,30.36,505774.0,30.34,30.39,30.31,30.36,505774.0
2019-06-19 13:40:00,30.36,30.37,30.3,30.3,508362.0,30.36,30.37,30.3,30.3,508362.0
2019-06-19 13:50:00,30.31,30.37,30.27,30.34,738850.0,30.31,30.37,30.27,30.34,738850.0
2019-06-19 14:00:00,30.34,30.77,30.26,30.53,5735065.0,30.34,30.77,30.26,30.53,5735065.0
2019-06-19 14:10:00,30.54,30.6,30.49,30.57,1920469.0,30.54,30.6,30.49,30.57,1920469.0
2019-06-19 14:20:00,30.57,30.57,30.32,30.4,1635409.0,30.57,30.57,30.32,30.4,1635409.0
2019-06-19 14:30:00,30.39,30.56,30.37,30.39,1661229.0,30.39,30.56,30.37,30.39,1661229.0
2019-06-19 14:40:00,30.4,30.47,30.33,30.36,1139920.0,30.4,30.47,30.33,30.36,1139920.0
2019-06-19 14:50:00,30.36,30.44,30.34,30.4,739434.0,30.36,30.44,30.34,30.4,739434.0
2019-06-19 15:00:00,30.39,30.48,30.37,30.47,716991.0,30.39,30.48,30.37,30.47,716991.0
2019-06-19 15:10:00,30.47,30.6,30.43,30.58,1457250.0,30.47,30.6,30.43,30.58,1457250.0
2019-06-19 15:20:00,30.58,30.6,30.54,30.57,1073290.0,30.58,30.6,30.54,30.57,1073290.0
2019-06-19 15:30:00,30.57,30.62,30.53,30.53,1743078.0,30.57,30.62,30.53,30.53,1743078.0
2019-06-19 15:40:00,30.54,30.61,30.52,30.54,1703701.0,30.54,30.61,30.52,30.54,1703701.0
2019-06-19 15:50:00,30.55,30.57,30.47,30.5,3136615.0,30.55,30.57,30.47,30.5,3136615.0
2019-06-20 09:30:00,31.24,31.35,30.94,31.19,5430810.0,31.24,31.35,30.94,31.19,5430810.0
2019-06-20 09:40:00,31.18,31.2,30.89,30.98,3096659.0,31.18,31.2,30.89,30.98,3096659.0
2019-06-20 09:50:00,30.99,31.17,30.98,31.04,2299562.0,30.99,31.17,30.98,31.04,2299562.0
2019-06-20 10:00:00,31.05,31.36,31.03,31.22,3062573.0,31.05,31.36,31.03,31.22,3062573.0
2019-06-20 10:10:00,31.22,31.33,31.07,31.08,2121471.0,31.22,31.33,31.07,31.08,2121471.0
2019-06-20 10:20:00,31.08,31.1,30.93,30.95,2250651.0,31.08,31.1,30.93,30.95,2250651.0
2019-06-20 10:30:00,30.95,31.09,30.91,30.95,1977584.0,30.95,31.09,30.91,30.95,1977584.0
2019-06-20 10:40:00,30.95,31.1,30.95,31.04,1135786.0,30.95,31.1,30.95,31.04,1135786.0
2019-06-20 10:50:00,31.04,31.11,30.95,30.96,1161162.0,31.04,31.11,30.95,30.96,1161162.0
2019-06-20 11:00:00,30.96,31.02,30.85,30.86,1811083.0,30.96,31.02,30.85,30.86,1811083.0
2019-06-20 11:10:00,30.86,30.89,30.59,30.64,2160332.0,30.86,30.89,30.59,30.64,2160332.0
2019-06-20 11:20:00,30.63,30.81,30.61,30.78,1724914.0,30.63,30.81,30.61,30.78,1724914.0
2019-06-20 11:30:00,30.78,30.79,30.69,30.73,975029.0,30.78,30.79,30.69,30.73,975029.0
2019-06-20 11:40:00,30.72,30.74,30.61,30.65,1696193.0,30.72,30.74,30.61,30.65,1696193.0
2019-06-20 11:50:00,30.65,30.68,30.55,30.58,1133080.0,30.65,30.68,30.55,30.58,1133080.0
2019-06-20 12:00:00,30.59,30.62,30.51,30.51,934808.0,30.59,30.62,30.51,30.51,934808.0
2019-06-20 12:10:00,30.51,30.54,30.21,30.24,2914729.0,30.51,30.54,30.21,30.24,2914729.0
2019-06-20 12:20:00,30.25,30.32,30.2,30.28,2192352.0,30.25,30.32,30.2,30.28,2192352.0
2019-06-20 12:30:00,30.27,30.39,30.22,30.23,1794110.0,30.27,30.39,30.22,30.23,1794110.0
2019-06-20 12:40:00,30.22,30.39,30.22,30.38,1214679.0,30.22,30.39,30.22,30.38,1214679.0
2019-06-20 12:50:00,30.39,30.4,30.27,30.32,1046409.0,30.39,30.4,30.27,30.32,1046409.0
2019-06-20 13:00:00,30.32,30.39,30.29,30.35,984472.0,30.32,30.39,30.29,30.35,984472.0
2019-06-20 13:10:00,30.36,30.36,30.21,30.24,832903.0,30.36,30.36,30.21,30.24,832903.0
2019-06-20 13:20:00,30.24,30.27,30.14,30.23,1378370.0,30.24,30.27,30.14,30.23,1378370.0
2019-06-20 13:30:00,30.24,30.25,30.11,30.11,957967.0,30.24,30.25,30.11,30.11,957967.0
2019-06-20 13:40:00,30.12,30.12,30.02,30.11,1562003.0,30.12,30.12,30.02,30.11,1562003.0
2019-06-20 13:50:00,30.11,30.18,30.07,30.17,1307332.0,30.11,30.18,30.07,30.17,1307332.0
2019-06-20 14:00:00,30.17,30.2,30.11,30.13,904359.0,30.17,30.2,30.11,30.13,904359.0
2019-06-20 14:10:00,30.13,30.16,30.08,30.15,685007.0,30.13,30.16,30.08,30.15,685007.0
2019-06-20 14:20:00,30.16,30.24,30.15,30.21,1136173.0,30.16,30.24,30.15,30.21,1136173.0
2019-06-20 14:30:00,30.21,30.21,30.12,30.14,788161.0,30.21,30.21,30.12,30.14,788161.0
2019-06-20 14:40:00,30.14,30.14,30.04,30.08,1025166.0,30.14,30.14,30.04,30.08,1025166.0
2019-06-20 14:50:00,30.08,30.09,30.03,30.03,715089.0,30.08,30.09,30.03,30.03,715089.0
2019-06-20 15:00:00,30.04,30.04,29.95,29.98,1942980.0,30.04,30.04,29.95,29.98,1942980.0
2019-06-20 15:10:00,29.99,30.03,29.97,29.99,695410.0,29.99,30.03,29.97,29.99,695410.0
2019-06-20 15:20:00,29.99,30.09,29.97,30.03,1576593.0,29.99,30.09,29.97,30.03,1576593.0
2019-06-20 15:30:00,30.02,30.05,29.9,29.94,1488114.0,30.02,30.05,29.9,29.94,1488114.0
2019-06-20 15:40:00,29.94,29.98,29.89,29.91,1657296.0,29.94,29.98,29.89,29.91,1657296.0
2019-06-20 15:50:00,29.91,30.03,29.84,30.0,4557501.0,29.91,30.03,29.84,30.0,4557501.0
2019-06-21 09:30:00,29.59,29.94,29.45,29.85,5596942.0,29.59,29.94,29.45,29.85,5596942.0
2019-06-21 09:40:00,29.84,30.17,29.83,30.13,3384523.0,29.84,30.17,29.83,30.13,3384523.0
2019-06-21 09:50:00,30.13,30.35,30.11,30.27,4033898.0,30.13,30.35,30.11,30.27,4033898.0
2019-06-21 10:00:00,30.27,30.27,30.07,30.11,2260554.0,30.27,30.27,30.07,30.11,2260554.0
2019-06-21 10:10:00,30.1,30.24,30.09,30.18,1698917.0,30.1,30.24,30.09,30.18,1698917.0
2019-06-21 10:20:00,30.18,30.29,30.1,30.15,1517912.0,30.18,30.29,30.1,30.15,1517912.0
2019-06-21 10:30:00,30.15,30.18,30.06,30.11,1027434.0,30.15,30.18,30.06,30.11,1027434.0
2019-06-21 10:40:00,30.11,30.15,30.02,30.1,1253610.0,30.11,30.15,30.02,30.1,1253610.0
2019-06-21 10:50:00,30.09,30.09,29.92,29.97,1349139.0,30.09,30.09,29.92,29.97,1349139.0
2019-06-21 11:00:00,29.97,30.17,29.96,30.14,1988995.0,29.97,30.17,29.96,30.14,1988995.0
2019-06-21 11:10:00,30.14,30.15,29.97,30.01,992524.0,30.14,30.15,29.97,30.01,992524.0
2019-06-21 11:20:00,30.0,30.01,29.77,29.82,1834022.0,30.0,30.01,29.77,29.82,1834022.0
2019-06-21 11:30:00,29.81,29.84,29.62,29.64,1657040.0,29.81,29.84,29.62,29.64,1657040.0
2019-06-21 11:40:00,29.64,29.67,29.47,29.6,3292165.0,29.64,29.67,29.47,29.6,3292165.0
2019-06-21 11:50:00,29.6,29.61,29.36,29.38,3512577.0,29.6,29.61,29.36,29.38,3512577.0
2019-06-21 12:00:00,29.39,29.53,29.32,29.41,2678529.0,29.39,29.53,29.32,29.41,2678529.0
2019-06-21 12:10:00,29.4,29.43,29.31,29.31,1450805.0,29.4,29.43,29.31,29.31,1450805.0
2019-06-21 12:20:00,29.32,29.35,29.25,29.33,1891609.0,29.32,29.35,29.25,29.33,1891609.0
2019-06-21 12:30:00,29.33,29.46,29.29,29.45,2148405.0,29.33,29.46,29.29,29.45,2148405.0
2019-06-21 12:40:00,29.44,29.58,29.42,29.48,1844260.0,29.44,29.58,29.42,29.48,1844260.0
2019-06-21 12:50:00,29.49,29.51,29.33,29.33,1274989.0,29.49,29.51,29.33,29.33,1274989.0
2019-06-21 13:00:00,29.34,29.41,29.28,29.38,2048560.0,29.34,29.41,29.28,29.38,2048560.0
2019-06-21 13:10:00,29.38,29.39,29.32,29.35,772318.0,29.38,29.39,29.32,29.35,772318.0
2019-06-21 13:20:00,29.35,29.37,29.28,29.3,843619.0,29.35,29.37,29.28,29.3,843619.0
2019-06-21 13:30:00,29.31,29.33,29.22,29.22,1213930.0,29.31,29.33,29.22,29.22,1213930.0
2019-06-21 13:40:00,29.23,29.25,29.15,29.25,1353904.0,29.23,29.25,29.15,29.25,1353904.0
2019-06-21 13:50:00,29.25,29.28,29.19,29.26,827903.0,29.25,29.28,29.19,29.26,827903.0
2019-06-21 14:00:00,29.26,29.3,29.23,29.25,852444.0,29.26,29.3,29.23,29.25,852444.0
2019-06-21 14:10:00,29.25,29.26,29.18,29.25,692281.0,29.25,29.26,29.18,29.25,692281.0
2019-06-21 14:20:00,29.25,29.3,29.22,29.27,752658.0,29.25,29.3,29.22,29.27,752658.0
2019-06-21 14:30:00,29.27,29.28,29.21,29.23,532149.0,29.27,29.28,29.21,29.23,532149.0
2019-06-21 14:40:00,29.22,29.29,29.22,29.28,447060.0,29.22,29.29,29.22,29.28,447060.0
2019-06-21 14:50:00,29.29,29.31,29.26,29.26,560974.0,29.29,29.31,29.26,29.26,560974.0
2019-06-21 15:00:00,29.27,29.3,29.22,29.27,780633.0,29.27,29.3,29.22,29.27,780633.0
2019-06-21 15:10:00,29.27,29.28,29.22,29.23,743569.0,29.27,29.28,29.22,29.23,743569.0
2019-06-21 15:20:00,29.23,29.24,29.09,29.12,2189365.0,29.23,29.24,29.09,29.12,2189365.0
2019-06-21 15:30:00,29.12,29.12,29.05,29.08,1801905.0,29.12,29.12,29.05,29.08,1801905.0
2019-06-21 15:40:00,29.08,29.14,29.03,29.03,2319699.0,29.08,29.14,29.03,29.03,2319699.0
2019-06-21 15:50:00,29.04,29.1,28.97,29.08,5222171.0,29.04,29.1,28.97,29.08,5222171.0
2019-06-24 09:30:00,29.31,29.4,29.06,29.18,4476524.0,29.31,29.4,29.06,29.18,4476524.0
2019-06-24 09:40:00,29.19,29.23,28.67,28.86,4777506.0,29.19,29.23,28.67,28.86,4777506.0
2019-06-24 09:50:00,28.87,28.98,28.72,28.93,2819957.0,28.87,28.98,28.72,28.93,2819957.0
2019-06-24 10:00:00,28.93,29.16,28.83,29.13,3030308.0,28.93,29.16,28.83,29.13,3030308.0
2019-06-24 10:10:00,29.14,29.27,29.03,29.07,2990294.0,29.14,29.27,29.03,29.07,2990294.0
2019-06-24 10:20:00,29.07,29.16,28.94,29.1,2314828.0,29.07,29.16,28.94,29.1,2314828.0
2019-06-24 10:30:00,29.1,29.13,28.91,28.98,1514054.0,29.1,29.13,28.91,28.98,1514054.0
2019-06-24 10:40:00,28.98,29.08,28.92,28.97,1520696.0,28.98,29.08,28.92,28.97,1520696.0
2019-06-24 10:50:00,28.97,29.04,28.85,28.87,1313370.0,28.97,29.04,28.85,28.87,1313370.0
2019-06-24 11:00:00,28.87,28.98,28.87,28.94,1143671.0,28.87,28.98,28.87,28.94,1143671.0
2019-06-24 11:10:00,28.95,29.04,28.9,28.91,1033068.0,28.95,29.04,28.9,28.91,1033068.0
2019-06-24 11:20:00,28.91,28.98,28.83,28.96,1109311.0,28.91,28.98,28.83,28.96,1109311.0
2019-06-24 11:30:00,28.97,28.97,28.89,28.94,565501.0,28.97,28.97,28.89,28.94,565501.0
2019-06-24 11:40:00,28.94,29.07,28.92,29.07,897145.0,28.94,29.07,28.92,29.07,897145.0
2019-06-24 11:50:00,29.07,29.07,28.99,29.0,688639.0,29.07,29.07,28.99,29.0,688639.0
2019-06-24 12:00:00,29.01,29.04,28.95,29.03,612413.0,29.01,29.04,28.95,29.03,612413.0
2019-06-24 12:10:00,29.03,29.03,28.94,29.01,803379.0,29.03,29.03,28.94,29.01,803379.0
2019-06-24 12:20:00,29.01,29.04,28.95,28.98,587289.0,29.01,29.04,28.95,28.98,587289.0
2019-06-24 12:30:00,28.98,29.0,28.95,29.0,367342.0,28.98,29.0,28.95,29.0,367342.0
2019-06-24 12:40:00,28.99,29.14,28.98,29.13,711153.0,28.99,29.14,28.98,29.13,711153.0
2019-06-24 12:50:00,29.14,29.37,29.13,29.35,2925908.0,29.14,29.37,29.13,29.35,2925908.0
2019-06-24 13:00:00,29.35,29.37,29.23,29.24,1167134.0,29.35,29.37,29.23,29.24,1167134.0
2019-06-24 13:10:00,29.25,29.28,29.22,29.26,647712.0,29.25,29.28,29.22,29.26,647712.0
2019-06-24 13:20:00,29.26,29.27,29.15,29.15,946974.0,29.26,29.27,29.15,29.15,946974.0
2019-06-24 13:30:00,29.16,29.25,29.13,29.25,630526.0,29.16,29.25,29.13,29.25,630526.0
2019-06-24 13:40:00,29.25,29.25,29.17,29.18,759329.0,29.25,29.25,29.17,29.18,759329.0
2019-06-24 13:50:00,29.17,29.22,29.16,29.2,448704.0,29.17,29.22,29.16,29.2,448704.0
2019-06-24 14:00:00,29.2,29.21,29.13,29.13,475673.0,29.2,29.21,29.13,29.13,475673.0
2019-06-24 14:10:00,29.14,29.19,29.13,29.16,417861.0,29.14,29.19,29.13,29.16,417861.0
2019-06-24 14:20:00,29.17,29.19,29.1,29.13,621613.0,29.17,29.19,29.1,29.13,621613.0
2019-06-24 14:30:00,29.13,29.2,29.11,29.2,607994.0,29.13,29.2,29.11,29.2,607994.0
2019-06-24 14:40:00,29.2,29.27,29.17,29.22,862674.0,29.2,29.27,29.17,29.22,862674.0
2019-06-24 14:50:00,29.23,29.3,29.22,29.27,626460.0,29.23,29.3,29.22,29.27,626460.0
2019-06-24 15:00:00,29.27,29.3,29.22,29.22,511382.0,29.27,29.3,29.22,29.22,511382.0
2019-06-24 15:10:00,29.23,29.27,29.21,29.23,472209.0,29.23,29.27,29.21,29.23,472209.0
2019-06-24 15:20:00,29.23,29.29,29.22,29.23,484464.0,29.23,29.29,29.22,29.23,484464.0
2019-06-24 15:30:00,29.24,29.26,29.22,29.25,538906.0,29.24,29.26,29.22,29.25,538906.0
2019-06-24 15:40:00,29.25,29.28,29.24,29.25,710490.0,29.25,29.28,29.24,29.25,710490.0
2019-06-24 15:50:00,29.25,29.26,29.16,29.25,2734848.0,29.25,29.26,29.16,29.25,2734848.0
2019-06-25 09:30:00,29.26,29.56,29.23,29.43,4340429.0,29.26,29.56,29.23,29.43,4340429.0
2019-06-25 09:40:00,29.42,29.6,29.33,29.46,2801575.0,29.42,29.6,29.33,29.46,2801575.0
2019-06-25 09:50:00,29.46,29.72,29.45,29.62,2637867.0,29.46,29.72,29.45,29.62,2637867.0
2019-06-25 10:00:00,29.63,29.71,29.52,29.63,1631127.0,29.63,29.71,29.52,29.63,1631127.0
2019-06-25 10:10:00,29.63,29.71,29.54,29.68,1448282.0,29.63,29.71,29.54,29.68,1448282.0
2019-06-25 10:20:00,29.67,29.68,29.43,29.49,1625185.0,29.67,29.68,29.43,29.49,1625185.0
2019-06-25 10:30:00,29.48,29.57,29.25,29.27,1856152.0,29.48,29.57,29.25,29.27,1856152.0
2019-06-25 10:40:00,29.27,29.43,29.27,29.29,1171634.0,29.27,29.43,29.27,29.29,1171634.0
2019-06-25 10:50:00,29.3,29.4,29.18,29.24,1442854.0,29.3,29.4,29.18,29.24,1442854.0
2019-06-25 11:00:00,29.24,29.39,29.21,29.36,1373525.0,29.24,29.39,29.21,29.36,1373525.0
2019-06-25 11:10:00,29.37,29.41,29.26,29.28,902585.0,29.37,29.41,29.26,29.28,902585.0
2019-06-25 11:20:00,29.28,29.37,29.26,29.33,801249.0,29.28,29.37,29.26,29.33,801249.0
2019-06-25 11:30:00,29.33,29.45,29.33,29.4,874676.0,29.33,29.45,29.33,29.4,874676.0
2019-06-25 11:40:00,29.4,29.44,29.36,29.42,527353.0,29.4,29.44,29.36,29.42,527353.0
2019-06-25 11:50:00,29.42,29.43,29.32,29.34,515030.0,29.42,29.43,29.32,29.34,515030.0
2019-06-25 12:00:00,29.35,29.39,29.32,29.33,456943.0,29.35,29.39,29.32,29.33,456943.0
2019-06-25 12:10:00,29.34,29.36,29.2,29.22,840069.0,29.34,29.36,29.2,29.22,840069.0
2019-06-25 12:20:00,29.22,29.22,29.13,29.17,1024070.0,29.22,29.22,29.13,29.17,1024070.0
2019-06-25 12:30:00,29.17,29.19,29.02,29.04,1169278.0,29.17,29.19,29.02,29.04,1169278.0
2019-06-25 12:40:00,29.03,29.15,29.02,29.15,854944.0,29.03,29.15,29.02,29.15,854944.0
2019-06-25 12:50:00,29.14,29.17,29.03,29.04,871174.0,29.14,29.17,29.03,29.04,871174.0
2019-06-25 13:00:00,29.04,29.12,28.88,29.11,1712271.0,29.04,29.12,28.88,29.11,1712271.0
2019-06-25 13:10:00,29.1,29.11,28.99,29.06,712514.0,29.1,29.11,28.99,29.06,712514.0
2019-06-25 13:20:00,29.06,29.12,29.02,29.1,490278.0,29.06,29.12,29.02,29.1,490278.0
2019-06-25 13:30:00,29.1,29.18,29.07,29.13,743763.0,29.1,29.18,29.07,29.13,743763.0
2019-06-25 13:40:00,29.13,29.17,29.07,29.09,502162.0,29.13,29.17,29.07,29.09,502162.0
2019-06-25 13:50:00,29.08,29.09,28.99,29.01,860523.0,29.08,29.09,28.99,29.01,860523.0
2019-06-25 14:00:00,29.0,29.1,28.99,29.09,730564.0,29.0,29.1,28.99,29.09,730564.0
2019-06-25 14:10:00,29.1,29.1,29.0,29.0,522959.0,29.1,29.1,29.0,29.0,522959.0
2019-06-25 14:20:00,29.0,29.01,28.95,28.98,674240.0,29.0,29.01,28.95,28.98,674240.0
2019-06-25 14:30:00,28.97,29.03,28.83,28.89,1375332.0,28.97,29.03,28.83,28.89,1375332.0
2019-06-25 14:40:00,28.89,28.91,28.83,28.87,908356.0,28.89,28.91,28.83,28.87,908356.0
2019-06-25 14:50:00,28.86,28.91,28.8,28.86,938177.0,28.86,28.91,28.8,28.86,938177.0
2019-06-25 15:00:00,28.86,28.96,28.83,28.93,1034293.0,28.86,28.96,28.83,28.93,1034293.0
2019-06-25 15:10:00,28.93,28.94,28.84,28.85,660936.0,28.93,28.94,28.84,28.85,660936.0
2019-06-25 15:20:00,28.84,28.94,28.84,28.91,844289.0,28.84,28.94,28.84,28.91,844289.0
2019-06-25 15:30:00,28.91,28.94,28.89,28.92,630479.0,28.91,28.94,28.89,28.92,630479.0
2019-06-25 15:40:00,28.92,28.93,28.82,28.85,1198048.0,28.92,28.93,28.82,28.85,1198048.0
2019-06-25 15:50:00,28.85,28.9,28.8,28.85,3272192.0,28.85,28.9,28.8,28.85,3272192.0
2019-06-26 09:30:00,29.94,30.47,29.93,30.39,10403595.0,29.94,30.47,29.93,30.39,10403595.0
2019-06-26 09:40:00,30.39,30.48,30.13,30.2,4252528.0,30.39,30.48,30.13,30.2,4252528.0
2019-06-26 09:50:00,30.2,30.45,30.08,30.39,3914577.0,30.2,30.45,30.08,30.39,3914577.0
2019-06-26 10:00:00,30.38,30.44,30.17,30.21,2886680.0,30.38,30.44,30.17,30.21,2886680.0
2019-06-26 10:10:00,30.22,30.27,30.06,30.08,2392500.0,30.22,30.27,30.06,30.08,2392500.0
2019-06-26 10:20:00,30.08,30.11,29.89,29.98,2911518.0,30.08,30.11,29.89,29.98,2911518.0
2019-06-26 10:30:00,29.98,30.06,29.92,29.96,1701690.0,29.98,30.06,29.92,29.96,1701690.0
2019-06-26 10:40:00,29.95,29.97,29.8,29.96,1867340.0,29.95,29.97,29.8,29.96,1867340.0
2019-06-26 10:50:00,29.96,29.98,29.8,29.97,1620146.0,29.96,29.98,29.8,29.97,1620146.0
2019-06-26 11:00:00,29.96,30.06,29.94,30.06,1912617.0,29.96,30.06,29.94,30.06,1912617.0
2019-06-26 11:10:00,30.06,30.12,30.01,30.04,1209467.0,30.06,30.12,30.01,30.04,1209467.0
2019-06-26 11:20:00,30.04,30.16,30.01,30.15,1112896.0,30.04,30.16,30.01,30.15,1112896.0
2019-06-26 11:30:00,30.15,30.16,30.03,30.08,732345.0,30.15,30.16,30.03,30.08,732345.0
2019-06-26 11:40:00,30.08,30.13,30.06,30.13,685184.0,30.08,30.13,30.06,30.13,685184.0
2019-06-26 11:50:00,30.12,30.28,30.08,30.27,1523992.0,30.12,30.28,30.08,30.27,1523992.0
2019-06-26 12:00:00,30.26,30.3,30.2,30.21,1001077.0,30.26,30.3,30.2,30.21,1001077.0
2019-06-26 12:10:00,30.2,30.23,30.13,30.21,972860.0,30.2,30.23,30.13,30.21,972860.0
2019-06-26 12:20:00,30.21,30.22,30.13,30.16,607509.0,30.21,30.22,30.13,30.16,607509.0
2019-06-26 12:30:00,30.16,30.2,30.1,30.17,615831.0,30.16,30.2,30.1,30.17,615831.0
2019-06-26 12:40:00,30.18,30.21,30.15,30.17,458405.0,30.18,30.21,30.15,30.17,458405.0
2019-06-26 12:50:00,30.17,30.18,30.06,30.07,673793.0,30.17,30.18,30.06,30.07,673793.0
2019-06-26 13:00:00,30.08,30.09,29.95,29.97,793384.0,30.08,30.09,29.95,29.97,793384.0
2019-06-26 13:10:00,29.98,29.99,29.92,29.93,762397.0,29.98,29.99,29.92,29.93,762397.0
2019-06-26 13:20:00,29.93,29.99,29.91,29.93,772724.0,29.93,29.99,29.91,29.93,772724.0
2019-06-26 13:30:00,29.92,29.96,29.85,29.91,752535.0,29.92,29.96,29.85,29.91,752535.0
2019-06-26 13:40:00,29.91,29.95,29.83,29.86,762475.0,29.91,29.95,29.83,29.86,762475.0
2019-06-26 13:50:00,29.85,29.87,29.82,29.87,526325.0,29.85,29.87,29.82,29.87,526325.0
2019-06-26 14:00:00,29.87,29.93,29.82,29.91,491015.0,29.87,29.93,29.82,29.91,491015.0
2019-06-26 14:10:00,29.91,29.95,29.89,29.91,487220.0,29.91,29.95,29.89,29.91,487220.0
2019-06-26 14:20:00,29.91,29.97,29.9,29.93,578734.0,29.91,29.97,29.9,29.93,578734.0
2019-06-26 14:30:00,29.94,29.97,29.9,29.95,400928.0,29.94,29.97,29.9,29.95,400928.0
2019-06-26 14:40:00,29.96,29.97,29.85,29.86,567034.0,29.96,29.97,29.85,29.86,567034.0
2019-06-26 14:50:00,29.86,29.88,29.8,29.84,530909.0,29.86,29.88,29.8,29.84,530909.0
2019-06-26 15:00:00,29.85,29.91,29.82,29.86,728108.0,29.85,29.91,29.82,29.86,728108.0
2019-06-26 15:10:00,29.86,29.92,29.83,29.88,530691.0,29.86,29.92,29.83,29.88,530691.0
2019-06-26 15:20:00,29.88,29.88,29.8,29.8,612265.0,29.88,29.88,29.8,29.8,612265.0
2019-06-26 15:30:00,29.8,29.94,29.78,29.93,1131519.0,29.8,29.94,29.78,29.93,1131519.0
2019-06-26 15:40:00,29.93,29.98,29.91,29.95,1271392.0,29.93,29.98,29.91,29.95,1271392.0
2019-06-26 15:50:00,29.95,29.97,29.9,29.91,2037537.0,29.95,29.97,29.9,29.91,2037537.0
2019-06-27 09:30:00,30.41,30.57,30.21,30.27,4861971.0,30.41,30.57,30.21,30.27,4861971.0
2019-06-27 09:40:00,30.27,30.76,30.27,30.71,4486314.0,30.27,30.76,30.27,30.71,4486314.0
2019-06-27 09:50:00,30.7,30.96,30.64,30.9,3996811.0,30.7,30.96,30.64,30.9,3996811.0
2019-06-27 10:00:00,30.9,30.95,30.66,30.74,3045099.0,30.9,30.95,30.66,30.74,3045099.0
2019-06-27 10:10:00,30.74,30.75,30.55,30.58,1870303.0,30.74,30.75,30.55,30.58,1870303.0
2019-06-27 10:20:00,30.59,30.71,30.52,30.65,2151611.0,30.59,30.71,30.52,30.65,2151611.0
2019-06-27 10:30:00,30.66,30.7,30.56,30.62,1364062.0,30.66,30.7,30.56,30.62,1364062.0
2019-06-27 10:40:00,30.62,30.63,30.45,30.49,1539597.0,30.62,30.63,30.45,30.49,1539597.0
2019-06-27 10:50:00,30.49,30.69,30.47,30.69,1491917.0,30.49,30.69,30.47,30.69,1491917.0
2019-06-27 11:00:00,30.68,30.74,30.63,30.72,1042264.0,30.68,30.74,30.63,30.72,1042264.0
2019-06-27 11:10:00,30.71,30.74,30.59,30.61,1184011.0,30.71,30.74,30.59,30.61,1184011.0
2019-06-27 11:20:00,30.6,30.62,30.52,30.61,978553.0,30.6,30.62,30.52,30.61,978553.0
2019-06-27 11:30:00,30.61,30.61,30.48,30.52,1146085.0,30.61,30.61,30.48,30.52,1146085.0
2019-06-27 11:40:00,30.52,30.52,30.4,30.42,1250339.0,30.52,30.52,30.4,30.42,1250339.0
2019-06-27 11:50:00,30.42,30.48,30.36,30.47,1198334.0,30.42,30.48,30.36,30.47,1198334.0
2019-06-27 12:00:00,30.47,30.52,30.41,30.5,926642.0,30.47,30.52,30.41,30.5,926642.0
2019-06-27 12:10:00,30.5,30.51,30.41,30.44,640445.0,30.5,30.51,30.41,30.44,640445.0
2019-06-27 12:20:00,30.45,30.47,30.41,30.43,327596.0,30.45,30.47,30.41,30.43,327596.0
2019-06-27 12:30:00,30.43,30.51,30.42,30.5,600264.0,30.43,30.51,30.42,30.5,600264.0
2019-06-27 12:40:00,30.51,30.55,30.47,30.54,599384.0,30.51,30.55,30.47,30.54,599384.0
2019-06-27 12:50:00,30.54,30.56,30.5,30.51,628697.0,30.54,30.56,30.5,30.51,628697.0
2019-06-27 13:00:00,30.51,30.59,30.5,30.55,591854.0,30.51,30.59,30.5,30.55,591854.0
2019-06-27 13:10:00,30.56,30.61,30.54,30.58,514326.0,30.56,30.61,30.54,30.58,514326.0
2019-06-27 13:20:00,30.58,30.6,30.56,30.57,406554.0,30.58,30.6,30.56,30.57,406554.0
2019-06-27 13:30:00,30.58,30.62,30.56,30.59,432070.0,30.58,30.62,30.56,30.59,432070.0
2019-06-27 13:40:00,30.6,30.68,30.59,30.68,970854.0,30.6,30.68,30.59,30.68,970854.0
2019-06-27 13:50:00,30.68,30.7,30.65,30.66,585788.0,30.68,30.7,30.65,30.66,585788.0
2019-06-27 14:00:00,30.65,30.67,30.6,30.65,565996.0,30.65,30.67,30.6,30.65,565996.0
2019-06-27 14:10:00,30.65,30.72,30.64,30.72,662044.0,30.65,30.72,30.64,30.72,662044.0
2019-06-27 14:20:00,30.72,30.79,30.69,30.77,998568.0,30.72,30.79,30.69,30.77,998568.0
2019-06-27 14:30:00,30.77,30.8,30.72,30.79,967037.0,30.77,30.8,30.72,30.79,967037.0
2019-06-27 14:40:00,30.78,30.79,30.71,30.76,876657.0,30.78,30.79,30.71,30.76,876657.0
2019-06-27 14:50:00,30.75,30.77,30.61,30.63,949395.0,30.75,30.77,30.61,30.63,949395.0
2019-06-27 15:00:00,30.64,30.67,30.62,30.65,596894.0,30.64,30.67,30.62,30.65,596894.0
2019-06-27 15:10:00,30.65,30.65,30.59,30.62,868627.0,30.65,30.65,30.59,30.62,868627.0
2019-06-27 15:20:00,30.62,30.71,30.61,30.71,755292.0,30.62,30.71,30.61,30.71,755292.0
2019-06-27 15:30:00,30.71,30.71,30.63,30.66,893542.0,30.71,30.71,30.63,30.66,893542.0
2019-06-27 15:40:00,30.66,30.73,30.64,30.73,975917.0,30.66,30.73,30.64,30.73,975917.0
2019-06-27 15:50:00,30.72,30.79,30.72,30.73,2707776.0,30.72,30.79,30.72,30.73,2707776.0
2019-06-28 09:30:00,31.07,31.12,30.68,30.74,5021799.0,31.07,31.12,30.68,30.74,5021799.0
2019-06-28 09:40:00,30.73,30.84,30.56,30.58,2291335.0,30.73,30.84,30.56,30.58,2291335.0
2019-06-28 09:50:00,30.58,30.63,30.45,30.52,2549761.0,30.58,30.63,30.45,30.52,2549761.0
2019-06-28 10:00:00,30.52,30.61,30.41,30.56,1686079.0,30.52,30.61,30.41,30.56,1686079.0
2019-06-28 10:10:00,30.56,30.64,30.52,30.59,1004490.0,30.56,30.64,30.52,30.59,1004490.0
2019-06-28 10:20:00,30.6,30.63,30.51,30.53,1262793.0,30.6,30.63,30.51,30.53,1262793.0
2019-06-28 10:30:00,30.54,30.56,30.44,30.53,1105200.0,30.54,30.56,30.44,30.53,1105200.0
2019-06-28 10:40:00,30.53,30.63,30.49,30.59,652354.0,30.53,30.63,30.49,30.59,652354.0
2019-06-28 10:50:00,30.59,30.7,30.59,30.67,1106446.0,30.59,30.7,30.59,30.67,1106446.0
2019-06-28 11:00:00,30.67,30.69,30.53,30.54,1190215.0,30.67,30.69,30.53,30.54,1190215.0
2019-06-28 11:10:00,30.54,30.59,30.49,30.56,823266.0,30.54,30.59,30.49,30.56,823266.0
2019-06-28 11:20:00,30.57,30.57,30.47,30.48,801212.0,30.57,30.57,30.47,30.48,801212.0
2019-06-28 11:30:00,30.48,30.59,30.45,30.57,875038.0,30.48,30.59,30.45,30.57,875038.0
2019-06-28 11:40:00,30.58,30.64,30.56,30.61,1047040.0,30.58,30.64,30.56,30.61,1047040.0
2019-06-28 11:50:00,30.61,30.68,30.6,30.65,799363.0,30.61,30.68,30.6,30.65,799363.0
2019-06-28 12:00:00,30.66,30.74,30.63,30.71,895413.0,30.66,30.74,30.63,30.71,895413.0
2019-06-28 12:10:00,30.72,30.77,30.71,30.76,824031.0,30.72,30.77,30.71,30.76,824031.0
2019-06-28 12:20:00,30.76,30.78,30.62,30.63,911465.0,30.76,30.78,30.62,30.63,911465.0
2019-06-28 12:30:00,30.63,30.68,30.6,30.66,803954.0,30.63,30.68,30.6,30.66,803954.0
2019-06-28 12:40:00,30.65,30.72,30.63,30.7,581913.0,30.65,30.72,30.63,30.7,581913.0
2019-06-28 12:50:00,30.7,30.71,30.67,30.68,425674.0,30.7,30.71,30.67,30.68,425674.0
2019-06-28 13:00:00,30.68,30.69,30.58,30.58,571823.0,30.68,30.69,30.58,30.58,571823.0
2019-06-28 13:10:00,30.59,30.62,30.57,30.59,312371.0,30.59,30.62,30.57,30.59,312371.0
2019-06-28 13:20:00,30.59,30.6,30.54,30.55,451315.0,30.59,30.6,30.54,30.55,451315.0
2019-06-28 13:30:00,30.55,30.61,30.55,30.59,324053.0,30.55,30.61,30.55,30.59,324053.0
2019-06-28 13:40:00,30.6,30.6,30.49,30.52,460814.0,30.6,30.6,30.49,30.52,460814.0
2019-06-28 13:50:00,30.52,30.52,30.44,30.47,665964.0,30.52,30.52,30.44,30.47,665964.0
2019-06-28 14:00:00,30.46,30.5,30.42,30.5,515948.0,30.46,30.5,30.42,30.5,515948.0
2019-06-28 14:10:00,30.49,30.55,30.47,30.55,532015.0,30.49,30.55,30.47,30.55,532015.0
2019-06-28 14:20:00,30.54,30.58,30.51,30.56,561130.0,30.54,30.58,30.51,30.56,561130.0
2019-06-28 14:30:00,30.57,30.61,30.56,30.59,572595.0,30.57,30.61,30.56,30.59,572595.0
2019-06-28 14:40:00,30.59,30.61,30.55,30.57,523023.0,30.59,30.61,30.55,30.57,523023.0
2019-06-28 14:50:00,30.57,30.61,30.55,30.59,544920.0,30.57,30.61,30.55,30.59,544920.0
2019-06-28 15:00:00,30.58,30.61,30.55,30.58,433067.0,30.58,30.61,30.55,30.58,433067.0
2019-06-28 15:10:00,30.57,30.58,30.52,30.54,479600.0,30.57,30.58,30.52,30.54,479600.0
2019-06-28 15:20:00,30.54,30.56,30.46,30.48,625851.0,30.54,30.56,30.46,30.48,625851.0
2019-06-28 15:30:00,30.48,30.51,30.45,30.47,1175601.0,30.48,30.51,30.45,30.47,1175601.0
2019-06-28 15:40:00,30.48,30.48,30.35,30.37,1882579.0,30.48,30.48,30.35,30.37,1882579.0
2019-06-28 15:50:00,30.37,30.44,30.33,30.38,3411221.0,30.37,30.44,30.33,30.38,3411221.0
2019-07-01 09:30:00,31.8,32.04,31.39,31.69,9901794.0,31.8,32.04,31.39,31.69,9901794.0
2019-07-01 09:40:00,31.68,31.72,31.38,31.4,3995764.0,31.68,31.72,31.38,31.4,3995764.0
2019-07-01 09:50:00,31.41,31.63,31.33,31.55,2733634.0,31.41,31.63,31.33,31.55,2733634.0
2019-07-01 10:00:00,31.56,31.81,31.54,31.64,3055029.0,31.56,31.81,31.54,31.64,3055029.0
2019-07-01 10:10:00,31.64,31.72,31.53,31.68,1807950.0,31.64,31.72,31.53,31.68,1807950.0
2019-07-01 10:20:00,31.69,31.69,31.44,31.46,1699907.0,31.69,31.69,31.44,31.46,1699907.0
2019-07-01 10:30:00,31.47,31.54,31.42,31.48,1351695.0,31.47,31.54,31.42,31.48,1351695.0
2019-07-01 10:40:00,31.48,31.56,31.45,31.49,974561.0,31.48,31.56,31.45,31.49,974561.0
2019-07-01 10:50:00,31.49,31.59,31.46,31.59,853413.0,31.49,31.59,31.46,31.59,853413.0
2019-07-01 11:00:00,31.59,31.62,31.43,31.43,1662382.0,31.59,31.62,31.43,31.43,1662382.0
2019-07-01 11:10:00,31.43,31.45,31.31,31.38,1997943.0,31.43,31.45,31.31,31.38,1997943.0
2019-07-01 11:20:00,31.38,31.4,31.18,31.2,2058990.0,31.38,31.4,31.18,31.2,2058990.0
2019-07-01 11:30:00,31.2,31.35,31.17,31.34,1238531.0,31.2,31.35,31.17,31.34,1238531.0
2019-07-01 11:40:00,31.33,31.35,31.22,31.28,997736.0,31.33,31.35,31.22,31.28,997736.0
2019-07-01 11:50:00,31.28,31.32,31.22,31.26,587878.0,31.28,31.32,31.22,31.26,587878.0
2019-07-01 12:00:00,31.26,31.32,31.22,31.28,664363.0,31.26,31.32,31.22,31.28,664363.0
2019-07-01 12:10:00,31.28,31.38,31.27,31.32,884905.0,31.28,31.38,31.27,31.32,884905.0
2019-07-01 12:20:00,31.32,31.33,31.23,31.28,754064.0,31.32,31.33,31.23,31.28,754064.0
2019-07-01 12:30:00,31.27,31.35,31.25,31.32,668512.0,31.27,31.35,31.25,31.32,668512.0
2019-07-01 12:40:00,31.33,31.35,31.25,31.27,605295.0,31.33,31.35,31.25,31.27,605295.0
2019-07-01 12:50:00,31.26,31.27,31.12,31.14,1365556.0,31.26,31.27,31.12,31.14,1365556.0
2019-07-01 13:00:00,31.14,31.28,31.12,31.25,767707.0,31.14,31.28,31.12,31.25,767707.0
2019-07-01 13:10:00,31.24,31.25,31.16,31.19,712833.0,31.24,31.25,31.16,31.19,712833.0
2019-07-01 13:20:00,31.2,31.22,31.14,31.22,568739.0,31.2,31.22,31.14,31.22,568739.0
2019-07-01 13:30:00,31.21,31.22,31.11,31.13,676014.0,31.21,31.22,31.11,31.13,676014.0
2019-07-01 13:40:00,31.13,31.15,31.07,31.13,891711.0,31.13,31.15,31.07,31.13,891711.0
2019-07-01 13:50:00,31.13,31.15,31.1,31.14,453898.0,31.13,31.15,31.1,31.14,453898.0
2019-07-01 14:00:00,31.15,31.15,30.93,30.94,1255002.0,31.15,31.15,30.93,30.94,1255002.0
2019-07-01 14:10:00,30.94,31.01,30.92,30.93,876259.0,30.94,31.01,30.92,30.93,876259.0
2019-07-01 14:20:00,30.94,30.99,30.92,30.92,621013.0,30.94,30.99,30.92,30.92,621013.0
2019-07-01 14:30:00,30.92,30.99,30.87,30.96,722240.0,30.92,30.99,30.87,30.96,722240.0
2019-07-01 14:40:00,30.96,30.99,30.93,30.96,347795.0,30.96,30.99,30.93,30.96,347795.0
2019-07-01 14:50:00,30.97,31.03,30.95,30.96,562598.0,30.97,31.03,30.95,30.96,562598.0
2019-07-01 15:00:00,30.97,31.04,30.95,30.99,615075.0,30.97,31.04,30.95,30.99,615075.0
2019-07-01 15:10:00,31.0,31.08,30.99,31.07,757415.0,31.0,31.08,30.99,31.07,757415.0
2019-07-01 15:20:00,31.07,31.1,31.05,31.08,740095.0,31.07,31.1,31.05,31.08,740095.0
2019-07-01 15:30:00,31.08,31.15,31.07,31.15,833045.0,31.08,31.15,31.07,31.15,833045.0
2019-07-01 15:40:00,31.15,31.18,31.1,31.12,1074945.0,31.15,31.18,31.1,31.12,1074945.0
2019-07-01 15:50:00,31.12,31.2,31.09,31.2,2550868.0,31.12,31.2,31.09,31.2,2550868.0
2019-07-02 09:30:00,30.99,31.0,30.73,31.0,4109698.0,30.99,31.0,30.73,31.0,4109698.0
2019-07-02 09:40:00,31.0,31.08,30.82,30.88,2479240.0,31.0,31.08,30.82,30.88,2479240.0
2019-07-02 09:50:00,30.87,31.08,30.82,31.01,1996084.0,30.87,31.08,30.82,31.01,1996084.0
2019-07-02 10:00:00,31.02,31.15,30.91,30.92,1550857.0,31.02,31.15,30.91,30.92,1550857.0
2019-07-02 10:10:00,30.93,30.95,30.77,30.81,1632535.0,30.93,30.95,30.77,30.81,1632535.0
2019-07-02 10:20:00,30.8,30.92,30.79,30.9,1163103.0,30.8,30.92,30.79,30.9,1163103.0
2019-07-02 10:30:00,30.89,30.96,30.84,30.86,1194721.0,30.89,30.96,30.84,30.86,1194721.0
2019-07-02 10:40:00,30.87,30.87,30.78,30.81,1050082.0,30.87,30.87,30.78,30.81,1050082.0
2019-07-02 10:50:00,30.81,30.96,30.81,30.94,985403.0,30.81,30.96,30.81,30.94,985403.0
2019-07-02 11:00:00,30.93,30.98,30.9,30.95,637318.0,30.93,30.98,30.9,30.95,637318.0
2019-07-02 11:10:00,30.94,30.98,30.92,30.94,478985.0,30.94,30.98,30.92,30.94,478985.0
2019-07-02 11:20:00,30.94,31.05,30.94,31.02,782343.0,30.94,31.05,30.94,31.02,782343.0
2019-07-02 11:30:00,31.02,31.05,30.94,30.95,1016015.0,31.02,31.05,30.94,30.95,1016015.0
2019-07-02 11:40:00,30.95,31.0,30.89,30.99,719953.0,30.95,31.0,30.89,30.99,719953.0
2019-07-02 11:50:00,30.99,30.99,30.9,30.91,483032.0,30.99,30.99,30.9,30.91,483032.0
2019-07-02 12:00:00,30.91,31.02,30.9,31.01,591046.0,30.91,31.02,30.9,31.01,591046.0
2019-07-02 12:10:00,31.01,31.08,31.0,31.05,700844.0,31.01,31.08,31.0,31.05,700844.0
2019-07-02 12:20:00,31.05,31.09,31.0,31.02,690721.0,31.05,31.09,31.0,31.02,690721.0
2019-07-02 12:30:00,31.02,31.05,30.97,31.02,690890.0,31.02,31.05,30.97,31.02,690890.0
2019-07-02 12:40:00,31.02,31.03,30.97,31.0,434463.0,31.02,31.03,30.97,31.0,434463.0
2019-07-02 12:50:00,31.0,31.02,30.99,31.0,239252.0,31.0,31.02,30.99,31.0,239252.0
2019-07-02 13:00:00,31.0,31.04,30.95,31.03,480150.0,31.0,31.04,30.95,31.03,480150.0
2019-07-02 13:10:00,31.03,31.06,31.0,31.05,423233.0,31.03,31.06,31.0,31.05,423233.0
2019-07-02 13:20:00,31.05,31.09,31.02,31.09,314319.0,31.05,31.09,31.02,31.09,314319.0
2019-07-02 13:30:00,31.09,31.11,31.07,31.11,592805.0,31.09,31.11,31.07,31.11,592805.0
2019-07-02 13:40:00,31.1,31.16,31.08,31.16,671007.0,31.1,31.16,31.08,31.16,671007.0
2019-07-02 13:50:00,31.17,31.2,31.12,31.13,595503.0,31.17,31.2,31.12,31.13,595503.0
2019-07-02 14:00:00,31.13,31.14,31.06,31.12,421632.0,31.13,31.14,31.06,31.12,421632.0
2019-07-02 14:10:00,31.11,31.17,31.1,31.14,455044.0,31.11,31.17,31.1,31.14,455044.0
2019-07-02 14:20:00,31.14,31.2,31.13,31.16,668882.0,31.14,31.2,31.13,31.16,668882.0
2019-07-02 14:30:00,31.15,31.17,31.13,31.13,348848.0,31.15,31.17,31.13,31.13,348848.0
2019-07-02 14:40:00,31.13,31.19,31.13,31.17,419983.0,31.13,31.19,31.13,31.17,419983.0
2019-07-02 14:50:00,31.17,31.17,31.08,31.11,509893.0,31.17,31.17,31.08,31.11,509893.0
2019-07-02 15:00:00,31.11,31.14,31.08,31.13,472648.0,31.11,31.14,31.08,31.13,472648.0
2019-07-02 15:10:00,31.14,31.14,31.06,31.09,435145.0,31.14,31.14,31.06,31.09,435145.0
2019-07-02 15:20:00,31.09,31.16,31.09,31.13,559912.0,31.09,31.16,31.09,31.13,559912.0
2019-07-02 15:30:00,31.13,31.22,31.12,31.22,747331.0,31.13,31.22,31.12,31.22,747331.0
2019-07-02 15:40:00,31.22,31.25,31.18,31.19,1281221.0,31.22,31.25,31.18,31.19,1281221.0
2019-07-02 15:50:00,31.2,31.26,31.17,31.26,1947644.0,31.2,31.26,31.17,31.26,1947644.0
2019-07-03 09:30:00,31.17,31.33,31.0,31.13,2548983.0,31.17,31.33,31.0,31.13,2548983.0
2019-07-03 09:40:00,31.14,31.22,31.0,31.02,1797923.0,31.14,31.22,31.0,31.02,1797923.0
2019-07-03 09:50:00,31.02,31.02,30.82,30.92,2190774.0,31.02,31.02,30.82,30.92,2190774.0
2019-07-03 10:00:00,30.91,30.91,30.74,30.84,1616373.0,30.91,30.91,30.74,30.84,1616373.0
2019-07-03 10:10:00,30.83,30.91,30.8,30.87,1139237.0,30.83,30.91,30.8,30.87,1139237.0
2019-07-03 10:20:00,30.88,30.96,30.87,30.93,1061859.0,30.88,30.96,30.87,30.93,1061859.0
2019-07-03 10:30:00,30.93,30.99,30.92,30.96,816299.0,30.93,30.99,30.92,30.96,816299.0
2019-07-03 10:40:00,30.95,31.05,30.94,31.03,851955.0,30.95,31.05,30.94,31.03,851955.0
2019-07-03 10:50:00,31.03,31.08,30.99,31.04,774274.0,31.03,31.08,30.99,31.04,774274.0
2019-07-03 11:00:00,31.03,31.09,31.0,31.01,825966.0,31.03,31.09,31.0,31.01,825966.0
2019-07-03 11:10:00,31.01,31.03,30.91,30.96,747823.0,31.01,31.03,30.91,30.96,747823.0
2019-07-03 11:20:00,30.96,30.96,30.91,30.93,473311.0,30.96,30.96,30.91,30.93,473311.0
2019-07-03 11:30:00,30.93,30.99,30.93,30.99,502978.0,30.93,30.99,30.93,30.99,502978.0
2019-07-03 11:40:00,30.98,31.04,30.98,30.99,431598.0,30.98,31.04,30.98,30.99,431598.0
2019-07-03 11:50:00,30.99,31.0,30.94,30.97,481731.0,30.99,31.0,30.94,30.97,481731.0
2019-07-03 12:00:00,30.97,31.0,30.92,30.92,366051.0,30.97,31.0,30.92,30.92,366051.0
2019-07-03 12:10:00,30.92,31.0,30.91,30.99,535369.0,30.92,31.0,30.91,30.99,535369.0
2019-07-03 12:20:00,30.99,31.04,30.97,31.01,405600.0,30.99,31.04,30.97,31.01,405600.0
2019-07-03 12:30:00,31.02,31.08,31.0,31.06,541125.0,31.02,31.08,31.0,31.06,541125.0
2019-07-03 12:40:00,31.06,31.14,31.06,31.13,931242.0,31.06,31.14,31.06,31.13,931242.0
2019-07-03 12:50:00,31.13,31.2,31.11,31.18,1727078.0,31.13,31.2,31.11,31.18,1727078.0
2019-07-05 09:30:00,30.88,31.06,30.75,31.02,2969187.0,30.88,31.06,30.75,31.02,2969187.0
2019-07-05 09:40:00,31.02,31.06,30.82,31.0,1838028.0,31.02,31.06,30.82,31.0,1838028.0
2019-07-05 09:50:00,31.0,31.02,30.92,30.95,1090391.0,31.0,31.02,30.92,30.95,1090391.0
2019-07-05 10:00:00,30.95,31.12,30.92,31.12,1389248.0,30.95,31.12,30.92,31.12,1389248.0
2019-07-05 10:10:00,31.12,31.18,31.03,31.08,1054904.0,31.12,31.18,31.03,31.08,1054904.0
2019-07-05 10:20:00,31.09,31.09,30.99,31.04,887780.0,31.09,31.09,30.99,31.04,887780.0
2019-07-05 10:30:00,31.03,31.03,30.9,30.9,1109388.0,31.03,31.03,30.9,30.9,1109388.0
2019-07-05 10:40:00,30.9,30.99,30.88,30.95,731687.0,30.9,30.99,30.88,30.95,731687.0
2019-07-05 10:50:00,30.95,31.05,30.94,31.03,721056.0,30.95,31.05,30.94,31.03,721056.0
2019-07-05 11:00:00,31.04,31.07,30.98,31.05,542751.0,31.04,31.07,30.98,31.05,542751.0
2019-07-05 11:10:00,31.05,31.08,31.02,31.07,558102.0,31.05,31.08,31.02,31.07,558102.0
2019-07-05 11:20:00,31.07,31.14,31.04,31.12,545120.0,31.07,31.14,31.04,31.12,545120.0
2019-07-05 11:30:00,31.12,31.19,31.1,31.19,686013.0,31.12,31.19,31.1,31.19,686013.0
2019-07-05 11:40:00,31.19,31.22,31.13,31.19,955116.0,31.19,31.22,31.13,31.19,955116.0
2019-07-05 11:50:00,31.19,31.24,31.17,31.23,556854.0,31.19,31.24,31.17,31.23,556854.0
2019-07-05 12:00:00,31.23,31.25,31.17,31.19,425572.0,31.23,31.25,31.17,31.19,425572.0
2019-07-05 12:10:00,31.19,31.26,31.18,31.24,514366.0,31.19,31.26,31.18,31.24,514366.0
2019-07-05 12:20:00,31.24,31.41,31.22,31.4,1502813.0,31.24,31.41,31.22,31.4,1502813.0
2019-07-05 12:30:00,31.41,31.48,31.4,31.43,1283014.0,31.41,31.48,31.4,31.43,1283014.0
2019-07-05 12:40:00,31.43,31.45,31.3,31.3,986579.0,31.43,31.45,31.3,31.3,986579.0
2019-07-05 12:50:00,31.3,31.38,31.3,31.35,570253.0,31.3,31.38,31.3,31.35,570253.0
2019-07-05 13:00:00,31.36,31.37,31.32,31.34,376795.0,31.36,31.37,31.32,31.34,376795.0
2019-07-05 13:10:00,31.35,31.38,31.34,31.36,368603.0,31.35,31.38,31.34,31.36,368603.0
2019-07-05 13:20:00,31.36,31.42,31.34,31.41,441119.0,31.36,31.42,31.34,31.41,441119.0
2019-07-05 13:30:00,31.41,31.48,31.41,31.44,746718.0,31.41,31.48,31.41,31.44,746718.0
2019-07-05 13:40:00,31.43,31.47,31.43,31.46,350613.0,31.43,31.47,31.43,31.46,350613.0
2019-07-05 13:50:00,31.46,31.47,31.39,31.4,613278.0,31.46,31.47,31.39,31.4,613278.0
2019-07-05 14:00:00,31.4,31.44,31.39,31.41,321969.0,31.4,31.44,31.39,31.41,321969.0
2019-07-05 14:10:00,31.4,31.44,31.39,31.44,220123.0,31.4,31.44,31.39,31.44,220123.0
2019-07-05 14:20:00,31.44,31.45,31.39,31.4,358241.0,31.44,31.45,31.39,31.4,358241.0
2019-07-05 14:30:00,31.41,31.5,31.4,31.48,641243.0,31.41,31.5,31.4,31.48,641243.0
2019-07-05 14:40:00,31.49,31.54,31.47,31.53,969962.0,31.49,31.54,31.47,31.53,969962.0
2019-07-05 14:50:00,31.53,31.56,31.5,31.52,712238.0,31.53,31.56,31.5,31.52,712238.0
2019-07-05 15:00:00,31.52,31.53,31.45,31.48,453093.0,31.52,31.53,31.45,31.48,453093.0
2019-07-05 15:10:00,31.48,31.49,31.44,31.46,393614.0,31.48,31.49,31.44,31.46,393614.0
2019-07-05 15:20:00,31.45,31.48,31.43,31.47,429407.0,31.45,31.48,31.43,31.47,429407.0
2019-07-05 15:30:00,31.48,31.5,31.45,31.46,492995.0,31.48,31.5,31.45,31.46,492995.0
2019-07-05 15:40:00,31.46,31.49,31.44,31.46,574335.0,31.46,31.49,31.44,31.46,574335.0
2019-07-05 15:50:00,31.46,31.5,31.41,31.49,2106594.0,31.46,31.5,31.41,31.49,2106594.0
2019-07-08 09:30:00,31.8,31.92,31.39,31.47,5641060.0,31.8,31.92,31.39,31.47,5641060.0
2019-07-08 09:40:00,31.47,31.49,31.26,31.37,3340836.0,31.47,31.49,31.26,31.37,3340836.0
2019-07-08 09:50:00,31.36,31.62,31.32,31.58,2077312.0,31.36,31.62,31.32,31.58,2077312.0
2019-07-08 10:00:00,31.59,31.8,31.58,31.78,2751771.0,31.59,31.8,31.58,31.78,2751771.0
2019-07-08 10:10:00,31.79,31.83,31.67,31.81,1693078.0,31.79,31.83,31.67,31.81,1693078.0
2019-07-08 10:20:00,31.8,31.87,31.62,31.66,2106940.0,31.8,31.87,31.62,31.66,2106940.0
2019-07-08 10:30:00,31.65,31.67,31.52,31.58,1641035.0,31.65,31.67,31.52,31.58,1641035.0
2019-07-08 10:40:00,31.58,31.69,31.53,31.64,1045838.0,31.58,31.69,31.53,31.64,1045838.0
2019-07-08 10:50:00,31.65,31.65,31.54,31.58,1244294.0,31.65,31.65,31.54,31.58,1244294.0
2019-07-08 11:00:00,31.57,31.69,31.57,31.63,765326.0,31.57,31.69,31.57,31.63,765326.0
2019-07-08 11:10:00,31.63,31.73,31.62,31.73,536549.0,31.63,31.73,31.62,31.73,536549.0
2019-07-08 11:20:00,31.73,31.74,31.61,31.64,677671.0,31.73,31.74,31.61,31.64,677671.0
2019-07-08 11:30:00,31.65,31.77,31.62,31.76,616787.0,31.65,31.77,31.62,31.76,616787.0
2019-07-08 11:40:00,31.76,31.82,31.73,31.77,840897.0,31.76,31.82,31.73,31.77,840897.0
2019-07-08 11:50:00,31.78,31.78,31.72,31.74,352652.0,31.78,31.78,31.72,31.74,352652.0
2019-07-08 12:00:00,31.73,31.74,31.65,31.69,534762.0,31.73,31.74,31.65,31.69,534762.0
2019-07-08 12:10:00,31.69,31.72,31.67,31.72,349965.0,31.69,31.72,31.67,31.72,349965.0
2019-07-08 12:20:00,31.72,31.73,31.67,31.68,420303.0,31.72,31.73,31.67,31.68,420303.0
2019-07-08 12:30:00,31.67,31.75,31.67,31.73,286381.0,31.67,31.75,31.67,31.73,286381.0
2019-07-08 12:40:00,31.72,31.75,31.7,31.74,307980.0,31.72,31.75,31.7,31.74,307980.0
2019-07-08 12:50:00,31.73,31.76,31.7,31.74,283433.0,31.73,31.76,31.7,31.74,283433.0
2019-07-08 13:00:00,31.75,31.78,31.71,31.71,402892.0,31.75,31.78,31.71,31.71,402892.0
2019-07-08 13:10:00,31.72,31.81,31.71,31.76,602160.0,31.72,31.81,31.71,31.76,602160.0
2019-07-08 13:20:00,31.77,31.78,31.74,31.77,259881.0,31.77,31.78,31.74,31.77,259881.0
2019-07-08 13:30:00,31.77,31.89,31.76,31.85,1124255.0,31.77,31.89,31.76,31.85,1124255.0
2019-07-08 13:40:00,31.86,31.91,31.83,31.85,775689.0,31.86,31.91,31.83,31.85,775689.0
2019-07-08 13:50:00,31.84,32.02,31.83,32.01,2037155.0,31.84,32.02,31.83,32.01,2037155.0
2019-07-08 14:00:00,32.0,32.06,31.98,32.03,1575863.0,32.0,32.06,31.98,32.03,1575863.0
2019-07-08 14:10:00,32.02,32.11,32.01,32.11,1032658.0,32.02,32.11,32.01,32.11,1032658.0
2019-07-08 14:20:00,32.11,32.12,31.94,31.98,1039879.0,32.11,32.12,31.94,31.98,1039879.0
2019-07-08 14:30:00,31.98,32.04,31.96,32.01,503150.0,31.98,32.04,31.96,32.01,503150.0
2019-07-08 14:40:00,32.0,32.08,32.0,32.05,579347.0,32.0,32.08,32.0,32.05,579347.0
2019-07-08 14:50:00,32.05,32.06,32.0,32.01,532439.0,32.05,32.06,32.0,32.01,532439.0
2019-07-08 15:00:00,32.02,32.06,32.01,32.05,367945.0,32.02,32.06,32.01,32.05,367945.0
2019-07-08 15:10:00,32.05,32.13,32.03,32.07,1255522.0,32.05,32.13,32.03,32.07,1255522.0
2019-07-08 15:20:00,32.06,32.13,32.06,32.12,726144.0,32.06,32.13,32.06,32.12,726144.0
2019-07-08 15:30:00,32.12,32.15,32.08,32.08,1076381.0,32.12,32.15,32.08,32.08,1076381.0
2019-07-08 15:40:00,32.09,32.09,31.99,32.04,1161353.0,32.09,32.09,31.99,32.04,1161353.0
2019-07-08 15:50:00,32.04,32.06,32.0,32.05,1782404.0,32.04,32.06,32.0,32.05,1782404.0
2019-07-09 09:30:00,31.76,32.12,31.71,31.91,4209675.0,31.76,32.12,31.71,31.91,4209675.0
2019-07-09 09:40:00,31.91,32.05,31.82,32.02,2252896.0,31.91,32.05,31.82,32.02,2252896.0
2019-07-09 09:50:00,32.02,32.26,32.02,32.22,2541808.0,32.02,32.26,32.02,32.22,2541808.0
2019-07-09 10:00:00,32.22,32.36,32.21,32.27,2401876.0,32.22,32.36,32.21,32.27,2401876.0
2019-07-09 10:10:00,32.26,32.57,32.23,32.55,2707612.0,32.26,32.57,32.23,32.55,2707612.0
2019-07-09 10:20:00,32.56,32.74,32.52,32.73,3440826.0,32.56,32.74,32.52,32.73,3440826.0
2019-07-09 10:30:00,32.73,32.97,32.72,32.97,2967883.0,32.73,32.97,32.72,32.97,2967883.0
2019-07-09 10:40:00,32.97,32.98,32.77,32.83,2916573.0,32.97,32.98,32.77,32.83,2916573.0
2019-07-09 10:50:00,32.83,32.85,32.66,32.69,1979307.0,32.83,32.85,32.66,32.69,1979307.0
2019-07-09 11:00:00,32.68,32.85,32.68,32.81,1663463.0,32.68,32.85,32.68,32.81,1663463.0
2019-07-09 11:10:00,32.82,32.94,32.74,32.92,1558409.0,32.82,32.94,32.74,32.92,1558409.0
2019-07-09 11:20:00,32.92,32.94,32.76,32.76,1234896.0,32.92,32.94,32.76,32.76,1234896.0
2019-07-09 11:30:00,32.76,32.82,32.72,32.78,917632.0,32.76,32.82,32.72,32.78,917632.0
2019-07-09 11:40:00,32.79,32.81,32.73,32.79,703754.0,32.79,32.81,32.73,32.79,703754.0
2019-07-09 11:50:00,32.78,32.87,32.73,32.87,910088.0,32.78,32.87,32.73,32.87,910088.0
2019-07-09 12:00:00,32.86,32.98,32.85,32.96,1211880.0,32.86,32.98,32.85,32.96,1211880.0
2019-07-09 12:10:00,32.96,33.09,32.95,33.06,2504865.0,32.96,33.09,32.95,33.06,2504865.0
2019-07-09 12:20:00,33.07,33.08,32.92,32.93,1138635.0,33.07,33.08,32.92,32.93,1138635.0
2019-07-09 12:30:00,32.94,33.04,32.92,33.02,942651.0,32.94,33.04,32.92,33.02,942651.0
2019-07-09 12:40:00,33.03,33.05,32.95,32.98,782978.0,33.03,33.05,32.95,32.98,782978.0
2019-07-09 12:50:00,32.97,32.98,32.84,32.86,896897.0,32.97,32.98,32.84,32.86,896897.0
2019-07-09 13:00:00,32.86,32.94,32.82,32.86,920050.0,32.86,32.94,32.82,32.86,920050.0
2019-07-09 13:10:00,32.86,32.92,32.84,32.85,690821.0,32.86,32.92,32.84,32.85,690821.0
2019-07-09 13:20:00,32.85,32.86,32.77,32.84,812114.0,32.85,32.86,32.77,32.84,812114.0
2019-07-09 13:30:00,32.84,32.87,32.82,32.85,406116.0,32.84,32.87,32.82,32.85,406116.0
2019-07-09 13:40:00,32.85,32.93,32.84,32.92,679429.0,32.85,32.93,32.84,32.92,679429.0
2019-07-09 13:50:00,32.92,32.93,32.86,32.87,414660.0,32.92,32.93,32.86,32.87,414660.0
2019-07-09 14:00:00,32.86,32.89,32.84,32.86,528425.0,32.86,32.89,32.84,32.86,528425.0
2019-07-09 14:10:00,32.86,32.98,32.86,32.96,640417.0,32.86,32.98,32.86,32.96,640417.0
2019-07-09 14:20:00,32.97,33.07,32.95,33.07,1218517.0,32.97,33.07,32.95,33.07,1218517.0
2019-07-09 14:30:00,33.06,33.11,32.98,33.01,1538904.0,33.06,33.11,32.98,33.01,1538904.0
2019-07-09 14:40:00,33.02,33.05,32.97,32.98,729904.0,33.02,33.05,32.97,32.98,729904.0
2019-07-09 14:50:00,32.98,33.05,32.97,33.05,551724.0,32.98,33.05,32.97,33.05,551724.0
2019-07-09 15:00:00,33.04,33.1,33.03,33.08,865942.0,33.04,33.1,33.03,33.08,865942.0
2019-07-09 15:10:00,33.07,33.1,33.02,33.07,851888.0,33.07,33.1,33.02,33.07,851888.0
2019-07-09 15:20:00,33.08,33.09,32.99,33.0,781385.0,33.08,33.09,32.99,33.0,781385.0
2019-07-09 15:30:00,33.0,33.02,32.96,33.0,812411.0,33.0,33.02,32.96,33.0,812411.0
2019-07-09 15:40:00,33.0,33.1,32.99,33.1,1032639.0,33.0,33.1,32.99,33.1,1032639.0
2019-07-09 15:50:00,33.1,33.18,33.09,33.14,3961874.0,33.1,33.18,33.09,33.14,3961874.0
2019-07-10 09:30:00,33.56,33.84,33.36,33.82,6735767.0,33.56,33.84,33.36,33.82,6735767.0
2019-07-10 09:40:00,33.83,33.91,33.65,33.85,4184117.0,33.83,33.91,33.65,33.85,4184117.0
2019-07-10 09:50:00,33.85,34.03,33.82,33.87,4834715.0,33.85,34.03,33.82,33.87,4834715.0
2019-07-10 10:00:00,33.87,33.99,33.72,33.76,3105276.0,33.87,33.99,33.72,33.76,3105276.0
2019-07-10 10:10:00,33.76,33.84,33.6,33.67,3171798.0,33.76,33.84,33.6,33.67,3171798.0
2019-07-10 10:20:00,33.66,33.7,33.54,33.56,1752577.0,33.66,33.7,33.54,33.56,1752577.0
2019-07-10 10:30:00,33.57,33.68,33.47,33.65,2040548.0,33.57,33.68,33.47,33.65,2040548.0
2019-07-10 10:40:00,33.65,33.72,33.55,33.66,1480496.0,33.65,33.72,33.55,33.66,1480496.0
2019-07-10 10:50:00,33.65,33.68,33.58,33.61,1035600.0,33.65,33.68,33.58,33.61,1035600.0
2019-07-10 11:00:00,33.62,33.87,33.59,33.8,1931494.0,33.62,33.87,33.59,33.8,1931494.0
2019-07-10 11:10:00,33.8,33.8,33.64,33.66,1060115.0,33.8,33.8,33.64,33.66,1060115.0
2019-07-10 11:20:00,33.67,33.72,33.57,33.72,1420835.0,33.67,33.72,33.57,33.72,1420835.0
2019-07-10 11:30:00,33.72,33.74,33.67,33.67,676898.0,33.72,33.74,33.67,33.67,676898.0
2019-07-10 11:40:00,33.67,33.71,33.64,33.7,528481.0,33.67,33.71,33.64,33.7,528481.0
2019-07-10 11:50:00,33.7,33.83,33.69,33.77,927864.0,33.7,33.83,33.69,33.77,927864.0
2019-07-10 12:00:00,33.79,33.87,33.76,33.84,959915.0,33.79,33.87,33.76,33.84,959915.0
2019-07-10 12:10:00,33.85,33.9,33.78,33.78,1146888.0,33.85,33.9,33.78,33.78,1146888.0
2019-07-10 12:20:00,33.79,33.81,33.72,33.75,766363.0,33.79,33.81,33.72,33.75,766363.0
2019-07-10 12:30:00,33.75,33.79,33.73,33.75,480156.0,33.75,33.79,33.73,33.75,480156.0
2019-07-10 12:40:00,33.75,33.85,33.73,33.82,726357.0,33.75,33.85,33.73,33.82,726357.0
2019-07-10 12:50:00,33.83,33.84,33.77,33.8,451471.0,33.83,33.84,33.77,33.8,451471.0
2019-07-10 13:00:00,33.79,33.83,33.78,33.79,423902.0,33.79,33.83,33.78,33.79,423902.0
2019-07-10 13:10:00,33.8,33.86,33.78,33.85,512142.0,33.8,33.86,33.78,33.85,512142.0
2019-07-10 13:20:00,33.85,33.93,33.85,33.89,806024.0,33.85,33.93,33.85,33.89,806024.0
2019-07-10 13:30:00,33.89,33.97,33.88,33.95,1006961.0,33.89,33.97,33.88,33.95,1006961.0
2019-07-10 13:40:00,33.95,33.99,33.9,33.91,752663.0,33.95,33.99,33.9,33.91,752663.0
2019-07-10 13:50:00,33.91,33.92,33.82,33.82,549922.0,33.91,33.92,33.82,33.82,549922.0
2019-07-10 14:00:00,33.82,33.9,33.82,33.84,722540.0,33.82,33.9,33.82,33.84,722540.0
2019-07-10 14:10:00,33.84,33.87,33.74,33.75,714767.0,33.84,33.87,33.74,33.75,714767.0
2019-07-10 14:20:00,33.74,33.8,33.7,33.71,771460.0,33.74,33.8,33.7,33.71,771460.0
2019-07-10 14:30:00,33.71,33.76,33.7,33.73,616913.0,33.71,33.76,33.7,33.73,616913.0
2019-07-10 14:40:00,33.74,33.83,33.74,33.82,784235.0,33.74,33.83,33.74,33.82,784235.0
2019-07-10 14:50:00,33.81,33.88,33.81,33.87,582672.0,33.81,33.88,33.81,33.87,582672.0
2019-07-10 15:00:00,33.88,33.88,33.83,33.85,521524.0,33.88,33.88,33.83,33.85,521524.0
2019-07-10 15:10:00,33.85,33.92,33.83,33.87,972450.0,33.85,33.92,33.83,33.87,972450.0
2019-07-10 15:20:00,33.87,33.89,33.82,33.84,485211.0,33.87,33.89,33.82,33.84,485211.0
2019-07-10 15:30:00,33.84,33.89,33.82,33.84,747733.0,33.84,33.89,33.82,33.84,747733.0
2019-07-10 15:40:00,33.84,33.85,33.76,33.78,1286589.0,33.84,33.85,33.76,33.78,1286589.0
2019-07-10 15:50:00,33.78,33.81,33.73,33.79,2270470.0,33.78,33.81,33.73,33.79,2270470.0
2019-07-11 09:30:00,33.91,33.98,33.68,33.86,4629749.0,33.91,33.98,33.68,33.86,4629749.0
2019-07-11 09:40:00,33.86,34.0,33.74,33.77,3476433.0,33.86,34.0,33.74,33.77,3476433.0
2019-07-11 09:50:00,33.75,33.76,33.58,33.58,2873874.0,33.75,33.76,33.58,33.58,2873874.0
2019-07-11 10:00:00,33.58,33.7,33.22,33.33,3572388.0,33.58,33.7,33.22,33.33,3572388.0
2019-07-11 10:10:00,33.34,33.36,33.12,33.3,3679938.0,33.34,33.36,33.12,33.3,3679938.0
2019-07-11 10:20:00,33.29,33.49,33.28,33.41,2405379.0,33.29,33.49,33.28,33.41,2405379.0
2019-07-11 10:30:00,33.41,33.42,33.26,33.39,1504884.0,33.41,33.42,33.26,33.39,1504884.0
2019-07-11 10:40:00,33.39,33.4,33.32,33.39,720646.0,33.39,33.4,33.32,33.39,720646.0
2019-07-11 10:50:00,33.39,33.53,33.37,33.47,1497974.0,33.39,33.53,33.37,33.47,1497974.0
2019-07-11 11:00:00,33.48,33.52,33.39,33.44,764784.0,33.48,33.52,33.39,33.44,764784.0
2019-07-11 11:10:00,33.43,33.54,33.41,33.52,994828.0,33.43,33.54,33.41,33.52,994828.0
2019-07-11 11:20:00,33.52,33.69,33.51,33.67,1710368.0,33.52,33.69,33.51,33.67,1710368.0
2019-07-11 11:30:00,33.66,33.7,33.58,33.59,995399.0,33.66,33.7,33.58,33.59,995399.0
2019-07-11 11:40:00,33.59,33.65,33.52,33.63,957242.0,33.59,33.65,33.52,33.63,957242.0
2019-07-11 11:50:00,33.62,33.66,33.58,33.6,537677.0,33.62,33.66,33.58,33.6,537677.0
2019-07-11 12:00:00,33.6,33.64,33.54,33.55,598588.0,33.6,33.64,33.54,33.55,598588.0
2019-07-11 12:10:00,33.56,33.56,33.42,33.43,1000047.0,33.56,33.56,33.42,33.43,1000047.0
2019-07-11 12:20:00,33.43,33.52,33.38,33.4,1146655.0,33.43,33.52,33.38,33.4,1146655.0
2019-07-11 12:30:00,33.39,33.5,33.39,33.47,556369.0,33.39,33.5,33.39,33.47,556369.0
2019-07-11 12:40:00,33.47,33.48,33.41,33.43,785022.0,33.47,33.48,33.41,33.43,785022.0
2019-07-11 12:50:00,33.42,33.43,33.34,33.4,782167.0,33.42,33.43,33.34,33.4,782167.0
2019-07-11 13:00:00,33.4,33.41,33.25,33.25,723355.0,33.4,33.41,33.25,33.25,723355.0
2019-07-11 13:10:00,33.25,33.35,33.25,33.33,752620.0,33.25,33.35,33.25,33.33,752620.0
2019-07-11 13:20:00,33.32,33.33,33.21,33.24,827928.0,33.32,33.33,33.21,33.24,827928.0
2019-07-11 13:30:00,33.24,33.25,33.12,33.16,1984485.0,33.24,33.25,33.12,33.16,1984485.0
2019-07-11 13:40:00,33.16,33.21,33.1,33.14,1034772.0,33.16,33.21,33.1,33.14,1034772.0
2019-07-11 13:50:00,33.14,33.25,33.11,33.18,858068.0,33.14,33.25,33.11,33.18,858068.0
2019-07-11 14:00:00,33.19,33.2,33.07,33.07,1129080.0,33.19,33.2,33.07,33.07,1129080.0
2019-07-11 14:10:00,33.07,33.11,33.02,33.04,1137159.0,33.07,33.11,33.02,33.04,1137159.0
2019-07-11 14:20:00,33.03,33.05,32.87,32.87,1678159.0,33.03,33.05,32.87,32.87,1678159.0
2019-07-11 14:30:00,32.87,32.91,32.79,32.81,1528103.0,32.87,32.91,32.79,32.81,1528103.0
2019-07-11 14:40:00,32.82,32.88,32.76,32.79,1215632.0,32.82,32.88,32.76,32.79,1215632.0
2019-07-11 14:50:00,32.8,32.84,32.77,32.83,981004.0,32.8,32.84,32.77,32.83,981004.0
2019-07-11 15:00:00,32.82,32.93,32.77,32.91,1305481.0,32.82,32.93,32.77,32.91,1305481.0
2019-07-11 15:10:00,32.91,33.01,32.88,32.98,1127988.0,32.91,33.01,32.88,32.98,1127988.0
2019-07-11 15:20:00,32.98,33.07,32.94,33.07,1376922.0,32.98,33.07,32.94,33.07,1376922.0
2019-07-11 15:30:00,33.07,33.11,33.05,33.07,1127643.0,33.07,33.11,33.05,33.07,1127643.0
2019-07-11 15:40:00,33.06,33.08,33.0,33.08,1457737.0,33.06,33.08,33.0,33.08,1457737.0
2019-07-11 15:50:00,33.08,33.12,33.02,33.06,2948775.0,33.08,33.12,33.02,33.06,2948775.0
2019-07-12 09:30:00,32.76,32.91,32.59,32.82,4690205.0,32.76,32.91,32.59,32.82,4690205.0
2019-07-12 09:40:00,32.83,32.99,32.66,32.94,3293167.0,32.83,32.99,32.66,32.94,3293167.0
2019-07-12 09:50:00,32.94,32.97,32.8,32.84,1940002.0,32.94,32.97,32.8,32.84,1940002.0
2019-07-12 10:00:00,32.84,33.17,32.84,33.14,2238919.0,32.84,33.17,32.84,33.14,2238919.0
2019-07-12 10:10:00,33.14,33.14,32.97,33.01,1608479.0,33.14,33.14,32.97,33.01,1608479.0
2019-07-12 10:20:00,33.01,33.01,32.72,32.79,2029467.0,33.01,33.01,32.72,32.79,2029467.0
2019-07-12 10:30:00,32.79,32.81,32.59,32.64,2342949.0,32.79,32.81,32.59,32.64,2342949.0
2019-07-12 10:40:00,32.64,32.79,32.61,32.79,1559680.0,32.64,32.79,32.61,32.79,1559680.0
2019-07-12 10:50:00,32.79,32.8,32.72,32.8,822850.0,32.79,32.8,32.72,32.8,822850.0
2019-07-12 11:00:00,32.8,32.89,32.76,32.88,1039606.0,32.8,32.89,32.76,32.88,1039606.0
2019-07-12 11:10:00,32.87,32.89,32.81,32.88,664672.0,32.87,32.89,32.81,32.88,664672.0
2019-07-12 11:20:00,32.88,32.94,32.83,32.91,842893.0,32.88,32.94,32.83,32.91,842893.0
2019-07-12 11:30:00,32.91,32.91,32.79,32.82,742449.0,32.91,32.91,32.79,32.82,742449.0
2019-07-12 11:40:00,32.82,32.87,32.79,32.86,559737.0,32.82,32.87,32.79,32.86,559737.0
2019-07-12 11:50:00,32.86,33.13,32.85,33.12,2540044.0,32.86,33.13,32.85,33.12,2540044.0
2019-07-12 12:00:00,33.11,33.24,33.03,33.18,2536440.0,33.11,33.24,33.03,33.18,2536440.0
2019-07-12 12:10:00,33.18,33.33,33.13,33.32,2187813.0,33.18,33.33,33.13,33.32,2187813.0
2019-07-12 12:20:00,33.33,33.39,33.27,33.35,1201415.0,33.33,33.39,33.27,33.35,1201415.0
2019-07-12 12:30:00,33.34,33.37,33.24,33.34,1075533.0,33.34,33.37,33.24,33.34,1075533.0
2019-07-12 12:40:00,33.35,33.35,33.28,33.3,612409.0,33.35,33.35,33.28,33.3,612409.0
2019-07-12 12:50:00,33.29,33.31,33.22,33.3,645830.0,33.29,33.31,33.22,33.3,645830.0
2019-07-12 13:00:00,33.3,33.31,33.18,33.21,642956.0,33.3,33.31,33.18,33.21,642956.0
2019-07-12 13:10:00,33.21,33.25,33.16,33.2,511520.0,33.21,33.25,33.16,33.2,511520.0
2019-07-12 13:20:00,33.2,33.24,33.18,33.23,416702.0,33.2,33.24,33.18,33.23,416702.0
2019-07-12 13:30:00,33.22,33.24,33.12,33.15,711168.0,33.22,33.24,33.12,33.15,711168.0
2019-07-12 13:40:00,33.15,33.15,33.07,33.09,588436.0,33.15,33.15,33.07,33.09,588436.0
2019-07-12 13:50:00,33.09,33.11,33.04,33.09,539494.0,33.09,33.11,33.04,33.09,539494.0
2019-07-12 14:00:00,33.1,33.11,33.04,33.09,521292.0,33.1,33.11,33.04,33.09,521292.0
2019-07-12 14:10:00,33.1,33.14,33.08,33.11,508166.0,33.1,33.14,33.08,33.11,508166.0
2019-07-12 14:20:00,33.11,33.15,33.08,33.11,598341.0,33.11,33.15,33.08,33.11,598341.0
2019-07-12 14:30:00,33.11,33.2,33.1,33.18,722253.0,33.11,33.2,33.1,33.18,722253.0
2019-07-12 14:40:00,33.18,33.24,33.17,33.22,738971.0,33.18,33.24,33.17,33.22,738971.0
2019-07-12 14:50:00,33.23,33.24,33.18,33.19,455531.0,33.23,33.24,33.18,33.19,455531.0
2019-07-12 15:00:00,33.2,33.22,33.14,33.22,483990.0,33.2,33.22,33.14,33.22,483990.0
2019-07-12 15:10:00,33.21,33.24,33.2,33.23,391590.0,33.21,33.24,33.2,33.23,391590.0
2019-07-12 15:20:00,33.24,33.26,33.19,33.19,661799.0,33.24,33.26,33.19,33.19,661799.0
2019-07-12 15:30:00,33.19,33.3,33.19,33.29,1006008.0,33.19,33.3,33.19,33.29,1006008.0
2019-07-12 15:40:00,33.29,33.32,33.24,33.24,1064720.0,33.29,33.32,33.24,33.24,1064720.0
2019-07-12 15:50:00,33.25,33.25,33.13,33.2,2852385.0,33.25,33.25,33.13,33.2,2852385.0
2019-07-15 09:30:00,33.34,33.67,33.27,33.42,4110162.0,33.34,33.67,33.27,33.42,4110162.0
2019-07-15 09:40:00,33.41,33.76,33.41,33.66,3235938.0,33.41,33.76,33.41,33.66,3235938.0
2019-07-15 09:50:00,33.66,33.68,33.48,33.52,2114316.0,33.66,33.68,33.48,33.52,2114316.0
2019-07-15 10:00:00,33.52,33.74,33.48,33.69,2166038.0,33.52,33.74,33.48,33.69,2166038.0
2019-07-15 10:10:00,33.69,33.7,33.57,33.7,1442379.0,33.69,33.7,33.57,33.7,1442379.0
2019-07-15 10:20:00,33.7,33.81,33.66,33.74,2120921.0,33.7,33.81,33.66,33.74,2120921.0
2019-07-15 10:30:00,33.74,33.79,33.64,33.77,1469493.0,33.74,33.79,33.64,33.77,1469493.0
2019-07-15 10:40:00,33.78,33.93,33.77,33.91,2363262.0,33.78,33.93,33.77,33.91,2363262.0
2019-07-15 10:50:00,33.91,33.97,33.85,33.96,1685565.0,33.91,33.97,33.85,33.96,1685565.0
2019-07-15 11:00:00,33.96,34.12,33.95,34.06,3065654.0,33.96,34.12,33.95,34.06,3065654.0
2019-07-15 11:10:00,34.05,34.19,33.96,34.17,1857724.0,34.05,34.19,33.96,34.17,1857724.0
2019-07-15 11:20:00,34.16,34.28,34.12,34.13,2003401.0,34.16,34.28,34.12,34.13,2003401.0
2019-07-15 11:30:00,34.13,34.2,34.06,34.1,1379708.0,34.13,34.2,34.06,34.1,1379708.0
2019-07-15 11:40:00,34.1,34.35,34.07,34.34,1970905.0,34.1,34.35,34.07,34.34,1970905.0
2019-07-15 11:50:00,34.34,34.44,34.31,34.36,2714326.0,34.34,34.44,34.31,34.36,2714326.0
2019-07-15 12:00:00,34.35,34.44,34.33,34.38,1374991.0,34.35,34.44,34.33,34.38,1374991.0
2019-07-15 12:10:00,34.38,34.48,34.34,34.47,1098104.0,34.38,34.48,34.34,34.47,1098104.0
2019-07-15 12:20:00,34.47,34.54,34.41,34.42,2112055.0,34.47,34.54,34.41,34.42,2112055.0
2019-07-15 12:30:00,34.42,34.43,34.3,34.36,1355652.0,34.42,34.43,34.3,34.36,1355652.0
2019-07-15 12:40:00,34.35,34.48,34.35,34.44,1248508.0,34.35,34.48,34.35,34.44,1248508.0
2019-07-15 12:50:00,34.43,34.47,34.41,34.44,676417.0,34.43,34.47,34.41,34.44,676417.0
2019-07-15 13:00:00,34.44,34.46,34.39,34.4,609516.0,34.44,34.46,34.39,34.4,609516.0
2019-07-15 13:10:00,34.39,34.42,34.32,34.38,972241.0,34.39,34.42,34.32,34.38,972241.0
2019-07-15 13:20:00,34.39,34.45,34.38,34.41,564232.0,34.39,34.45,34.38,34.41,564232.0
2019-07-15 13:30:00,34.4,34.55,34.39,34.54,1329738.0,34.4,34.55,34.39,34.54,1329738.0
2019-07-15 13:40:00,34.53,34.54,34.43,34.45,886379.0,34.53,34.54,34.43,34.45,886379.0
2019-07-15 13:50:00,34.45,34.5,34.41,34.47,752465.0,34.45,34.5,34.41,34.47,752465.0
2019-07-15 14:00:00,34.47,34.49,34.43,34.45,532807.0,34.47,34.49,34.43,34.45,532807.0
2019-07-15 14:10:00,34.45,34.48,34.4,34.4,698789.0,34.45,34.48,34.4,34.4,698789.0
2019-07-15 14:20:00,34.41,34.41,34.2,34.25,2021049.0,34.41,34.41,34.2,34.25,2021049.0
2019-07-15 14:30:00,34.25,34.34,34.22,34.28,1287845.0,34.25,34.34,34.22,34.28,1287845.0
2019-07-15 14:40:00,34.29,34.33,34.23,34.31,819300.0,34.29,34.33,34.23,34.31,819300.0
2019-07-15 14:50:00,34.31,34.43,34.3,34.4,920944.0,34.31,34.43,34.3,34.4,920944.0
2019-07-15 15:00:00,34.4,34.42,34.33,34.33,656706.0,34.4,34.42,34.33,34.33,656706.0
2019-07-15 15:10:00,34.33,34.38,34.28,34.37,834911.0,34.33,34.38,34.28,34.37,834911.0
2019-07-15 15:20:00,34.37,34.42,34.34,34.39,791078.0,34.37,34.42,34.34,34.39,791078.0
2019-07-15 15:30:00,34.39,34.48,34.39,34.48,1425511.0,34.39,34.48,34.39,34.48,1425511.0
2019-07-15 15:40:00,34.48,34.53,34.44,34.47,1687043.0,34.48,34.53,34.44,34.47,1687043.0
2019-07-15 15:50:00,34.47,34.48,34.37,34.39,2630646.0,34.47,34.48,34.37,34.39,2630646.0
2019-07-16 09:30:00,34.3,34.35,33.87,34.01,5575512.0,34.3,34.35,33.87,34.01,5575512.0
2019-07-16 09:40:00,34.01,34.27,33.95,34.25,2637216.0,34.01,34.27,33.95,34.25,2637216.0
2019-07-16 09:50:00,34.26,34.26,33.94,34.02,2620763.0,34.26,34.26,33.94,34.02,2620763.0
2019-07-16 10:00:00,34.02,34.09,33.93,34.05,1857750.0,34.02,34.09,33.93,34.05,1857750.0
2019-07-16 10:10:00,34.05,34.22,34.04,34.18,3028778.0,34.05,34.22,34.04,34.18,3028778.0
2019-07-16 10:20:00,34.18,34.46,34.17,34.46,3216137.0,34.18,34.46,34.17,34.46,3216137.0
2019-07-16 10:30:00,34.45,34.49,34.37,34.45,1855705.0,34.45,34.49,34.37,34.45,1855705.0
2019-07-16 10:40:00,34.44,34.72,34.44,34.63,3152501.0,34.44,34.72,34.44,34.63,3152501.0
2019-07-16 10:50:00,34.64,34.69,34.57,34.63,1630990.0,34.64,34.69,34.57,34.63,1630990.0
2019-07-16 11:00:00,34.63,34.82,34.6,34.82,2286931.0,34.63,34.82,34.6,34.82,2286931.0
2019-07-16 11:10:00,34.82,34.86,34.61,34.65,2194069.0,34.82,34.86,34.61,34.65,2194069.0
2019-07-16 11:20:00,34.65,34.72,34.57,34.63,1437376.0,34.65,34.72,34.57,34.63,1437376.0
2019-07-16 11:30:00,34.62,34.68,34.55,34.67,1097191.0,34.62,34.68,34.55,34.67,1097191.0
2019-07-16 11:40:00,34.68,34.69,34.62,34.64,945161.0,34.68,34.69,34.62,34.64,945161.0
2019-07-16 11:50:00,34.64,34.64,34.44,34.47,1492442.0,34.64,34.64,34.44,34.47,1492442.0
2019-07-16 12:00:00,34.48,34.5,34.18,34.22,2353753.0,34.48,34.5,34.18,34.22,2353753.0
2019-07-16 12:10:00,34.21,34.28,33.97,33.98,2543819.0,34.21,34.28,33.97,33.98,2543819.0
2019-07-16 12:20:00,33.99,34.2,33.95,34.14,2271009.0,33.99,34.2,33.95,34.14,2271009.0
2019-07-16 12:30:00,34.14,34.24,34.07,34.23,1384590.0,34.14,34.24,34.07,34.23,1384590.0
2019-07-16 12:40:00,34.24,34.28,34.2,34.21,1149477.0,34.24,34.28,34.2,34.21,1149477.0
2019-07-16 12:50:00,34.2,34.26,34.2,34.24,664450.0,34.2,34.26,34.2,34.24,664450.0
2019-07-16 13:00:00,34.23,34.35,34.23,34.29,1195665.0,34.23,34.35,34.23,34.29,1195665.0
2019-07-16 13:10:00,34.29,34.35,34.25,34.26,760221.0,34.29,34.35,34.25,34.26,760221.0
2019-07-16 13:20:00,34.26,34.32,34.25,34.25,626092.0,34.26,34.32,34.25,34.25,626092.0
2019-07-16 13:30:00,34.25,34.29,34.16,34.16,566144.0,34.25,34.29,34.16,34.16,566144.0
2019-07-16 13:40:00,34.16,34.17,34.05,34.07,1191218.0,34.16,34.17,34.05,34.07,1191218.0
2019-07-16 13:50:00,34.07,34.09,33.98,34.06,1261549.0,34.07,34.09,33.98,34.06,1261549.0
2019-07-16 14:00:00,34.07,34.11,34.05,34.09,631438.0,34.07,34.11,34.05,34.09,631438.0
2019-07-16 14:10:00,34.09,34.1,34.03,34.07,396772.0,34.09,34.1,34.03,34.07,396772.0
2019-07-16 14:20:00,34.07,34.12,34.05,34.09,459183.0,34.07,34.12,34.05,34.09,459183.0
2019-07-16 14:30:00,34.09,34.11,33.95,34.0,1418724.0,34.09,34.11,33.95,34.0,1418724.0
2019-07-16 14:40:00,34.0,34.05,33.97,34.02,871359.0,34.0,34.05,33.97,34.02,871359.0
2019-07-16 14:50:00,34.02,34.05,33.83,33.83,1633576.0,34.02,34.05,33.83,33.83,1633576.0
2019-07-16 15:00:00,33.83,33.96,33.81,33.95,769974.0,33.83,33.96,33.81,33.95,769974.0
2019-07-16 15:10:00,33.94,33.99,33.88,33.89,606032.0,33.94,33.99,33.88,33.89,606032.0
2019-07-16 15:20:00,33.9,33.96,33.88,33.9,562684.0,33.9,33.96,33.88,33.9,562684.0
2019-07-16 15:30:00,33.9,33.93,33.87,33.89,723870.0,33.9,33.93,33.87,33.89,723870.0
2019-07-16 15:40:00,33.88,33.93,33.86,33.89,1074890.0,33.88,33.93,33.86,33.89,1074890.0
2019-07-16 15:50:00,33.89,33.91,33.8,33.82,2723309.0,33.89,33.91,33.8,33.82,2723309.0
2019-07-17 09:30:00,34.02,34.15,33.84,34.08,4047795.0,34.02,34.15,33.84,34.08,4047795.0
2019-07-17 09:40:00,34.08,34.27,33.92,34.17,3337154.0,34.08,34.27,33.92,34.17,3337154.0
2019-07-17 09:50:00,34.17,34.3,33.97,34.08,2485839.0,34.17,34.3,33.97,34.08,2485839.0
2019-07-17 10:00:00,34.08,34.23,33.97,33.98,2298233.0,34.08,34.23,33.97,33.98,2298233.0
2019-07-17 10:10:00,33.98,34.04,33.89,33.97,1945683.0,33.98,34.04,33.89,33.97,1945683.0
2019-07-17 10:20:00,33.96,34.12,33.95,34.03,1260140.0,33.96,34.12,33.95,34.03,1260140.0
2019-07-17 10:30:00,34.02,34.11,34.01,34.06,933898.0,34.02,34.11,34.01,34.06,933898.0
2019-07-17 10:40:00,34.05,34.07,33.92,33.98,1173151.0,34.05,34.07,33.92,33.98,1173151.0
2019-07-17 10:50:00,33.99,34.08,33.95,34.04,1028645.0,33.99,34.08,33.95,34.04,1028645.0
2019-07-17 11:00:00,34.04,34.08,34.02,34.05,621241.0,34.04,34.08,34.02,34.05,621241.0
2019-07-17 11:10:00,34.05,34.07,34.01,34.05,643430.0,34.05,34.07,34.01,34.05,643430.0
2019-07-17 11:20:00,34.05,34.07,33.94,33.97,648894.0,34.05,34.07,33.94,33.97,648894.0
2019-07-17 11:30:00,33.96,34.03,33.95,34.02,519441.0,33.96,34.03,33.95,34.02,519441.0
2019-07-17 11:40:00,34.01,34.02,33.92,33.96,758898.0,34.01,34.02,33.92,33.96,758898.0
2019-07-17 11:50:00,33.96,34.01,33.93,33.94,647340.0,33.96,34.01,33.93,33.94,647340.0
2019-07-17 12:00:00,33.95,33.97,33.93,33.93,255715.0,33.95,33.97,33.93,33.93,255715.0
2019-07-17 12:10:00,33.93,33.95,33.84,33.88,1009981.0,33.93,33.95,33.84,33.88,1009981.0
2019-07-17 12:20:00,33.88,33.89,33.78,33.83,925705.0,33.88,33.89,33.78,33.83,925705.0
2019-07-17 12:30:00,33.83,33.88,33.8,33.86,530313.0,33.83,33.88,33.8,33.86,530313.0
2019-07-17 12:40:00,33.86,33.95,33.85,33.88,696823.0,33.86,33.95,33.85,33.88,696823.0
2019-07-17 12:50:00,33.89,33.95,33.88,33.93,523364.0,33.89,33.95,33.88,33.93,523364.0
2019-07-17 13:00:00,33.93,33.95,33.86,33.91,649778.0,33.93,33.95,33.86,33.91,649778.0
2019-07-17 13:10:00,33.91,33.94,33.89,33.92,269308.0,33.91,33.94,33.89,33.92,269308.0
2019-07-17 13:20:00,33.92,33.99,33.91,33.97,646242.0,33.92,33.99,33.91,33.97,646242.0
2019-07-17 13:30:00,33.97,34.0,33.95,33.99,340785.0,33.97,34.0,33.95,33.99,340785.0
2019-07-17 13:40:00,33.98,33.99,33.94,33.96,401963.0,33.98,33.99,33.94,33.96,401963.0
2019-07-17 13:50:00,33.96,33.96,33.92,33.94,267331.0,33.96,33.96,33.92,33.94,267331.0
2019-07-17 14:00:00,33.94,33.94,33.81,33.83,703847.0,33.94,33.94,33.81,33.83,703847.0
2019-07-17 14:10:00,33.82,33.85,33.8,33.84,412770.0,33.82,33.85,33.8,33.84,412770.0
2019-07-17 14:20:00,33.83,33.88,33.81,33.81,353404.0,33.83,33.88,33.81,33.81,353404.0
2019-07-17 14:30:00,33.82,33.82,33.76,33.76,673849.0,33.82,33.82,33.76,33.76,673849.0
2019-07-17 14:40:00,33.76,33.8,33.71,33.75,831111.0,33.76,33.8,33.71,33.75,831111.0
2019-07-17 14:50:00,33.75,33.76,33.72,33.73,467454.0,33.75,33.76,33.72,33.73,467454.0
2019-07-17 15:00:00,33.73,33.74,33.66,33.72,862929.0,33.73,33.74,33.66,33.72,862929.0
2019-07-17 15:10:00,33.72,33.72,33.69,33.7,480845.0,33.72,33.72,33.69,33.7,480845.0
2019-07-17 15:20:00,33.7,33.7,33.58,33.6,866852.0,33.7,33.7,33.58,33.6,866852.0
2019-07-17 15:30:00,33.59,33.62,33.58,33.61,868768.0,33.59,33.62,33.58,33.61,868768.0
2019-07-17 15:40:00,33.61,33.61,33.49,33.55,1729311.0,33.61,33.61,33.49,33.55,1729311.0
2019-07-17 15:50:00,33.55,33.67,33.54,33.58,2227029.0,33.55,33.67,33.54,33.58,2227029.0
2019-07-18 09:30:00,33.04,33.46,33.01,33.28,4671659.0,33.04,33.46,33.01,33.28,4671659.0
2019-07-18 09:40:00,33.29,33.33,33.1,33.17,2845411.0,33.29,33.33,33.1,33.17,2845411.0
2019-07-18 09:50:00,33.17,33.38,33.16,33.34,1840611.0,33.17,33.38,33.16,33.34,1840611.0
2019-07-18 10:00:00,33.34,33.36,33.19,33.28,1551142.0,33.34,33.36,33.19,33.28,1551142.0
2019-07-18 10:10:00,33.29,33.35,33.22,33.23,849130.0,33.29,33.35,33.22,33.23,849130.0
2019-07-18 10:20:00,33.22,33.23,33.02,33.03,2148816.0,33.22,33.23,33.02,33.03,2148816.0
2019-07-18 10:30:00,33.03,33.04,32.79,32.79,3217860.0,33.03,33.04,32.79,32.79,3217860.0
2019-07-18 10:40:00,32.8,33.0,32.78,32.89,1810628.0,32.8,33.0,32.78,32.89,1810628.0
2019-07-18 10:50:00,32.89,32.9,32.78,32.79,1329866.0,32.89,32.9,32.78,32.79,1329866.0
2019-07-18 11:00:00,32.78,32.81,32.65,32.66,2016286.0,32.78,32.81,32.65,32.66,2016286.0
2019-07-18 11:10:00,32.66,32.67,32.42,32.55,3293497.0,32.66,32.67,32.42,32.55,3293497.0
2019-07-18 11:20:00,32.55,32.57,32.44,32.55,1379560.0,32.55,32.57,32.44,32.55,1379560.0
2019-07-18 11:30:00,32.55,32.61,32.47,32.58,1526283.0,32.55,32.61,32.47,32.58,1526283.0
2019-07-18 11:40:00,32.59,32.7,32.52,32.68,1316601.0,32.59,32.7,32.52,32.68,1316601.0
2019-07-18 11:50:00,32.68,32.79,32.66,32.73,1347052.0,32.68,32.79,32.66,32.73,1347052.0
2019-07-18 12:00:00,32.73,32.86,32.69,32.84,1358378.0,32.73,32.86,32.69,32.84,1358378.0
2019-07-18 12:10:00,32.84,32.85,32.72,32.74,1080400.0,32.84,32.85,32.72,32.74,1080400.0
2019-07-18 12:20:00,32.73,32.75,32.61,32.74,1494624.0,32.73,32.75,32.61,32.74,1494624.0
2019-07-18 12:30:00,32.74,32.76,32.7,32.72,620537.0,32.74,32.76,32.7,32.72,620537.0
2019-07-18 12:40:00,32.73,32.82,32.7,32.77,1106621.0,32.73,32.82,32.7,32.77,1106621.0
2019-07-18 12:50:00,32.77,32.79,32.67,32.7,631279.0,32.77,32.79,32.67,32.7,631279.0
2019-07-18 13:00:00,32.69,32.78,32.68,32.74,501985.0,32.69,32.78,32.68,32.74,501985.0
2019-07-18 13:10:00,32.73,32.88,32.72,32.88,936276.0,32.73,32.88,32.72,32.88,936276.0
2019-07-18 13:20:00,32.88,32.91,32.83,32.84,821796.0,32.88,32.91,32.83,32.84,821796.0
2019-07-18 13:30:00,32.84,33.0,32.83,32.99,886739.0,32.84,33.0,32.83,32.99,886739.0
2019-07-18 13:40:00,32.99,33.02,32.88,32.88,1070907.0,32.99,33.02,32.88,32.88,1070907.0
2019-07-18 13:50:00,32.89,32.9,32.84,32.87,490399.0,32.89,32.9,32.84,32.87,490399.0
2019-07-18 14:00:00,32.88,32.98,32.87,32.95,586037.0,32.88,32.98,32.87,32.95,586037.0
2019-07-18 14:10:00,32.95,32.98,32.89,32.94,725125.0,32.95,32.98,32.89,32.94,725125.0
2019-07-18 14:20:00,32.94,33.02,32.92,33.01,911005.0,32.94,33.02,32.92,33.01,911005.0
2019-07-18 14:30:00,33.01,33.1,33.0,33.09,1213939.0,33.01,33.1,33.0,33.09,1213939.0
2019-07-18 14:40:00,33.08,33.11,32.98,33.03,1023858.0,33.08,33.11,32.98,33.03,1023858.0
2019-07-18 14:50:00,33.02,33.06,32.98,33.06,583476.0,33.02,33.06,32.98,33.06,583476.0
2019-07-18 15:00:00,33.05,33.12,33.03,33.06,836478.0,33.05,33.12,33.03,33.06,836478.0
2019-07-18 15:10:00,33.06,33.09,32.99,33.02,749204.0,33.06,33.09,32.99,33.02,749204.0
2019-07-18 15:20:00,33.01,33.02,32.93,32.98,675494.0,33.01,33.02,32.93,32.98,675494.0
2019-07-18 15:30:00,32.97,32.99,32.93,32.96,782741.0,32.97,32.99,32.93,32.96,782741.0
2019-07-18 15:40:00,32.95,32.96,32.9,32.93,786877.0,32.95,32.96,32.9,32.93,786877.0
2019-07-18 15:50:00,32.92,32.99,32.83,32.99,2191319.0,32.92,32.99,32.83,32.99,2191319.0
2019-07-19 09:30:00,33.08,33.35,32.91,32.93,3854237.0,33.08,33.35,32.91,32.93,3854237.0
2019-07-19 09:40:00,32.93,33.15,32.92,33.07,1767395.0,32.93,33.15,32.92,33.07,1767395.0
2019-07-19 09:50:00,33.07,33.09,32.92,33.02,1521298.0,33.07,33.09,32.92,33.02,1521298.0
2019-07-19 10:00:00,33.01,33.12,32.85,32.88,1793538.0,33.01,33.12,32.85,32.88,1793538.0
2019-07-19 10:10:00,32.87,33.08,32.86,33.03,1420678.0,32.87,33.08,32.86,33.03,1420678.0
2019-07-19 10:20:00,33.04,33.07,32.91,32.98,1032919.0,33.04,33.07,32.91,32.98,1032919.0
2019-07-19 10:30:00,32.98,33.05,32.94,33.02,760814.0,32.98,33.05,32.94,33.02,760814.0
2019-07-19 10:40:00,33.03,33.04,32.89,32.9,700604.0,33.03,33.04,32.89,32.9,700604.0
2019-07-19 10:50:00,32.89,32.91,32.83,32.87,939569.0,32.89,32.91,32.83,32.87,939569.0
2019-07-19 11:00:00,32.86,32.98,32.85,32.97,765058.0,32.86,32.98,32.85,32.97,765058.0
2019-07-19 11:10:00,32.96,33.0,32.93,32.96,750206.0,32.96,33.0,32.93,32.96,750206.0
2019-07-19 11:20:00,32.95,32.97,32.89,32.93,538243.0,32.95,32.97,32.89,32.93,538243.0
2019-07-19 11:30:00,32.93,32.96,32.78,32.79,783082.0,32.93,32.96,32.78,32.79,783082.0
2019-07-19 11:40:00,32.78,32.82,32.73,32.77,1035295.0,32.78,32.82,32.73,32.77,1035295.0
2019-07-19 11:50:00,32.78,32.89,32.77,32.87,585435.0,32.78,32.89,32.77,32.87,585435.0
2019-07-19 12:00:00,32.86,32.92,32.85,32.9,386425.0,32.86,32.92,32.85,32.9,386425.0
2019-07-19 12:10:00,32.9,33.01,32.89,32.99,701553.0,32.9,33.01,32.89,32.99,701553.0
2019-07-19 12:20:00,32.99,33.05,32.97,33.04,620045.0,32.99,33.05,32.97,33.04,620045.0
2019-07-19 12:30:00,33.05,33.06,32.98,32.98,521057.0,33.05,33.06,32.98,32.98,521057.0
2019-07-19 12:40:00,32.99,33.07,32.97,33.06,458328.0,32.99,33.07,32.97,33.06,458328.0
2019-07-19 12:50:00,33.06,33.09,33.01,33.02,600612.0,33.06,33.09,33.01,33.02,600612.0
2019-07-19 13:00:00,33.02,33.04,32.97,32.98,485463.0,33.02,33.04,32.97,32.98,485463.0
2019-07-19 13:10:00,32.98,32.99,32.91,32.91,440671.0,32.98,32.99,32.91,32.91,440671.0
2019-07-19 13:20:00,32.91,32.97,32.91,32.93,342506.0,32.91,32.97,32.91,32.93,342506.0
2019-07-19 13:30:00,32.93,32.97,32.86,32.87,405872.0,32.93,32.97,32.86,32.87,405872.0
2019-07-19 13:40:00,32.87,32.94,32.84,32.93,514314.0,32.87,32.94,32.84,32.93,514314.0
2019-07-19 13:50:00,32.93,33.01,32.91,33.0,513849.0,32.93,33.01,32.91,33.0,513849.0
2019-07-19 14:00:00,33.0,33.05,32.95,32.96,661856.0,33.0,33.05,32.95,32.96,661856.0
2019-07-19 14:10:00,32.96,32.97,32.86,32.87,780879.0,32.96,32.97,32.86,32.87,780879.0
2019-07-19 14:20:00,32.86,32.87,32.68,32.7,1026423.0,32.86,32.87,32.68,32.7,1026423.0
2019-07-19 14:30:00,32.71,32.77,32.64,32.69,1220795.0,32.71,32.77,32.64,32.69,1220795.0
2019-07-19 14:40:00,32.7,32.74,32.66,32.7,507145.0,32.7,32.74,32.66,32.7,507145.0
2019-07-19 14:50:00,32.7,32.73,32.66,32.7,591995.0,32.7,32.73,32.66,32.7,591995.0
2019-07-19 15:00:00,32.7,32.7,32.6,32.65,804829.0,32.7,32.7,32.6,32.65,804829.0
2019-07-19 15:10:00,32.66,32.67,32.54,32.54,1114673.0,32.66,32.67,32.54,32.54,1114673.0
2019-07-19 15:20:00,32.54,32.56,32.45,32.55,1370702.0,32.54,32.56,32.45,32.55,1370702.0
2019-07-19 15:30:00,32.55,32.6,32.53,32.57,725499.0,32.55,32.6,32.53,32.57,725499.0
2019-07-19 15:40:00,32.57,32.61,32.51,32.53,975808.0,32.57,32.61,32.51,32.53,975808.0
2019-07-19 15:50:00,32.53,32.54,32.47,32.51,2637378.0,32.53,32.54,32.47,32.51,2637378.0
2019-07-22 09:30:00,32.76,33.1,32.73,32.98,3747784.0,32.76,33.1,32.73,32.98,3747784.0
2019-07-22 09:40:00,32.98,33.17,32.98,33.11,2636090.0,32.98,33.17,32.98,33.11,2636090.0
2019-07-22 09:50:00,33.12,33.15,32.98,33.05,1554148.0,33.12,33.15,32.98,33.05,1554148.0
2019-07-22 10:00:00,33.05,33.1,32.9,32.94,1618805.0,33.05,33.1,32.9,32.94,1618805.0
2019-07-22 10:10:00,32.94,33.0,32.9,32.97,1240115.0,32.94,33.0,32.9,32.97,1240115.0
2019-07-22 10:20:00,32.97,33.11,32.97,33.11,1249826.0,32.97,33.11,32.97,33.11,1249826.0
2019-07-22 10:30:00,33.11,33.3,33.1,33.29,2336961.0,33.11,33.3,33.1,33.29,2336961.0
2019-07-22 10:40:00,33.3,33.31,33.12,33.23,1382977.0,33.3,33.31,33.12,33.23,1382977.0
2019-07-22 10:50:00,33.23,33.23,33.09,33.13,1158981.0,33.23,33.23,33.09,33.13,1158981.0
2019-07-22 11:00:00,33.13,33.15,33.07,33.13,780995.0,33.13,33.15,33.07,33.13,780995.0
2019-07-22 11:10:00,33.12,33.14,33.05,33.09,538097.0,33.12,33.14,33.05,33.09,538097.0
2019-07-22 11:20:00,33.09,33.1,32.98,33.05,777042.0,33.09,33.1,32.98,33.05,777042.0
2019-07-22 11:30:00,33.05,33.12,33.04,33.1,691856.0,33.05,33.12,33.04,33.1,691856.0
2019-07-22 11:40:00,33.11,33.11,33.03,33.03,424648.0,33.11,33.11,33.03,33.03,424648.0
2019-07-22 11:50:00,33.03,33.06,32.99,33.05,604077.0,33.03,33.06,32.99,33.05,604077.0
2019-07-22 12:00:00,33.05,33.08,32.94,32.98,737775.0,33.05,33.08,32.94,32.98,737775.0
2019-07-22 12:10:00,32.98,33.0,32.92,32.97,562087.0,32.98,33.0,32.92,32.97,562087.0
2019-07-22 12:20:00,32.97,33.0,32.93,32.93,553999.0,32.97,33.0,32.93,32.93,553999.0
2019-07-22 12:30:00,32.94,33.06,32.93,33.03,610603.0,32.94,33.06,32.93,33.03,610603.0
2019-07-22 12:40:00,33.02,33.06,33.0,33.01,332454.0,33.02,33.06,33.0,33.01,332454.0
2019-07-22 12:50:00,33.02,33.03,32.96,32.97,307769.0,33.02,33.03,32.96,32.97,307769.0
2019-07-22 13:00:00,32.98,32.98,32.93,32.95,299030.0,32.98,32.98,32.93,32.95,299030.0
2019-07-22 13:10:00,32.95,32.99,32.94,32.95,230457.0,32.95,32.99,32.94,32.95,230457.0
2019-07-22 13:20:00,32.96,32.99,32.93,32.98,271776.0,32.96,32.99,32.93,32.98,271776.0
2019-07-22 13:30:00,32.97,33.01,32.96,32.99,220708.0,32.97,33.01,32.96,32.99,220708.0
2019-07-22 13:40:00,33.0,33.02,32.95,32.97,280603.0,33.0,33.02,32.95,32.97,280603.0
2019-07-22 13:50:00,32.96,33.01,32.95,32.99,268249.0,32.96,33.01,32.95,32.99,268249.0
2019-07-22 14:00:00,32.99,33.0,32.96,32.97,241381.0,32.99,33.0,32.96,32.97,241381.0
2019-07-22 14:10:00,32.97,32.98,32.91,32.91,372779.0,32.97,32.98,32.91,32.91,372779.0
2019-07-22 14:20:00,32.91,32.92,32.85,32.86,889206.0,32.91,32.92,32.85,32.86,889206.0
2019-07-22 14:30:00,32.86,32.89,32.76,32.76,705666.0,32.86,32.89,32.76,32.76,705666.0
2019-07-22 14:40:00,32.77,32.83,32.76,32.8,576021.0,32.77,32.83,32.76,32.8,576021.0
2019-07-22 14:50:00,32.8,32.87,32.79,32.87,369371.0,32.8,32.87,32.79,32.87,369371.0
2019-07-22 15:00:00,32.88,32.96,32.85,32.9,591302.0,32.88,32.96,32.85,32.9,591302.0
2019-07-22 15:10:00,32.89,32.91,32.83,32.85,427615.0,32.89,32.91,32.83,32.85,427615.0
2019-07-22 15:20:00,32.85,32.89,32.82,32.87,441035.0,32.85,32.89,32.82,32.87,441035.0
2019-07-22 15:30:00,32.87,32.88,32.8,32.81,583990.0,32.87,32.88,32.8,32.81,583990.0
2019-07-22 15:40:00,32.8,32.89,32.8,32.88,789291.0,32.8,32.89,32.8,32.88,789291.0
2019-07-22 15:50:00,32.88,32.89,32.81,32.86,1178494.0,32.88,32.89,32.81,32.86,1178494.0
2019-07-23 09:30:00,33.17,33.29,33.07,33.17,2976709.0,33.17,33.29,33.07,33.17,2976709.0
2019-07-23 09:40:00,33.18,33.3,33.1,33.16,2469676.0,33.18,33.3,33.1,33.16,2469676.0
2019-07-23 09:50:00,33.16,33.26,33.1,33.18,1563396.0,33.16,33.26,33.1,33.18,1563396.0
2019-07-23 10:00:00,33.19,33.2,33.07,33.13,1148593.0,33.19,33.2,33.07,33.13,1148593.0
2019-07-23 10:10:00,33.12,33.14,32.94,32.98,1750088.0,33.12,33.14,32.94,32.98,1750088.0
2019-07-23 10:20:00,32.98,33.06,32.93,33.04,1162943.0,32.98,33.06,32.93,33.04,1162943.0
2019-07-23 10:30:00,33.04,33.13,33.03,33.11,898589.0,33.04,33.13,33.03,33.11,898589.0
2019-07-23 10:40:00,33.11,33.14,33.03,33.04,839964.0,33.11,33.14,33.03,33.04,839964.0
2019-07-23 10:50:00,33.05,33.11,33.03,33.1,578157.0,33.05,33.11,33.03,33.1,578157.0
2019-07-23 11:00:00,33.09,33.1,33.02,33.1,708942.0,33.09,33.1,33.02,33.1,708942.0
2019-07-23 11:10:00,33.09,33.18,33.07,33.17,766332.0,33.09,33.18,33.07,33.17,766332.0
2019-07-23 11:20:00,33.17,33.29,33.16,33.25,1654683.0,33.17,33.29,33.16,33.25,1654683.0
2019-07-23 11:30:00,33.24,33.25,33.15,33.2,837364.0,33.24,33.25,33.15,33.2,837364.0
2019-07-23 11:40:00,33.21,33.23,33.08,33.1,784248.0,33.21,33.23,33.08,33.1,784248.0
2019-07-23 11:50:00,33.1,33.12,33.01,33.05,700140.0,33.1,33.12,33.01,33.05,700140.0
2019-07-23 12:00:00,33.06,33.09,33.0,33.04,586113.0,33.06,33.09,33.0,33.04,586113.0
2019-07-23 12:10:00,33.04,33.17,33.02,33.15,821575.0,33.04,33.17,33.02,33.15,821575.0
2019-07-23 12:20:00,33.15,33.17,33.08,33.15,751773.0,33.15,33.17,33.08,33.15,751773.0
2019-07-23 12:30:00,33.15,33.22,33.12,33.18,491857.0,33.15,33.22,33.12,33.18,491857.0
2019-07-23 12:40:00,33.18,33.24,33.18,33.23,509284.0,33.18,33.24,33.18,33.23,509284.0
2019-07-23 12:50:00,33.23,33.23,33.15,33.2,516008.0,33.23,33.23,33.15,33.2,516008.0
2019-07-23 13:00:00,33.2,33.22,33.17,33.2,257846.0,33.2,33.22,33.17,33.2,257846.0
2019-07-23 13:10:00,33.2,33.22,33.16,33.21,318123.0,33.2,33.22,33.16,33.21,318123.0
2019-07-23 13:20:00,33.2,33.22,33.19,33.2,349707.0,33.2,33.22,33.19,33.2,349707.0
2019-07-23 13:30:00,33.2,33.24,33.18,33.19,439626.0,33.2,33.24,33.18,33.19,439626.0
2019-07-23 13:40:00,33.19,33.32,33.19,33.23,1564049.0,33.19,33.32,33.19,33.23,1564049.0
2019-07-23 13:50:00,33.23,33.28,33.19,33.23,827095.0,33.23,33.28,33.19,33.23,827095.0
2019-07-23 14:00:00,33.24,33.26,33.2,33.22,372436.0,33.24,33.26,33.2,33.22,372436.0
2019-07-23 14:10:00,33.23,33.24,33.19,33.22,777019.0,33.23,33.24,33.19,33.22,777019.0
2019-07-23 14:20:00,33.22,33.26,33.22,33.25,372852.0,33.22,33.26,33.22,33.25,372852.0
2019-07-23 14:30:00,33.26,33.28,33.24,33.27,539814.0,33.26,33.28,33.24,33.27,539814.0
2019-07-23 14:40:00,33.27,33.34,33.25,33.3,829923.0,33.27,33.34,33.25,33.3,829923.0
2019-07-23 14:50:00,33.31,33.34,33.29,33.3,646865.0,33.31,33.34,33.29,33.3,646865.0
2019-07-23 15:00:00,33.29,33.32,33.27,33.3,673781.0,33.29,33.32,33.27,33.3,673781.0
2019-07-23 15:10:00,33.29,33.31,33.24,33.28,475965.0,33.29,33.31,33.24,33.28,475965.0
2019-07-23 15:20:00,33.29,33.32,33.27,33.28,406993.0,33.29,33.32,33.27,33.28,406993.0
2019-07-23 15:30:00,33.29,33.45,33.29,33.45,1125015.0,33.29,33.45,33.29,33.45,1125015.0
2019-07-23 15:40:00,33.45,33.49,33.41,33.47,1155101.0,33.45,33.49,33.41,33.47,1155101.0
2019-07-23 15:50:00,33.47,33.5,33.45,33.5,1932515.0,33.47,33.5,33.45,33.5,1932515.0
2019-07-24 09:30:00,33.64,33.75,33.45,33.6,3066939.0,33.64,33.75,33.45,33.6,3066939.0
2019-07-24 09:40:00,33.61,34.0,33.6,33.86,2787373.0,33.61,34.0,33.6,33.86,2787373.0
2019-07-24 09:50:00,33.87,33.95,33.75,33.84,1919910.0,33.87,33.95,33.75,33.84,1919910.0
2019-07-24 10:00:00,33.85,33.96,33.75,33.87,1543521.0,33.85,33.96,33.75,33.87,1543521.0
2019-07-24 10:10:00,33.88,33.97,33.82,33.95,1206251.0,33.88,33.97,33.82,33.95,1206251.0
2019-07-24 10:20:00,33.95,34.14,33.9,34.07,2351186.0,33.95,34.14,33.9,34.07,2351186.0
2019-07-24 10:30:00,34.07,34.19,34.02,34.19,1472492.0,34.07,34.19,34.02,34.19,1472492.0
2019-07-24 10:40:00,34.19,34.2,34.02,34.04,1273307.0,34.19,34.2,34.02,34.04,1273307.0
2019-07-24 10:50:00,34.05,34.08,34.03,34.06,689891.0,34.05,34.08,34.03,34.06,689891.0
2019-07-24 11:00:00,34.06,34.12,33.97,34.1,942922.0,34.06,34.12,33.97,34.1,942922.0
2019-07-24 11:10:00,34.09,34.25,34.06,34.19,1274212.0,34.09,34.25,34.06,34.19,1274212.0
2019-07-24 11:20:00,34.2,34.27,34.12,34.25,1011217.0,34.2,34.27,34.12,34.25,1011217.0
2019-07-24 11:30:00,34.25,34.28,34.19,34.23,642061.0,34.25,34.28,34.19,34.23,642061.0
2019-07-24 11:40:00,34.23,34.36,34.21,34.36,1267679.0,34.23,34.36,34.21,34.36,1267679.0
2019-07-24 11:50:00,34.35,34.36,34.22,34.23,1056049.0,34.35,34.36,34.22,34.23,1056049.0
2019-07-24 12:00:00,34.24,34.25,34.15,34.18,659938.0,34.24,34.25,34.15,34.18,659938.0
2019-07-24 12:10:00,34.18,34.22,34.09,34.18,727768.0,34.18,34.22,34.09,34.18,727768.0
2019-07-24 12:20:00,34.17,34.24,34.16,34.2,608591.0,34.17,34.24,34.16,34.2,608591.0
2019-07-24 12:30:00,34.21,34.26,34.19,34.22,435456.0,34.21,34.26,34.19,34.22,435456.0
2019-07-24 12:40:00,34.23,34.32,34.22,34.25,731617.0,34.23,34.32,34.22,34.25,731617.0
2019-07-24 12:50:00,34.26,34.34,34.22,34.33,569634.0,34.26,34.34,34.22,34.33,569634.0
2019-07-24 13:00:00,34.34,34.35,34.27,34.29,609384.0,34.34,34.35,34.27,34.29,609384.0
2019-07-24 13:10:00,34.29,34.33,34.26,34.31,625009.0,34.29,34.33,34.26,34.31,625009.0
2019-07-24 13:20:00,34.31,34.32,34.26,34.29,499087.0,34.31,34.32,34.26,34.29,499087.0
2019-07-24 13:30:00,34.3,34.3,34.22,34.24,500915.0,34.3,34.3,34.22,34.24,500915.0
2019-07-24 13:40:00,34.24,34.25,34.16,34.23,508268.0,34.24,34.25,34.16,34.23,508268.0
2019-07-24 13:50:00,34.23,34.25,34.13,34.13,591478.0,34.23,34.25,34.13,34.13,591478.0
2019-07-24 14:00:00,34.13,34.19,34.08,34.09,649156.0,34.13,34.19,34.08,34.09,649156.0
2019-07-24 14:10:00,34.09,34.11,34.03,34.07,667995.0,34.09,34.11,34.03,34.07,667995.0
2019-07-24 14:20:00,34.07,34.13,34.05,34.11,511281.0,34.07,34.13,34.05,34.11,511281.0
2019-07-24 14:30:00,34.1,34.16,34.08,34.09,447944.0,34.1,34.16,34.08,34.09,447944.0
2019-07-24 14:40:00,34.09,34.09,34.03,34.08,468860.0,34.09,34.09,34.03,34.08,468860.0
2019-07-24 14:50:00,34.08,34.14,34.06,34.13,504676.0,34.08,34.14,34.06,34.13,504676.0
2019-07-24 15:00:00,34.13,34.18,34.11,34.17,558239.0,34.13,34.18,34.11,34.17,558239.0
2019-07-24 15:10:00,34.17,34.24,34.16,34.2,844726.0,34.17,34.24,34.16,34.2,844726.0
2019-07-24 15:20:00,34.2,34.25,34.18,34.24,569464.0,34.2,34.25,34.18,34.24,569464.0
2019-07-24 15:30:00,34.25,34.28,34.2,34.2,980550.0,34.25,34.28,34.2,34.2,980550.0
2019-07-24 15:40:00,34.2,34.21,34.11,34.14,1091108.0,34.2,34.21,34.11,34.14,1091108.0
2019-07-24 15:50:00,34.14,34.15,34.06,34.11,1774975.0,34.14,34.15,34.06,34.11,1774975.0
2019-07-25 09:30:00,34.05,34.09,33.86,33.87,3592380.0,34.05,34.09,33.86,33.87,3592380.0
2019-07-25 09:40:00,33.88,33.94,33.77,33.86,1839693.0,33.88,33.94,33.77,33.86,1839693.0
2019-07-25 09:50:00,33.87,33.9,33.77,33.89,1468684.0,33.87,33.9,33.77,33.89,1468684.0
2019-07-25 10:00:00,33.9,33.92,33.85,33.89,935154.0,33.9,33.92,33.85,33.89,935154.0
2019-07-25 10:10:00,33.88,33.94,33.79,33.91,1788449.0,33.88,33.94,33.79,33.91,1788449.0
2019-07-25 10:20:00,33.92,33.94,33.81,33.9,1164531.0,33.92,33.94,33.81,33.9,1164531.0
2019-07-25 10:30:00,33.91,34.09,33.89,34.09,1368520.0,33.91,34.09,33.89,34.09,1368520.0
2019-07-25 10:40:00,34.08,34.12,34.01,34.04,1041840.0,34.08,34.12,34.01,34.04,1041840.0
2019-07-25 10:50:00,34.05,34.18,34.0,34.13,927557.0,34.05,34.18,34.0,34.13,927557.0
2019-07-25 11:00:00,34.13,34.23,34.09,34.22,820565.0,34.13,34.23,34.09,34.22,820565.0
2019-07-25 11:10:00,34.22,34.25,34.12,34.13,939654.0,34.22,34.25,34.12,34.13,939654.0
2019-07-25 11:20:00,34.13,34.15,34.01,34.03,771719.0,34.13,34.15,34.01,34.03,771719.0
2019-07-25 11:30:00,34.03,34.07,34.0,34.05,671148.0,34.03,34.07,34.0,34.05,671148.0
2019-07-25 11:40:00,34.06,34.09,34.0,34.02,466276.0,34.06,34.09,34.0,34.02,466276.0
2019-07-25 11:50:00,34.01,34.1,34.0,34.09,450553.0,34.01,34.1,34.0,34.09,450553.0
2019-07-25 12:00:00,34.08,34.09,34.02,34.05,299571.0,34.08,34.09,34.02,34.05,299571.0
2019-07-25 12:10:00,34.04,34.2,34.02,34.18,830127.0,34.04,34.2,34.02,34.18,830127.0
2019-07-25 12:20:00,34.18,34.2,34.09,34.09,454973.0,34.18,34.2,34.09,34.09,454973.0
2019-07-25 12:30:00,34.09,34.09,33.97,33.97,599011.0,34.09,34.09,33.97,33.97,599011.0
2019-07-25 12:40:00,33.97,33.97,33.89,33.96,736034.0,33.97,33.97,33.89,33.96,736034.0
2019-07-25 12:50:00,33.96,33.99,33.92,33.97,388530.0,33.96,33.99,33.92,33.97,388530.0
2019-07-25 13:00:00,33.96,33.98,33.91,33.96,441015.0,33.96,33.98,33.91,33.96,441015.0
2019-07-25 13:10:00,33.96,33.97,33.88,33.89,706131.0,33.96,33.97,33.88,33.89,706131.0
2019-07-25 13:20:00,33.88,33.88,33.8,33.81,736867.0,33.88,33.88,33.8,33.81,736867.0
2019-07-25 13:30:00,33.8,33.86,33.79,33.8,583701.0,33.8,33.86,33.79,33.8,583701.0
2019-07-25 13:40:00,33.79,33.88,33.77,33.83,527643.0,33.79,33.88,33.77,33.83,527643.0
2019-07-25 13:50:00,33.83,33.86,33.77,33.78,429437.0,33.83,33.86,33.77,33.78,429437.0
2019-07-25 14:00:00,33.78,33.87,33.77,33.87,372292.0,33.78,33.87,33.77,33.87,372292.0
2019-07-25 14:10:00,33.87,33.92,33.84,33.87,397867.0,33.87,33.92,33.84,33.87,397867.0
2019-07-25 14:20:00,33.87,33.91,33.81,33.82,278456.0,33.87,33.91,33.81,33.82,278456.0
2019-07-25 14:30:00,33.81,33.82,33.78,33.79,362834.0,33.81,33.82,33.78,33.79,362834.0
2019-07-25 14:40:00,33.79,33.81,33.73,33.74,698385.0,33.79,33.81,33.73,33.74,698385.0
2019-07-25 14:50:00,33.73,33.78,33.71,33.75,492469.0,33.73,33.78,33.71,33.75,492469.0
2019-07-25 15:00:00,33.74,33.82,33.71,33.71,682392.0,33.74,33.82,33.71,33.71,682392.0
2019-07-25 15:10:00,33.71,33.75,33.69,33.74,629248.0,33.71,33.75,33.69,33.74,629248.0
2019-07-25 15:20:00,33.75,33.79,33.71,33.79,385473.0,33.75,33.79,33.71,33.79,385473.0
2019-07-25 15:30:00,33.79,33.84,33.75,33.76,657901.0,33.79,33.84,33.75,33.76,657901.0
2019-07-25 15:40:00,33.76,33.8,33.74,33.77,626443.0,33.76,33.8,33.74,33.77,626443.0
2019-07-25 15:50:00,33.78,33.78,33.62,33.66,2098890.0,33.78,33.78,33.62,33.66,2098890.0
2019-07-26 09:30:00,34.22,34.77,34.18,34.56,6748674.0,34.22,34.77,34.18,34.56,6748674.0
2019-07-26 09:40:00,34.55,34.68,34.23,34.27,3560965.0,34.55,34.68,34.23,34.27,3560965.0
2019-07-26 09:50:00,34.27,34.44,34.26,34.36,2079935.0,34.27,34.44,34.26,34.36,2079935.0
2019-07-26 10:00:00,34.35,34.59,34.33,34.46,2138594.0,34.35,34.59,34.33,34.46,2138594.0
2019-07-26 10:10:00,34.45,34.49,34.33,34.42,1082271.0,34.45,34.49,34.33,34.42,1082271.0
2019-07-26 10:20:00,34.41,34.42,34.25,34.27,1208779.0,34.41,34.42,34.25,34.27,1208779.0
2019-07-26 10:30:00,34.27,34.28,34.11,34.17,1406725.0,34.27,34.28,34.11,34.17,1406725.0
2019-07-26 10:40:00,34.18,34.29,34.16,34.21,717037.0,34.18,34.29,34.16,34.21,717037.0
2019-07-26 10:50:00,34.2,34.24,34.18,34.22,672055.0,34.2,34.24,34.18,34.22,672055.0
2019-07-26 11:00:00,34.22,34.23,34.09,34.12,928212.0,34.22,34.23,34.09,34.12,928212.0
2019-07-26 11:10:00,34.12,34.15,34.02,34.13,1105958.0,34.12,34.15,34.02,34.13,1105958.0
2019-07-26 11:20:00,34.13,34.16,34.05,34.06,741324.0,34.13,34.16,34.05,34.06,741324.0
2019-07-26 11:30:00,34.06,34.11,34.01,34.05,1013594.0,34.06,34.11,34.01,34.05,1013594.0
2019-07-26 11:40:00,34.05,34.06,33.98,33.98,884998.0,34.05,34.06,33.98,33.98,884998.0
2019-07-26 11:50:00,33.98,34.11,33.92,34.07,1208178.0,33.98,34.11,33.92,34.07,1208178.0
2019-07-26 12:00:00,34.07,34.18,34.06,34.17,843736.0,34.07,34.18,34.06,34.17,843736.0
2019-07-26 12:10:00,34.17,34.2,34.03,34.04,620639.0,34.17,34.2,34.03,34.04,620639.0
2019-07-26 12:20:00,34.04,34.05,33.99,34.02,467576.0,34.04,34.05,33.99,34.02,467576.0
2019-07-26 12:30:00,34.02,34.03,33.94,33.96,575595.0,34.02,34.03,33.94,33.96,575595.0
2019-07-26 12:40:00,33.96,33.98,33.88,33.9,860004.0,33.96,33.98,33.88,33.9,860004.0
2019-07-26 12:50:00,33.91,33.97,33.88,33.94,596986.0,33.91,33.97,33.88,33.94,596986.0
2019-07-26 13:00:00,33.94,33.94,33.86,33.89,483766.0,33.94,33.94,33.86,33.89,483766.0
2019-07-26 13:10:00,33.88,34.03,33.88,33.99,724650.0,33.88,34.03,33.88,33.99,724650.0
2019-07-26 13:20:00,33.98,34.02,33.98,33.99,356625.0,33.98,34.02,33.98,33.99,356625.0
2019-07-26 13:30:00,34.0,34.03,33.97,34.03,327310.0,34.0,34.03,33.97,34.03,327310.0
2019-07-26 13:40:00,34.03,34.05,33.93,33.94,376777.0,34.03,34.05,33.93,33.94,376777.0
2019-07-26 13:50:00,33.94,33.97,33.89,33.94,438998.0,33.94,33.97,33.89,33.94,438998.0
2019-07-26 14:00:00,33.94,33.98,33.9,33.95,294180.0,33.94,33.98,33.9,33.95,294180.0
2019-07-26 14:10:00,33.94,34.02,33.92,34.01,414530.0,33.94,34.02,33.92,34.01,414530.0
2019-07-26 14:20:00,34.01,34.02,33.95,33.96,380151.0,34.01,34.02,33.95,33.96,380151.0
2019-07-26 14:30:00,33.97,34.03,33.96,34.02,335290.0,33.97,34.03,33.96,34.02,335290.0
2019-07-26 14:40:00,34.01,34.07,33.99,34.05,602275.0,34.01,34.07,33.99,34.05,602275.0
2019-07-26 14:50:00,34.05,34.06,34.01,34.06,297771.0,34.05,34.06,34.01,34.06,297771.0
2019-07-26 15:00:00,34.06,34.1,34.04,34.05,565272.0,34.06,34.1,34.04,34.05,565272.0
2019-07-26 15:10:00,34.05,34.07,34.03,34.06,381212.0,34.05,34.07,34.03,34.06,381212.0
2019-07-26 15:20:00,34.06,34.06,33.96,34.0,618569.0,34.06,34.06,33.96,34.0,618569.0
2019-07-26 15:30:00,34.0,34.1,33.98,34.09,657454.0,34.0,34.1,33.98,34.09,657454.0
2019-07-26 15:40:00,34.09,34.1,34.05,34.07,727911.0,34.09,34.1,34.05,34.07,727911.0
2019-07-26 15:50:00,34.07,34.08,34.01,34.01,1881183.0,34.07,34.08,34.01,34.01,1881183.0
2019-07-29 09:30:00,34.14,34.18,33.75,33.77,3888888.0,34.14,34.18,33.75,33.77,3888888.0
2019-07-29 09:40:00,33.78,33.83,33.57,33.8,3207403.0,33.78,33.83,33.57,33.8,3207403.0
2019-07-29 09:50:00,33.8,33.81,33.37,33.44,2702140.0,33.8,33.81,33.37,33.44,2702140.0
2019-07-29 10:00:00,33.43,33.45,33.17,33.19,2373945.0,33.43,33.45,33.17,33.19,2373945.0
2019-07-29 10:10:00,33.19,33.23,33.01,33.09,2547532.0,33.19,33.23,33.01,33.09,2547532.0
2019-07-29 10:20:00,33.09,33.25,32.98,33.23,2170820.0,33.09,33.25,32.98,33.23,2170820.0
2019-07-29 10:30:00,33.22,33.26,33.02,33.05,1568432.0,33.22,33.26,33.02,33.05,1568432.0
2019-07-29 10:40:00,33.05,33.22,33.05,33.18,1337831.0,33.05,33.22,33.05,33.18,1337831.0
2019-07-29 10:50:00,33.17,33.25,33.15,33.22,1048993.0,33.17,33.25,33.15,33.22,1048993.0
2019-07-29 11:00:00,33.22,33.23,33.08,33.1,1415797.0,33.22,33.23,33.08,33.1,1415797.0
2019-07-29 11:10:00,33.09,33.19,33.0,33.18,1431982.0,33.09,33.19,33.0,33.18,1431982.0
2019-07-29 11:20:00,33.18,33.2,33.07,33.07,811160.0,33.18,33.2,33.07,33.07,811160.0
2019-07-29 11:30:00,33.07,33.26,33.06,33.18,850295.0,33.07,33.26,33.06,33.18,850295.0
2019-07-29 11:40:00,33.17,33.25,33.17,33.2,781867.0,33.17,33.25,33.17,33.2,781867.0
2019-07-29 11:50:00,33.2,33.29,33.18,33.26,694754.0,33.2,33.29,33.18,33.26,694754.0
2019-07-29 12:00:00,33.26,33.32,33.22,33.29,752763.0,33.26,33.32,33.22,33.29,752763.0
2019-07-29 12:10:00,33.3,33.32,33.24,33.32,430267.0,33.3,33.32,33.24,33.32,430267.0
2019-07-29 12:20:00,33.32,33.35,33.27,33.31,666194.0,33.32,33.35,33.27,33.31,666194.0
2019-07-29 12:30:00,33.31,33.33,33.21,33.22,379559.0,33.31,33.33,33.21,33.22,379559.0
2019-07-29 12:40:00,33.22,33.3,33.21,33.28,349560.0,33.22,33.3,33.21,33.28,349560.0
2019-07-29 12:50:00,33.28,33.37,33.26,33.37,521460.0,33.28,33.37,33.26,33.37,521460.0
2019-07-29 13:00:00,33.37,33.39,33.27,33.34,566442.0,33.37,33.39,33.27,33.34,566442.0
2019-07-29 13:10:00,33.33,33.35,33.3,33.33,396106.0,33.33,33.35,33.3,33.33,396106.0
2019-07-29 13:20:00,33.32,33.37,33.31,33.35,350055.0,33.32,33.37,33.31,33.35,350055.0
2019-07-29 13:30:00,33.35,33.38,33.32,33.35,372827.0,33.35,33.38,33.32,33.35,372827.0
2019-07-29 13:40:00,33.34,33.37,33.33,33.36,176607.0,33.34,33.37,33.33,33.36,176607.0
2019-07-29 13:50:00,33.37,33.4,33.35,33.39,489777.0,33.37,33.4,33.35,33.39,489777.0
2019-07-29 14:00:00,33.39,33.46,33.35,33.46,734181.0,33.39,33.46,33.35,33.46,734181.0
2019-07-29 14:10:00,33.45,33.49,33.41,33.41,539083.0,33.45,33.49,33.41,33.41,539083.0
2019-07-29 14:20:00,33.42,33.53,33.39,33.48,905828.0,33.42,33.53,33.39,33.48,905828.0
2019-07-29 14:30:00,33.47,33.48,33.42,33.44,422324.0,33.47,33.48,33.42,33.44,422324.0
2019-07-29 14:40:00,33.43,33.48,33.37,33.38,526060.0,33.43,33.48,33.37,33.38,526060.0
2019-07-29 14:50:00,33.38,33.46,33.37,33.43,603781.0,33.38,33.46,33.37,33.43,603781.0
2019-07-29 15:00:00,33.43,33.48,33.42,33.48,425130.0,33.43,33.48,33.42,33.48,425130.0
2019-07-29 15:10:00,33.48,33.58,33.47,33.57,847908.0,33.48,33.58,33.47,33.57,847908.0
2019-07-29 15:20:00,33.57,33.63,33.55,33.56,883948.0,33.57,33.63,33.55,33.56,883948.0
2019-07-29 15:30:00,33.57,33.61,33.55,33.56,629610.0,33.57,33.61,33.55,33.56,629610.0
2019-07-29 15:40:00,33.57,33.63,33.56,33.58,977882.0,33.57,33.63,33.56,33.58,977882.0
2019-07-29 15:50:00,33.59,33.59,33.47,33.48,2155230.0,33.59,33.59,33.47,33.48,2155230.0
2019-07-30 09:30:00,33.21,33.6,33.11,33.28,4432438.0,33.21,33.6,33.11,33.28,4432438.0
2019-07-30 09:40:00,33.29,33.32,33.06,33.23,2583709.0,33.29,33.32,33.06,33.23,2583709.0
2019-07-30 09:50:00,33.23,33.26,33.01,33.03,2441372.0,33.23,33.26,33.01,33.03,2441372.0
2019-07-30 10:00:00,33.02,33.12,32.95,32.97,2196683.0,33.02,33.12,32.95,32.97,2196683.0
2019-07-30 10:10:00,32.97,33.18,32.94,33.08,1700157.0,32.97,33.18,32.94,33.08,1700157.0
2019-07-30 10:20:00,33.09,33.11,33.03,33.07,1275128.0,33.09,33.11,33.03,33.07,1275128.0
2019-07-30 10:30:00,33.07,33.3,33.06,33.27,1582168.0,33.07,33.3,33.06,33.27,1582168.0
2019-07-30 10:40:00,33.27,33.34,33.25,33.32,1130253.0,33.27,33.34,33.25,33.32,1130253.0
2019-07-30 10:50:00,33.32,33.4,33.23,33.36,1215535.0,33.32,33.4,33.23,33.36,1215535.0
2019-07-30 11:00:00,33.36,33.5,33.35,33.45,1133369.0,33.36,33.5,33.35,33.45,1133369.0
2019-07-30 11:10:00,33.46,33.57,33.45,33.48,1365809.0,33.46,33.57,33.45,33.48,1365809.0
2019-07-30 11:20:00,33.48,33.55,33.38,33.42,1212670.0,33.48,33.55,33.38,33.42,1212670.0
2019-07-30 11:30:00,33.43,33.48,33.3,33.37,1415184.0,33.43,33.48,33.3,33.37,1415184.0
2019-07-30 11:40:00,33.38,33.46,33.32,33.33,810443.0,33.38,33.46,33.32,33.33,810443.0
2019-07-30 11:50:00,33.33,33.39,33.29,33.39,680894.0,33.33,33.39,33.29,33.39,680894.0
2019-07-30 12:00:00,33.38,33.41,33.28,33.33,1096272.0,33.38,33.41,33.28,33.33,1096272.0
2019-07-30 12:10:00,33.32,33.42,33.32,33.41,570144.0,33.32,33.42,33.32,33.41,570144.0
2019-07-30 12:20:00,33.4,33.41,33.31,33.34,512567.0,33.4,33.41,33.31,33.34,512567.0
2019-07-30 12:30:00,33.34,33.37,33.33,33.34,339903.0,33.34,33.37,33.33,33.34,339903.0
2019-07-30 12:40:00,33.34,33.39,33.3,33.38,575075.0,33.34,33.39,33.3,33.38,575075.0
2019-07-30 12:50:00,33.37,33.42,33.35,33.41,481263.0,33.37,33.42,33.35,33.41,481263.0
2019-07-30 13:00:00,33.41,33.51,33.4,33.5,996313.0,33.41,33.51,33.4,33.5,996313.0
2019-07-30 13:10:00,33.5,33.53,33.45,33.51,938585.0,33.5,33.53,33.45,33.51,938585.0
2019-07-30 13:20:00,33.51,33.57,33.5,33.55,619047.0,33.51,33.57,33.5,33.55,619047.0
2019-07-30 13:30:00,33.55,33.66,33.55,33.65,971959.0,33.55,33.66,33.55,33.65,971959.0
2019-07-30 13:40:00,33.64,33.65,33.53,33.56,859871.0,33.64,33.65,33.53,33.56,859871.0
2019-07-30 13:50:00,33.56,33.57,33.51,33.54,536153.0,33.56,33.57,33.51,33.54,536153.0
2019-07-30 14:00:00,33.54,33.65,33.54,33.65,1354015.0,33.54,33.65,33.54,33.65,1354015.0
2019-07-30 14:10:00,33.65,33.67,33.6,33.63,688317.0,33.65,33.67,33.6,33.63,688317.0
2019-07-30 14:20:00,33.62,33.72,33.62,33.72,1171950.0,33.62,33.72,33.62,33.72,1171950.0
2019-07-30 14:30:00,33.72,33.78,33.7,33.72,1143921.0,33.72,33.78,33.7,33.72,1143921.0
2019-07-30 14:40:00,33.72,33.74,33.66,33.69,808801.0,33.72,33.74,33.66,33.69,808801.0
2019-07-30 14:50:00,33.68,33.73,33.66,33.66,666018.0,33.68,33.73,33.66,33.66,666018.0
2019-07-30 15:00:00,33.67,33.7,33.63,33.66,560452.0,33.67,33.7,33.63,33.66,560452.0
2019-07-30 15:10:00,33.66,33.71,33.65,33.7,731733.0,33.66,33.71,33.65,33.7,731733.0
2019-07-30 15:20:00,33.7,33.75,33.69,33.72,1026270.0,33.7,33.75,33.69,33.72,1026270.0
2019-07-30 15:30:00,33.71,33.77,33.64,33.67,1267460.0,33.71,33.77,33.64,33.67,1267460.0
2019-07-30 15:40:00,33.67,33.83,33.63,33.83,2122980.0,33.67,33.83,33.63,33.83,2122980.0
2019-07-30 15:50:00,33.83,33.94,33.77,33.87,4838613.0,33.83,33.94,33.77,33.87,4838613.0
2019-07-31 09:30:00,32.08,32.3,30.88,31.06,16460975.0,32.08,32.3,30.88,31.06,16460975.0
2019-07-31 09:40:00,31.06,31.48,31.0,31.24,7648233.0,31.06,31.48,31.0,31.24,7648233.0
2019-07-31 09:50:00,31.23,31.24,30.94,31.11,6498971.0,31.23,31.24,30.94,31.11,6498971.0
2019-07-31 10:00:00,31.11,31.12,30.69,30.88,7438363.0,31.11,31.12,30.69,30.88,7438363.0
2019-07-31 10:10:00,30.88,31.31,30.87,31.13,5327538.0,30.88,31.31,30.87,31.13,5327538.0
2019-07-31 10:20:00,31.13,31.26,31.03,31.08,3040071.0,31.13,31.26,31.03,31.08,3040071.0
2019-07-31 10:30:00,31.08,31.11,30.93,31.06,3414217.0,31.08,31.11,30.93,31.06,3414217.0
2019-07-31 10:40:00,31.05,31.31,31.0,31.15,2888704.0,31.05,31.31,31.0,31.15,2888704.0
2019-07-31 10:50:00,31.16,31.48,31.11,31.41,3354762.0,31.16,31.48,31.11,31.41,3354762.0
2019-07-31 11:00:00,31.42,31.47,31.33,31.37,1507920.0,31.42,31.47,31.33,31.37,1507920.0
2019-07-31 11:10:00,31.37,31.53,31.27,31.35,2156998.0,31.37,31.53,31.27,31.35,2156998.0
2019-07-31 11:20:00,31.35,31.37,31.1,31.14,1556733.0,31.35,31.37,31.1,31.14,1556733.0
2019-07-31 11:30:00,31.14,31.21,31.02,31.05,1715786.0,31.14,31.21,31.02,31.05,1715786.0
2019-07-31 11:40:00,31.05,31.16,31.0,31.16,1245129.0,31.05,31.16,31.0,31.16,1245129.0
2019-07-31 11:50:00,31.16,31.21,31.03,31.07,1280240.0,31.16,31.21,31.03,31.07,1280240.0
2019-07-31 12:00:00,31.07,31.1,31.02,31.06,1119844.0,31.07,31.1,31.02,31.06,1119844.0
2019-07-31 12:10:00,31.07,31.07,30.96,31.05,1689849.0,31.07,31.07,30.96,31.05,1689849.0
2019-07-31 12:20:00,31.05,31.17,31.03,31.1,1140627.0,31.05,31.17,31.03,31.1,1140627.0
2019-07-31 12:30:00,31.1,31.15,31.05,31.05,886459.0,31.1,31.15,31.05,31.05,886459.0
2019-07-31 12:40:00,31.05,31.09,30.99,31.01,1026215.0,31.05,31.09,30.99,31.01,1026215.0
2019-07-31 12:50:00,31.02,31.08,30.98,31.02,1072461.0,31.02,31.08,30.98,31.02,1072461.0
2019-07-31 13:00:00,31.03,31.15,31.02,31.12,1096676.0,31.03,31.15,31.02,31.12,1096676.0
2019-07-31 13:10:00,31.11,31.15,31.05,31.1,690846.0,31.11,31.15,31.05,31.1,690846.0
2019-07-31 13:20:00,31.1,31.11,31.0,31.08,1019182.0,31.1,31.11,31.0,31.08,1019182.0
2019-07-31 13:30:00,31.07,31.09,30.98,31.04,1220345.0,31.07,31.09,30.98,31.04,1220345.0
2019-07-31 13:40:00,31.04,31.12,31.01,31.08,929403.0,31.04,31.12,31.01,31.08,929403.0
2019-07-31 13:50:00,31.07,31.11,31.0,31.05,1115010.0,31.07,31.11,31.0,31.05,1115010.0
2019-07-31 14:00:00,31.04,31.11,30.87,31.02,2753145.0,31.04,31.11,30.87,31.02,2753145.0
2019-07-31 14:10:00,31.02,31.08,30.97,30.99,1272910.0,31.02,31.08,30.97,30.99,1272910.0
2019-07-31 14:20:00,31.0,31.01,30.83,30.83,1678553.0,31.0,31.01,30.83,30.83,1678553.0
2019-07-31 14:30:00,30.84,30.94,30.7,30.73,2246619.0,30.84,30.94,30.7,30.73,2246619.0
2019-07-31 14:40:00,30.72,30.72,30.48,30.64,4167386.0,30.72,30.72,30.48,30.64,4167386.0
2019-07-31 14:50:00,30.65,30.65,30.3,30.5,3184221.0,30.65,30.65,30.3,30.5,3184221.0
2019-07-31 15:00:00,30.51,30.68,30.49,30.62,2069492.0,30.51,30.68,30.49,30.62,2069492.0
2019-07-31 15:10:00,30.63,30.8,30.58,30.79,1565748.0,30.63,30.8,30.58,30.79,1565748.0
2019-07-31 15:20:00,30.8,30.92,30.77,30.86,1699117.0,30.8,30.92,30.77,30.86,1699117.0
2019-07-31 15:30:00,30.86,30.9,30.77,30.79,1652869.0,30.86,30.9,30.77,30.79,1652869.0
2019-07-31 15:40:00,30.79,30.81,30.57,30.62,2312911.0,30.79,30.81,30.57,30.62,2312911.0
2019-07-31 15:50:00,30.62,30.67,30.37,30.43,5222155.0,30.62,30.67,30.37,30.43,5222155.0
2019-08-01 09:30:00,30.5,31.23,30.5,31.1,5776746.0,30.5,31.23,30.5,31.1,5776746.0
2019-08-01 09:40:00,31.11,31.45,31.07,31.28,5389527.0,31.11,31.45,31.07,31.28,5389527.0
2019-08-01 09:50:00,31.29,31.37,31.12,31.24,2764986.0,31.29,31.37,31.12,31.24,2764986.0
2019-08-01 10:00:00,31.24,31.33,31.12,31.15,1861964.0,31.24,31.33,31.12,31.15,1861964.0
2019-08-01 10:10:00,31.15,31.3,31.1,31.24,1660449.0,31.15,31.3,31.1,31.24,1660449.0
2019-08-01 10:20:00,31.24,31.27,31.1,31.13,1347438.0,31.24,31.27,31.1,31.13,1347438.0
2019-08-01 10:30:00,31.13,31.13,30.93,31.03,2365575.0,31.13,31.13,30.93,31.03,2365575.0
2019-08-01 10:40:00,31.03,31.15,31.0,31.14,1458510.0,31.03,31.15,31.0,31.14,1458510.0
2019-08-01 10:50:00,31.14,31.24,31.13,31.21,1341957.0,31.14,31.24,31.13,31.21,1341957.0
2019-08-01 11:00:00,31.21,31.24,31.06,31.08,962189.0,31.21,31.24,31.06,31.08,962189.0
2019-08-01 11:10:00,31.07,31.18,31.05,31.15,731585.0,31.07,31.18,31.05,31.15,731585.0
2019-08-01 11:20:00,31.16,31.2,31.1,31.19,591997.0,31.16,31.2,31.1,31.19,591997.0
2019-08-01 11:30:00,31.2,31.2,31.1,31.11,477389.0,31.2,31.2,31.1,31.11,477389.0
2019-08-01 11:40:00,31.11,31.19,31.1,31.19,492302.0,31.11,31.19,31.1,31.19,492302.0
2019-08-01 11:50:00,31.19,31.25,31.17,31.2,913349.0,31.19,31.25,31.17,31.2,913349.0
2019-08-01 12:00:00,31.19,31.27,31.16,31.18,862288.0,31.19,31.27,31.16,31.18,862288.0
2019-08-01 12:10:00,31.18,31.23,31.17,31.21,373920.0,31.18,31.23,31.17,31.21,373920.0
2019-08-01 12:20:00,31.21,31.28,31.2,31.27,518501.0,31.21,31.28,31.2,31.27,518501.0
2019-08-01 12:30:00,31.27,31.39,31.27,31.39,1210698.0,31.27,31.39,31.27,31.39,1210698.0
2019-08-01 12:40:00,31.39,31.48,31.33,31.38,1330797.0,31.39,31.48,31.33,31.38,1330797.0
2019-08-01 12:50:00,31.38,31.47,31.35,31.42,787017.0,31.38,31.47,31.35,31.42,787017.0
2019-08-01 13:00:00,31.42,31.47,31.41,31.45,585244.0,31.42,31.47,31.41,31.45,585244.0
2019-08-01 13:10:00,31.44,31.45,31.38,31.4,516956.0,31.44,31.45,31.38,31.4,516956.0
2019-08-01 13:20:00,31.39,31.44,31.08,31.11,1532170.0,31.39,31.44,31.08,31.11,1532170.0
2019-08-01 13:30:00,31.1,31.22,30.5,30.53,3149621.0,31.1,31.22,30.5,30.53,3149621.0
2019-08-01 13:40:00,30.52,30.53,30.28,30.36,3316839.0,30.52,30.53,30.28,30.36,3316839.0
2019-08-01 13:50:00,30.36,30.46,30.06,30.34,2877028.0,30.36,30.46,30.06,30.34,2877028.0
2019-08-01 14:00:00,30.34,30.34,30.03,30.06,2102137.0,30.34,30.34,30.03,30.06,2102137.0
2019-08-01 14:10:00,30.06,30.06,29.45,29.47,3833098.0,30.06,30.06,29.45,29.47,3833098.0
2019-08-01 14:20:00,29.49,29.5,29.1,29.29,4256001.0,29.49,29.5,29.1,29.29,4256001.0
2019-08-01 14:30:00,29.28,29.36,29.1,29.2,2852442.0,29.28,29.36,29.1,29.2,2852442.0
2019-08-01 14:40:00,29.2,29.52,29.16,29.52,2696025.0,29.2,29.52,29.16,29.52,2696025.0
2019-08-01 14:50:00,29.52,29.65,29.41,29.54,2351852.0,29.52,29.65,29.41,29.54,2351852.0
2019-08-01 15:00:00,29.55,29.63,29.45,29.52,1494471.0,29.55,29.63,29.45,29.52,1494471.0
2019-08-01 15:10:00,29.51,29.72,29.5,29.67,1503669.0,29.51,29.72,29.5,29.67,1503669.0
2019-08-01 15:20:00,29.67,29.83,29.61,29.77,1800383.0,29.67,29.83,29.61,29.77,1800383.0
2019-08-01 15:30:00,29.76,29.94,29.68,29.94,1673877.0,29.76,29.94,29.68,29.94,1673877.0
2019-08-01 15:40:00,29.94,30.04,29.9,29.91,2509466.0,29.94,30.04,29.9,29.91,2509466.0
2019-08-01 15:50:00,29.9,29.91,29.74,29.86,3188279.0,29.9,29.91,29.74,29.86,3188279.0
2019-08-02 09:30:00,29.5,29.69,29.08,29.62,5277331.0,29.5,29.69,29.08,29.62,5277331.0
2019-08-02 09:40:00,29.61,29.62,29.15,29.32,3290546.0,29.61,29.62,29.15,29.32,3290546.0
2019-08-02 09:50:00,29.32,29.74,29.32,29.55,3046351.0,29.32,29.74,29.32,29.55,3046351.0
2019-08-02 10:00:00,29.56,29.68,29.45,29.52,1802651.0,29.56,29.68,29.45,29.52,1802651.0
2019-08-02 10:10:00,29.52,29.59,29.33,29.42,1798537.0,29.52,29.59,29.33,29.42,1798537.0
2019-08-02 10:20:00,29.43,29.46,29.26,29.31,1495763.0,29.43,29.46,29.26,29.31,1495763.0
2019-08-02 10:30:00,29.31,29.31,29.09,29.23,2306436.0,29.31,29.31,29.09,29.23,2306436.0
2019-08-02 10:40:00,29.23,29.28,29.13,29.19,1221680.0,29.23,29.28,29.13,29.19,1221680.0
2019-08-02 10:50:00,29.18,29.2,28.94,29.07,2417379.0,29.18,29.2,28.94,29.07,2417379.0
2019-08-02 11:00:00,29.08,29.26,29.04,29.21,1376289.0,29.08,29.26,29.04,29.21,1376289.0
2019-08-02 11:10:00,29.21,29.4,29.19,29.34,1315338.0,29.21,29.4,29.19,29.34,1315338.0
2019-08-02 11:20:00,29.33,29.33,29.22,29.27,1009424.0,29.33,29.33,29.22,29.27,1009424.0
2019-08-02 11:30:00,29.27,29.31,29.1,29.12,1011299.0,29.27,29.31,29.1,29.12,1011299.0
2019-08-02 11:40:00,29.11,29.14,29.04,29.13,1045534.0,29.11,29.14,29.04,29.13,1045534.0
2019-08-02 11:50:00,29.13,29.21,29.05,29.18,783388.0,29.13,29.21,29.05,29.18,783388.0
2019-08-02 12:00:00,29.18,29.25,29.07,29.25,1200133.0,29.18,29.25,29.07,29.25,1200133.0
2019-08-02 12:10:00,29.24,29.33,29.18,29.32,1105022.0,29.24,29.33,29.18,29.32,1105022.0
2019-08-02 12:20:00,29.32,29.35,29.23,29.32,1134729.0,29.32,29.35,29.23,29.32,1134729.0
2019-08-02 12:30:00,29.32,29.44,29.27,29.41,1357523.0,29.32,29.44,29.27,29.41,1357523.0
2019-08-02 12:40:00,29.41,29.45,29.32,29.33,859686.0,29.41,29.45,29.32,29.33,859686.0
2019-08-02 12:50:00,29.33,29.34,29.21,29.22,834710.0,29.33,29.34,29.21,29.22,834710.0
2019-08-02 13:00:00,29.22,29.26,29.14,29.22,999599.0,29.22,29.26,29.14,29.22,999599.0
2019-08-02 13:10:00,29.21,29.23,29.15,29.18,686092.0,29.21,29.23,29.15,29.18,686092.0
2019-08-02 13:20:00,29.18,29.29,29.17,29.22,535056.0,29.18,29.29,29.17,29.22,535056.0
2019-08-02 13:30:00,29.22,29.24,29.08,29.12,836902.0,29.22,29.24,29.08,29.12,836902.0
2019-08-02 13:40:00,29.12,29.19,29.11,29.12,610420.0,29.12,29.19,29.11,29.12,610420.0
2019-08-02 13:50:00,29.12,29.15,29.03,29.05,895723.0,29.12,29.15,29.03,29.05,895723.0
2019-08-02 14:00:00,29.05,29.19,29.0,29.13,1022705.0,29.05,29.19,29.0,29.13,1022705.0
2019-08-02 14:10:00,29.13,29.2,29.11,29.16,626541.0,29.13,29.2,29.11,29.16,626541.0
2019-08-02 14:20:00,29.16,29.17,29.09,29.11,644324.0,29.16,29.17,29.09,29.11,644324.0
2019-08-02 14:30:00,29.11,29.21,29.07,29.2,715070.0,29.11,29.21,29.07,29.2,715070.0
2019-08-02 14:40:00,29.2,29.31,29.18,29.23,1036516.0,29.2,29.31,29.18,29.23,1036516.0
2019-08-02 14:50:00,29.23,29.27,29.14,29.2,651537.0,29.23,29.27,29.14,29.2,651537.0
2019-08-02 15:00:00,29.2,29.26,29.16,29.18,767552.0,29.2,29.26,29.16,29.18,767552.0
2019-08-02 15:10:00,29.17,29.23,29.14,29.22,573496.0,29.17,29.23,29.14,29.22,573496.0
2019-08-02 15:20:00,29.21,29.43,29.2,29.42,1500827.0,29.21,29.43,29.2,29.42,1500827.0
2019-08-02 15:30:00,29.43,29.5,29.36,29.49,2352844.0,29.43,29.5,29.36,29.49,2352844.0
2019-08-02 15:40:00,29.49,29.53,29.39,29.46,1926641.0,29.49,29.53,29.39,29.46,1926641.0
2019-08-02 15:50:00,29.46,29.53,29.4,29.46,3530973.0,29.46,29.53,29.4,29.46,3530973.0
2019-08-05 09:30:00,28.22,28.45,27.9,28.43,7414204.0,28.22,28.45,27.9,28.43,7414204.0
2019-08-05 09:40:00,28.43,28.44,28.08,28.11,3244094.0,28.43,28.44,28.08,28.11,3244094.0
2019-08-05 09:50:00,28.12,28.46,28.06,28.4,3450707.0,28.12,28.46,28.06,28.4,3450707.0
2019-08-05 10:00:00,28.39,28.49,28.16,28.36,2508994.0,28.39,28.49,28.16,28.36,2508994.0
2019-08-05 10:10:00,28.36,28.43,28.26,28.27,1581898.0,28.36,28.43,28.26,28.27,1581898.0
2019-08-05 10:20:00,28.27,28.4,28.2,28.26,1826161.0,28.27,28.4,28.2,28.26,1826161.0
2019-08-05 10:30:00,28.25,28.26,28.02,28.03,2327695.0,28.25,28.26,28.02,28.03,2327695.0
2019-08-05 10:40:00,28.03,28.13,28.0,28.07,2374846.0,28.03,28.13,28.0,28.07,2374846.0
2019-08-05 10:50:00,28.07,28.17,28.02,28.12,1533122.0,28.07,28.17,28.02,28.12,1533122.0
2019-08-05 11:00:00,28.12,28.16,28.02,28.09,1484893.0,28.12,28.16,28.02,28.09,1484893.0
2019-08-05 11:10:00,28.09,28.24,28.08,28.17,1486250.0,28.09,28.24,28.08,28.17,1486250.0
2019-08-05 11:20:00,28.17,28.2,28.05,28.08,1087341.0,28.17,28.2,28.05,28.08,1087341.0
2019-08-05 11:30:00,28.08,28.14,28.02,28.07,1228784.0,28.08,28.14,28.02,28.07,1228784.0
2019-08-05 11:40:00,28.07,28.11,28.02,28.06,803966.0,28.07,28.11,28.02,28.06,803966.0
2019-08-05 11:50:00,28.07,28.1,28.02,28.04,803811.0,28.07,28.1,28.02,28.04,803811.0
2019-08-05 12:00:00,28.03,28.05,27.91,27.98,2303256.0,28.03,28.05,27.91,27.98,2303256.0
2019-08-05 12:10:00,27.99,28.02,27.87,28.02,1452634.0,27.99,28.02,27.87,28.02,1452634.0
2019-08-05 12:20:00,28.02,28.08,27.95,27.96,1107980.0,28.02,28.08,27.95,27.96,1107980.0
2019-08-05 12:30:00,27.95,28.02,27.92,27.99,931537.0,27.95,28.02,27.92,27.99,931537.0
2019-08-05 12:40:00,27.98,28.05,27.9,27.91,998049.0,27.98,28.05,27.9,27.91,998049.0
2019-08-05 12:50:00,27.91,27.96,27.84,27.86,1275705.0,27.91,27.96,27.84,27.86,1275705.0
2019-08-05 13:00:00,27.86,28.0,27.84,28.0,1249468.0,27.86,28.0,27.84,28.0,1249468.0
2019-08-05 13:10:00,27.99,28.04,27.96,28.03,744759.0,27.99,28.04,27.96,28.03,744759.0
2019-08-05 13:20:00,28.03,28.07,27.93,27.97,935148.0,28.03,28.07,27.93,27.97,935148.0
2019-08-05 13:30:00,27.97,28.09,27.92,28.08,916564.0,27.97,28.09,27.92,28.08,916564.0
2019-08-05 13:40:00,28.07,28.09,27.94,27.97,914378.0,28.07,28.09,27.94,27.97,914378.0
2019-08-05 13:50:00,27.97,27.98,27.82,27.85,1250354.0,27.97,27.98,27.82,27.85,1250354.0
2019-08-05 14:00:00,27.84,27.87,27.8,27.82,1001028.0,27.84,27.87,27.8,27.82,1001028.0
2019-08-05 14:10:00,27.82,27.95,27.78,27.78,1252974.0,27.82,27.95,27.78,27.78,1252974.0
2019-08-05 14:20:00,27.79,27.86,27.72,27.72,1155396.0,27.79,27.86,27.72,27.72,1155396.0
2019-08-05 14:30:00,27.73,27.82,27.67,27.74,1470363.0,27.73,27.82,27.67,27.74,1470363.0
2019-08-05 14:40:00,27.73,27.82,27.67,27.76,1173587.0,27.73,27.82,27.67,27.76,1173587.0
2019-08-05 14:50:00,27.76,27.82,27.72,27.74,962120.0,27.76,27.82,27.72,27.74,962120.0
2019-08-05 15:00:00,27.75,27.82,27.65,27.66,1295590.0,27.75,27.82,27.65,27.66,1295590.0
2019-08-05 15:10:00,27.67,27.95,27.66,27.92,1774641.0,27.67,27.95,27.66,27.92,1774641.0
2019-08-05 15:20:00,27.93,28.0,27.89,27.89,1608651.0,27.93,28.0,27.89,27.89,1608651.0
2019-08-05 15:30:00,27.89,28.05,27.83,28.04,1671332.0,27.89,28.05,27.83,28.04,1671332.0
2019-08-05 15:40:00,28.04,28.09,27.95,28.0,1934561.0,28.04,28.09,27.95,28.0,1934561.0
2019-08-05 15:50:00,28.0,28.04,27.93,27.98,3903227.0,28.0,28.04,27.93,27.98,3903227.0
2019-08-06 09:30:00,28.85,29.05,28.52,28.52,6799434.0,28.85,29.05,28.52,28.52,6799434.0
2019-08-06 09:40:00,28.52,28.63,28.33,28.41,3222212.0,28.52,28.63,28.33,28.41,3222212.0
2019-08-06 09:50:00,28.42,28.66,28.34,28.61,2346745.0,28.42,28.66,28.34,28.61,2346745.0
2019-08-06 10:00:00,28.62,28.71,28.53,28.54,1907889.0,28.62,28.71,28.53,28.54,1907889.0
2019-08-06 10:10:00,28.55,28.6,28.3,28.33,2412667.0,28.55,28.6,28.3,28.33,2412667.0
2019-08-06 10:20:00,28.33,28.44,28.23,28.32,1893822.0,28.33,28.44,28.23,28.32,1893822.0
2019-08-06 10:30:00,28.32,28.54,28.29,28.52,1508188.0,28.32,28.54,28.29,28.52,1508188.0
2019-08-06 10:40:00,28.51,28.59,28.35,28.37,1258710.0,28.51,28.59,28.35,28.37,1258710.0
2019-08-06 10:50:00,28.37,28.46,28.28,28.42,1298261.0,28.37,28.46,28.28,28.42,1298261.0
2019-08-06 11:00:00,28.42,28.46,28.31,28.38,945353.0,28.42,28.46,28.31,28.38,945353.0
2019-08-06 11:10:00,28.39,28.42,28.25,28.33,1497496.0,28.39,28.42,28.25,28.33,1497496.0
2019-08-06 11:20:00,28.34,28.45,28.32,28.38,1043758.0,28.34,28.45,28.32,28.38,1043758.0
2019-08-06 11:30:00,28.38,28.4,28.2,28.3,1252709.0,28.38,28.4,28.2,28.3,1252709.0
2019-08-06 11:40:00,28.3,28.4,28.26,28.38,984483.0,28.3,28.4,28.26,28.38,984483.0
2019-08-06 11:50:00,28.38,28.47,28.31,28.46,866735.0,28.38,28.47,28.31,28.46,866735.0
2019-08-06 12:00:00,28.46,28.52,28.38,28.48,981201.0,28.46,28.52,28.38,28.48,981201.0
2019-08-06 12:10:00,28.48,28.55,28.42,28.46,839681.0,28.48,28.55,28.42,28.46,839681.0
2019-08-06 12:20:00,28.46,28.48,28.37,28.38,522488.0,28.46,28.48,28.37,28.38,522488.0
2019-08-06 12:30:00,28.38,28.47,28.36,28.47,693297.0,28.38,28.47,28.36,28.47,693297.0
2019-08-06 12:40:00,28.46,28.55,28.44,28.48,885740.0,28.46,28.55,28.44,28.48,885740.0
2019-08-06 12:50:00,28.47,28.5,28.43,28.46,435375.0,28.47,28.5,28.43,28.46,435375.0
2019-08-06 13:00:00,28.46,28.55,28.46,28.52,406754.0,28.46,28.55,28.46,28.52,406754.0
2019-08-06 13:10:00,28.52,28.56,28.48,28.51,548461.0,28.52,28.56,28.48,28.51,548461.0
2019-08-06 13:20:00,28.51,28.65,28.51,28.64,922752.0,28.51,28.65,28.51,28.64,922752.0
2019-08-06 13:30:00,28.64,28.78,28.63,28.76,1276517.0,28.64,28.78,28.63,28.76,1276517.0
2019-08-06 13:40:00,28.77,28.77,28.66,28.75,874543.0,28.77,28.77,28.66,28.75,874543.0
2019-08-06 13:50:00,28.75,28.79,28.64,28.69,917893.0,28.75,28.79,28.64,28.69,917893.0
2019-08-06 14:00:00,28.68,28.68,28.57,28.63,644909.0,28.68,28.68,28.57,28.63,644909.0
2019-08-06 14:10:00,28.63,28.85,28.63,28.83,1096112.0,28.63,28.85,28.63,28.83,1096112.0
2019-08-06 14:20:00,28.83,28.86,28.79,28.85,840561.0,28.83,28.86,28.79,28.85,840561.0
2019-08-06 14:30:00,28.85,28.9,28.78,28.89,1351045.0,28.85,28.9,28.78,28.89,1351045.0
2019-08-06 14:40:00,28.89,28.95,28.86,28.92,875417.0,28.89,28.95,28.86,28.92,875417.0
2019-08-06 14:50:00,28.92,28.94,28.81,28.82,880271.0,28.92,28.94,28.81,28.82,880271.0
2019-08-06 15:00:00,28.82,28.86,28.75,28.75,1023769.0,28.82,28.86,28.75,28.75,1023769.0
2019-08-06 15:10:00,28.75,28.84,28.71,28.81,749091.0,28.75,28.84,28.71,28.81,749091.0
2019-08-06 15:20:00,28.8,28.84,28.72,28.77,1017193.0,28.8,28.84,28.72,28.77,1017193.0
2019-08-06 15:30:00,28.76,28.83,28.71,28.83,962400.0,28.76,28.83,28.71,28.83,962400.0
2019-08-06 15:40:00,28.83,28.84,28.75,28.81,929638.0,28.83,28.84,28.75,28.81,929638.0
2019-08-06 15:50:00,28.81,28.89,28.8,28.85,2533212.0,28.81,28.89,28.8,28.85,2533212.0
2019-08-07 09:30:00,28.47,28.78,28.37,28.77,3596891.0,28.47,28.78,28.37,28.77,3596891.0
2019-08-07 09:40:00,28.77,28.95,28.54,28.6,3666746.0,28.77,28.95,28.54,28.6,3666746.0
2019-08-07 09:50:00,28.59,28.66,28.49,28.64,1988411.0,28.59,28.66,28.49,28.64,1988411.0
2019-08-07 10:00:00,28.63,28.73,28.51,28.72,1565219.0,28.63,28.73,28.51,28.72,1565219.0
2019-08-07 10:10:00,28.73,28.99,28.71,28.85,2349716.0,28.73,28.99,28.71,28.85,2349716.0
2019-08-07 10:20:00,28.85,28.95,28.74,28.82,1419309.0,28.85,28.95,28.74,28.82,1419309.0
2019-08-07 10:30:00,28.82,29.18,28.8,29.18,2405700.0,28.82,29.18,28.8,29.18,2405700.0
2019-08-07 10:40:00,29.18,29.18,28.96,29.01,1701839.0,29.18,29.18,28.96,29.01,1701839.0
2019-08-07 10:50:00,29.01,29.28,28.95,29.21,2713771.0,29.01,29.28,28.95,29.21,2713771.0
2019-08-07 11:00:00,29.2,29.21,29.02,29.18,2155517.0,29.2,29.21,29.02,29.18,2155517.0
2019-08-07 11:10:00,29.17,29.26,29.07,29.17,1210053.0,29.17,29.26,29.07,29.17,1210053.0
2019-08-07 11:20:00,29.17,29.19,29.06,29.12,737679.0,29.17,29.19,29.06,29.12,737679.0
2019-08-07 11:30:00,29.13,29.15,29.05,29.11,607008.0,29.13,29.15,29.05,29.11,607008.0
2019-08-07 11:40:00,29.1,29.15,29.0,29.01,785458.0,29.1,29.15,29.0,29.01,785458.0
2019-08-07 11:50:00,29.01,29.11,29.0,29.01,728852.0,29.01,29.11,29.0,29.01,728852.0
2019-08-07 12:00:00,29.02,29.04,28.89,28.92,958137.0,29.02,29.04,28.89,28.92,958137.0
2019-08-07 12:10:00,28.93,28.95,28.86,28.9,787821.0,28.93,28.95,28.86,28.9,787821.0
2019-08-07 12:20:00,28.89,28.9,28.8,28.84,863537.0,28.89,28.9,28.8,28.84,863537.0
2019-08-07 12:30:00,28.84,28.91,28.8,28.87,720467.0,28.84,28.91,28.8,28.87,720467.0
2019-08-07 12:40:00,28.87,28.98,28.82,28.83,893090.0,28.87,28.98,28.82,28.83,893090.0
2019-08-07 12:50:00,28.83,28.95,28.76,28.92,1428250.0,28.83,28.95,28.76,28.92,1428250.0
2019-08-07 13:00:00,28.92,28.96,28.86,28.92,952005.0,28.92,28.96,28.86,28.92,952005.0
2019-08-07 13:10:00,28.93,28.93,28.8,28.84,570302.0,28.93,28.93,28.8,28.84,570302.0
2019-08-07 13:20:00,28.84,28.94,28.79,28.91,597865.0,28.84,28.94,28.79,28.91,597865.0
2019-08-07 13:30:00,28.91,28.98,28.9,28.97,1288477.0,28.91,28.98,28.9,28.97,1288477.0
2019-08-07 13:40:00,28.97,29.07,28.97,29.04,1035719.0,28.97,29.07,28.97,29.04,1035719.0
2019-08-07 13:50:00,29.05,29.1,29.0,29.03,904336.0,29.05,29.1,29.0,29.03,904336.0
2019-08-07 14:00:00,29.03,29.14,29.02,29.13,749945.0,29.03,29.14,29.02,29.13,749945.0
2019-08-07 14:10:00,29.14,29.19,28.93,28.94,1240675.0,29.14,29.19,28.93,28.94,1240675.0
2019-08-07 14:20:00,28.94,29.05,28.89,29.04,810852.0,28.94,29.05,28.89,29.04,810852.0
2019-08-07 14:30:00,29.03,29.08,29.0,29.0,780022.0,29.03,29.08,29.0,29.0,780022.0
2019-08-07 14:40:00,29.0,29.17,28.99,29.1,835046.0,29.0,29.17,28.99,29.1,835046.0
2019-08-07 14:50:00,29.11,29.14,29.06,29.13,831476.0,29.11,29.14,29.06,29.13,831476.0
2019-08-07 15:00:00,29.13,29.15,29.06,29.11,721661.0,29.13,29.15,29.06,29.11,721661.0
2019-08-07 15:10:00,29.1,29.15,29.05,29.11,584408.0,29.1,29.15,29.05,29.11,584408.0
2019-08-07 15:20:00,29.11,29.15,29.1,29.13,924048.0,29.11,29.15,29.1,29.13,924048.0
2019-08-07 15:30:00,29.13,29.23,29.13,29.21,1254790.0,29.13,29.23,29.13,29.21,1254790.0
2019-08-07 15:40:00,29.2,29.23,29.15,29.18,1322273.0,29.2,29.23,29.15,29.18,1322273.0
2019-08-07 15:50:00,29.17,29.28,29.12,29.19,2223618.0,29.17,29.28,29.12,29.19,2223618.0
2019-08-08 09:30:00,31.51,32.18,31.48,31.94,16407235.0,31.51,32.18,31.48,31.94,16407235.0
2019-08-08 09:40:00,31.94,32.19,31.88,32.15,8578066.0,31.94,32.19,31.88,32.15,8578066.0
2019-08-08 09:50:00,32.14,32.68,32.13,32.52,7931679.0,32.14,32.68,32.13,32.52,7931679.0
2019-08-08 10:00:00,32.53,32.72,32.46,32.7,6498123.0,32.53,32.72,32.46,32.7,6498123.0
2019-08-08 10:10:00,32.7,33.03,32.68,32.92,7647138.0,32.7,33.03,32.68,32.92,7647138.0
2019-08-08 10:20:00,32.92,32.93,32.64,32.68,6116994.0,32.92,32.93,32.64,32.68,6116994.0
2019-08-08 10:30:00,32.68,32.86,32.66,32.7,3589480.0,32.68,32.86,32.66,32.7,3589480.0
2019-08-08 10:40:00,32.71,32.82,32.58,32.66,3626053.0,32.71,32.82,32.58,32.66,3626053.0
2019-08-08 10:50:00,32.65,32.67,32.45,32.62,3634930.0,32.65,32.67,32.45,32.62,3634930.0
2019-08-08 11:00:00,32.63,33.12,32.56,33.12,5222012.0,32.63,33.12,32.56,33.12,5222012.0
2019-08-08 11:10:00,33.11,33.3,33.06,33.28,3544721.0,33.11,33.3,33.06,33.28,3544721.0
2019-08-08 11:20:00,33.28,33.33,33.16,33.23,3136335.0,33.28,33.33,33.16,33.23,3136335.0
2019-08-08 11:30:00,33.23,33.47,33.22,33.38,3403450.0,33.23,33.47,33.22,33.38,3403450.0
2019-08-08 11:40:00,33.38,33.51,33.29,33.3,3407780.0,33.38,33.51,33.29,33.3,3407780.0
2019-08-08 11:50:00,33.3,33.59,33.23,33.43,3418496.0,33.3,33.59,33.23,33.43,3418496.0
2019-08-08 12:00:00,33.43,33.49,33.33,33.47,2129130.0,33.43,33.49,33.33,33.47,2129130.0
2019-08-08 12:10:00,33.47,33.47,33.26,33.33,2271520.0,33.47,33.47,33.26,33.33,2271520.0
2019-08-08 12:20:00,33.33,33.53,33.31,33.46,2577955.0,33.33,33.53,33.31,33.46,2577955.0
2019-08-08 12:30:00,33.46,33.7,33.44,33.64,3208509.0,33.46,33.7,33.44,33.64,3208509.0
2019-08-08 12:40:00,33.64,33.74,33.54,33.7,2167612.0,33.64,33.74,33.54,33.7,2167612.0
2019-08-08 12:50:00,33.69,33.75,33.63,33.71,1870525.0,33.69,33.75,33.63,33.71,1870525.0
2019-08-08 13:00:00,33.71,33.83,33.66,33.7,2385952.0,33.71,33.83,33.66,33.7,2385952.0
2019-08-08 13:10:00,33.7,33.86,33.65,33.83,2173528.0,33.7,33.86,33.65,33.83,2173528.0
2019-08-08 13:20:00,33.83,33.98,33.79,33.97,2896467.0,33.83,33.98,33.79,33.97,2896467.0
2019-08-08 13:30:00,33.97,34.14,33.96,34.09,4290472.0,33.97,34.14,33.96,34.09,4290472.0
2019-08-08 13:40:00,34.09,34.19,34.04,34.15,2681909.0,34.09,34.19,34.04,34.15,2681909.0
2019-08-08 13:50:00,34.15,34.27,34.04,34.06,3235405.0,34.15,34.27,34.04,34.06,3235405.0
2019-08-08 14:00:00,34.06,34.13,33.68,33.74,5155961.0,34.06,34.13,33.68,33.74,5155961.0
2019-08-08 14:10:00,33.73,33.97,33.65,33.69,3381498.0,33.73,33.97,33.65,33.69,3381498.0
2019-08-08 14:20:00,33.68,33.73,33.54,33.62,2932835.0,33.68,33.73,33.54,33.62,2932835.0
2019-08-08 14:30:00,33.63,33.79,33.61,33.7,2470660.0,33.63,33.79,33.61,33.7,2470660.0
2019-08-08 14:40:00,33.71,33.85,33.59,33.62,2462810.0,33.71,33.85,33.59,33.62,2462810.0
2019-08-08 14:50:00,33.63,33.78,33.6,33.69,1853797.0,33.63,33.78,33.6,33.69,1853797.0
2019-08-08 15:00:00,33.69,33.71,33.57,33.59,2063697.0,33.69,33.71,33.57,33.59,2063697.0
2019-08-08 15:10:00,33.59,33.64,33.37,33.43,3260514.0,33.59,33.64,33.37,33.43,3260514.0
2019-08-08 15:20:00,33.43,33.5,33.39,33.44,1871604.0,33.43,33.5,33.39,33.44,1871604.0
2019-08-08 15:30:00,33.44,33.69,33.43,33.63,2444736.0,33.44,33.69,33.43,33.63,2444736.0
2019-08-08 15:40:00,33.63,33.75,33.6,33.64,2635076.0,33.63,33.75,33.6,33.64,2635076.0
2019-08-08 15:50:00,33.64,33.97,33.64,33.95,5648231.0,33.64,33.97,33.64,33.95,5648231.0
2019-08-09 09:30:00,33.46,34.07,33.4,34.03,6197930.0,33.46,34.07,33.4,34.03,6197930.0
2019-08-09 09:40:00,34.03,34.12,33.73,33.73,4593238.0,34.03,34.12,33.73,33.73,4593238.0
2019-08-09 09:50:00,33.73,33.79,33.46,33.54,4177947.0,33.73,33.79,33.46,33.54,4177947.0
2019-08-09 10:00:00,33.54,33.62,33.12,33.26,5456759.0,33.54,33.62,33.12,33.26,5456759.0
2019-08-09 10:10:00,33.26,33.52,33.25,33.29,3358084.0,33.26,33.52,33.25,33.29,3358084.0
2019-08-09 10:20:00,33.29,33.32,33.08,33.19,2676956.0,33.29,33.32,33.08,33.19,2676956.0
2019-08-09 10:30:00,33.2,33.43,33.15,33.35,2041040.0,33.2,33.43,33.15,33.35,2041040.0
2019-08-09 10:40:00,33.36,33.58,33.31,33.54,2181384.0,33.36,33.58,33.31,33.54,2181384.0
2019-08-09 10:50:00,33.54,33.72,33.51,33.59,2197988.0,33.54,33.72,33.51,33.59,2197988.0
2019-08-09 11:00:00,33.59,33.6,33.38,33.39,1763025.0,33.59,33.6,33.38,33.39,1763025.0
2019-08-09 11:10:00,33.39,33.66,33.38,33.57,1775646.0,33.39,33.66,33.38,33.57,1775646.0
2019-08-09 11:20:00,33.57,33.61,33.44,33.44,1374596.0,33.57,33.61,33.44,33.44,1374596.0
2019-08-09 11:30:00,33.44,33.63,33.43,33.57,1286805.0,33.44,33.63,33.43,33.57,1286805.0
2019-08-09 11:40:00,33.58,33.84,33.55,33.82,2300574.0,33.58,33.84,33.55,33.82,2300574.0
2019-08-09 11:50:00,33.83,33.84,33.67,33.73,1806335.0,33.83,33.84,33.67,33.73,1806335.0
2019-08-09 12:00:00,33.73,33.99,33.7,33.97,2003964.0,33.73,33.99,33.7,33.97,2003964.0
2019-08-09 12:10:00,33.96,34.08,33.86,33.89,2464507.0,33.96,34.08,33.86,33.89,2464507.0
2019-08-09 12:20:00,33.88,34.08,33.88,34.07,2020733.0,33.88,34.08,33.88,34.07,2020733.0
2019-08-09 12:30:00,34.06,34.3,34.06,34.3,3714980.0,34.06,34.3,34.06,34.3,3714980.0
2019-08-09 12:40:00,34.29,34.66,34.27,34.64,4766392.0,34.29,34.66,34.27,34.64,4766392.0
2019-08-09 12:50:00,34.64,34.84,34.59,34.69,5606368.0,34.64,34.84,34.59,34.69,5606368.0
2019-08-09 13:00:00,34.7,34.99,34.69,34.98,4181749.0,34.7,34.99,34.69,34.98,4181749.0
2019-08-09 13:10:00,34.99,35.12,34.92,35.09,5631742.0,34.99,35.12,34.92,35.09,5631742.0
2019-08-09 13:20:00,35.09,35.49,35.08,35.38,5216322.0,35.09,35.49,35.08,35.38,5216322.0
2019-08-09 13:30:00,35.38,35.55,35.03,35.05,5328709.0,35.38,35.55,35.03,35.05,5328709.0
2019-08-09 13:40:00,35.05,35.2,34.91,35.15,4104321.0,35.05,35.2,34.91,35.15,4104321.0
2019-08-09 13:50:00,35.14,35.16,34.71,34.73,2928499.0,35.14,35.16,34.71,34.73,2928499.0
2019-08-09 14:00:00,34.73,34.95,34.71,34.9,2796844.0,34.73,34.95,34.71,34.9,2796844.0
2019-08-09 14:10:00,34.9,35.13,34.52,34.64,4533075.0,34.9,35.13,34.52,34.64,4533075.0
2019-08-09 14:20:00,34.64,34.95,34.59,34.91,2673244.0,34.64,34.95,34.59,34.91,2673244.0
2019-08-09 14:30:00,34.91,34.92,34.59,34.67,2432039.0,34.91,34.92,34.59,34.67,2432039.0
2019-08-09 14:40:00,34.68,34.74,34.48,34.5,2008288.0,34.68,34.74,34.48,34.5,2008288.0
2019-08-09 14:50:00,34.5,34.54,34.36,34.53,2385731.0,34.5,34.54,34.36,34.53,2385731.0
2019-08-09 15:00:00,34.53,34.76,34.47,34.71,2223353.0,34.53,34.76,34.47,34.71,2223353.0
2019-08-09 15:10:00,34.71,34.74,34.51,34.59,1975899.0,34.71,34.74,34.51,34.59,1975899.0
2019-08-09 15:20:00,34.58,34.7,34.57,34.64,1264967.0,34.58,34.7,34.57,34.64,1264967.0
2019-08-09 15:30:00,34.65,34.8,34.62,34.69,1906410.0,34.65,34.8,34.62,34.69,1906410.0
2019-08-09 15:40:00,34.7,34.7,34.39,34.4,2453337.0,34.7,34.7,34.39,34.4,2453337.0
2019-08-09 15:50:00,34.39,34.43,34.15,34.18,5774637.0,34.39,34.43,34.15,34.18,5774637.0
2019-08-12 09:30:00,34.17,34.65,33.95,34.13,7576855.0,34.17,34.65,33.95,34.13,7576855.0
2019-08-12 09:40:00,34.13,34.42,34.11,34.25,4185370.0,34.13,34.42,34.11,34.25,4185370.0
2019-08-12 09:50:00,34.26,34.32,34.11,34.19,2622161.0,34.26,34.32,34.11,34.19,2622161.0
2019-08-12 10:00:00,34.19,34.3,33.89,33.92,4227774.0,34.19,34.3,33.89,33.92,4227774.0
2019-08-12 10:10:00,33.92,34.16,33.91,34.11,2393868.0,33.92,34.16,33.91,34.11,2393868.0
2019-08-12 10:20:00,34.11,34.37,34.1,34.24,2591767.0,34.11,34.37,34.1,34.24,2591767.0
2019-08-12 10:30:00,34.23,34.39,34.2,34.26,1955243.0,34.23,34.39,34.2,34.26,1955243.0
2019-08-12 10:40:00,34.26,34.31,34.01,34.02,1930981.0,34.26,34.31,34.01,34.02,1930981.0
2019-08-12 10:50:00,34.02,34.17,33.99,34.01,1865346.0,34.02,34.17,33.99,34.01,1865346.0
2019-08-12 11:00:00,34.01,34.02,33.8,33.85,2704023.0,34.01,34.02,33.8,33.85,2704023.0
2019-08-12 11:10:00,33.85,33.85,33.54,33.61,2989139.0,33.85,33.85,33.54,33.61,2989139.0
2019-08-12 11:20:00,33.61,33.71,33.51,33.52,1939516.0,33.61,33.71,33.51,33.52,1939516.0
2019-08-12 11:30:00,33.52,33.6,33.26,33.27,3363260.0,33.52,33.6,33.26,33.27,3363260.0
2019-08-12 11:40:00,33.26,33.44,33.24,33.36,3145390.0,33.26,33.44,33.24,33.36,3145390.0
2019-08-12 11:50:00,33.36,33.39,33.27,33.29,1544276.0,33.36,33.39,33.27,33.29,1544276.0
2019-08-12 12:00:00,33.28,33.3,33.16,33.27,2273524.0,33.28,33.3,33.16,33.27,2273524.0
2019-08-12 12:10:00,33.27,33.36,33.18,33.28,1955886.0,33.27,33.36,33.18,33.28,1955886.0
2019-08-12 12:20:00,33.27,33.3,33.19,33.22,1075778.0,33.27,33.3,33.19,33.22,1075778.0
2019-08-12 12:30:00,33.22,33.46,33.2,33.42,1793686.0,33.22,33.46,33.2,33.42,1793686.0
2019-08-12 12:40:00,33.41,33.44,33.3,33.31,1689993.0,33.41,33.44,33.3,33.31,1689993.0
2019-08-12 12:50:00,33.32,33.34,33.2,33.22,1292841.0,33.32,33.34,33.2,33.22,1292841.0
2019-08-12 13:00:00,33.22,33.29,33.1,33.2,2019108.0,33.22,33.29,33.1,33.2,2019108.0
2019-08-12 13:10:00,33.19,33.24,33.08,33.12,1308365.0,33.19,33.24,33.08,33.12,1308365.0
2019-08-12 13:20:00,33.13,33.15,32.93,32.96,1575062.0,33.13,33.15,32.93,32.96,1575062.0
2019-08-12 13:30:00,32.96,33.01,32.88,32.92,1984393.0,32.96,33.01,32.88,32.92,1984393.0
2019-08-12 13:40:00,32.91,32.97,32.76,32.85,2182510.0,32.91,32.97,32.76,32.85,2182510.0
2019-08-12 13:50:00,32.84,32.91,32.79,32.84,1528229.0,32.84,32.91,32.79,32.84,1528229.0
2019-08-12 14:00:00,32.85,32.88,32.76,32.81,1416220.0,32.85,32.88,32.76,32.81,1416220.0
2019-08-12 14:10:00,32.82,32.9,32.63,32.7,1831350.0,32.82,32.9,32.63,32.7,1831350.0
2019-08-12 14:20:00,32.7,32.72,32.5,32.5,2100687.0,32.7,32.72,32.5,32.5,2100687.0
2019-08-12 14:30:00,32.51,32.6,32.45,32.49,2104164.0,32.51,32.6,32.45,32.49,2104164.0
2019-08-12 14:40:00,32.5,32.54,32.31,32.31,2391881.0,32.5,32.54,32.31,32.31,2391881.0
2019-08-12 14:50:00,32.32,32.37,32.08,32.16,3465330.0,32.32,32.37,32.08,32.16,3465330.0
2019-08-12 15:00:00,32.16,32.42,32.14,32.41,3243675.0,32.16,32.42,32.14,32.41,3243675.0
2019-08-12 15:10:00,32.41,32.54,32.36,32.49,2322637.0,32.41,32.54,32.36,32.49,2322637.0
2019-08-12 15:20:00,32.49,32.58,32.43,32.57,2071681.0,32.49,32.58,32.43,32.57,2071681.0
2019-08-12 15:30:00,32.56,32.7,32.48,32.53,3185102.0,32.56,32.7,32.48,32.53,3185102.0
2019-08-12 15:40:00,32.53,32.59,32.38,32.4,2329637.0,32.53,32.59,32.38,32.4,2329637.0
2019-08-12 15:50:00,32.39,32.47,32.35,32.44,3957042.0,32.39,32.47,32.35,32.44,3957042.0
2019-08-13 09:30:00,32.36,32.44,31.72,32.22,8833288.0,32.36,32.44,31.72,32.22,8833288.0
2019-08-13 09:40:00,32.22,32.79,31.87,32.48,8709927.0,32.22,32.79,31.87,32.48,8709927.0
2019-08-13 09:50:00,32.49,33.02,32.48,33.02,6324742.0,32.49,33.02,32.48,33.02,6324742.0
2019-08-13 10:00:00,33.02,33.05,32.27,32.43,5518697.0,33.02,33.05,32.27,32.43,5518697.0
2019-08-13 10:10:00,32.44,33.14,32.41,32.93,5549311.0,32.44,33.14,32.41,32.93,5549311.0
2019-08-13 10:20:00,32.92,32.99,32.8,32.9,3319030.0,32.92,32.99,32.8,32.9,3319030.0
2019-08-13 10:30:00,32.9,32.95,32.64,32.65,2623282.0,32.9,32.95,32.64,32.65,2623282.0
2019-08-13 10:40:00,32.65,32.69,32.51,32.63,2535471.0,32.65,32.69,32.51,32.63,2535471.0
2019-08-13 10:50:00,32.63,32.67,32.4,32.42,2354286.0,32.63,32.67,32.4,32.42,2354286.0
2019-08-13 11:00:00,32.42,32.51,32.31,32.44,1921539.0,32.42,32.51,32.31,32.44,1921539.0
2019-08-13 11:10:00,32.44,32.52,32.15,32.24,2696559.0,32.44,32.52,32.15,32.24,2696559.0
2019-08-13 11:20:00,32.24,32.27,32.05,32.17,2839549.0,32.24,32.27,32.05,32.17,2839549.0
2019-08-13 11:30:00,32.16,32.41,32.16,32.32,2851224.0,32.16,32.41,32.16,32.32,2851224.0
2019-08-13 11:40:00,32.33,32.68,32.32,32.58,3036930.0,32.33,32.68,32.32,32.58,3036930.0
2019-08-13 11:50:00,32.57,32.75,32.46,32.59,2207334.0,32.57,32.75,32.46,32.59,2207334.0
2019-08-13 12:00:00,32.6,32.69,32.52,32.61,1177753.0,32.6,32.69,32.52,32.61,1177753.0
2019-08-13 12:10:00,32.62,32.66,32.54,32.55,1070072.0,32.62,32.66,32.54,32.55,1070072.0
2019-08-13 12:20:00,32.55,32.67,32.51,32.52,1004864.0,32.55,32.67,32.51,32.52,1004864.0
2019-08-13 12:30:00,32.53,32.56,32.34,32.45,1407893.0,32.53,32.56,32.34,32.45,1407893.0
2019-08-13 12:40:00,32.45,32.5,32.34,32.4,1292346.0,32.45,32.5,32.34,32.4,1292346.0
2019-08-13 12:50:00,32.39,32.55,32.38,32.46,1126802.0,32.39,32.55,32.38,32.46,1126802.0
2019-08-13 13:00:00,32.46,32.67,32.4,32.62,1376284.0,32.46,32.67,32.4,32.62,1376284.0
2019-08-13 13:10:00,32.61,32.7,32.38,32.4,2154588.0,32.61,32.7,32.38,32.4,2154588.0
2019-08-13 13:20:00,32.41,32.5,32.38,32.49,949316.0,32.41,32.5,32.38,32.49,949316.0
2019-08-13 13:30:00,32.49,32.57,32.44,32.45,854857.0,32.49,32.57,32.44,32.45,854857.0
2019-08-13 13:40:00,32.45,32.54,32.44,32.52,697835.0,32.45,32.54,32.44,32.52,697835.0
2019-08-13 13:50:00,32.51,32.56,32.47,32.5,728503.0,32.51,32.56,32.47,32.5,728503.0
2019-08-13 14:00:00,32.5,32.55,32.44,32.44,687651.0,32.5,32.55,32.44,32.44,687651.0
2019-08-13 14:10:00,32.44,32.5,32.41,32.41,860131.0,32.44,32.5,32.41,32.41,860131.0
2019-08-13 14:20:00,32.42,32.49,32.4,32.48,671559.0,32.42,32.49,32.4,32.48,671559.0
2019-08-13 14:30:00,32.48,32.49,32.39,32.42,733307.0,32.48,32.49,32.39,32.42,733307.0
2019-08-13 14:40:00,32.41,32.47,32.39,32.4,739566.0,32.41,32.47,32.39,32.4,739566.0
2019-08-13 14:50:00,32.39,32.46,32.38,32.43,746251.0,32.39,32.46,32.38,32.43,746251.0
2019-08-13 15:00:00,32.43,32.46,32.31,32.35,1182565.0,32.43,32.46,32.31,32.35,1182565.0
2019-08-13 15:10:00,32.34,32.37,32.23,32.31,1689285.0,32.34,32.37,32.23,32.31,1689285.0
2019-08-13 15:20:00,32.3,32.31,32.19,32.22,1320050.0,32.3,32.31,32.19,32.22,1320050.0
2019-08-13 15:30:00,32.22,32.22,32.1,32.17,1782223.0,32.22,32.22,32.1,32.17,1782223.0
2019-08-13 15:40:00,32.16,32.22,32.08,32.15,1906369.0,32.16,32.22,32.08,32.15,1906369.0
2019-08-13 15:50:00,32.15,32.18,32.02,32.11,4696649.0,32.15,32.18,32.02,32.11,4696649.0
2019-08-14 09:30:00,31.06,31.06,30.54,30.78,8236603.0,31.06,31.06,30.54,30.78,8236603.0
2019-08-14 09:40:00,30.78,30.78,30.38,30.39,5464068.0,30.78,30.78,30.38,30.39,5464068.0
2019-08-14 09:50:00,30.39,30.93,30.32,30.81,5222578.0,30.39,30.93,30.32,30.81,5222578.0
2019-08-14 10:00:00,30.8,30.81,30.51,30.71,3071624.0,30.8,30.81,30.51,30.71,3071624.0
2019-08-14 10:10:00,30.7,30.7,30.45,30.51,2456535.0,30.7,30.7,30.45,30.51,2456535.0
2019-08-14 10:20:00,30.51,30.85,30.49,30.8,2789026.0,30.51,30.85,30.49,30.8,2789026.0
2019-08-14 10:30:00,30.79,30.82,30.56,30.58,1890588.0,30.79,30.82,30.56,30.58,1890588.0
2019-08-14 10:40:00,30.57,30.62,30.47,30.55,2304216.0,30.57,30.62,30.47,30.55,2304216.0
2019-08-14 10:50:00,30.55,30.58,30.38,30.38,2097742.0,30.55,30.58,30.38,30.38,2097742.0
2019-08-14 11:00:00,30.39,30.39,30.02,30.02,5116495.0,30.39,30.39,30.02,30.02,5116495.0
2019-08-14 11:10:00,30.02,30.05,29.85,30.0,5001251.0,30.02,30.05,29.85,30.0,5001251.0
2019-08-14 11:20:00,29.99,30.12,29.92,30.03,3237119.0,29.99,30.12,29.92,30.03,3237119.0
2019-08-14 11:30:00,30.02,30.05,29.75,29.91,3183621.0,30.02,30.05,29.75,29.91,3183621.0
2019-08-14 11:40:00,29.91,29.92,29.61,29.76,2529315.0,29.91,29.92,29.61,29.76,2529315.0
2019-08-14 11:50:00,29.75,29.79,29.62,29.69,1911588.0,29.75,29.79,29.62,29.69,1911588.0
2019-08-14 12:00:00,29.68,29.76,29.57,29.69,2052076.0,29.68,29.76,29.57,29.69,2052076.0
2019-08-14 12:10:00,29.7,29.95,29.68,29.83,2525236.0,29.7,29.95,29.68,29.83,2525236.0
2019-08-14 12:20:00,29.83,29.87,29.62,29.77,2517563.0,29.83,29.87,29.62,29.77,2517563.0
2019-08-14 12:30:00,29.77,29.98,29.76,29.8,2833718.0,29.77,29.98,29.76,29.8,2833718.0
2019-08-14 12:40:00,29.82,29.84,29.7,29.71,2025711.0,29.82,29.84,29.7,29.71,2025711.0
2019-08-14 12:50:00,29.71,29.76,29.56,29.58,2148006.0,29.71,29.76,29.56,29.58,2148006.0
2019-08-14 13:00:00,29.57,29.68,29.51,29.64,2327505.0,29.57,29.68,29.51,29.64,2327505.0
2019-08-14 13:10:00,29.64,29.78,29.6,29.66,2020807.0,29.64,29.78,29.6,29.66,2020807.0
2019-08-14 13:20:00,29.66,29.86,29.65,29.76,1967630.0,29.66,29.86,29.65,29.76,1967630.0
2019-08-14 13:30:00,29.75,29.86,29.68,29.81,2536075.0,29.75,29.86,29.68,29.81,2536075.0
2019-08-14 13:40:00,29.82,29.94,29.8,29.87,2728885.0,29.82,29.94,29.8,29.87,2728885.0
2019-08-14 13:50:00,29.87,29.98,29.85,29.9,1822704.0,29.87,29.98,29.85,29.9,1822704.0
2019-08-14 14:00:00,29.9,29.95,29.72,29.86,2462904.0,29.9,29.95,29.72,29.86,2462904.0
2019-08-14 14:10:00,29.86,30.09,29.84,30.04,2882830.0,29.86,30.09,29.84,30.04,2882830.0
2019-08-14 14:20:00,30.04,30.11,29.98,29.99,2089802.0,30.04,30.11,29.98,29.99,2089802.0
2019-08-14 14:30:00,30.0,30.04,29.83,29.9,2404350.0,30.0,30.04,29.83,29.9,2404350.0
2019-08-14 14:40:00,29.9,30.09,29.88,30.01,1831465.0,29.9,30.09,29.88,30.01,1831465.0
2019-08-14 14:50:00,30.01,30.3,29.99,30.21,2950260.0,30.01,30.3,29.99,30.21,2950260.0
2019-08-14 15:00:00,30.21,30.46,30.17,30.44,3707093.0,30.21,30.46,30.17,30.44,3707093.0
2019-08-14 15:10:00,30.43,30.46,30.2,30.24,2695541.0,30.43,30.46,30.2,30.24,2695541.0
2019-08-14 15:20:00,30.24,30.49,30.1,30.35,3687821.0,30.24,30.49,30.1,30.35,3687821.0
2019-08-14 15:30:00,30.35,30.38,30.23,30.38,3338136.0,30.35,30.38,30.23,30.38,3338136.0
2019-08-14 15:40:00,30.38,30.38,30.26,30.3,2913456.0,30.38,30.38,30.26,30.3,2913456.0
2019-08-14 15:50:00,30.29,30.35,30.22,30.25,5595561.0,30.29,30.35,30.22,30.25,5595561.0
2019-08-15 09:30:00,30.62,30.73,30.08,30.12,5273165.0,30.62,30.73,30.08,30.12,5273165.0
2019-08-15 09:40:00,30.12,30.29,29.88,30.13,4735790.0,30.12,30.29,29.88,30.13,4735790.0
2019-08-15 09:50:00,30.13,30.2,30.0,30.15,2663272.0,30.13,30.2,30.0,30.15,2663272.0
2019-08-15 10:00:00,30.14,30.26,29.87,29.98,3534034.0,30.14,30.26,29.87,29.98,3534034.0
2019-08-15 10:10:00,29.98,30.13,29.91,29.96,1679594.0,29.98,30.13,29.91,29.96,1679594.0
2019-08-15 10:20:00,29.96,30.09,29.91,29.95,2001696.0,29.96,30.09,29.91,29.95,2001696.0
2019-08-15 10:30:00,29.94,30.02,29.81,29.91,1866900.0,29.94,30.02,29.81,29.91,1866900.0
2019-08-15 10:40:00,29.9,30.06,29.86,29.91,1278646.0,29.9,30.06,29.86,29.91,1278646.0
2019-08-15 10:50:00,29.91,30.03,29.88,29.94,1133432.0,29.91,30.03,29.88,29.94,1133432.0
2019-08-15 11:00:00,29.94,29.99,29.81,29.84,1291169.0,29.94,29.99,29.81,29.84,1291169.0
2019-08-15 11:10:00,29.84,29.91,29.74,29.9,2020121.0,29.84,29.91,29.74,29.9,2020121.0
2019-08-15 11:20:00,29.9,29.98,29.79,29.96,1335238.0,29.9,29.98,29.79,29.96,1335238.0
2019-08-15 11:30:00,29.97,30.04,29.93,30.03,1055477.0,29.97,30.04,29.93,30.03,1055477.0
2019-08-15 11:40:00,30.03,30.03,29.86,29.87,837014.0,30.03,30.03,29.86,29.87,837014.0
2019-08-15 11:50:00,29.87,30.03,29.83,30.02,885315.0,29.87,30.03,29.83,30.02,885315.0
2019-08-15 12:00:00,30.02,30.21,29.97,30.17,1675880.0,30.02,30.21,29.97,30.17,1675880.0
2019-08-15 12:10:00,30.17,30.18,30.05,30.07,899822.0,30.17,30.18,30.05,30.07,899822.0
2019-08-15 12:20:00,30.07,30.1,29.91,29.96,1066342.0,30.07,30.1,29.91,29.96,1066342.0
2019-08-15 12:30:00,29.95,30.03,29.93,29.97,673783.0,29.95,30.03,29.93,29.97,673783.0
2019-08-15 12:40:00,29.97,30.0,29.91,29.95,496071.0,29.97,30.0,29.91,29.95,496071.0
2019-08-15 12:50:00,29.94,29.99,29.92,29.96,387597.0,29.94,29.99,29.92,29.96,387597.0
2019-08-15 13:00:00,29.97,30.06,29.93,30.03,775067.0,29.97,30.06,29.93,30.03,775067.0
2019-08-15 13:10:00,30.02,30.08,29.98,30.07,510639.0,30.02,30.08,29.98,30.07,510639.0
2019-08-15 13:20:00,30.07,30.12,29.95,29.98,696587.0,30.07,30.12,29.95,29.98,696587.0
2019-08-15 13:30:00,29.97,30.01,29.85,29.89,644187.0,29.97,30.01,29.85,29.89,644187.0
2019-08-15 13:40:00,29.89,29.9,29.73,29.79,1010427.0,29.89,29.9,29.73,29.79,1010427.0
2019-08-15 13:50:00,29.79,29.8,29.38,29.42,3702400.0,29.79,29.8,29.38,29.42,3702400.0
2019-08-15 14:00:00,29.41,29.59,29.21,29.38,3693473.0,29.41,29.59,29.21,29.38,3693473.0
2019-08-15 14:10:00,29.38,29.51,29.31,29.33,2089431.0,29.38,29.51,29.31,29.33,2089431.0
2019-08-15 14:20:00,29.32,29.55,29.27,29.49,2156895.0,29.32,29.55,29.27,29.49,2156895.0
2019-08-15 14:30:00,29.49,29.53,29.39,29.46,1059380.0,29.49,29.53,29.39,29.46,1059380.0
2019-08-15 14:40:00,29.46,29.66,29.44,29.62,1375489.0,29.46,29.66,29.44,29.62,1375489.0
2019-08-15 14:50:00,29.61,29.63,29.5,29.58,839848.0,29.61,29.63,29.5,29.58,839848.0
2019-08-15 15:00:00,29.58,29.79,29.57,29.73,1668919.0,29.58,29.79,29.57,29.73,1668919.0
2019-08-15 15:10:00,29.74,29.78,29.68,29.73,850217.0,29.74,29.78,29.68,29.73,850217.0
2019-08-15 15:20:00,29.72,29.77,29.61,29.66,861252.0,29.72,29.77,29.61,29.66,861252.0
2019-08-15 15:30:00,29.65,29.74,29.64,29.71,914885.0,29.65,29.74,29.64,29.71,914885.0
2019-08-15 15:40:00,29.71,29.89,29.7,29.8,2056235.0,29.71,29.89,29.7,29.8,2056235.0
2019-08-15 15:50:00,29.8,29.83,29.65,29.66,3122022.0,29.8,29.83,29.65,29.66,3122022.0
2019-08-16 09:30:00,30.29,30.48,30.21,30.3,5359941.0,30.29,30.48,30.21,30.3,5359941.0
2019-08-16 09:40:00,30.3,30.53,30.25,30.33,3910842.0,30.3,30.53,30.25,30.33,3910842.0
2019-08-16 09:50:00,30.33,30.79,30.32,30.74,4024500.0,30.33,30.79,30.32,30.74,4024500.0
2019-08-16 10:00:00,30.74,30.88,30.62,30.72,3408435.0,30.74,30.88,30.62,30.72,3408435.0
2019-08-16 10:10:00,30.73,30.95,30.67,30.91,2502681.0,30.73,30.95,30.67,30.91,2502681.0
2019-08-16 10:20:00,30.91,31.19,30.88,31.1,4986268.0,30.91,31.19,30.88,31.1,4986268.0
2019-08-16 10:30:00,31.1,31.2,30.91,31.19,2975402.0,31.1,31.2,30.91,31.19,2975402.0
2019-08-16 10:40:00,31.19,31.44,31.18,31.36,3865028.0,31.19,31.44,31.18,31.36,3865028.0
2019-08-16 10:50:00,31.36,31.48,31.34,31.46,2039853.0,31.36,31.48,31.34,31.46,2039853.0
2019-08-16 11:00:00,31.46,31.48,31.17,31.18,3919526.0,31.46,31.48,31.17,31.18,3919526.0
2019-08-16 11:10:00,31.19,31.27,31.09,31.13,1790903.0,31.19,31.27,31.09,31.13,1790903.0
2019-08-16 11:20:00,31.14,31.3,31.13,31.16,1613005.0,31.14,31.3,31.13,31.16,1613005.0
2019-08-16 11:30:00,31.16,31.17,31.02,31.03,1590932.0,31.16,31.17,31.02,31.03,1590932.0
2019-08-16 11:40:00,31.03,31.11,30.96,31.08,1554125.0,31.03,31.11,30.96,31.08,1554125.0
2019-08-16 11:50:00,31.08,31.16,31.04,31.05,1045216.0,31.08,31.16,31.04,31.05,1045216.0
2019-08-16 12:00:00,31.04,31.12,31.0,31.1,827108.0,31.04,31.12,31.0,31.1,827108.0
2019-08-16 12:10:00,31.12,31.16,30.99,31.04,934253.0,31.12,31.16,30.99,31.04,934253.0
2019-08-16 12:20:00,31.04,31.1,31.04,31.06,472924.0,31.04,31.1,31.04,31.06,472924.0
2019-08-16 12:30:00,31.05,31.18,31.03,31.15,619156.0,31.05,31.18,31.03,31.15,619156.0
2019-08-16 12:40:00,31.16,31.26,31.14,31.18,1321227.0,31.16,31.26,31.14,31.18,1321227.0
2019-08-16 12:50:00,31.18,31.23,31.16,31.17,693627.0,31.18,31.23,31.16,31.17,693627.0
2019-08-16 13:00:00,31.16,31.25,31.12,31.24,734711.0,31.16,31.25,31.12,31.24,734711.0
2019-08-16 13:10:00,31.23,31.29,31.18,31.25,892488.0,31.23,31.29,31.18,31.25,892488.0
2019-08-16 13:20:00,31.25,31.28,31.18,31.21,534167.0,31.25,31.28,31.18,31.21,534167.0
2019-08-16 13:30:00,31.21,31.23,31.16,31.19,517782.0,31.21,31.23,31.16,31.19,517782.0
2019-08-16 13:40:00,31.18,31.22,31.17,31.19,336429.0,31.18,31.22,31.17,31.19,336429.0
2019-08-16 13:50:00,31.18,31.24,31.15,31.23,539567.0,31.18,31.24,31.15,31.23,539567.0
2019-08-16 14:00:00,31.23,31.25,31.18,31.24,541020.0,31.23,31.25,31.18,31.24,541020.0
2019-08-16 14:10:00,31.24,31.34,31.2,31.33,880434.0,31.24,31.34,31.2,31.33,880434.0
2019-08-16 14:20:00,31.32,31.35,31.27,31.32,773991.0,31.32,31.35,31.27,31.32,773991.0
2019-08-16 14:30:00,31.32,31.37,31.22,31.25,947943.0,31.32,31.37,31.22,31.25,947943.0
2019-08-16 14:40:00,31.25,31.3,31.18,31.26,823092.0,31.25,31.3,31.18,31.26,823092.0
2019-08-16 14:50:00,31.26,31.32,31.25,31.27,547430.0,31.26,31.32,31.25,31.27,547430.0
2019-08-16 15:00:00,31.28,31.39,31.26,31.36,919618.0,31.28,31.39,31.26,31.36,919618.0
2019-08-16 15:10:00,31.36,31.4,31.33,31.37,830360.0,31.36,31.4,31.33,31.37,830360.0
2019-08-16 15:20:00,31.37,31.38,31.27,31.28,1035586.0,31.37,31.38,31.27,31.28,1035586.0
2019-08-16 15:30:00,31.28,31.3,31.19,31.2,1097372.0,31.28,31.3,31.19,31.2,1097372.0
2019-08-16 15:40:00,31.19,31.29,31.18,31.27,1220522.0,31.19,31.29,31.18,31.27,1220522.0
2019-08-16 15:50:00,31.26,31.28,31.17,31.18,2828468.0,31.26,31.28,31.17,31.18,2828468.0
2019-08-19 09:30:00,32.0,32.19,31.85,31.96,6286797.0,32.0,32.19,31.85,31.96,6286797.0
2019-08-19 09:40:00,31.96,32.12,31.86,31.86,3692985.0,31.96,32.12,31.86,31.86,3692985.0
2019-08-19 09:50:00,31.86,31.93,31.69,31.92,3205934.0,31.86,31.93,31.69,31.92,3205934.0
2019-08-19 10:00:00,31.91,31.94,31.61,31.62,2206209.0,31.91,31.94,31.61,31.62,2206209.0
2019-08-19 10:10:00,31.61,31.75,31.47,31.74,2974067.0,31.61,31.75,31.47,31.74,2974067.0
2019-08-19 10:20:00,31.74,31.86,31.7,31.77,1916667.0,31.74,31.86,31.7,31.77,1916667.0
2019-08-19 10:30:00,31.77,32.12,31.76,32.05,2919626.0,31.77,32.12,31.76,32.05,2919626.0
2019-08-19 10:40:00,32.06,32.07,31.88,31.99,1618132.0,32.06,32.07,31.88,31.99,1618132.0
2019-08-19 10:50:00,31.98,31.99,31.88,31.89,919516.0,31.98,31.99,31.88,31.89,919516.0
2019-08-19 11:00:00,31.89,32.04,31.89,31.99,1024872.0,31.89,32.04,31.89,31.99,1024872.0
2019-08-19 11:10:00,32.0,32.08,31.94,32.0,1468892.0,32.0,32.08,31.94,32.0,1468892.0
2019-08-19 11:20:00,32.0,32.05,31.9,31.94,1090138.0,32.0,32.05,31.9,31.94,1090138.0
2019-08-19 11:30:00,31.94,31.95,31.82,31.86,1148845.0,31.94,31.95,31.82,31.86,1148845.0
2019-08-19 11:40:00,31.87,31.89,31.72,31.75,1292843.0,31.87,31.89,31.72,31.75,1292843.0
2019-08-19 11:50:00,31.76,31.83,31.73,31.81,1193611.0,31.76,31.83,31.73,31.81,1193611.0
2019-08-19 12:00:00,31.81,31.82,31.69,31.81,939630.0,31.81,31.82,31.69,31.81,939630.0
2019-08-19 12:10:00,31.81,31.83,31.73,31.77,796329.0,31.81,31.83,31.73,31.77,796329.0
2019-08-19 12:20:00,31.78,31.86,31.76,31.85,764183.0,31.78,31.86,31.76,31.85,764183.0
2019-08-19 12:30:00,31.84,31.92,31.83,31.92,676311.0,31.84,31.92,31.83,31.92,676311.0
2019-08-19 12:40:00,31.91,31.97,31.89,31.97,748419.0,31.91,31.97,31.89,31.97,748419.0
2019-08-19 12:50:00,31.97,31.97,31.86,31.93,820947.0,31.97,31.97,31.86,31.93,820947.0
2019-08-19 13:00:00,31.94,31.99,31.9,31.94,752644.0,31.94,31.99,31.9,31.94,752644.0
2019-08-19 13:10:00,31.94,31.95,31.85,31.9,691998.0,31.94,31.95,31.85,31.9,691998.0
2019-08-19 13:20:00,31.9,31.92,31.85,31.9,795834.0,31.9,31.92,31.85,31.9,795834.0
2019-08-19 13:30:00,31.9,31.91,31.85,31.86,586878.0,31.9,31.91,31.85,31.86,586878.0
2019-08-19 13:40:00,31.86,31.88,31.79,31.85,689618.0,31.86,31.88,31.79,31.85,689618.0
2019-08-19 13:50:00,31.84,31.89,31.78,31.82,746596.0,31.84,31.89,31.78,31.82,746596.0
2019-08-19 14:00:00,31.81,31.82,31.68,31.72,1129069.0,31.81,31.82,31.68,31.72,1129069.0
2019-08-19 14:10:00,31.72,31.76,31.67,31.68,944236.0,31.72,31.76,31.67,31.68,944236.0
2019-08-19 14:20:00,31.67,31.7,31.61,31.69,963907.0,31.67,31.7,31.61,31.69,963907.0
2019-08-19 14:30:00,31.69,31.7,31.61,31.67,759850.0,31.69,31.7,31.61,31.67,759850.0
2019-08-19 14:40:00,31.67,31.68,31.62,31.63,662124.0,31.67,31.68,31.62,31.63,662124.0
2019-08-19 14:50:00,31.64,31.64,31.51,31.56,1059552.0,31.64,31.64,31.51,31.56,1059552.0
2019-08-19 15:00:00,31.56,31.58,31.42,31.5,1588465.0,31.56,31.58,31.42,31.5,1588465.0
2019-08-19 15:10:00,31.5,31.55,31.42,31.52,1189373.0,31.5,31.55,31.42,31.52,1189373.0
2019-08-19 15:20:00,31.52,31.57,31.49,31.53,1075521.0,31.52,31.57,31.49,31.53,1075521.0
2019-08-19 15:30:00,31.54,31.59,31.47,31.56,1723951.0,31.54,31.59,31.47,31.56,1723951.0
2019-08-19 15:40:00,31.56,31.56,31.49,31.53,1645043.0,31.56,31.56,31.49,31.53,1645043.0
2019-08-19 15:50:00,31.53,31.54,31.45,31.46,3334377.0,31.53,31.54,31.45,31.46,3334377.0
2019-08-20 09:30:00,30.91,30.95,30.59,30.79,4447284.0,30.91,30.95,30.59,30.79,4447284.0
2019-08-20 09:40:00,30.79,30.8,30.45,30.62,3521660.0,30.79,30.8,30.45,30.62,3521660.0
2019-08-20 09:50:00,30.63,30.81,30.58,30.63,2094066.0,30.63,30.81,30.58,30.63,2094066.0
2019-08-20 10:00:00,30.63,30.83,30.6,30.69,1548485.0,30.63,30.83,30.6,30.69,1548485.0
2019-08-20 10:10:00,30.68,30.86,30.68,30.84,1522328.0,30.68,30.86,30.68,30.84,1522328.0
2019-08-20 10:20:00,30.84,30.84,30.69,30.76,907521.0,30.84,30.84,30.69,30.76,907521.0
2019-08-20 10:30:00,30.76,30.77,30.56,30.56,1310299.0,30.76,30.77,30.56,30.56,1310299.0
2019-08-20 10:40:00,30.57,30.66,30.55,30.59,991052.0,30.57,30.66,30.55,30.59,991052.0
2019-08-20 10:50:00,30.59,30.82,30.57,30.79,1158456.0,30.59,30.82,30.57,30.79,1158456.0
2019-08-20 11:00:00,30.8,30.85,30.73,30.82,1051944.0,30.8,30.85,30.73,30.82,1051944.0
2019-08-20 11:10:00,30.83,30.94,30.82,30.85,1128439.0,30.83,30.94,30.82,30.85,1128439.0
2019-08-20 11:20:00,30.86,30.88,30.79,30.86,692753.0,30.86,30.88,30.79,30.86,692753.0
2019-08-20 11:30:00,30.85,30.91,30.81,30.84,754652.0,30.85,30.91,30.81,30.84,754652.0
2019-08-20 11:40:00,30.85,30.87,30.77,30.85,574008.0,30.85,30.87,30.77,30.85,574008.0
2019-08-20 11:50:00,30.86,30.89,30.83,30.88,484686.0,30.86,30.89,30.83,30.88,484686.0
2019-08-20 12:00:00,30.88,31.11,30.88,31.08,1628971.0,30.88,31.11,30.88,31.08,1628971.0
2019-08-20 12:10:00,31.07,31.2,31.07,31.19,1133625.0,31.07,31.2,31.07,31.19,1133625.0
2019-08-20 12:20:00,31.19,31.23,31.15,31.2,762689.0,31.19,31.23,31.15,31.2,762689.0
2019-08-20 12:30:00,31.2,31.27,31.13,31.14,945821.0,31.2,31.27,31.13,31.14,945821.0
2019-08-20 12:40:00,31.14,31.15,31.03,31.1,842124.0,31.14,31.15,31.03,31.1,842124.0
2019-08-20 12:50:00,31.1,31.22,31.09,31.22,616542.0,31.1,31.22,31.09,31.22,616542.0
2019-08-20 13:00:00,31.21,31.23,31.13,31.17,605258.0,31.21,31.23,31.13,31.17,605258.0
2019-08-20 13:10:00,31.18,31.3,31.18,31.28,722156.0,31.18,31.3,31.18,31.28,722156.0
2019-08-20 13:20:00,31.27,31.31,31.2,31.26,595269.0,31.27,31.31,31.2,31.26,595269.0
2019-08-20 13:30:00,31.26,31.29,31.08,31.13,762341.0,31.26,31.29,31.08,31.13,762341.0
2019-08-20 13:40:00,31.13,31.15,31.04,31.04,699948.0,31.13,31.15,31.04,31.04,699948.0
2019-08-20 13:50:00,31.03,31.15,31.03,31.09,640052.0,31.03,31.15,31.03,31.09,640052.0
2019-08-20 14:00:00,31.08,31.1,30.92,30.94,806362.0,31.08,31.1,30.92,30.94,806362.0
2019-08-20 14:10:00,30.95,31.02,30.92,31.0,611217.0,30.95,31.02,30.92,31.0,611217.0
2019-08-20 14:20:00,30.99,31.04,30.9,31.0,676901.0,30.99,31.04,30.9,31.0,676901.0
2019-08-20 14:30:00,30.99,31.1,30.97,31.05,486451.0,30.99,31.1,30.97,31.05,486451.0
2019-08-20 14:40:00,31.05,31.06,30.96,30.98,638444.0,31.05,31.06,30.96,30.98,638444.0
2019-08-20 14:50:00,30.97,31.0,30.92,31.0,548799.0,30.97,31.0,30.92,31.0,548799.0
2019-08-20 15:00:00,30.99,30.99,30.76,30.77,1235788.0,30.99,30.99,30.76,30.77,1235788.0
2019-08-20 15:10:00,30.77,30.82,30.71,30.75,1455781.0,30.77,30.82,30.71,30.75,1455781.0
2019-08-20 15:20:00,30.76,30.84,30.74,30.83,885585.0,30.76,30.84,30.74,30.83,885585.0
2019-08-20 15:30:00,30.83,30.87,30.8,30.81,805611.0,30.83,30.87,30.8,30.81,805611.0
2019-08-20 15:40:00,30.82,30.88,30.78,30.78,1218494.0,30.82,30.88,30.78,30.78,1218494.0
2019-08-20 15:50:00,30.79,30.82,30.7,30.71,2506772.0,30.79,30.82,30.7,30.71,2506772.0
2019-08-21 09:30:00,31.05,31.23,30.84,31.15,3994026.0,31.05,31.23,30.84,31.15,3994026.0
2019-08-21 09:40:00,31.14,31.29,31.11,31.17,1751785.0,31.14,31.29,31.11,31.17,1751785.0
2019-08-21 09:50:00,31.18,31.35,31.15,31.27,1655125.0,31.18,31.35,31.15,31.27,1655125.0
2019-08-21 10:00:00,31.26,31.4,31.26,31.34,1620125.0,31.26,31.4,31.26,31.34,1620125.0
2019-08-21 10:10:00,31.33,31.35,31.18,31.32,1283850.0,31.33,31.35,31.18,31.32,1283850.0
2019-08-21 10:20:00,31.32,31.36,31.26,31.27,861903.0,31.32,31.36,31.26,31.27,861903.0
2019-08-21 10:30:00,31.28,31.31,31.2,31.21,805342.0,31.28,31.31,31.2,31.21,805342.0
2019-08-21 10:40:00,31.22,31.32,31.2,31.29,729513.0,31.22,31.32,31.2,31.29,729513.0
2019-08-21 10:50:00,31.29,31.31,31.19,31.22,823067.0,31.29,31.31,31.19,31.22,823067.0
2019-08-21 11:00:00,31.22,31.3,31.16,31.29,853377.0,31.22,31.3,31.16,31.29,853377.0
2019-08-21 11:10:00,31.29,31.3,31.25,31.29,520188.0,31.29,31.3,31.25,31.29,520188.0
2019-08-21 11:20:00,31.28,31.45,31.28,31.4,2291534.0,31.28,31.45,31.28,31.4,2291534.0
2019-08-21 11:30:00,31.4,31.49,31.39,31.47,760974.0,31.4,31.49,31.39,31.47,760974.0
2019-08-21 11:40:00,31.47,31.49,31.39,31.4,503551.0,31.47,31.49,31.39,31.4,503551.0
2019-08-21 11:50:00,31.39,31.5,31.35,31.48,838461.0,31.39,31.5,31.35,31.48,838461.0
2019-08-21 12:00:00,31.49,31.5,31.37,31.39,475275.0,31.49,31.5,31.37,31.39,475275.0
2019-08-21 12:10:00,31.38,31.44,31.38,31.4,357950.0,31.38,31.44,31.38,31.4,357950.0
2019-08-21 12:20:00,31.4,31.41,31.33,31.4,558602.0,31.4,31.41,31.33,31.4,558602.0
2019-08-21 12:30:00,31.39,31.45,31.38,31.44,343024.0,31.39,31.45,31.38,31.44,343024.0
2019-08-21 12:40:00,31.43,31.45,31.4,31.41,262304.0,31.43,31.45,31.4,31.41,262304.0
2019-08-21 12:50:00,31.42,31.5,31.42,31.49,478027.0,31.42,31.5,31.42,31.49,478027.0
2019-08-21 13:00:00,31.48,31.57,31.46,31.54,814300.0,31.48,31.57,31.46,31.54,814300.0
2019-08-21 13:10:00,31.55,31.58,31.47,31.5,658578.0,31.55,31.58,31.47,31.5,658578.0
2019-08-21 13:20:00,31.5,31.52,31.45,31.48,585164.0,31.5,31.52,31.45,31.48,585164.0
2019-08-21 13:30:00,31.48,31.49,31.43,31.48,487808.0,31.48,31.49,31.43,31.48,487808.0
2019-08-21 13:40:00,31.48,31.55,31.48,31.54,578612.0,31.48,31.55,31.48,31.54,578612.0
2019-08-21 13:50:00,31.53,31.54,31.44,31.46,589609.0,31.53,31.54,31.44,31.46,589609.0
2019-08-21 14:00:00,31.46,31.54,31.37,31.52,1059668.0,31.46,31.54,31.37,31.52,1059668.0
2019-08-21 14:10:00,31.53,31.65,31.47,31.63,1217208.0,31.53,31.65,31.47,31.63,1217208.0
2019-08-21 14:20:00,31.63,31.67,31.59,31.62,929799.0,31.63,31.67,31.59,31.62,929799.0
2019-08-21 14:30:00,31.62,31.64,31.51,31.53,765445.0,31.62,31.64,31.51,31.53,765445.0
2019-08-21 14:40:00,31.53,31.62,31.52,31.56,690970.0,31.53,31.62,31.52,31.56,690970.0
2019-08-21 14:50:00,31.55,31.61,31.51,31.6,476595.0,31.55,31.61,31.51,31.6,476595.0
2019-08-21 15:00:00,31.6,31.61,31.55,31.59,571772.0,31.6,31.61,31.55,31.59,571772.0
2019-08-21 15:10:00,31.59,31.62,31.54,31.57,666190.0,31.59,31.62,31.54,31.57,666190.0
2019-08-21 15:20:00,31.58,31.61,31.55,31.61,491162.0,31.58,31.61,31.55,31.61,491162.0
2019-08-21 15:30:00,31.61,31.65,31.58,31.61,864556.0,31.61,31.65,31.58,31.61,864556.0
2019-08-21 15:40:00,31.61,31.62,31.57,31.62,815356.0,31.61,31.62,31.57,31.62,815356.0
2019-08-21 15:50:00,31.62,31.74,31.61,31.7,2909212.0,31.62,31.74,31.61,31.7,2909212.0
2019-08-22 09:30:00,31.78,31.88,31.41,31.48,3775299.0,31.78,31.88,31.41,31.48,3775299.0
2019-08-22 09:40:00,31.49,31.61,31.47,31.52,1661883.0,31.49,31.61,31.47,31.52,1661883.0
2019-08-22 09:50:00,31.51,31.74,31.41,31.74,2188229.0,31.51,31.74,31.41,31.74,2188229.0
2019-08-22 10:00:00,31.74,31.83,31.58,31.65,1684870.0,31.74,31.83,31.58,31.65,1684870.0
2019-08-22 10:10:00,31.66,31.67,31.49,31.51,1147106.0,31.66,31.67,31.49,31.51,1147106.0
2019-08-22 10:20:00,31.5,31.51,31.21,31.24,2663482.0,31.5,31.51,31.21,31.24,2663482.0
2019-08-22 10:30:00,31.24,31.27,30.98,31.13,2647177.0,31.24,31.27,30.98,31.13,2647177.0
2019-08-22 10:40:00,31.12,31.28,31.09,31.24,1686693.0,31.12,31.28,31.09,31.24,1686693.0
2019-08-22 10:50:00,31.24,31.28,31.15,31.2,1661831.0,31.24,31.28,31.15,31.2,1661831.0
2019-08-22 11:00:00,31.2,31.41,31.19,31.37,1668621.0,31.2,31.41,31.19,31.37,1668621.0
2019-08-22 11:10:00,31.37,31.49,31.34,31.45,1156641.0,31.37,31.49,31.34,31.45,1156641.0
2019-08-22 11:20:00,31.46,31.53,31.43,31.46,1020938.0,31.46,31.53,31.43,31.46,1020938.0
2019-08-22 11:30:00,31.47,31.64,31.44,31.58,1179458.0,31.47,31.64,31.44,31.58,1179458.0
2019-08-22 11:40:00,31.58,31.61,31.47,31.52,765050.0,31.58,31.61,31.47,31.52,765050.0
2019-08-22 11:50:00,31.52,31.57,31.5,31.52,572663.0,31.52,31.57,31.5,31.52,572663.0
2019-08-22 12:00:00,31.52,31.66,31.51,31.61,757545.0,31.52,31.66,31.51,31.61,757545.0
2019-08-22 12:10:00,31.62,31.64,31.55,31.62,490189.0,31.62,31.64,31.55,31.62,490189.0
2019-08-22 12:20:00,31.63,31.64,31.57,31.58,374232.0,31.63,31.64,31.57,31.58,374232.0
2019-08-22 12:30:00,31.59,31.65,31.53,31.59,575729.0,31.59,31.65,31.53,31.59,575729.0
2019-08-22 12:40:00,31.59,31.64,31.57,31.62,446323.0,31.59,31.64,31.57,31.62,446323.0
2019-08-22 12:50:00,31.62,31.67,31.6,31.61,453901.0,31.62,31.67,31.6,31.61,453901.0
2019-08-22 13:00:00,31.6,31.7,31.58,31.66,541542.0,31.6,31.7,31.58,31.66,541542.0
2019-08-22 13:10:00,31.67,31.7,31.66,31.68,390258.0,31.67,31.7,31.66,31.68,390258.0
2019-08-22 13:20:00,31.68,31.78,31.66,31.76,847945.0,31.68,31.78,31.66,31.76,847945.0
2019-08-22 13:30:00,31.75,31.85,31.75,31.81,647802.0,31.75,31.85,31.75,31.81,647802.0
2019-08-22 13:40:00,31.82,31.84,31.73,31.73,600430.0,31.82,31.84,31.73,31.73,600430.0
2019-08-22 13:50:00,31.74,31.78,31.68,31.7,532999.0,31.74,31.78,31.68,31.7,532999.0
2019-08-22 14:00:00,31.71,31.74,31.63,31.65,557021.0,31.71,31.74,31.63,31.65,557021.0
2019-08-22 14:10:00,31.64,31.65,31.59,31.63,514371.0,31.64,31.65,31.59,31.63,514371.0
2019-08-22 14:20:00,31.64,31.64,31.51,31.53,640377.0,31.64,31.64,31.51,31.53,640377.0
2019-08-22 14:30:00,31.53,31.67,31.52,31.67,541061.0,31.53,31.67,31.52,31.67,541061.0
2019-08-22 14:40:00,31.67,31.75,31.65,31.69,603953.0,31.67,31.75,31.65,31.69,603953.0
2019-08-22 14:50:00,31.7,31.76,31.68,31.71,434551.0,31.7,31.76,31.68,31.71,434551.0
2019-08-22 15:00:00,31.72,31.74,31.68,31.7,333246.0,31.72,31.74,31.68,31.7,333246.0
2019-08-22 15:10:00,31.71,31.74,31.63,31.7,972965.0,31.71,31.74,31.63,31.7,972965.0
2019-08-22 15:20:00,31.7,31.79,31.67,31.78,830162.0,31.7,31.79,31.67,31.78,830162.0
2019-08-22 15:30:00,31.78,31.82,31.75,31.81,1030501.0,31.78,31.82,31.75,31.81,1030501.0
2019-08-22 15:40:00,31.81,31.85,31.78,31.8,929487.0,31.81,31.85,31.78,31.8,929487.0
2019-08-22 15:50:00,31.8,31.92,31.72,31.91,4762674.0,31.8,31.92,31.72,31.91,4762674.0
2019-08-23 09:30:00,31.34,31.52,31.25,31.37,2935216.0,31.34,31.52,31.25,31.37,2935216.0
2019-08-23 09:40:00,31.37,31.39,31.12,31.14,2345175.0,31.37,31.39,31.12,31.14,2345175.0
2019-08-23 09:50:00,31.15,31.43,31.1,31.43,1955420.0,31.15,31.43,31.1,31.43,1955420.0
2019-08-23 10:00:00,31.42,31.7,31.37,31.49,2980926.0,31.42,31.7,31.37,31.49,2980926.0
2019-08-23 10:10:00,31.49,31.62,31.36,31.57,1454171.0,31.49,31.62,31.36,31.57,1454171.0
2019-08-23 10:20:00,31.57,31.67,31.52,31.58,1273003.0,31.57,31.67,31.52,31.58,1273003.0
2019-08-23 10:30:00,31.59,31.83,31.53,31.79,1787484.0,31.59,31.83,31.53,31.79,1787484.0
2019-08-23 10:40:00,31.8,31.82,31.68,31.7,1105658.0,31.8,31.82,31.68,31.7,1105658.0
2019-08-23 10:50:00,31.7,31.81,31.58,31.63,1457741.0,31.7,31.81,31.58,31.63,1457741.0
2019-08-23 11:00:00,31.64,31.68,30.96,30.98,5660445.0,31.64,31.68,30.96,30.98,5660445.0
2019-08-23 11:10:00,30.97,31.08,30.8,31.02,3233392.0,30.97,31.08,30.8,31.02,3233392.0
2019-08-23 11:20:00,31.02,31.02,30.62,30.65,2851626.0,31.02,31.02,30.62,30.65,2851626.0
2019-08-23 11:30:00,30.65,30.73,30.3,30.34,2954730.0,30.65,30.73,30.3,30.34,2954730.0
2019-08-23 11:40:00,30.33,30.47,30.27,30.38,2087235.0,30.33,30.47,30.27,30.38,2087235.0
2019-08-23 11:50:00,30.37,30.41,30.29,30.29,1419075.0,30.37,30.41,30.29,30.29,1419075.0
2019-08-23 12:00:00,30.29,30.38,30.14,30.26,2616423.0,30.29,30.38,30.14,30.26,2616423.0
2019-08-23 12:10:00,30.27,30.44,30.18,30.4,1722916.0,30.27,30.44,30.18,30.4,1722916.0
2019-08-23 12:20:00,30.4,30.44,30.27,30.3,1158313.0,30.4,30.44,30.27,30.3,1158313.0
2019-08-23 12:30:00,30.29,30.54,30.29,30.46,1411543.0,30.29,30.54,30.29,30.46,1411543.0
2019-08-23 12:40:00,30.46,30.54,30.39,30.39,996407.0,30.46,30.54,30.39,30.39,996407.0
2019-08-23 12:50:00,30.39,30.49,30.37,30.45,857171.0,30.39,30.49,30.37,30.45,857171.0
2019-08-23 13:00:00,30.45,30.46,30.29,30.3,1344037.0,30.45,30.46,30.29,30.3,1344037.0
2019-08-23 13:10:00,30.3,30.36,30.2,30.21,1379830.0,30.3,30.36,30.2,30.21,1379830.0
2019-08-23 13:20:00,30.21,30.21,29.89,29.93,2994087.0,30.21,30.21,29.89,29.93,2994087.0
2019-08-23 13:30:00,29.93,30.14,29.92,30.13,1523505.0,29.93,30.14,29.92,30.13,1523505.0
2019-08-23 13:40:00,30.12,30.12,29.97,30.04,1330788.0,30.12,30.12,29.97,30.04,1330788.0
2019-08-23 13:50:00,30.04,30.15,30.02,30.08,1056415.0,30.04,30.15,30.02,30.08,1056415.0
2019-08-23 14:00:00,30.07,30.1,30.01,30.03,831135.0,30.07,30.1,30.01,30.03,831135.0
2019-08-23 14:10:00,30.04,30.06,29.98,30.0,930109.0,30.04,30.06,29.98,30.0,930109.0
2019-08-23 14:20:00,30.0,30.07,29.98,29.99,898468.0,30.0,30.07,29.98,29.99,898468.0
2019-08-23 14:30:00,29.99,30.02,29.83,29.83,1820267.0,29.99,30.02,29.83,29.83,1820267.0
2019-08-23 14:40:00,29.84,29.9,29.73,29.82,1738720.0,29.84,29.9,29.73,29.82,1738720.0
2019-08-23 14:50:00,29.82,29.91,29.79,29.9,1169934.0,29.82,29.91,29.79,29.9,1169934.0
2019-08-23 15:00:00,29.89,30.0,29.85,29.91,1574959.0,29.89,30.0,29.85,29.91,1574959.0
2019-08-23 15:10:00,29.91,29.96,29.79,29.88,1437423.0,29.91,29.96,29.79,29.88,1437423.0
2019-08-23 15:20:00,29.88,29.89,29.76,29.78,1492464.0,29.88,29.89,29.76,29.78,1492464.0
2019-08-23 15:30:00,29.78,29.79,29.67,29.69,2270588.0,29.78,29.79,29.67,29.69,2270588.0
2019-08-23 15:40:00,29.69,29.71,29.58,29.59,2850143.0,29.69,29.71,29.58,29.59,2850143.0
2019-08-23 15:50:00,29.58,29.64,29.4,29.55,6295780.0,29.58,29.64,29.4,29.55,6295780.0
2019-08-26 09:30:00,30.34,30.34,29.94,30.14,4940481.0,30.34,30.34,29.94,30.14,4940481.0
2019-08-26 09:40:00,30.14,30.34,30.09,30.25,3703041.0,30.14,30.34,30.09,30.25,3703041.0
2019-08-26 09:50:00,30.25,30.58,30.25,30.57,3354084.0,30.25,30.58,30.25,30.57,3354084.0
2019-08-26 10:00:00,30.57,30.72,30.42,30.45,3186805.0,30.57,30.72,30.42,30.45,3186805.0
2019-08-26 10:10:00,30.45,30.45,30.26,30.33,2148652.0,30.45,30.45,30.26,30.33,2148652.0
2019-08-26 10:20:00,30.33,30.5,30.31,30.48,1600843.0,30.33,30.5,30.31,30.48,1600843.0
2019-08-26 10:30:00,30.48,30.54,30.35,30.45,1744656.0,30.48,30.54,30.35,30.45,1744656.0
2019-08-26 10:40:00,30.44,30.5,30.28,30.46,1430660.0,30.44,30.5,30.28,30.46,1430660.0
2019-08-26 10:50:00,30.45,30.49,30.33,30.39,934682.0,30.45,30.49,30.33,30.39,934682.0
2019-08-26 11:00:00,30.39,30.44,30.32,30.37,712490.0,30.39,30.44,30.32,30.37,712490.0
2019-08-26 11:10:00,30.38,30.46,30.28,30.41,1133450.0,30.38,30.46,30.28,30.41,1133450.0
2019-08-26 11:20:00,30.41,30.55,30.4,30.51,994920.0,30.41,30.55,30.4,30.51,994920.0
2019-08-26 11:30:00,30.51,30.55,30.43,30.46,925079.0,30.51,30.55,30.43,30.46,925079.0
2019-08-26 11:40:00,30.46,30.49,30.31,30.44,866904.0,30.46,30.49,30.31,30.44,866904.0
2019-08-26 11:50:00,30.44,30.45,30.35,30.42,478880.0,30.44,30.45,30.35,30.42,478880.0
2019-08-26 12:00:00,30.43,30.45,30.39,30.42,384201.0,30.43,30.45,30.39,30.42,384201.0
2019-08-26 12:10:00,30.43,30.45,30.26,30.27,733967.0,30.43,30.45,30.26,30.27,733967.0
2019-08-26 12:20:00,30.27,30.48,30.26,30.38,839963.0,30.27,30.48,30.26,30.38,839963.0
2019-08-26 12:30:00,30.39,30.4,30.3,30.33,692921.0,30.39,30.4,30.3,30.33,692921.0
2019-08-26 12:40:00,30.33,30.34,30.2,30.23,848005.0,30.33,30.34,30.2,30.23,848005.0
2019-08-26 12:50:00,30.23,30.3,30.19,30.29,853772.0,30.23,30.3,30.19,30.29,853772.0
2019-08-26 13:00:00,30.29,30.32,30.25,30.29,514869.0,30.29,30.32,30.25,30.29,514869.0
2019-08-26 13:10:00,30.3,30.3,30.16,30.17,736537.0,30.3,30.3,30.16,30.17,736537.0
2019-08-26 13:20:00,30.17,30.23,30.16,30.2,453129.0,30.17,30.23,30.16,30.2,453129.0
2019-08-26 13:30:00,30.2,30.2,30.12,30.15,654512.0,30.2,30.2,30.12,30.15,654512.0
2019-08-26 13:40:00,30.15,30.22,30.1,30.22,508759.0,30.15,30.22,30.1,30.22,508759.0
2019-08-26 13:50:00,30.21,30.23,30.16,30.19,574698.0,30.21,30.23,30.16,30.19,574698.0
2019-08-26 14:00:00,30.2,30.22,30.08,30.2,799204.0,30.2,30.22,30.08,30.2,799204.0
2019-08-26 14:10:00,30.2,30.21,30.12,30.17,534388.0,30.2,30.21,30.12,30.17,534388.0
2019-08-26 14:20:00,30.17,30.19,30.13,30.18,350354.0,30.17,30.19,30.13,30.18,350354.0
2019-08-26 14:30:00,30.17,30.28,30.15,30.23,673281.0,30.17,30.28,30.15,30.23,673281.0
2019-08-26 14:40:00,30.23,30.28,30.22,30.24,499068.0,30.23,30.28,30.22,30.24,499068.0
2019-08-26 14:50:00,30.25,30.29,30.23,30.28,469020.0,30.25,30.29,30.23,30.28,469020.0
2019-08-26 15:00:00,30.27,30.37,30.25,30.3,1052748.0,30.27,30.37,30.25,30.3,1052748.0
2019-08-26 15:10:00,30.3,30.34,30.28,30.3,658062.0,30.3,30.34,30.28,30.3,658062.0
2019-08-26 15:20:00,30.29,30.31,30.21,30.22,574667.0,30.29,30.31,30.21,30.22,574667.0
2019-08-26 15:30:00,30.22,30.28,30.17,30.19,843298.0,30.22,30.28,30.17,30.19,843298.0
2019-08-26 15:40:00,30.18,30.19,30.1,30.11,1088528.0,30.18,30.19,30.1,30.11,1088528.0
2019-08-26 15:50:00,30.12,30.29,30.11,30.29,2126367.0,30.12,30.29,30.11,30.29,2126367.0
2019-08-27 09:30:00,30.6,30.89,30.52,30.78,3911915.0,30.6,30.89,30.52,30.78,3911915.0
2019-08-27 09:40:00,30.79,30.86,30.7,30.84,2131906.0,30.79,30.86,30.7,30.84,2131906.0
2019-08-27 09:50:00,30.83,30.84,30.61,30.67,1824418.0,30.83,30.84,30.61,30.67,1824418.0
2019-08-27 10:00:00,30.68,30.73,30.54,30.55,1603710.0,30.68,30.73,30.54,30.55,1603710.0
2019-08-27 10:10:00,30.56,30.57,30.4,30.49,1614124.0,30.56,30.57,30.4,30.49,1614124.0
2019-08-27 10:20:00,30.49,30.55,30.27,30.35,1770399.0,30.49,30.55,30.27,30.35,1770399.0
2019-08-27 10:30:00,30.34,30.44,30.32,30.36,884615.0,30.34,30.44,30.32,30.36,884615.0
2019-08-27 10:40:00,30.37,30.48,30.31,30.32,791493.0,30.37,30.48,30.31,30.32,791493.0
2019-08-27 10:50:00,30.33,30.36,30.27,30.28,680302.0,30.33,30.36,30.27,30.28,680302.0
2019-08-27 11:00:00,30.28,30.32,30.17,30.17,1103249.0,30.28,30.32,30.17,30.17,1103249.0
2019-08-27 11:10:00,30.17,30.17,29.9,29.9,1845136.0,30.17,30.17,29.9,29.9,1845136.0
2019-08-27 11:20:00,29.9,29.95,29.83,29.87,1924223.0,29.9,29.95,29.83,29.87,1924223.0
2019-08-27 11:30:00,29.86,30.03,29.83,29.96,1654106.0,29.86,30.03,29.83,29.96,1654106.0
2019-08-27 11:40:00,29.96,30.02,29.86,30.0,999363.0,29.96,30.02,29.86,30.0,999363.0
2019-08-27 11:50:00,30.0,30.02,29.88,29.9,747593.0,30.0,30.02,29.88,29.9,747593.0
2019-08-27 12:00:00,29.9,29.93,29.77,29.88,1783921.0,29.9,29.93,29.77,29.88,1783921.0
2019-08-27 12:10:00,29.87,29.89,29.81,29.84,664879.0,29.87,29.89,29.81,29.84,664879.0
2019-08-27 12:20:00,29.84,29.92,29.81,29.89,578520.0,29.84,29.92,29.81,29.89,578520.0
2019-08-27 12:30:00,29.89,29.96,29.74,29.74,1361456.0,29.89,29.96,29.74,29.74,1361456.0
2019-08-27 12:40:00,29.74,29.79,29.67,29.73,1250831.0,29.74,29.79,29.67,29.73,1250831.0
2019-08-27 12:50:00,29.73,29.74,29.6,29.63,1093336.0,29.73,29.74,29.6,29.63,1093336.0
2019-08-27 13:00:00,29.62,29.75,29.6,29.69,952608.0,29.62,29.75,29.6,29.69,952608.0
2019-08-27 13:10:00,29.69,29.71,29.6,29.67,563496.0,29.69,29.71,29.6,29.67,563496.0
2019-08-27 13:20:00,29.68,29.83,29.66,29.82,742423.0,29.68,29.83,29.66,29.82,742423.0
2019-08-27 13:30:00,29.83,30.05,29.78,29.99,1713288.0,29.83,30.05,29.78,29.99,1713288.0
2019-08-27 13:40:00,29.99,30.03,29.95,30.02,913160.0,29.99,30.03,29.95,30.02,913160.0
2019-08-27 13:50:00,30.02,30.09,29.96,30.06,658181.0,30.02,30.09,29.96,30.06,658181.0
2019-08-27 14:00:00,30.06,30.11,30.0,30.01,749321.0,30.06,30.11,30.0,30.01,749321.0
2019-08-27 14:10:00,30.01,30.04,29.92,29.99,835437.0,30.01,30.04,29.92,29.99,835437.0
2019-08-27 14:20:00,29.98,30.04,29.95,29.98,564621.0,29.98,30.04,29.95,29.98,564621.0
2019-08-27 14:30:00,29.97,29.97,29.9,29.96,395860.0,29.97,29.97,29.9,29.96,395860.0
2019-08-27 14:40:00,29.97,30.04,29.92,30.02,513973.0,29.97,30.04,29.92,30.02,513973.0
2019-08-27 14:50:00,30.02,30.1,30.01,30.05,701759.0,30.02,30.1,30.01,30.05,701759.0
2019-08-27 15:00:00,30.05,30.22,30.04,30.17,1233794.0,30.05,30.22,30.04,30.17,1233794.0
2019-08-27 15:10:00,30.17,30.17,30.02,30.05,840540.0,30.17,30.17,30.02,30.05,840540.0
2019-08-27 15:20:00,30.04,30.1,29.98,30.09,1380286.0,30.04,30.1,29.98,30.09,1380286.0
2019-08-27 15:30:00,30.1,30.14,30.03,30.1,1076751.0,30.1,30.14,30.03,30.1,1076751.0
2019-08-27 15:40:00,30.1,30.17,30.06,30.13,919159.0,30.1,30.17,30.06,30.13,919159.0
2019-08-27 15:50:00,30.14,30.22,30.08,30.2,2867500.0,30.14,30.22,30.08,30.2,2867500.0
2019-08-28 09:30:00,29.92,29.96,29.7,29.9,2954045.0,29.92,29.96,29.7,29.9,2954045.0
2019-08-28 09:40:00,29.89,30.16,29.84,30.1,2288894.0,29.89,30.16,29.84,30.1,2288894.0
2019-08-28 09:50:00,30.09,30.34,30.08,30.21,2325012.0,30.09,30.34,30.08,30.21,2325012.0
2019-08-28 10:00:00,30.22,30.45,30.19,30.39,2202208.0,30.22,30.45,30.19,30.39,2202208.0
2019-08-28 10:10:00,30.4,30.42,30.25,30.27,1271958.0,30.4,30.42,30.25,30.27,1271958.0
2019-08-28 10:20:00,30.27,30.42,30.26,30.38,1089101.0,30.27,30.42,30.26,30.38,1089101.0
2019-08-28 10:30:00,30.39,30.59,30.39,30.59,1844862.0,30.39,30.59,30.39,30.59,1844862.0
2019-08-28 10:40:00,30.59,30.73,30.57,30.7,2381798.0,30.59,30.73,30.57,30.7,2381798.0
2019-08-28 10:50:00,30.7,30.83,30.69,30.81,2129422.0,30.7,30.83,30.69,30.81,2129422.0
2019-08-28 11:00:00,30.8,30.89,30.71,30.78,2187864.0,30.8,30.89,30.71,30.78,2187864.0
2019-08-28 11:10:00,30.79,30.83,30.76,30.81,1448940.0,30.79,30.83,30.76,30.81,1448940.0
2019-08-28 11:20:00,30.82,30.95,30.78,30.9,1750056.0,30.82,30.95,30.78,30.9,1750056.0
2019-08-28 11:30:00,30.91,31.18,30.9,31.18,2237962.0,30.91,31.18,30.9,31.18,2237962.0
2019-08-28 11:40:00,31.17,31.19,31.03,31.1,2033436.0,31.17,31.19,31.03,31.1,2033436.0
2019-08-28 11:50:00,31.1,31.13,30.93,30.95,1179790.0,31.1,31.13,30.93,30.95,1179790.0
2019-08-28 12:00:00,30.95,31.04,30.93,30.99,1345185.0,30.95,31.04,30.93,30.99,1345185.0
2019-08-28 12:10:00,30.99,31.04,30.95,31.03,852142.0,30.99,31.04,30.95,31.03,852142.0
2019-08-28 12:20:00,31.04,31.1,30.99,31.05,923075.0,31.04,31.1,30.99,31.05,923075.0
2019-08-28 12:30:00,31.06,31.17,31.02,31.03,1295383.0,31.06,31.17,31.02,31.03,1295383.0
2019-08-28 12:40:00,31.02,31.07,30.96,31.02,846765.0,31.02,31.07,30.96,31.02,846765.0
2019-08-28 12:50:00,31.02,31.12,31.01,31.09,1090816.0,31.02,31.12,31.01,31.09,1090816.0
2019-08-28 13:00:00,31.09,31.09,30.86,30.89,1439547.0,31.09,31.09,30.86,30.89,1439547.0
2019-08-28 13:10:00,30.88,30.89,30.76,30.82,1694855.0,30.88,30.89,30.76,30.82,1694855.0
2019-08-28 13:20:00,30.83,30.86,30.77,30.84,777306.0,30.83,30.86,30.77,30.84,777306.0
2019-08-28 13:30:00,30.85,30.94,30.8,30.93,806861.0,30.85,30.94,30.8,30.93,806861.0
2019-08-28 13:40:00,30.93,30.94,30.87,30.92,469233.0,30.93,30.94,30.87,30.92,469233.0
2019-08-28 13:50:00,30.93,30.94,30.8,30.81,687586.0,30.93,30.94,30.8,30.81,687586.0
2019-08-28 14:00:00,30.82,30.85,30.74,30.77,737598.0,30.82,30.85,30.74,30.77,737598.0
2019-08-28 14:10:00,30.77,30.84,30.74,30.83,494285.0,30.77,30.84,30.74,30.83,494285.0
2019-08-28 14:20:00,30.82,30.85,30.77,30.82,410627.0,30.82,30.85,30.77,30.82,410627.0
2019-08-28 14:30:00,30.81,30.91,30.8,30.89,664178.0,30.81,30.91,30.8,30.89,664178.0
2019-08-28 14:40:00,30.89,30.99,30.86,30.95,824555.0,30.89,30.99,30.86,30.95,824555.0
2019-08-28 14:50:00,30.95,30.99,30.94,30.98,734786.0,30.95,30.99,30.94,30.98,734786.0
2019-08-28 15:00:00,30.97,30.98,30.91,30.92,755839.0,30.97,30.98,30.91,30.92,755839.0
2019-08-28 15:10:00,30.93,30.97,30.89,30.96,826962.0,30.93,30.97,30.89,30.96,826962.0
2019-08-28 15:20:00,30.95,30.96,30.8,30.81,810804.0,30.95,30.96,30.8,30.81,810804.0
2019-08-28 15:30:00,30.8,30.85,30.75,30.81,823412.0,30.8,30.85,30.75,30.81,823412.0
2019-08-28 15:40:00,30.81,30.84,30.77,30.8,860411.0,30.81,30.84,30.77,30.8,860411.0
2019-08-28 15:50:00,30.8,30.82,30.72,30.78,1973216.0,30.8,30.82,30.72,30.78,1973216.0
2019-08-29 09:30:00,31.47,31.78,31.41,31.67,5048932.0,31.47,31.78,31.41,31.67,5048932.0
2019-08-29 09:40:00,31.67,31.83,31.62,31.74,2900593.0,31.67,31.83,31.62,31.74,2900593.0
2019-08-29 09:50:00,31.74,31.74,31.5,31.52,2581839.0,31.74,31.74,31.5,31.52,2581839.0
2019-08-29 10:00:00,31.53,31.75,31.46,31.75,2195047.0,31.53,31.75,31.46,31.75,2195047.0
2019-08-29 10:10:00,31.74,31.75,31.54,31.67,1448281.0,31.74,31.75,31.54,31.67,1448281.0
2019-08-29 10:20:00,31.68,31.74,31.63,31.7,1119588.0,31.68,31.74,31.63,31.7,1119588.0
2019-08-29 10:30:00,31.69,31.7,31.33,31.45,1959698.0,31.69,31.7,31.33,31.45,1959698.0
2019-08-29 10:40:00,31.44,31.56,31.4,31.54,1691791.0,31.44,31.56,31.4,31.54,1691791.0
2019-08-29 10:50:00,31.53,31.65,31.51,31.65,958255.0,31.53,31.65,31.51,31.65,958255.0
2019-08-29 11:00:00,31.65,31.66,31.58,31.61,963004.0,31.65,31.66,31.58,31.61,963004.0
2019-08-29 11:10:00,31.61,31.74,31.6,31.67,1086306.0,31.61,31.74,31.6,31.67,1086306.0
2019-08-29 11:20:00,31.68,31.7,31.58,31.61,718175.0,31.68,31.7,31.58,31.61,718175.0
2019-08-29 11:30:00,31.62,31.67,31.6,31.61,526253.0,31.62,31.67,31.6,31.61,526253.0
2019-08-29 11:40:00,31.61,31.63,31.49,31.62,1158744.0,31.61,31.63,31.49,31.62,1158744.0
2019-08-29 11:50:00,31.62,31.68,31.6,31.61,723786.0,31.62,31.68,31.6,31.61,723786.0
2019-08-29 12:00:00,31.61,31.63,31.55,31.58,620347.0,31.61,31.63,31.55,31.58,620347.0
2019-08-29 12:10:00,31.59,31.63,31.58,31.6,490376.0,31.59,31.63,31.58,31.6,490376.0
2019-08-29 12:20:00,31.61,31.63,31.54,31.57,551560.0,31.61,31.63,31.54,31.57,551560.0
2019-08-29 12:30:00,31.56,31.67,31.56,31.67,710492.0,31.56,31.67,31.56,31.67,710492.0
2019-08-29 12:40:00,31.67,31.67,31.58,31.61,599919.0,31.67,31.67,31.58,31.61,599919.0
2019-08-29 12:50:00,31.6,31.64,31.55,31.62,403758.0,31.6,31.64,31.55,31.62,403758.0
2019-08-29 13:00:00,31.62,31.67,31.62,31.64,477774.0,31.62,31.67,31.62,31.64,477774.0
2019-08-29 13:10:00,31.64,31.64,31.56,31.56,457713.0,31.64,31.64,31.56,31.56,457713.0
2019-08-29 13:20:00,31.56,31.59,31.54,31.54,593850.0,31.56,31.59,31.54,31.54,593850.0
2019-08-29 13:30:00,31.55,31.57,31.47,31.56,888542.0,31.55,31.57,31.47,31.56,888542.0
2019-08-29 13:40:00,31.55,31.57,31.49,31.56,526698.0,31.55,31.57,31.49,31.56,526698.0
2019-08-29 13:50:00,31.56,31.63,31.55,31.63,625898.0,31.56,31.63,31.55,31.63,625898.0
2019-08-29 14:00:00,31.63,31.68,31.61,31.65,879512.0,31.63,31.68,31.61,31.65,879512.0
2019-08-29 14:10:00,31.66,31.69,31.49,31.5,1265038.0,31.66,31.69,31.49,31.5,1265038.0
2019-08-29 14:20:00,31.51,31.56,31.5,31.53,639505.0,31.51,31.56,31.5,31.53,639505.0
2019-08-29 14:30:00,31.54,31.63,31.53,31.6,549271.0,31.54,31.63,31.53,31.6,549271.0
2019-08-29 14:40:00,31.61,31.62,31.52,31.55,450007.0,31.61,31.62,31.52,31.55,450007.0
2019-08-29 14:50:00,31.54,31.55,31.51,31.54,383047.0,31.54,31.55,31.51,31.54,383047.0
2019-08-29 15:00:00,31.53,31.56,31.5,31.51,550258.0,31.53,31.56,31.5,31.51,550258.0
2019-08-29 15:10:00,31.51,31.54,31.43,31.47,799883.0,31.51,31.54,31.43,31.47,799883.0
2019-08-29 15:20:00,31.47,31.47,31.42,31.43,450413.0,31.47,31.47,31.42,31.43,450413.0
2019-08-29 15:30:00,31.43,31.51,31.42,31.5,789188.0,31.43,31.51,31.42,31.5,789188.0
2019-08-29 15:40:00,31.51,31.52,31.46,31.49,722769.0,31.51,31.52,31.46,31.49,722769.0
2019-08-29 15:50:00,31.48,31.51,31.43,31.45,1644900.0,31.48,31.51,31.43,31.45,1644900.0
2019-08-30 09:30:00,31.6,31.74,31.43,31.73,3111176.0,31.6,31.74,31.43,31.73,3111176.0
2019-08-30 09:40:00,31.73,31.83,31.63,31.82,2323672.0,31.73,31.83,31.63,31.82,2323672.0
2019-08-30 09:50:00,31.81,31.84,31.66,31.76,1568939.0,31.81,31.84,31.66,31.76,1568939.0
2019-08-30 10:00:00,31.77,31.87,31.72,31.73,2079064.0,31.77,31.87,31.72,31.73,2079064.0
2019-08-30 10:10:00,31.73,31.75,31.53,31.55,1567773.0,31.73,31.75,31.53,31.55,1567773.0
2019-08-30 10:20:00,31.56,31.57,31.42,31.54,1473930.0,31.56,31.57,31.42,31.54,1473930.0
2019-08-30 10:30:00,31.54,31.61,31.46,31.5,1256881.0,31.54,31.61,31.46,31.5,1256881.0
2019-08-30 10:40:00,31.5,31.52,31.25,31.43,3060871.0,31.5,31.52,31.25,31.43,3060871.0
2019-08-30 10:50:00,31.42,31.5,31.38,31.45,1212314.0,31.42,31.5,31.38,31.45,1212314.0
2019-08-30 11:00:00,31.45,31.49,31.33,31.46,1446290.0,31.45,31.49,31.33,31.46,1446290.0
2019-08-30 11:10:00,31.46,31.48,31.3,31.32,1235979.0,31.46,31.48,31.3,31.32,1235979.0
2019-08-30 11:20:00,31.32,31.35,31.15,31.3,1320045.0,31.32,31.35,31.15,31.3,1320045.0
2019-08-30 11:30:00,31.29,31.36,31.24,31.26,726284.0,31.29,31.36,31.24,31.26,726284.0
2019-08-30 11:40:00,31.26,31.31,31.22,31.31,630115.0,31.26,31.31,31.22,31.31,630115.0
2019-08-30 11:50:00,31.31,31.31,31.21,31.25,462091.0,31.31,31.31,31.21,31.25,462091.0
2019-08-30 12:00:00,31.26,31.28,31.14,31.16,494679.0,31.26,31.28,31.14,31.16,494679.0
2019-08-30 12:10:00,31.16,31.29,31.13,31.27,441990.0,31.16,31.29,31.13,31.27,441990.0
2019-08-30 12:20:00,31.26,31.3,31.25,31.26,363700.0,31.26,31.3,31.25,31.26,363700.0
2019-08-30 12:30:00,31.27,31.29,31.22,31.25,386651.0,31.27,31.29,31.22,31.25,386651.0
2019-08-30 12:40:00,31.25,31.29,31.23,31.25,287670.0,31.25,31.29,31.23,31.25,287670.0
2019-08-30 12:50:00,31.26,31.32,31.24,31.31,425035.0,31.26,31.32,31.24,31.31,425035.0
2019-08-30 13:00:00,31.31,31.35,31.27,31.28,379552.0,31.31,31.35,31.27,31.28,379552.0
2019-08-30 13:10:00,31.28,31.3,31.22,31.23,393385.0,31.28,31.3,31.22,31.23,393385.0
2019-08-30 13:20:00,31.24,31.26,31.21,31.24,358859.0,31.24,31.26,31.21,31.24,358859.0
2019-08-30 13:30:00,31.24,31.27,31.2,31.25,348181.0,31.24,31.27,31.2,31.25,348181.0
2019-08-30 13:40:00,31.25,31.29,31.23,31.27,477329.0,31.25,31.29,31.23,31.27,477329.0
2019-08-30 13:50:00,31.28,31.33,31.24,31.31,370978.0,31.28,31.33,31.24,31.31,370978.0
2019-08-30 14:00:00,31.31,31.35,31.3,31.33,350924.0,31.31,31.35,31.3,31.33,350924.0
2019-08-30 14:10:00,31.33,31.41,31.32,31.41,488282.0,31.33,31.41,31.32,31.41,488282.0
2019-08-30 14:20:00,31.41,31.49,31.4,31.47,893240.0,31.41,31.49,31.4,31.47,893240.0
2019-08-30 14:30:00,31.48,31.53,31.43,31.48,1105251.0,31.48,31.53,31.43,31.48,1105251.0
2019-08-30 14:40:00,31.49,31.49,31.4,31.41,572169.0,31.49,31.49,31.4,31.41,572169.0
2019-08-30 14:50:00,31.42,31.47,31.41,31.46,524403.0,31.42,31.47,31.41,31.46,524403.0
2019-08-30 15:00:00,31.46,31.47,31.35,31.39,318241.0,31.46,31.47,31.35,31.39,318241.0
2019-08-30 15:10:00,31.39,31.39,31.32,31.33,381691.0,31.39,31.39,31.32,31.33,381691.0
2019-08-30 15:20:00,31.34,31.39,31.3,31.36,468665.0,31.34,31.39,31.3,31.36,468665.0
2019-08-30 15:30:00,31.37,31.47,31.35,31.44,839022.0,31.37,31.47,31.35,31.44,839022.0
2019-08-30 15:40:00,31.45,31.47,31.38,31.38,544065.0,31.45,31.47,31.38,31.38,544065.0
2019-08-30 15:50:00,31.39,31.48,31.38,31.43,2319666.0,31.39,31.48,31.38,31.43,2319666.0
2019-09-03 09:30:00,30.9,31.08,30.72,31.0,3393993.0,30.9,31.08,30.72,31.0,3393993.0
2019-09-03 09:40:00,31.01,31.03,30.86,30.97,2026606.0,31.01,31.03,30.86,30.97,2026606.0
2019-09-03 09:50:00,30.98,31.14,30.97,31.0,1655103.0,30.98,31.14,30.97,31.0,1655103.0
2019-09-03 10:00:00,30.99,31.0,30.78,30.88,2538499.0,30.99,31.0,30.78,30.88,2538499.0
2019-09-03 10:10:00,30.88,30.97,30.84,30.92,1196762.0,30.88,30.97,30.84,30.92,1196762.0
2019-09-03 10:20:00,30.92,30.95,30.79,30.9,956098.0,30.92,30.95,30.79,30.9,956098.0
2019-09-03 10:30:00,30.9,30.9,30.75,30.79,984930.0,30.9,30.9,30.75,30.79,984930.0
2019-09-03 10:40:00,30.78,30.93,30.73,30.78,1464570.0,30.78,30.93,30.73,30.78,1464570.0
2019-09-03 10:50:00,30.78,30.84,30.75,30.83,827194.0,30.78,30.84,30.75,30.83,827194.0
2019-09-03 11:00:00,30.83,30.83,30.7,30.72,1315691.0,30.83,30.83,30.7,30.72,1315691.0
2019-09-03 11:10:00,30.72,30.78,30.68,30.75,923853.0,30.72,30.78,30.68,30.75,923853.0
2019-09-03 11:20:00,30.74,30.8,30.73,30.79,684606.0,30.74,30.8,30.73,30.79,684606.0
2019-09-03 11:30:00,30.79,30.89,30.76,30.85,735307.0,30.79,30.89,30.76,30.85,735307.0
2019-09-03 11:40:00,30.85,30.94,30.81,30.93,624781.0,30.85,30.94,30.81,30.93,624781.0
2019-09-03 11:50:00,30.93,30.94,30.85,30.89,420504.0,30.93,30.94,30.85,30.89,420504.0
2019-09-03 12:00:00,30.89,30.93,30.84,30.88,445400.0,30.89,30.93,30.84,30.88,445400.0
2019-09-03 12:10:00,30.88,31.0,30.87,30.98,529561.0,30.88,31.0,30.87,30.98,529561.0
2019-09-03 12:20:00,30.99,31.0,30.92,30.93,517972.0,30.99,31.0,30.92,30.93,517972.0
2019-09-03 12:30:00,30.93,30.94,30.87,30.88,435660.0,30.93,30.94,30.87,30.88,435660.0
2019-09-03 12:40:00,30.88,30.93,30.83,30.91,407314.0,30.88,30.93,30.83,30.91,407314.0
2019-09-03 12:50:00,30.91,30.91,30.83,30.84,480428.0,30.91,30.91,30.83,30.84,480428.0
2019-09-03 13:00:00,30.85,30.88,30.76,30.86,691600.0,30.85,30.88,30.76,30.86,691600.0
2019-09-03 13:10:00,30.86,30.89,30.81,30.83,282372.0,30.86,30.89,30.81,30.83,282372.0
2019-09-03 13:20:00,30.83,30.83,30.77,30.8,407991.0,30.83,30.83,30.77,30.8,407991.0
2019-09-03 13:30:00,30.81,30.81,30.75,30.79,368970.0,30.81,30.81,30.75,30.79,368970.0
2019-09-03 13:40:00,30.8,30.87,30.78,30.87,481553.0,30.8,30.87,30.78,30.87,481553.0
2019-09-03 13:50:00,30.86,30.86,30.8,30.82,379312.0,30.86,30.86,30.8,30.82,379312.0
2019-09-03 14:00:00,30.83,30.86,30.81,30.85,345979.0,30.83,30.86,30.81,30.85,345979.0
2019-09-03 14:10:00,30.84,30.9,30.83,30.83,422913.0,30.84,30.9,30.83,30.83,422913.0
2019-09-03 14:20:00,30.84,30.86,30.77,30.79,360735.0,30.84,30.86,30.77,30.79,360735.0
2019-09-03 14:30:00,30.79,30.82,30.71,30.73,754864.0,30.79,30.82,30.71,30.73,754864.0
2019-09-03 14:40:00,30.73,30.79,30.69,30.79,608800.0,30.73,30.79,30.69,30.79,608800.0
2019-09-03 14:50:00,30.78,30.84,30.76,30.83,577544.0,30.78,30.84,30.76,30.83,577544.0
2019-09-03 15:00:00,30.84,30.88,30.82,30.88,651632.0,30.84,30.88,30.82,30.88,651632.0
2019-09-03 15:10:00,30.87,30.97,30.86,30.95,763871.0,30.87,30.97,30.86,30.95,763871.0
2019-09-03 15:20:00,30.95,30.98,30.94,30.96,545036.0,30.95,30.98,30.94,30.96,545036.0
2019-09-03 15:30:00,30.96,31.0,30.95,30.99,813120.0,30.96,31.0,30.95,30.99,813120.0
2019-09-03 15:40:00,30.99,31.0,30.95,30.96,954003.0,30.99,31.0,30.95,30.96,954003.0
2019-09-03 15:50:00,30.97,30.99,30.87,30.9,2213496.0,30.97,30.99,30.87,30.9,2213496.0
2019-09-04 09:30:00,31.31,31.68,31.27,31.56,4404655.0,31.31,31.68,31.27,31.56,4404655.0
2019-09-04 09:40:00,31.56,31.83,31.52,31.72,3837686.0,31.56,31.83,31.52,31.72,3837686.0
2019-09-04 09:50:00,31.73,31.77,31.6,31.68,1881128.0,31.73,31.77,31.6,31.68,1881128.0
2019-09-04 10:00:00,31.69,31.76,31.64,31.7,2334921.0,31.69,31.76,31.64,31.7,2334921.0
2019-09-04 10:10:00,31.7,31.71,31.53,31.59,1770857.0,31.7,31.71,31.53,31.59,1770857.0
2019-09-04 10:20:00,31.59,31.62,31.44,31.45,1487110.0,31.59,31.62,31.44,31.45,1487110.0
2019-09-04 10:30:00,31.45,31.51,31.41,31.48,1153466.0,31.45,31.51,31.41,31.48,1153466.0
2019-09-04 10:40:00,31.47,31.52,31.42,31.43,866582.0,31.47,31.52,31.42,31.43,866582.0
2019-09-04 10:50:00,31.43,31.45,31.35,31.41,880774.0,31.43,31.45,31.35,31.41,880774.0
2019-09-04 11:00:00,31.41,31.44,31.36,31.41,581416.0,31.41,31.44,31.36,31.41,581416.0
2019-09-04 11:10:00,31.42,31.44,31.38,31.38,528544.0,31.42,31.44,31.38,31.38,528544.0
2019-09-04 11:20:00,31.38,31.43,31.36,31.4,660827.0,31.38,31.43,31.36,31.4,660827.0
2019-09-04 11:30:00,31.4,31.46,31.38,31.42,872812.0,31.4,31.46,31.38,31.42,872812.0
2019-09-04 11:40:00,31.42,31.45,31.41,31.42,324078.0,31.42,31.45,31.41,31.42,324078.0
2019-09-04 11:50:00,31.42,31.43,31.31,31.36,832600.0,31.42,31.43,31.31,31.36,832600.0
2019-09-04 12:00:00,31.35,31.38,31.31,31.35,470303.0,31.35,31.38,31.31,31.35,470303.0
2019-09-04 12:10:00,31.35,31.36,31.25,31.27,625547.0,31.35,31.36,31.25,31.27,625547.0
2019-09-04 12:20:00,31.27,31.32,31.22,31.3,595247.0,31.27,31.32,31.22,31.3,595247.0
2019-09-04 12:30:00,31.3,31.35,31.28,31.28,431572.0,31.3,31.35,31.28,31.28,431572.0
2019-09-04 12:40:00,31.28,31.43,31.26,31.41,595178.0,31.28,31.43,31.26,31.41,595178.0
2019-09-04 12:50:00,31.41,31.43,31.36,31.42,588868.0,31.41,31.43,31.36,31.42,588868.0
2019-09-04 13:00:00,31.41,31.45,31.37,31.41,490039.0,31.41,31.45,31.37,31.41,490039.0
2019-09-04 13:10:00,31.42,31.46,31.36,31.37,481573.0,31.42,31.46,31.36,31.37,481573.0
2019-09-04 13:20:00,31.36,31.4,31.35,31.36,445234.0,31.36,31.4,31.35,31.36,445234.0
2019-09-04 13:30:00,31.35,31.38,31.31,31.33,765777.0,31.35,31.38,31.31,31.33,765777.0
2019-09-04 13:40:00,31.33,31.37,31.26,31.3,556427.0,31.33,31.37,31.26,31.3,556427.0
2019-09-04 13:50:00,31.29,31.3,31.25,31.27,469977.0,31.29,31.3,31.25,31.27,469977.0
2019-09-04 14:00:00,31.28,31.3,31.25,31.25,384793.0,31.28,31.3,31.25,31.25,384793.0
2019-09-04 14:10:00,31.25,31.26,31.16,31.19,1072619.0,31.25,31.26,31.16,31.19,1072619.0
2019-09-04 14:20:00,31.19,31.2,31.01,31.01,1288827.0,31.19,31.2,31.01,31.01,1288827.0
2019-09-04 14:30:00,31.01,31.02,30.94,30.97,1266238.0,31.01,31.02,30.94,30.97,1266238.0
2019-09-04 14:40:00,30.97,30.97,30.85,30.9,1217132.0,30.97,30.97,30.85,30.9,1217132.0
2019-09-04 14:50:00,30.89,30.96,30.88,30.89,862981.0,30.89,30.96,30.88,30.89,862981.0
2019-09-04 15:00:00,30.89,30.95,30.88,30.93,641188.0,30.89,30.95,30.88,30.93,641188.0
2019-09-04 15:10:00,30.93,30.96,30.86,30.92,752854.0,30.93,30.96,30.86,30.92,752854.0
2019-09-04 15:20:00,30.92,30.96,30.88,30.94,665537.0,30.92,30.96,30.88,30.94,665537.0
2019-09-04 15:30:00,30.94,30.98,30.9,30.93,1065562.0,30.94,30.98,30.9,30.93,1065562.0
2019-09-04 15:40:00,30.93,30.96,30.9,30.92,1185752.0,30.93,30.96,30.9,30.92,1185752.0
2019-09-04 15:50:00,30.92,30.97,30.89,30.94,2875934.0,30.92,30.97,30.89,30.94,2875934.0
2019-09-05 09:30:00,31.75,32.05,31.53,31.64,7237117.0,31.75,32.05,31.53,31.64,7237117.0
2019-09-05 09:40:00,31.63,31.89,31.55,31.86,3528537.0,31.63,31.89,31.55,31.86,3528537.0
2019-09-05 09:50:00,31.86,31.87,31.54,31.58,3866969.0,31.86,31.87,31.54,31.58,3866969.0
2019-09-05 10:00:00,31.59,31.71,31.33,31.33,3223209.0,31.59,31.71,31.33,31.33,3223209.0
2019-09-05 10:10:00,31.33,31.57,31.31,31.53,2280754.0,31.33,31.57,31.31,31.53,2280754.0
2019-09-05 10:20:00,31.52,31.56,31.38,31.45,1747717.0,31.52,31.56,31.38,31.45,1747717.0
2019-09-05 10:30:00,31.45,31.68,31.45,31.61,2228271.0,31.45,31.68,31.45,31.61,2228271.0
2019-09-05 10:40:00,31.6,31.71,31.59,31.69,1294046.0,31.6,31.71,31.59,31.69,1294046.0
2019-09-05 10:50:00,31.69,31.69,31.51,31.64,1688692.0,31.69,31.69,31.51,31.64,1688692.0
2019-09-05 11:00:00,31.65,31.71,31.54,31.6,1284161.0,31.65,31.71,31.54,31.6,1284161.0
2019-09-05 11:10:00,31.61,31.7,31.58,31.66,926816.0,31.61,31.7,31.58,31.66,926816.0
2019-09-05 11:20:00,31.65,31.76,31.62,31.76,1689349.0,31.65,31.76,31.62,31.76,1689349.0
2019-09-05 11:30:00,31.75,31.79,31.68,31.75,1197060.0,31.75,31.79,31.68,31.75,1197060.0
2019-09-05 11:40:00,31.75,31.77,31.57,31.6,821771.0,31.75,31.77,31.57,31.6,821771.0
2019-09-05 11:50:00,31.61,31.65,31.55,31.56,631383.0,31.61,31.65,31.55,31.56,631383.0
2019-09-05 12:00:00,31.56,31.59,31.46,31.51,1039389.0,31.56,31.59,31.46,31.51,1039389.0
2019-09-05 12:10:00,31.51,31.56,31.48,31.48,463104.0,31.51,31.56,31.48,31.48,463104.0
2019-09-05 12:20:00,31.48,31.49,31.4,31.44,665161.0,31.48,31.49,31.4,31.44,665161.0
2019-09-05 12:30:00,31.44,31.53,31.4,31.5,646069.0,31.44,31.53,31.4,31.5,646069.0
2019-09-05 12:40:00,31.5,31.54,31.45,31.46,481988.0,31.5,31.54,31.45,31.46,481988.0
2019-09-05 12:50:00,31.46,31.52,31.45,31.51,457411.0,31.46,31.52,31.45,31.51,457411.0
2019-09-05 13:00:00,31.5,31.53,31.38,31.4,835002.0,31.5,31.53,31.38,31.4,835002.0
2019-09-05 13:10:00,31.39,31.42,31.35,31.38,482288.0,31.39,31.42,31.35,31.38,482288.0
2019-09-05 13:20:00,31.37,31.43,31.36,31.37,551990.0,31.37,31.43,31.36,31.37,551990.0
2019-09-05 13:30:00,31.37,31.37,31.16,31.19,1184261.0,31.37,31.37,31.16,31.19,1184261.0
2019-09-05 13:40:00,31.2,31.23,31.14,31.2,808019.0,31.2,31.23,31.14,31.2,808019.0
2019-09-05 13:50:00,31.2,31.23,31.12,31.19,604276.0,31.2,31.23,31.12,31.19,604276.0
2019-09-05 14:00:00,31.19,31.24,31.16,31.21,827679.0,31.19,31.24,31.16,31.21,827679.0
2019-09-05 14:10:00,31.22,31.27,31.21,31.23,380584.0,31.22,31.27,31.21,31.23,380584.0
2019-09-05 14:20:00,31.23,31.26,31.19,31.26,544668.0,31.23,31.26,31.19,31.26,544668.0
2019-09-05 14:30:00,31.26,31.32,31.25,31.3,689848.0,31.26,31.32,31.25,31.3,689848.0
2019-09-05 14:40:00,31.3,31.38,31.28,31.33,610316.0,31.3,31.38,31.28,31.33,610316.0
2019-09-05 14:50:00,31.32,31.44,31.31,31.42,608132.0,31.32,31.44,31.31,31.42,608132.0
2019-09-05 15:00:00,31.42,31.46,31.4,31.44,748746.0,31.42,31.46,31.4,31.44,748746.0
2019-09-05 15:10:00,31.44,31.49,31.43,31.46,913647.0,31.44,31.49,31.43,31.46,913647.0
2019-09-05 15:20:00,31.46,31.52,31.46,31.5,750943.0,31.46,31.52,31.46,31.5,750943.0
2019-09-05 15:30:00,31.5,31.53,31.49,31.5,1048633.0,31.5,31.53,31.49,31.5,1048633.0
2019-09-05 15:40:00,31.51,31.52,31.49,31.49,1242389.0,31.51,31.52,31.49,31.49,1242389.0
2019-09-05 15:50:00,31.49,31.55,31.46,31.5,2580793.0,31.49,31.55,31.46,31.5,2580793.0
2019-09-06 09:30:00,31.46,31.51,31.13,31.2,2904363.0,31.46,31.51,31.13,31.2,2904363.0
2019-09-06 09:40:00,31.2,31.24,30.98,31.13,2761704.0,31.2,31.24,30.98,31.13,2761704.0
2019-09-06 09:50:00,31.13,31.15,30.88,30.92,2204598.0,31.13,31.15,30.88,30.92,2204598.0
2019-09-06 10:00:00,30.92,30.99,30.74,30.82,2849986.0,30.92,30.99,30.74,30.82,2849986.0
2019-09-06 10:10:00,30.81,30.92,30.72,30.77,1962640.0,30.81,30.92,30.72,30.77,1962640.0
2019-09-06 10:20:00,30.78,30.97,30.75,30.95,1529539.0,30.78,30.97,30.75,30.95,1529539.0
2019-09-06 10:30:00,30.95,30.97,30.84,30.89,1052378.0,30.95,30.97,30.84,30.89,1052378.0
2019-09-06 10:40:00,30.88,30.98,30.88,30.94,817891.0,30.88,30.98,30.88,30.94,817891.0
2019-09-06 10:50:00,30.95,30.97,30.8,30.84,1153744.0,30.95,30.97,30.8,30.84,1153744.0
2019-09-06 11:00:00,30.83,30.85,30.75,30.78,1012674.0,30.83,30.85,30.75,30.78,1012674.0
2019-09-06 11:10:00,30.77,30.86,30.73,30.79,1069430.0,30.77,30.86,30.73,30.79,1069430.0
2019-09-06 11:20:00,30.79,30.89,30.77,30.85,1086389.0,30.79,30.89,30.77,30.85,1086389.0
2019-09-06 11:30:00,30.84,30.88,30.79,30.79,618708.0,30.84,30.88,30.79,30.79,618708.0
2019-09-06 11:40:00,30.8,30.87,30.77,30.86,652939.0,30.8,30.87,30.77,30.86,652939.0
2019-09-06 11:50:00,30.85,30.88,30.81,30.83,615673.0,30.85,30.88,30.81,30.83,615673.0
2019-09-06 12:00:00,30.83,30.93,30.82,30.87,829815.0,30.83,30.93,30.82,30.87,829815.0
2019-09-06 12:10:00,30.87,30.91,30.84,30.88,580883.0,30.87,30.91,30.84,30.88,580883.0
2019-09-06 12:20:00,30.88,30.91,30.8,30.83,841490.0,30.88,30.91,30.8,30.83,841490.0
2019-09-06 12:30:00,30.82,30.84,30.75,30.79,751137.0,30.82,30.84,30.75,30.79,751137.0
2019-09-06 12:40:00,30.79,30.8,30.68,30.72,1303348.0,30.79,30.8,30.68,30.72,1303348.0
2019-09-06 12:50:00,30.71,30.71,30.56,30.6,2043223.0,30.71,30.71,30.56,30.6,2043223.0
2019-09-06 13:00:00,30.6,30.68,30.58,30.59,1079426.0,30.6,30.68,30.58,30.59,1079426.0
2019-09-06 13:10:00,30.58,30.59,30.52,30.56,1157761.0,30.58,30.59,30.52,30.56,1157761.0
2019-09-06 13:20:00,30.55,30.72,30.52,30.7,1455349.0,30.55,30.72,30.52,30.7,1455349.0
2019-09-06 13:30:00,30.7,30.72,30.65,30.71,662301.0,30.7,30.72,30.65,30.71,662301.0
2019-09-06 13:40:00,30.71,30.71,30.6,30.65,620391.0,30.71,30.71,30.6,30.65,620391.0
2019-09-06 13:50:00,30.66,30.7,30.64,30.68,496170.0,30.66,30.7,30.64,30.68,496170.0
2019-09-06 14:00:00,30.69,30.7,30.64,30.67,733903.0,30.69,30.7,30.64,30.67,733903.0
2019-09-06 14:10:00,30.67,30.67,30.52,30.54,931810.0,30.67,30.67,30.52,30.54,931810.0
2019-09-06 14:20:00,30.54,30.57,30.49,30.54,1475066.0,30.54,30.57,30.49,30.54,1475066.0
2019-09-06 14:30:00,30.54,30.58,30.51,30.52,822775.0,30.54,30.58,30.51,30.52,822775.0
2019-09-06 14:40:00,30.52,30.53,30.5,30.52,725188.0,30.52,30.53,30.5,30.52,725188.0
2019-09-06 14:50:00,30.52,30.53,30.48,30.49,908037.0,30.52,30.53,30.48,30.49,908037.0
2019-09-06 15:00:00,30.49,30.57,30.48,30.54,881475.0,30.49,30.57,30.48,30.54,881475.0
2019-09-06 15:10:00,30.53,30.56,30.5,30.54,824897.0,30.53,30.56,30.5,30.54,824897.0
2019-09-06 15:20:00,30.55,30.65,30.54,30.59,1223389.0,30.55,30.65,30.54,30.59,1223389.0
2019-09-06 15:30:00,30.59,30.61,30.5,30.53,1248973.0,30.59,30.61,30.5,30.53,1248973.0
2019-09-06 15:40:00,30.53,30.55,30.5,30.54,1259353.0,30.53,30.55,30.5,30.54,1259353.0
2019-09-06 15:50:00,30.53,30.57,30.49,30.57,3167938.0,30.53,30.57,30.49,30.57,3167938.0
2019-09-09 09:30:00,30.92,31.18,30.91,31.09,5695244.0,30.92,31.18,30.91,31.09,5695244.0
2019-09-09 09:40:00,31.09,31.09,30.95,31.07,2350082.0,31.09,31.09,30.95,31.07,2350082.0
2019-09-09 09:50:00,31.06,31.11,30.96,30.97,2890624.0,31.06,31.11,30.96,30.97,2890624.0
2019-09-09 10:00:00,30.97,31.03,30.49,30.53,3383498.0,30.97,31.03,30.49,30.53,3383498.0
2019-09-09 10:10:00,30.53,30.64,30.49,30.54,1877697.0,30.53,30.64,30.49,30.54,1877697.0
2019-09-09 10:20:00,30.55,30.69,30.47,30.67,1608752.0,30.55,30.69,30.47,30.67,1608752.0
2019-09-09 10:30:00,30.67,30.7,30.57,30.64,1185421.0,30.67,30.7,30.57,30.64,1185421.0
2019-09-09 10:40:00,30.63,30.8,30.62,30.78,1421728.0,30.63,30.8,30.62,30.78,1421728.0
2019-09-09 10:50:00,30.78,30.91,30.77,30.85,1362698.0,30.78,30.91,30.77,30.85,1362698.0
2019-09-09 11:00:00,30.85,30.89,30.8,30.86,1036326.0,30.85,30.89,30.8,30.86,1036326.0
2019-09-09 11:10:00,30.86,30.88,30.77,30.79,994822.0,30.86,30.88,30.77,30.79,994822.0
2019-09-09 11:20:00,30.8,30.83,30.74,30.78,684120.0,30.8,30.83,30.74,30.78,684120.0
2019-09-09 11:30:00,30.78,30.82,30.73,30.8,716777.0,30.78,30.82,30.73,30.8,716777.0
2019-09-09 11:40:00,30.8,30.82,30.76,30.8,512668.0,30.8,30.82,30.76,30.8,512668.0
2019-09-09 11:50:00,30.8,30.99,30.77,30.92,1661029.0,30.8,30.99,30.77,30.92,1661029.0
2019-09-09 12:00:00,30.92,31.01,30.84,30.86,1258877.0,30.92,31.01,30.84,30.86,1258877.0
2019-09-09 12:10:00,30.85,30.86,30.68,30.7,954872.0,30.85,30.86,30.68,30.7,954872.0
2019-09-09 12:20:00,30.71,30.78,30.66,30.66,839518.0,30.71,30.78,30.66,30.66,839518.0
2019-09-09 12:30:00,30.66,30.68,30.5,30.53,1269423.0,30.66,30.68,30.5,30.53,1269423.0
2019-09-09 12:40:00,30.53,30.57,30.5,30.52,1149144.0,30.53,30.57,30.5,30.52,1149144.0
2019-09-09 12:50:00,30.52,30.62,30.51,30.59,977305.0,30.52,30.62,30.51,30.59,977305.0
2019-09-09 13:00:00,30.59,30.64,30.57,30.63,443835.0,30.59,30.64,30.57,30.63,443835.0
2019-09-09 13:10:00,30.64,30.66,30.58,30.6,423682.0,30.64,30.66,30.58,30.6,423682.0
2019-09-09 13:20:00,30.59,30.61,30.54,30.55,499223.0,30.59,30.61,30.54,30.55,499223.0
2019-09-09 13:30:00,30.55,30.55,30.46,30.53,1015822.0,30.55,30.55,30.46,30.53,1015822.0
2019-09-09 13:40:00,30.53,30.61,30.52,30.59,694456.0,30.53,30.61,30.52,30.59,694456.0
2019-09-09 13:50:00,30.6,30.62,30.51,30.51,568487.0,30.6,30.62,30.51,30.51,568487.0
2019-09-09 14:00:00,30.51,30.55,30.48,30.49,604553.0,30.51,30.55,30.48,30.49,604553.0
2019-09-09 14:10:00,30.49,30.5,30.43,30.48,1027828.0,30.49,30.5,30.43,30.48,1027828.0
2019-09-09 14:20:00,30.47,30.49,30.4,30.41,749916.0,30.47,30.49,30.4,30.41,749916.0
2019-09-09 14:30:00,30.42,30.44,30.27,30.28,1498351.0,30.42,30.44,30.27,30.28,1498351.0
2019-09-09 14:40:00,30.28,30.33,30.24,30.33,1489460.0,30.28,30.33,30.24,30.33,1489460.0
2019-09-09 14:50:00,30.32,30.38,30.3,30.35,651426.0,30.32,30.38,30.3,30.35,651426.0
2019-09-09 15:00:00,30.34,30.44,30.31,30.44,871058.0,30.34,30.44,30.31,30.44,871058.0
2019-09-09 15:10:00,30.44,30.57,30.43,30.54,1031222.0,30.44,30.57,30.43,30.54,1031222.0
2019-09-09 15:20:00,30.54,30.54,30.45,30.47,569957.0,30.54,30.54,30.45,30.47,569957.0
2019-09-09 15:30:00,30.46,30.51,30.41,30.48,779754.0,30.46,30.51,30.41,30.48,779754.0
2019-09-09 15:40:00,30.49,30.53,30.46,30.5,964996.0,30.49,30.53,30.46,30.5,964996.0
2019-09-09 15:50:00,30.5,30.52,30.45,30.51,2079975.0,30.5,30.52,30.45,30.51,2079975.0
2019-09-10 09:30:00,30.22,30.25,29.84,29.97,3923896.0,30.22,30.25,29.84,29.97,3923896.0
2019-09-10 09:40:00,29.96,30.15,29.82,30.0,3015995.0,29.96,30.15,29.82,30.0,3015995.0
2019-09-10 09:50:00,30.01,30.06,29.91,29.95,1621186.0,30.01,30.06,29.91,29.95,1621186.0
2019-09-10 10:00:00,29.95,30.08,29.91,30.01,1300107.0,29.95,30.08,29.91,30.01,1300107.0
2019-09-10 10:10:00,30.0,30.1,29.9,30.08,1652094.0,30.0,30.1,29.9,30.08,1652094.0
2019-09-10 10:20:00,30.09,30.31,30.03,30.28,2198012.0,30.09,30.31,30.03,30.28,2198012.0
2019-09-10 10:30:00,30.28,30.38,30.2,30.23,1941032.0,30.28,30.38,30.2,30.23,1941032.0
2019-09-10 10:40:00,30.23,30.35,30.23,30.3,840116.0,30.23,30.35,30.23,30.3,840116.0
2019-09-10 10:50:00,30.3,30.36,30.1,30.14,1208878.0,30.3,30.36,30.1,30.14,1208878.0
2019-09-10 11:00:00,30.13,30.21,30.11,30.11,800091.0,30.13,30.21,30.11,30.11,800091.0
2019-09-10 11:10:00,30.11,30.18,30.08,30.17,597913.0,30.11,30.18,30.08,30.17,597913.0
2019-09-10 11:20:00,30.18,30.25,30.14,30.18,630086.0,30.18,30.25,30.14,30.18,630086.0
2019-09-10 11:30:00,30.19,30.27,30.15,30.23,544665.0,30.19,30.27,30.15,30.23,544665.0
2019-09-10 11:40:00,30.23,30.34,30.19,30.3,973625.0,30.23,30.34,30.19,30.3,973625.0
2019-09-10 11:50:00,30.3,30.34,30.23,30.25,983555.0,30.3,30.34,30.23,30.25,983555.0
2019-09-10 12:00:00,30.24,30.25,29.91,30.04,1955671.0,30.24,30.25,29.91,30.04,1955671.0
2019-09-10 12:10:00,30.04,30.15,30.02,30.11,766653.0,30.04,30.15,30.02,30.11,766653.0
2019-09-10 12:20:00,30.12,30.21,30.09,30.11,702819.0,30.12,30.21,30.09,30.11,702819.0
2019-09-10 12:30:00,30.11,30.15,30.05,30.06,442026.0,30.11,30.15,30.05,30.06,442026.0
2019-09-10 12:40:00,30.06,30.13,30.04,30.12,580126.0,30.06,30.13,30.04,30.12,580126.0
2019-09-10 12:50:00,30.12,30.14,30.04,30.06,423614.0,30.12,30.14,30.04,30.06,423614.0
2019-09-10 13:00:00,30.06,30.07,29.96,29.98,933433.0,30.06,30.07,29.96,29.98,933433.0
2019-09-10 13:10:00,29.97,29.99,29.81,29.82,1592266.0,29.97,29.99,29.81,29.82,1592266.0
2019-09-10 13:20:00,29.82,29.87,29.77,29.78,1527427.0,29.82,29.87,29.77,29.78,1527427.0
2019-09-10 13:30:00,29.78,29.94,29.77,29.91,1013944.0,29.78,29.94,29.77,29.91,1013944.0
2019-09-10 13:40:00,29.9,29.96,29.88,29.95,517029.0,29.9,29.96,29.88,29.95,517029.0
2019-09-10 13:50:00,29.96,29.99,29.91,29.92,508493.0,29.96,29.99,29.91,29.92,508493.0
2019-09-10 14:00:00,29.91,29.93,29.85,29.88,692203.0,29.91,29.93,29.85,29.88,692203.0
2019-09-10 14:10:00,29.88,29.93,29.87,29.92,432530.0,29.88,29.93,29.87,29.92,432530.0
2019-09-10 14:20:00,29.92,29.96,29.9,29.96,514091.0,29.92,29.96,29.9,29.96,514091.0
2019-09-10 14:30:00,29.95,30.03,29.95,30.01,817922.0,29.95,30.03,29.95,30.01,817922.0
2019-09-10 14:40:00,30.01,30.06,29.95,29.95,753955.0,30.01,30.06,29.95,29.95,753955.0
2019-09-10 14:50:00,29.95,30.06,29.95,30.05,617357.0,29.95,30.06,29.95,30.05,617357.0
2019-09-10 15:00:00,30.05,30.09,30.03,30.04,973402.0,30.05,30.09,30.03,30.04,973402.0
2019-09-10 15:10:00,30.04,30.09,30.02,30.04,610662.0,30.04,30.09,30.02,30.04,610662.0
2019-09-10 15:20:00,30.05,30.17,30.02,30.11,1028610.0,30.05,30.17,30.02,30.11,1028610.0
2019-09-10 15:30:00,30.12,30.18,30.11,30.12,894069.0,30.12,30.18,30.11,30.12,894069.0
2019-09-10 15:40:00,30.13,30.23,30.12,30.18,1241732.0,30.13,30.23,30.12,30.18,1241732.0
2019-09-10 15:50:00,30.18,30.25,30.12,30.25,2784856.0,30.18,30.25,30.12,30.25,2784856.0
2019-09-11 09:30:00,30.38,30.38,29.9,30.26,4696479.0,30.38,30.38,29.9,30.26,4696479.0
2019-09-11 09:40:00,30.26,30.37,30.05,30.19,2492981.0,30.26,30.37,30.05,30.19,2492981.0
2019-09-11 09:50:00,30.19,30.31,30.11,30.29,1383404.0,30.19,30.31,30.11,30.29,1383404.0
2019-09-11 10:00:00,30.3,30.43,30.27,30.36,2008840.0,30.3,30.43,30.27,30.36,2008840.0
2019-09-11 10:10:00,30.36,30.39,30.21,30.25,1321071.0,30.36,30.39,30.21,30.25,1321071.0
2019-09-11 10:20:00,30.25,30.28,30.12,30.22,1201860.0,30.25,30.28,30.12,30.22,1201860.0
2019-09-11 10:30:00,30.23,30.35,30.15,30.2,1478578.0,30.23,30.35,30.15,30.2,1478578.0
2019-09-11 10:40:00,30.19,30.2,30.05,30.12,1167307.0,30.19,30.2,30.05,30.12,1167307.0
2019-09-11 10:50:00,30.12,30.21,30.07,30.15,1252169.0,30.12,30.21,30.07,30.15,1252169.0
2019-09-11 11:00:00,30.16,30.25,30.14,30.21,845629.0,30.16,30.25,30.14,30.21,845629.0
2019-09-11 11:10:00,30.22,30.23,30.15,30.19,416864.0,30.22,30.23,30.15,30.19,416864.0
2019-09-11 11:20:00,30.18,30.21,30.13,30.17,531496.0,30.18,30.21,30.13,30.17,531496.0
2019-09-11 11:30:00,30.17,30.21,30.11,30.13,637959.0,30.17,30.21,30.11,30.13,637959.0
2019-09-11 11:40:00,30.12,30.18,30.1,30.14,530018.0,30.12,30.18,30.1,30.14,530018.0
2019-09-11 11:50:00,30.14,30.15,30.02,30.07,1143184.0,30.14,30.15,30.02,30.07,1143184.0
2019-09-11 12:00:00,30.07,30.08,29.99,30.02,1007481.0,30.07,30.08,29.99,30.02,1007481.0
2019-09-11 12:10:00,30.02,30.08,30.02,30.05,395541.0,30.02,30.08,30.02,30.05,395541.0
2019-09-11 12:20:00,30.06,30.12,30.05,30.12,668220.0,30.06,30.12,30.05,30.12,668220.0
2019-09-11 12:30:00,30.11,30.15,30.1,30.1,514408.0,30.11,30.15,30.1,30.1,514408.0
2019-09-11 12:40:00,30.1,30.11,30.03,30.03,487754.0,30.1,30.11,30.03,30.03,487754.0
2019-09-11 12:50:00,30.04,30.07,29.96,30.0,923989.0,30.04,30.07,29.96,30.0,923989.0
2019-09-11 13:00:00,29.99,30.05,29.98,30.01,449347.0,29.99,30.05,29.98,30.01,449347.0
2019-09-11 13:10:00,30.01,30.02,29.93,29.95,648696.0,30.01,30.02,29.93,29.95,648696.0
2019-09-11 13:20:00,29.95,29.96,29.87,29.89,1059279.0,29.95,29.96,29.87,29.89,1059279.0
2019-09-11 13:30:00,29.89,29.89,29.7,29.74,2467018.0,29.89,29.89,29.7,29.74,2467018.0
2019-09-11 13:40:00,29.74,29.74,29.51,29.54,2529939.0,29.74,29.74,29.51,29.54,2529939.0
2019-09-11 13:50:00,29.53,29.76,29.53,29.75,1862387.0,29.53,29.76,29.53,29.75,1862387.0
2019-09-11 14:00:00,29.74,29.76,29.63,29.67,1132880.0,29.74,29.76,29.63,29.67,1132880.0
2019-09-11 14:10:00,29.67,29.68,29.55,29.62,800867.0,29.67,29.68,29.55,29.62,800867.0
2019-09-11 14:20:00,29.62,29.65,29.56,29.61,638742.0,29.62,29.65,29.56,29.61,638742.0
2019-09-11 14:30:00,29.6,29.68,29.57,29.66,538116.0,29.6,29.68,29.57,29.66,538116.0
2019-09-11 14:40:00,29.65,29.68,29.63,29.64,623888.0,29.65,29.68,29.63,29.64,623888.0
2019-09-11 14:50:00,29.64,29.7,29.63,29.69,528932.0,29.64,29.7,29.63,29.69,528932.0
2019-09-11 15:00:00,29.7,29.76,29.69,29.73,690156.0,29.7,29.76,29.69,29.73,690156.0
2019-09-11 15:10:00,29.73,29.8,29.72,29.75,741436.0,29.73,29.8,29.72,29.75,741436.0
2019-09-11 15:20:00,29.75,29.86,29.75,29.82,984490.0,29.75,29.86,29.75,29.82,984490.0
2019-09-11 15:30:00,29.83,29.84,29.79,29.83,921261.0,29.83,29.84,29.79,29.83,921261.0
2019-09-11 15:40:00,29.83,29.84,29.78,29.82,1202810.0,29.83,29.84,29.78,29.82,1202810.0
2019-09-11 15:50:00,29.82,29.83,29.69,29.77,2806769.0,29.82,29.83,29.69,29.77,2806769.0
2019-09-12 09:30:00,30.08,30.42,29.95,30.39,6865855.0,30.08,30.42,29.95,30.39,6865855.0
2019-09-12 09:40:00,30.4,30.41,30.06,30.11,3177524.0,30.4,30.41,30.06,30.11,3177524.0
2019-09-12 09:50:00,30.11,30.56,30.01,30.49,3759252.0,30.11,30.56,30.01,30.49,3759252.0
2019-09-12 10:00:00,30.49,30.54,30.39,30.41,3170688.0,30.49,30.54,30.39,30.41,3170688.0
2019-09-12 10:10:00,30.4,30.84,30.4,30.7,4912580.0,30.4,30.84,30.4,30.7,4912580.0
2019-09-12 10:20:00,30.7,30.78,30.6,30.73,1655816.0,30.7,30.78,30.6,30.73,1655816.0
2019-09-12 10:30:00,30.74,30.76,30.57,30.61,1447478.0,30.74,30.76,30.57,30.61,1447478.0
2019-09-12 10:40:00,30.6,30.68,30.53,30.61,1266346.0,30.6,30.68,30.53,30.61,1266346.0
2019-09-12 10:50:00,30.6,30.61,30.28,30.42,2623493.0,30.6,30.61,30.28,30.42,2623493.0
2019-09-12 11:00:00,30.41,30.43,30.26,30.34,1193769.0,30.41,30.43,30.26,30.34,1193769.0
2019-09-12 11:10:00,30.34,30.49,30.32,30.46,921206.0,30.34,30.49,30.32,30.46,921206.0
2019-09-12 11:20:00,30.46,30.49,30.32,30.33,776984.0,30.46,30.49,30.32,30.33,776984.0
2019-09-12 11:30:00,30.33,30.43,30.3,30.36,689039.0,30.33,30.43,30.3,30.36,689039.0
2019-09-12 11:40:00,30.36,30.47,30.34,30.46,907924.0,30.36,30.47,30.34,30.46,907924.0
2019-09-12 11:50:00,30.46,30.51,30.42,30.43,828827.0,30.46,30.51,30.42,30.43,828827.0
2019-09-12 12:00:00,30.43,30.44,30.34,30.37,511692.0,30.43,30.44,30.34,30.37,511692.0
2019-09-12 12:10:00,30.36,30.4,30.26,30.28,719809.0,30.36,30.4,30.26,30.28,719809.0
2019-09-12 12:20:00,30.28,30.34,30.26,30.3,549324.0,30.28,30.34,30.26,30.3,549324.0
2019-09-12 12:30:00,30.3,30.4,30.3,30.37,523468.0,30.3,30.4,30.3,30.37,523468.0
2019-09-12 12:40:00,30.36,30.41,30.34,30.38,492084.0,30.36,30.41,30.34,30.38,492084.0
2019-09-12 12:50:00,30.38,30.39,30.32,30.34,424066.0,30.38,30.39,30.32,30.34,424066.0
2019-09-12 13:00:00,30.34,30.4,30.32,30.36,508932.0,30.34,30.4,30.32,30.36,508932.0
2019-09-12 13:10:00,30.35,30.37,30.31,30.32,359869.0,30.35,30.37,30.31,30.32,359869.0
2019-09-12 13:20:00,30.33,30.38,30.32,30.37,316615.0,30.33,30.38,30.32,30.37,316615.0
2019-09-12 13:30:00,30.36,30.44,30.36,30.42,522428.0,30.36,30.44,30.36,30.42,522428.0
2019-09-12 13:40:00,30.42,30.48,30.4,30.45,699172.0,30.42,30.48,30.4,30.45,699172.0
2019-09-12 13:50:00,30.45,30.48,30.39,30.44,604340.0,30.45,30.48,30.39,30.44,604340.0
2019-09-12 14:00:00,30.44,30.46,30.36,30.44,724933.0,30.44,30.46,30.36,30.44,724933.0
2019-09-12 14:10:00,30.43,30.45,30.32,30.36,495513.0,30.43,30.45,30.32,30.36,495513.0
2019-09-12 14:20:00,30.36,30.36,30.22,30.22,1089531.0,30.36,30.36,30.22,30.22,1089531.0
2019-09-12 14:30:00,30.23,30.27,30.18,30.26,783335.0,30.23,30.27,30.18,30.26,783335.0
2019-09-12 14:40:00,30.25,30.39,30.25,30.34,816070.0,30.25,30.39,30.25,30.34,816070.0
2019-09-12 14:50:00,30.34,30.37,30.3,30.37,363191.0,30.34,30.37,30.3,30.37,363191.0
2019-09-12 15:00:00,30.37,30.37,30.31,30.35,339540.0,30.37,30.37,30.31,30.35,339540.0
2019-09-12 15:10:00,30.36,30.37,30.27,30.29,540091.0,30.36,30.37,30.27,30.29,540091.0
2019-09-12 15:20:00,30.28,30.34,30.27,30.31,517894.0,30.28,30.34,30.27,30.31,517894.0
2019-09-12 15:30:00,30.31,30.37,30.3,30.33,734584.0,30.31,30.37,30.3,30.33,734584.0
2019-09-12 15:40:00,30.32,30.33,30.28,30.29,713424.0,30.32,30.33,30.28,30.29,713424.0
2019-09-12 15:50:00,30.29,30.29,30.19,30.22,2252169.0,30.29,30.29,30.19,30.22,2252169.0
2019-09-13 09:30:00,30.27,30.28,29.95,30.04,3731796.0,30.27,30.28,29.95,30.04,3731796.0
2019-09-13 09:40:00,30.05,30.1,29.95,30.07,2003473.0,30.05,30.1,29.95,30.07,2003473.0
2019-09-13 09:50:00,30.07,30.15,30.01,30.08,1266457.0,30.07,30.15,30.01,30.08,1266457.0
2019-09-13 10:00:00,30.08,30.15,30.02,30.11,1198416.0,30.08,30.15,30.02,30.11,1198416.0
2019-09-13 10:10:00,30.12,30.52,30.11,30.49,3563299.0,30.12,30.52,30.11,30.49,3563299.0
2019-09-13 10:20:00,30.49,30.55,30.38,30.47,2427407.0,30.49,30.55,30.38,30.47,2427407.0
2019-09-13 10:30:00,30.47,30.58,30.42,30.55,1377977.0,30.47,30.58,30.42,30.55,1377977.0
2019-09-13 10:40:00,30.55,30.63,30.52,30.57,1829819.0,30.55,30.63,30.52,30.57,1829819.0
2019-09-13 10:50:00,30.57,30.62,30.49,30.62,2295242.0,30.57,30.62,30.49,30.62,2295242.0
2019-09-13 11:00:00,30.61,30.78,30.61,30.72,1987235.0,30.61,30.78,30.61,30.72,1987235.0
2019-09-13 11:10:00,30.73,30.76,30.67,30.72,1106217.0,30.73,30.76,30.67,30.72,1106217.0
2019-09-13 11:20:00,30.71,30.85,30.7,30.75,1658523.0,30.71,30.85,30.7,30.75,1658523.0
2019-09-13 11:30:00,30.74,30.78,30.61,30.67,1257594.0,30.74,30.78,30.61,30.67,1257594.0
2019-09-13 11:40:00,30.66,30.76,30.63,30.71,807492.0,30.66,30.76,30.63,30.71,807492.0
2019-09-13 11:50:00,30.71,30.74,30.67,30.7,508684.0,30.71,30.74,30.67,30.7,508684.0
2019-09-13 12:00:00,30.7,30.75,30.69,30.71,559243.0,30.7,30.75,30.69,30.71,559243.0
2019-09-13 12:10:00,30.71,30.79,30.7,30.78,530101.0,30.71,30.79,30.7,30.78,530101.0
2019-09-13 12:20:00,30.78,30.78,30.62,30.65,910200.0,30.78,30.78,30.62,30.65,910200.0
2019-09-13 12:30:00,30.64,30.75,30.63,30.7,568568.0,30.64,30.75,30.63,30.7,568568.0
2019-09-13 12:40:00,30.7,30.72,30.62,30.64,550358.0,30.7,30.72,30.62,30.64,550358.0
2019-09-13 12:50:00,30.64,30.66,30.57,30.59,722504.0,30.64,30.66,30.57,30.59,722504.0
2019-09-13 13:00:00,30.59,30.65,30.56,30.63,596057.0,30.59,30.65,30.56,30.63,596057.0
2019-09-13 13:10:00,30.63,30.7,30.61,30.69,582100.0,30.63,30.7,30.61,30.69,582100.0
2019-09-13 13:20:00,30.69,30.7,30.63,30.66,333959.0,30.69,30.7,30.63,30.66,333959.0
2019-09-13 13:30:00,30.67,30.68,30.62,30.66,278268.0,30.67,30.68,30.62,30.66,278268.0
2019-09-13 13:40:00,30.67,30.67,30.56,30.63,418024.0,30.67,30.67,30.56,30.63,418024.0
2019-09-13 13:50:00,30.63,30.65,30.56,30.56,329949.0,30.63,30.65,30.56,30.56,329949.0
2019-09-13 14:00:00,30.56,30.67,30.55,30.67,654079.0,30.56,30.67,30.55,30.67,654079.0
2019-09-13 14:10:00,30.66,30.69,30.62,30.68,506232.0,30.66,30.69,30.62,30.68,506232.0
2019-09-13 14:20:00,30.68,30.74,30.67,30.71,701762.0,30.68,30.74,30.67,30.71,701762.0
2019-09-13 14:30:00,30.71,30.74,30.68,30.74,396864.0,30.71,30.74,30.68,30.74,396864.0
2019-09-13 14:40:00,30.74,30.76,30.69,30.71,673734.0,30.74,30.76,30.69,30.71,673734.0
2019-09-13 14:50:00,30.71,30.74,30.69,30.72,421213.0,30.71,30.74,30.69,30.72,421213.0
2019-09-13 15:00:00,30.71,30.72,30.65,30.68,563813.0,30.71,30.72,30.65,30.68,563813.0
2019-09-13 15:10:00,30.68,30.7,30.63,30.67,534779.0,30.68,30.7,30.63,30.67,534779.0
2019-09-13 15:20:00,30.67,30.72,30.64,30.7,584080.0,30.67,30.72,30.64,30.7,584080.0
2019-09-13 15:30:00,30.7,30.79,30.68,30.76,1019161.0,30.7,30.79,30.68,30.76,1019161.0
2019-09-13 15:40:00,30.76,30.79,30.73,30.79,934893.0,30.76,30.79,30.73,30.79,934893.0
2019-09-13 15:50:00,30.78,30.81,30.7,30.71,2334845.0,30.78,30.81,30.7,30.71,2334845.0
2019-09-16 09:30:00,30.37,30.74,30.26,30.66,3258499.0,30.37,30.74,30.26,30.66,3258499.0
2019-09-16 09:40:00,30.66,30.78,30.58,30.62,1878567.0,30.66,30.78,30.58,30.62,1878567.0
2019-09-16 09:50:00,30.63,30.88,30.6,30.81,1792618.0,30.63,30.88,30.6,30.81,1792618.0
2019-09-16 10:00:00,30.81,31.02,30.77,30.98,2290999.0,30.81,31.02,30.77,30.98,2290999.0
2019-09-16 10:10:00,30.99,31.14,30.95,31.11,2149447.0,30.99,31.14,30.95,31.11,2149447.0
2019-09-16 10:20:00,31.11,31.15,30.95,30.96,1467617.0,31.11,31.15,30.95,30.96,1467617.0
2019-09-16 10:30:00,30.96,31.04,30.91,30.98,1223555.0,30.96,31.04,30.91,30.98,1223555.0
2019-09-16 10:40:00,30.97,31.03,30.87,30.87,1055258.0,30.97,31.03,30.87,30.87,1055258.0
2019-09-16 10:50:00,30.88,30.95,30.83,30.88,946456.0,30.88,30.95,30.83,30.88,946456.0
2019-09-16 11:00:00,30.88,31.07,30.88,31.05,995167.0,30.88,31.07,30.88,31.05,995167.0
2019-09-16 11:10:00,31.05,31.09,31.0,31.05,959078.0,31.05,31.09,31.0,31.05,959078.0
2019-09-16 11:20:00,31.05,31.15,31.02,31.08,901677.0,31.05,31.15,31.02,31.08,901677.0
2019-09-16 11:30:00,31.08,31.1,30.97,30.98,667554.0,31.08,31.1,30.97,30.98,667554.0
2019-09-16 11:40:00,30.97,30.99,30.9,30.91,897697.0,30.97,30.99,30.9,30.91,897697.0
2019-09-16 11:50:00,30.9,30.95,30.83,30.83,738328.0,30.9,30.95,30.83,30.83,738328.0
2019-09-16 12:00:00,30.83,30.92,30.8,30.9,598612.0,30.83,30.92,30.8,30.9,598612.0
2019-09-16 12:10:00,30.9,30.95,30.85,30.86,341000.0,30.9,30.95,30.85,30.86,341000.0
2019-09-16 12:20:00,30.86,30.95,30.86,30.94,291720.0,30.86,30.95,30.86,30.94,291720.0
2019-09-16 12:30:00,30.95,31.03,30.92,31.03,543996.0,30.95,31.03,30.92,31.03,543996.0
2019-09-16 12:40:00,31.02,31.04,30.92,30.98,555703.0,31.02,31.04,30.92,30.98,555703.0
2019-09-16 12:50:00,30.98,31.03,30.95,30.99,283928.0,30.98,31.03,30.95,30.99,283928.0
2019-09-16 13:00:00,30.98,31.02,30.96,30.99,255700.0,30.98,31.02,30.96,30.99,255700.0
2019-09-16 13:10:00,30.99,31.0,30.91,30.92,1746032.0,30.99,31.0,30.91,30.92,1746032.0
2019-09-16 13:20:00,30.92,30.95,30.9,30.93,374905.0,30.92,30.95,30.9,30.93,374905.0
2019-09-16 13:30:00,30.93,30.95,30.89,30.94,300559.0,30.93,30.95,30.89,30.94,300559.0
2019-09-16 13:40:00,30.93,30.96,30.89,30.94,332910.0,30.93,30.96,30.89,30.94,332910.0
2019-09-16 13:50:00,30.94,31.01,30.92,30.99,429368.0,30.94,31.01,30.92,30.99,429368.0
2019-09-16 14:00:00,30.99,31.03,30.92,30.92,484169.0,30.99,31.03,30.92,30.92,484169.0
2019-09-16 14:10:00,30.92,31.0,30.91,31.0,465953.0,30.92,31.0,30.91,31.0,465953.0
2019-09-16 14:20:00,31.0,31.01,30.95,30.98,367692.0,31.0,31.01,30.95,30.98,367692.0
2019-09-16 14:30:00,30.97,31.0,30.9,30.91,309260.0,30.97,31.0,30.9,30.91,309260.0
2019-09-16 14:40:00,30.92,30.95,30.89,30.91,483282.0,30.92,30.95,30.89,30.91,483282.0
2019-09-16 14:50:00,30.91,30.95,30.9,30.95,368359.0,30.91,30.95,30.9,30.95,368359.0
2019-09-16 15:00:00,30.95,30.97,30.89,30.92,379383.0,30.95,30.97,30.89,30.92,379383.0
2019-09-16 15:10:00,30.92,30.97,30.9,30.94,259458.0,30.92,30.97,30.9,30.94,259458.0
2019-09-16 15:20:00,30.94,30.95,30.9,30.92,369501.0,30.94,30.95,30.9,30.92,369501.0
2019-09-16 15:30:00,30.91,30.93,30.87,30.9,683449.0,30.91,30.93,30.87,30.9,683449.0
2019-09-16 15:40:00,30.89,30.89,30.83,30.84,772883.0,30.89,30.89,30.83,30.84,772883.0
2019-09-16 15:50:00,30.84,30.87,30.8,30.83,1633081.0,30.84,30.87,30.8,30.83,1633081.0
2019-09-17 09:30:00,31.09,31.32,30.87,30.95,5740619.0,31.09,31.32,30.87,30.95,5740619.0
2019-09-17 09:40:00,30.95,31.04,30.89,30.99,2795605.0,30.95,31.04,30.89,30.99,2795605.0
2019-09-17 09:50:00,30.99,31.01,30.86,30.97,1708550.0,30.99,31.01,30.86,30.97,1708550.0
2019-09-17 10:00:00,30.98,31.02,30.86,30.88,1159961.0,30.98,31.02,30.86,30.88,1159961.0
2019-09-17 10:10:00,30.87,30.95,30.81,30.89,1461776.0,30.87,30.95,30.81,30.89,1461776.0
2019-09-17 10:20:00,30.89,30.92,30.82,30.85,1024167.0,30.89,30.92,30.82,30.85,1024167.0
2019-09-17 10:30:00,30.85,30.89,30.77,30.84,920038.0,30.85,30.89,30.77,30.84,920038.0
2019-09-17 10:40:00,30.85,30.85,30.74,30.79,920463.0,30.85,30.85,30.74,30.79,920463.0
2019-09-17 10:50:00,30.79,30.88,30.78,30.81,644504.0,30.79,30.88,30.78,30.81,644504.0
2019-09-17 11:00:00,30.8,30.9,30.8,30.87,515800.0,30.8,30.9,30.8,30.87,515800.0
2019-09-17 11:10:00,30.87,30.92,30.84,30.88,583573.0,30.87,30.92,30.84,30.88,583573.0
2019-09-17 11:20:00,30.89,30.92,30.79,30.8,711668.0,30.89,30.92,30.79,30.8,711668.0
2019-09-17 11:30:00,30.8,30.89,30.79,30.89,512569.0,30.8,30.89,30.79,30.89,512569.0
2019-09-17 11:40:00,30.88,30.92,30.84,30.85,503956.0,30.88,30.92,30.84,30.85,503956.0
2019-09-17 11:50:00,30.84,30.85,30.78,30.84,487345.0,30.84,30.85,30.78,30.84,487345.0
2019-09-17 12:00:00,30.85,30.91,30.83,30.84,460376.0,30.85,30.91,30.83,30.84,460376.0
2019-09-17 12:10:00,30.83,30.87,30.83,30.87,292382.0,30.83,30.87,30.83,30.87,292382.0
2019-09-17 12:20:00,30.86,30.89,30.84,30.88,178596.0,30.86,30.89,30.84,30.88,178596.0
2019-09-17 12:30:00,30.88,30.88,30.81,30.84,382954.0,30.88,30.88,30.81,30.84,382954.0
2019-09-17 12:40:00,30.84,30.87,30.81,30.83,231791.0,30.84,30.87,30.81,30.83,231791.0
2019-09-17 12:50:00,30.84,30.85,30.81,30.82,361071.0,30.84,30.85,30.81,30.82,361071.0
2019-09-17 13:00:00,30.83,30.87,30.81,30.85,394580.0,30.83,30.87,30.81,30.85,394580.0
2019-09-17 13:10:00,30.85,30.88,30.83,30.84,279218.0,30.85,30.88,30.83,30.84,279218.0
2019-09-17 13:20:00,30.85,30.87,30.83,30.84,245791.0,30.85,30.87,30.83,30.84,245791.0
2019-09-17 13:30:00,30.84,30.84,30.81,30.82,263226.0,30.84,30.84,30.81,30.82,263226.0
2019-09-17 13:40:00,30.82,30.91,30.81,30.9,527340.0,30.82,30.91,30.81,30.9,527340.0
2019-09-17 13:50:00,30.89,30.95,30.85,30.86,610749.0,30.89,30.95,30.85,30.86,610749.0
2019-09-17 14:00:00,30.87,30.9,30.86,30.88,376184.0,30.87,30.9,30.86,30.88,376184.0
2019-09-17 14:10:00,30.89,30.91,30.86,30.91,324945.0,30.89,30.91,30.86,30.91,324945.0
2019-09-17 14:20:00,30.91,30.97,30.9,30.96,482061.0,30.91,30.97,30.9,30.96,482061.0
2019-09-17 14:30:00,30.96,30.97,30.91,30.94,393482.0,30.96,30.97,30.91,30.94,393482.0
2019-09-17 14:40:00,30.95,30.96,30.93,30.94,307951.0,30.95,30.96,30.93,30.94,307951.0
2019-09-17 14:50:00,30.95,30.95,30.92,30.94,218123.0,30.95,30.95,30.92,30.94,218123.0
2019-09-17 15:00:00,30.94,30.98,30.93,30.98,469267.0,30.94,30.98,30.93,30.98,469267.0
2019-09-17 15:10:00,30.98,30.98,30.9,30.9,382889.0,30.98,30.98,30.9,30.9,382889.0
2019-09-17 15:20:00,30.9,30.96,30.9,30.96,461983.0,30.9,30.96,30.9,30.96,461983.0
2019-09-17 15:30:00,30.96,30.98,30.94,30.96,787903.0,30.96,30.98,30.94,30.96,787903.0
2019-09-17 15:40:00,30.97,31.05,30.95,31.05,1293648.0,30.97,31.05,30.95,31.05,1293648.0
2019-09-17 15:50:00,31.05,31.09,30.98,31.0,1968564.0,31.05,31.09,30.98,31.0,1968564.0
2019-09-18 09:30:00,30.76,30.9,30.69,30.75,2761326.0,30.76,30.9,30.69,30.75,2761326.0
2019-09-18 09:40:00,30.75,30.78,30.42,30.52,3355912.0,30.75,30.78,30.42,30.52,3355912.0
2019-09-18 09:50:00,30.52,30.64,30.49,30.55,1704120.0,30.52,30.64,30.49,30.55,1704120.0
2019-09-18 10:00:00,30.55,30.68,30.53,30.66,1096087.0,30.55,30.68,30.53,30.66,1096087.0
2019-09-18 10:10:00,30.66,30.67,30.55,30.63,740893.0,30.66,30.67,30.55,30.63,740893.0
2019-09-18 10:20:00,30.63,30.77,30.61,30.73,1256190.0,30.63,30.77,30.61,30.73,1256190.0
2019-09-18 10:30:00,30.73,30.75,30.69,30.73,447824.0,30.73,30.75,30.69,30.73,447824.0
2019-09-18 10:40:00,30.72,30.76,30.64,30.64,676564.0,30.72,30.76,30.64,30.64,676564.0
2019-09-18 10:50:00,30.64,30.65,30.55,30.63,606812.0,30.64,30.65,30.55,30.63,606812.0
2019-09-18 11:00:00,30.63,30.64,30.56,30.56,395476.0,30.63,30.64,30.56,30.56,395476.0
2019-09-18 11:10:00,30.56,30.59,30.55,30.59,387912.0,30.56,30.59,30.55,30.59,387912.0
2019-09-18 11:20:00,30.58,30.6,30.51,30.53,448603.0,30.58,30.6,30.51,30.53,448603.0
2019-09-18 11:30:00,30.52,30.53,30.4,30.44,1084376.0,30.52,30.53,30.4,30.44,1084376.0
2019-09-18 11:40:00,30.44,30.54,30.42,30.52,831780.0,30.44,30.54,30.42,30.52,831780.0
2019-09-18 11:50:00,30.51,30.53,30.46,30.48,368996.0,30.51,30.53,30.46,30.48,368996.0
2019-09-18 12:00:00,30.47,30.54,30.47,30.49,377016.0,30.47,30.54,30.47,30.49,377016.0
2019-09-18 12:10:00,30.48,30.49,30.45,30.48,260830.0,30.48,30.49,30.45,30.48,260830.0
2019-09-18 12:20:00,30.48,30.55,30.47,30.54,393500.0,30.48,30.55,30.47,30.54,393500.0
2019-09-18 12:30:00,30.54,30.55,30.51,30.53,197231.0,30.54,30.55,30.51,30.53,197231.0
2019-09-18 12:40:00,30.54,30.54,30.47,30.48,317017.0,30.54,30.54,30.47,30.48,317017.0
2019-09-18 12:50:00,30.49,30.5,30.41,30.42,344347.0,30.49,30.5,30.41,30.42,344347.0
2019-09-18 13:00:00,30.41,30.42,30.35,30.41,908192.0,30.41,30.42,30.35,30.41,908192.0
2019-09-18 13:10:00,30.4,30.41,30.35,30.36,494431.0,30.4,30.41,30.35,30.36,494431.0
2019-09-18 13:20:00,30.36,30.38,30.22,30.23,865142.0,30.36,30.38,30.22,30.23,865142.0
2019-09-18 13:30:00,30.24,30.25,30.19,30.24,799121.0,30.24,30.25,30.19,30.24,799121.0
2019-09-18 13:40:00,30.24,30.25,30.11,30.12,639323.0,30.24,30.25,30.11,30.12,639323.0
2019-09-18 13:50:00,30.12,30.22,30.09,30.22,997035.0,30.12,30.22,30.09,30.22,997035.0
2019-09-18 14:00:00,30.22,30.32,30.0,30.21,2502795.0,30.22,30.32,30.0,30.21,2502795.0
2019-09-18 14:10:00,30.2,30.21,29.88,29.98,2270464.0,30.2,30.21,29.88,29.98,2270464.0
2019-09-18 14:20:00,29.98,30.08,29.95,30.03,1118424.0,29.98,30.08,29.95,30.03,1118424.0
2019-09-18 14:30:00,30.02,30.05,29.95,30.0,979296.0,30.02,30.05,29.95,30.0,979296.0
2019-09-18 14:40:00,30.0,30.15,29.98,30.05,1677387.0,30.0,30.15,29.98,30.05,1677387.0
2019-09-18 14:50:00,30.05,30.24,30.03,30.16,1193274.0,30.05,30.24,30.03,30.16,1193274.0
2019-09-18 15:00:00,30.16,30.24,30.09,30.22,766909.0,30.16,30.24,30.09,30.22,766909.0
2019-09-18 15:10:00,30.21,30.3,30.21,30.3,1028878.0,30.21,30.3,30.21,30.3,1028878.0
2019-09-18 15:20:00,30.3,30.36,30.23,30.34,951509.0,30.3,30.36,30.23,30.34,951509.0
2019-09-18 15:30:00,30.34,30.49,30.33,30.45,1379767.0,30.34,30.49,30.33,30.45,1379767.0
2019-09-18 15:40:00,30.45,30.51,30.44,30.48,1330698.0,30.45,30.51,30.44,30.48,1330698.0
2019-09-18 15:50:00,30.48,30.49,30.4,30.43,2771328.0,30.48,30.49,30.4,30.43,2771328.0
2019-09-19 09:30:00,30.57,30.73,30.43,30.69,3013239.0,30.57,30.73,30.43,30.69,3013239.0
2019-09-19 09:40:00,30.69,30.79,30.59,30.77,2203808.0,30.69,30.79,30.59,30.77,2203808.0
2019-09-19 09:50:00,30.77,30.8,30.72,30.76,1337773.0,30.77,30.8,30.72,30.76,1337773.0
2019-09-19 10:00:00,30.76,30.86,30.76,30.79,2025937.0,30.76,30.86,30.76,30.79,2025937.0
2019-09-19 10:10:00,30.79,30.84,30.77,30.8,1151647.0,30.79,30.84,30.77,30.8,1151647.0
2019-09-19 10:20:00,30.79,30.91,30.79,30.89,1504855.0,30.79,30.91,30.79,30.89,1504855.0
2019-09-19 10:30:00,30.89,30.96,30.88,30.94,1496029.0,30.89,30.96,30.88,30.94,1496029.0
2019-09-19 10:40:00,30.93,30.96,30.89,30.91,886328.0,30.93,30.96,30.89,30.91,886328.0
2019-09-19 10:50:00,30.91,30.95,30.85,30.88,1018134.0,30.91,30.95,30.85,30.88,1018134.0
2019-09-19 11:00:00,30.88,30.93,30.86,30.92,830044.0,30.88,30.93,30.86,30.92,830044.0
2019-09-19 11:10:00,30.91,30.92,30.84,30.89,587621.0,30.91,30.92,30.84,30.89,587621.0
2019-09-19 11:20:00,30.89,30.93,30.88,30.92,603903.0,30.89,30.93,30.88,30.92,603903.0
2019-09-19 11:30:00,30.91,30.93,30.89,30.9,527149.0,30.91,30.93,30.89,30.9,527149.0
2019-09-19 11:40:00,30.89,30.9,30.78,30.79,779010.0,30.89,30.9,30.78,30.79,779010.0
2019-09-19 11:50:00,30.79,30.79,30.65,30.68,954230.0,30.79,30.79,30.65,30.68,954230.0
2019-09-19 12:00:00,30.67,30.73,30.67,30.72,516109.0,30.67,30.73,30.67,30.72,516109.0
2019-09-19 12:10:00,30.71,30.77,30.65,30.67,573661.0,30.71,30.77,30.65,30.67,573661.0
2019-09-19 12:20:00,30.66,30.68,30.44,30.46,936624.0,30.66,30.68,30.44,30.46,936624.0
2019-09-19 12:30:00,30.45,30.54,30.44,30.53,801597.0,30.45,30.54,30.44,30.53,801597.0
2019-09-19 12:40:00,30.53,30.55,30.43,30.44,694756.0,30.53,30.55,30.43,30.44,694756.0
2019-09-19 12:50:00,30.44,30.54,30.4,30.44,911859.0,30.44,30.54,30.4,30.44,911859.0
2019-09-19 13:00:00,30.43,30.44,30.33,30.33,1037209.0,30.43,30.44,30.33,30.33,1037209.0
2019-09-19 13:10:00,30.33,30.43,30.32,30.43,544476.0,30.33,30.43,30.32,30.43,544476.0
2019-09-19 13:20:00,30.42,30.43,30.36,30.38,410355.0,30.42,30.43,30.36,30.38,410355.0
2019-09-19 13:30:00,30.38,30.4,30.21,30.25,1550347.0,30.38,30.4,30.21,30.25,1550347.0
2019-09-19 13:40:00,30.25,30.28,30.14,30.27,859041.0,30.25,30.28,30.14,30.27,859041.0
2019-09-19 13:50:00,30.27,30.3,30.25,30.28,422552.0,30.27,30.3,30.25,30.28,422552.0
2019-09-19 14:00:00,30.27,30.36,30.27,30.31,470085.0,30.27,30.36,30.27,30.31,470085.0
2019-09-19 14:10:00,30.31,30.31,30.26,30.3,357033.0,30.31,30.31,30.26,30.3,357033.0
2019-09-19 14:20:00,30.3,30.32,30.27,30.3,383273.0,30.3,30.32,30.27,30.3,383273.0
2019-09-19 14:30:00,30.31,30.31,30.2,30.23,489959.0,30.31,30.31,30.2,30.23,489959.0
2019-09-19 14:40:00,30.24,30.29,30.22,30.25,320612.0,30.24,30.29,30.22,30.25,320612.0
2019-09-19 14:50:00,30.24,30.38,30.24,30.37,666782.0,30.24,30.38,30.24,30.37,666782.0
2019-09-19 15:00:00,30.36,30.42,30.34,30.42,816489.0,30.36,30.42,30.34,30.42,816489.0
2019-09-19 15:10:00,30.41,30.46,30.31,30.34,1100270.0,30.41,30.46,30.31,30.34,1100270.0
2019-09-19 15:20:00,30.34,30.4,30.33,30.36,438861.0,30.34,30.4,30.33,30.36,438861.0
2019-09-19 15:30:00,30.37,30.38,30.25,30.32,905920.0,30.37,30.38,30.25,30.32,905920.0
2019-09-19 15:40:00,30.32,30.33,30.26,30.29,712113.0,30.32,30.33,30.26,30.29,712113.0
2019-09-19 15:50:00,30.29,30.32,30.2,30.27,2180474.0,30.29,30.32,30.2,30.27,2180474.0
2019-09-20 09:30:00,30.34,30.47,30.22,30.29,3707130.0,30.34,30.47,30.22,30.29,3707130.0
2019-09-20 09:40:00,30.3,30.43,30.27,30.39,1653527.0,30.3,30.43,30.27,30.39,1653527.0
2019-09-20 09:50:00,30.38,30.4,30.28,30.31,973008.0,30.38,30.4,30.28,30.31,973008.0
2019-09-20 10:00:00,30.31,30.45,30.3,30.34,1300704.0,30.31,30.45,30.3,30.34,1300704.0
2019-09-20 10:10:00,30.35,30.41,30.27,30.32,947810.0,30.35,30.41,30.27,30.32,947810.0
2019-09-20 10:20:00,30.32,30.33,30.16,30.23,1603775.0,30.32,30.33,30.16,30.23,1603775.0
2019-09-20 10:30:00,30.23,30.26,30.13,30.14,888755.0,30.23,30.26,30.13,30.14,888755.0
2019-09-20 10:40:00,30.14,30.18,30.07,30.11,1324058.0,30.14,30.18,30.07,30.11,1324058.0
2019-09-20 10:50:00,30.1,30.16,30.05,30.14,800592.0,30.1,30.16,30.05,30.14,800592.0
2019-09-20 11:00:00,30.14,30.15,30.07,30.09,543754.0,30.14,30.15,30.07,30.09,543754.0
2019-09-20 11:10:00,30.09,30.18,30.07,30.16,1044404.0,30.09,30.18,30.07,30.16,1044404.0
2019-09-20 11:20:00,30.16,30.21,30.1,30.11,671442.0,30.16,30.21,30.1,30.11,671442.0
2019-09-20 11:30:00,30.11,30.11,29.95,29.96,1524619.0,30.11,30.11,29.95,29.96,1524619.0
2019-09-20 11:40:00,29.97,30.01,29.88,29.89,1562320.0,29.97,30.01,29.88,29.89,1562320.0
2019-09-20 11:50:00,29.89,30.0,29.84,30.0,3116520.0,29.89,30.0,29.84,30.0,3116520.0
2019-09-20 12:00:00,29.99,30.19,29.98,30.15,1875713.0,29.99,30.19,29.98,30.15,1875713.0
2019-09-20 12:10:00,30.16,30.25,30.15,30.19,805697.0,30.16,30.25,30.15,30.19,805697.0
2019-09-20 12:20:00,30.19,30.2,30.05,30.07,841140.0,30.19,30.2,30.05,30.07,841140.0
2019-09-20 12:30:00,30.08,30.08,29.97,30.01,980767.0,30.08,30.08,29.97,30.01,980767.0
2019-09-20 12:40:00,30.01,30.07,29.97,30.06,423851.0,30.01,30.07,29.97,30.06,423851.0
2019-09-20 12:50:00,30.06,30.21,30.05,30.15,688050.0,30.06,30.21,30.05,30.15,688050.0
2019-09-20 13:00:00,30.14,30.16,30.12,30.13,298256.0,30.14,30.16,30.12,30.13,298256.0
2019-09-20 13:10:00,30.13,30.15,29.65,29.84,3178324.0,30.13,30.15,29.65,29.84,3178324.0
2019-09-20 13:20:00,29.85,29.88,29.73,29.81,1097416.0,29.85,29.88,29.73,29.81,1097416.0
2019-09-20 13:30:00,29.81,29.83,29.74,29.76,673262.0,29.81,29.83,29.74,29.76,673262.0
2019-09-20 13:40:00,29.76,29.79,29.68,29.7,693147.0,29.76,29.79,29.68,29.7,693147.0
2019-09-20 13:50:00,29.69,29.87,29.68,29.85,1006356.0,29.69,29.87,29.68,29.85,1006356.0
2019-09-20 14:00:00,29.86,29.95,29.77,29.81,1142551.0,29.86,29.95,29.77,29.81,1142551.0
2019-09-20 14:10:00,29.8,29.83,29.71,29.8,407470.0,29.8,29.83,29.71,29.8,407470.0
2019-09-20 14:20:00,29.79,29.9,29.77,29.89,462276.0,29.79,29.9,29.77,29.89,462276.0
2019-09-20 14:30:00,29.9,30.01,29.86,29.98,711435.0,29.9,30.01,29.86,29.98,711435.0
2019-09-20 14:40:00,29.98,29.99,29.93,29.95,405554.0,29.98,29.99,29.93,29.95,405554.0
2019-09-20 14:50:00,29.95,30.0,29.9,29.99,544696.0,29.95,30.0,29.9,29.99,544696.0
2019-09-20 15:00:00,29.99,30.01,29.96,29.99,377116.0,29.99,30.01,29.96,29.99,377116.0
2019-09-20 15:10:00,29.99,30.05,29.95,30.03,626854.0,29.99,30.05,29.95,30.03,626854.0
2019-09-20 15:20:00,30.02,30.05,30.01,30.03,558222.0,30.02,30.05,30.01,30.03,558222.0
2019-09-20 15:30:00,30.03,30.04,29.95,29.99,669042.0,30.03,30.04,29.95,29.99,669042.0
2019-09-20 15:40:00,29.99,30.01,29.86,29.89,1007031.0,29.99,30.01,29.86,29.89,1007031.0
2019-09-20 15:50:00,29.89,30.08,29.88,30.04,4277495.0,29.89,30.08,29.88,30.04,4277495.0
2019-09-23 09:30:00,30.12,30.64,30.07,30.58,5404357.0,30.12,30.64,30.07,30.58,5404357.0
2019-09-23 09:40:00,30.58,30.68,30.5,30.52,2496714.0,30.58,30.68,30.5,30.52,2496714.0
2019-09-23 09:50:00,30.52,30.58,30.38,30.41,1809022.0,30.52,30.58,30.38,30.41,1809022.0
2019-09-23 10:00:00,30.41,30.44,30.22,30.25,1419654.0,30.41,30.44,30.22,30.25,1419654.0
2019-09-23 10:10:00,30.24,30.4,30.15,30.34,1891502.0,30.24,30.4,30.15,30.34,1891502.0
2019-09-23 10:20:00,30.34,30.44,30.3,30.36,883162.0,30.34,30.44,30.3,30.36,883162.0
2019-09-23 10:30:00,30.37,30.43,30.29,30.3,770485.0,30.37,30.43,30.29,30.3,770485.0
2019-09-23 10:40:00,30.3,30.34,30.25,30.29,486859.0,30.3,30.34,30.25,30.29,486859.0
2019-09-23 10:50:00,30.28,30.33,30.18,30.23,672759.0,30.28,30.33,30.18,30.23,672759.0
2019-09-23 11:00:00,30.23,30.28,30.13,30.16,719273.0,30.23,30.28,30.13,30.16,719273.0
2019-09-23 11:10:00,30.16,30.3,30.15,30.25,787466.0,30.16,30.3,30.15,30.25,787466.0
2019-09-23 11:20:00,30.25,30.31,30.21,30.28,460373.0,30.25,30.31,30.21,30.28,460373.0
2019-09-23 11:30:00,30.28,30.36,30.27,30.29,636359.0,30.28,30.36,30.27,30.29,636359.0
2019-09-23 11:40:00,30.29,30.34,30.25,30.32,495690.0,30.29,30.34,30.25,30.32,495690.0
2019-09-23 11:50:00,30.33,30.38,30.26,30.34,559251.0,30.33,30.38,30.26,30.34,559251.0
2019-09-23 12:00:00,30.35,30.41,30.3,30.39,584845.0,30.35,30.41,30.3,30.39,584845.0
2019-09-23 12:10:00,30.4,30.4,30.33,30.36,350893.0,30.4,30.4,30.33,30.36,350893.0
2019-09-23 12:20:00,30.36,30.44,30.35,30.42,834848.0,30.36,30.44,30.35,30.42,834848.0
2019-09-23 12:30:00,30.41,30.47,30.4,30.43,519786.0,30.41,30.47,30.4,30.43,519786.0
2019-09-23 12:40:00,30.44,30.68,30.42,30.63,3622403.0,30.44,30.68,30.42,30.63,3622403.0
2019-09-23 12:50:00,30.63,30.72,30.6,30.67,1729080.0,30.63,30.72,30.6,30.67,1729080.0
2019-09-23 13:00:00,30.68,30.7,30.61,30.62,843742.0,30.68,30.7,30.61,30.62,843742.0
2019-09-23 13:10:00,30.62,30.68,30.54,30.64,937424.0,30.62,30.68,30.54,30.64,937424.0
2019-09-23 13:20:00,30.65,30.65,30.57,30.61,455413.0,30.65,30.65,30.57,30.61,455413.0
2019-09-23 13:30:00,30.6,30.6,30.52,30.55,519827.0,30.6,30.6,30.52,30.55,519827.0
2019-09-23 13:40:00,30.55,30.62,30.54,30.59,411596.0,30.55,30.62,30.54,30.59,411596.0
2019-09-23 13:50:00,30.58,30.66,30.56,30.66,497162.0,30.58,30.66,30.56,30.66,497162.0
2019-09-23 14:00:00,30.66,30.68,30.62,30.64,483688.0,30.66,30.68,30.62,30.64,483688.0
2019-09-23 14:10:00,30.63,30.7,30.62,30.67,667495.0,30.63,30.7,30.62,30.67,667495.0
2019-09-23 14:20:00,30.66,30.67,30.63,30.66,637797.0,30.66,30.67,30.63,30.66,637797.0
2019-09-23 14:30:00,30.67,30.7,30.62,30.68,506924.0,30.67,30.7,30.62,30.68,506924.0
2019-09-23 14:40:00,30.68,30.68,30.58,30.6,657571.0,30.68,30.68,30.58,30.6,657571.0
2019-09-23 14:50:00,30.6,30.63,30.58,30.6,310608.0,30.6,30.63,30.58,30.6,310608.0
2019-09-23 15:00:00,30.6,30.71,30.6,30.7,769772.0,30.6,30.71,30.6,30.7,769772.0
2019-09-23 15:10:00,30.7,30.72,30.66,30.7,501326.0,30.7,30.72,30.66,30.7,501326.0
2019-09-23 15:20:00,30.7,30.8,30.67,30.79,1232732.0,30.7,30.8,30.67,30.79,1232732.0
2019-09-23 15:30:00,30.79,30.79,30.68,30.7,805879.0,30.79,30.79,30.68,30.7,805879.0
2019-09-23 15:40:00,30.69,30.71,30.65,30.7,925075.0,30.69,30.71,30.65,30.7,925075.0
2019-09-23 15:50:00,30.7,30.71,30.6,30.65,2193503.0,30.7,30.71,30.6,30.65,2193503.0
2019-09-24 09:30:00,30.54,30.75,30.35,30.52,5015079.0,30.54,30.75,30.35,30.52,5015079.0
2019-09-24 09:40:00,30.52,30.68,30.39,30.45,2263473.0,30.52,30.68,30.39,30.45,2263473.0
2019-09-24 09:50:00,30.45,30.52,30.35,30.41,2242226.0,30.45,30.52,30.35,30.41,2242226.0
2019-09-24 10:00:00,30.4,30.55,30.32,30.39,2239234.0,30.4,30.55,30.32,30.39,2239234.0
2019-09-24 10:10:00,30.39,30.39,30.16,30.32,2568990.0,30.39,30.39,30.16,30.32,2568990.0
2019-09-24 10:20:00,30.32,30.35,29.99,30.11,3488425.0,30.32,30.35,29.99,30.11,3488425.0
2019-09-24 10:30:00,30.11,30.18,30.03,30.16,1715380.0,30.11,30.18,30.03,30.16,1715380.0
2019-09-24 10:40:00,30.16,30.17,29.86,29.95,2378926.0,30.16,30.17,29.86,29.95,2378926.0
2019-09-24 10:50:00,29.95,30.11,29.94,30.01,1545236.0,29.95,30.11,29.94,30.01,1545236.0
2019-09-24 11:00:00,30.02,30.02,29.9,29.98,945829.0,30.02,30.02,29.9,29.98,945829.0
2019-09-24 11:10:00,29.98,30.04,29.95,29.97,737088.0,29.98,30.04,29.95,29.97,737088.0
2019-09-24 11:20:00,29.97,30.12,29.96,30.05,1302327.0,29.97,30.12,29.96,30.05,1302327.0
2019-09-24 11:30:00,30.05,30.05,29.76,29.78,2102203.0,30.05,30.05,29.76,29.78,2102203.0
2019-09-24 11:40:00,29.78,29.86,29.71,29.8,1492708.0,29.78,29.86,29.71,29.8,1492708.0
2019-09-24 11:50:00,29.79,29.82,29.73,29.82,891504.0,29.79,29.82,29.73,29.82,891504.0
2019-09-24 12:00:00,29.82,30.07,29.77,30.0,2115460.0,29.82,30.07,29.77,30.0,2115460.0
2019-09-24 12:10:00,30.0,30.1,29.86,29.87,1777559.0,30.0,30.1,29.86,29.87,1777559.0
2019-09-24 12:20:00,29.86,29.88,29.59,29.7,2192355.0,29.86,29.88,29.59,29.7,2192355.0
2019-09-24 12:30:00,29.7,29.71,29.48,29.57,2059594.0,29.7,29.71,29.48,29.57,2059594.0
2019-09-24 12:40:00,29.58,29.63,29.5,29.62,1057720.0,29.58,29.63,29.5,29.62,1057720.0
2019-09-24 12:50:00,29.62,29.62,29.35,29.42,1564073.0,29.62,29.62,29.35,29.42,1564073.0
2019-09-24 13:00:00,29.42,29.56,29.37,29.46,1282596.0,29.42,29.56,29.37,29.46,1282596.0
2019-09-24 13:10:00,29.47,29.48,29.36,29.38,1036659.0,29.47,29.48,29.36,29.38,1036659.0
2019-09-24 13:20:00,29.39,29.43,29.29,29.31,1120869.0,29.39,29.43,29.29,29.31,1120869.0
2019-09-24 13:30:00,29.32,29.55,29.31,29.54,1516135.0,29.32,29.55,29.31,29.54,1516135.0
2019-09-24 13:40:00,29.54,29.6,29.49,29.56,828204.0,29.54,29.6,29.49,29.56,828204.0
2019-09-24 13:50:00,29.56,29.62,29.52,29.55,714356.0,29.56,29.62,29.52,29.55,714356.0
2019-09-24 14:00:00,29.54,29.56,29.39,29.4,1052858.0,29.54,29.56,29.39,29.4,1052858.0
2019-09-24 14:10:00,29.39,29.81,29.38,29.77,2206190.0,29.39,29.81,29.38,29.77,2206190.0
2019-09-24 14:20:00,29.77,29.8,29.72,29.77,1014851.0,29.77,29.8,29.72,29.77,1014851.0
2019-09-24 14:30:00,29.77,29.8,29.53,29.63,1248185.0,29.77,29.8,29.53,29.63,1248185.0
2019-09-24 14:40:00,29.63,29.69,29.56,29.65,745837.0,29.63,29.69,29.56,29.65,745837.0
2019-09-24 14:50:00,29.64,29.7,29.59,29.61,926727.0,29.64,29.7,29.59,29.61,926727.0
2019-09-24 15:00:00,29.6,29.65,29.57,29.6,743652.0,29.6,29.65,29.57,29.6,743652.0
2019-09-24 15:10:00,29.6,29.66,29.52,29.53,856167.0,29.6,29.66,29.52,29.53,856167.0
2019-09-24 15:20:00,29.52,29.54,29.41,29.45,1164586.0,29.52,29.54,29.41,29.45,1164586.0
2019-09-24 15:30:00,29.45,29.46,29.36,29.42,1549299.0,29.45,29.46,29.36,29.42,1549299.0
2019-09-24 15:40:00,29.42,29.56,29.36,29.55,1726413.0,29.42,29.56,29.36,29.55,1726413.0
2019-09-24 15:50:00,29.55,29.57,29.46,29.53,3534768.0,29.55,29.57,29.46,29.53,3534768.0
2019-09-25 09:30:00,29.48,29.65,29.07,29.13,4545591.0,29.48,29.65,29.07,29.13,4545591.0
2019-09-25 09:40:00,29.12,29.2,29.01,29.03,2441429.0,29.12,29.2,29.01,29.03,2441429.0
2019-09-25 09:50:00,29.03,29.04,28.62,28.73,4707151.0,29.03,29.04,28.62,28.73,4707151.0
2019-09-25 10:00:00,28.73,28.9,28.58,28.78,2993268.0,28.73,28.9,28.58,28.78,2993268.0
2019-09-25 10:10:00,28.77,28.82,28.55,28.64,1976878.0,28.77,28.82,28.55,28.64,1976878.0
2019-09-25 10:20:00,28.64,28.84,28.57,28.83,1764368.0,28.64,28.84,28.57,28.83,1764368.0
2019-09-25 10:30:00,28.83,29.08,28.8,29.02,3017527.0,28.83,29.08,28.8,29.02,3017527.0
2019-09-25 10:40:00,29.01,29.07,28.93,28.96,1845987.0,29.01,29.07,28.93,28.96,1845987.0
2019-09-25 10:50:00,28.96,29.2,28.89,29.18,2319755.0,28.96,29.2,28.89,29.18,2319755.0
2019-09-25 11:00:00,29.19,29.3,29.17,29.23,1792565.0,29.19,29.3,29.17,29.23,1792565.0
2019-09-25 11:10:00,29.23,29.26,29.17,29.17,1525210.0,29.23,29.26,29.17,29.17,1525210.0
2019-09-25 11:20:00,29.17,29.23,29.04,29.07,1111758.0,29.17,29.23,29.04,29.07,1111758.0
2019-09-25 11:30:00,29.06,29.07,28.9,28.97,1307531.0,29.06,29.07,28.9,28.97,1307531.0
2019-09-25 11:40:00,28.97,29.06,28.85,28.86,1221860.0,28.97,29.06,28.85,28.86,1221860.0
2019-09-25 11:50:00,28.86,28.92,28.78,28.88,1058420.0,28.86,28.92,28.78,28.88,1058420.0
2019-09-25 12:00:00,28.87,29.09,28.85,29.06,1153026.0,28.87,29.09,28.85,29.06,1153026.0
2019-09-25 12:10:00,29.05,29.08,28.93,28.96,757655.0,29.05,29.08,28.93,28.96,757655.0
2019-09-25 12:20:00,28.96,29.09,28.92,29.05,663754.0,28.96,29.09,28.92,29.05,663754.0
2019-09-25 12:30:00,29.05,29.09,29.0,29.07,513916.0,29.05,29.09,29.0,29.07,513916.0
2019-09-25 12:40:00,29.07,29.08,29.0,29.04,549377.0,29.07,29.08,29.0,29.04,549377.0
2019-09-25 12:50:00,29.05,29.09,29.0,29.01,727392.0,29.05,29.09,29.0,29.01,727392.0
2019-09-25 13:00:00,29.02,29.08,29.01,29.05,846029.0,29.02,29.08,29.01,29.05,846029.0
2019-09-25 13:10:00,29.05,29.06,28.97,28.98,681130.0,29.05,29.06,28.97,28.98,681130.0
2019-09-25 13:20:00,28.99,29.05,28.98,29.02,420343.0,28.99,29.05,28.98,29.02,420343.0
2019-09-25 13:30:00,29.02,29.18,29.0,29.15,873255.0,29.02,29.18,29.0,29.15,873255.0
2019-09-25 13:40:00,29.16,29.32,29.13,29.32,1804119.0,29.16,29.32,29.13,29.32,1804119.0
2019-09-25 13:50:00,29.31,29.42,29.3,29.42,1125731.0,29.31,29.42,29.3,29.42,1125731.0
2019-09-25 14:00:00,29.41,29.43,29.35,29.4,845962.0,29.41,29.43,29.35,29.4,845962.0
2019-09-25 14:10:00,29.4,29.5,29.39,29.43,956601.0,29.4,29.5,29.39,29.43,956601.0
2019-09-25 14:20:00,29.43,29.46,29.37,29.44,637901.0,29.43,29.46,29.37,29.44,637901.0
2019-09-25 14:30:00,29.43,29.43,29.33,29.37,653011.0,29.43,29.43,29.33,29.37,653011.0
2019-09-25 14:40:00,29.37,29.49,29.37,29.48,651683.0,29.37,29.49,29.37,29.48,651683.0
2019-09-25 14:50:00,29.48,29.48,29.42,29.45,588054.0,29.48,29.48,29.42,29.45,588054.0
2019-09-25 15:00:00,29.46,29.55,29.43,29.52,885401.0,29.46,29.55,29.43,29.52,885401.0
2019-09-25 15:10:00,29.52,29.59,29.51,29.56,668578.0,29.52,29.59,29.51,29.56,668578.0
2019-09-25 15:20:00,29.56,29.58,29.53,29.57,602114.0,29.56,29.58,29.53,29.57,602114.0
2019-09-25 15:30:00,29.56,29.62,29.55,29.59,711059.0,29.56,29.62,29.55,29.59,711059.0
2019-09-25 15:40:00,29.59,29.59,29.52,29.58,1078934.0,29.59,29.59,29.52,29.58,1078934.0
2019-09-25 15:50:00,29.58,29.61,29.52,29.54,2110732.0,29.58,29.61,29.52,29.54,2110732.0
2019-09-26 09:30:00,29.67,29.77,29.13,29.17,4172931.0,29.67,29.77,29.13,29.17,4172931.0
2019-09-26 09:40:00,29.17,29.3,29.06,29.25,2039745.0,29.17,29.3,29.06,29.25,2039745.0
2019-09-26 09:50:00,29.25,29.33,29.14,29.23,1262675.0,29.25,29.33,29.14,29.23,1262675.0
2019-09-26 10:00:00,29.22,29.5,29.21,29.39,2571266.0,29.22,29.5,29.21,29.39,2571266.0
2019-09-26 10:10:00,29.38,29.4,29.19,29.25,1543109.0,29.38,29.4,29.19,29.25,1543109.0
2019-09-26 10:20:00,29.25,29.41,29.18,29.38,1814042.0,29.25,29.41,29.18,29.38,1814042.0
2019-09-26 10:30:00,29.37,29.4,29.23,29.26,976572.0,29.37,29.4,29.23,29.26,976572.0
2019-09-26 10:40:00,29.26,29.45,29.26,29.44,653003.0,29.26,29.45,29.26,29.44,653003.0
2019-09-26 10:50:00,29.44,29.53,29.26,29.34,2076026.0,29.44,29.53,29.26,29.34,2076026.0
2019-09-26 11:00:00,29.33,29.36,29.12,29.19,1352281.0,29.33,29.36,29.12,29.19,1352281.0
2019-09-26 11:10:00,29.19,29.24,29.08,29.13,829894.0,29.19,29.24,29.08,29.13,829894.0
2019-09-26 11:20:00,29.13,29.17,29.0,29.11,1174146.0,29.13,29.17,29.0,29.11,1174146.0
2019-09-26 11:30:00,29.11,29.25,29.08,29.21,775134.0,29.11,29.25,29.08,29.21,775134.0
2019-09-26 11:40:00,29.2,29.2,29.1,29.18,494635.0,29.2,29.2,29.1,29.18,494635.0
2019-09-26 11:50:00,29.17,29.22,29.11,29.19,388224.0,29.17,29.22,29.11,29.19,388224.0
2019-09-26 12:00:00,29.19,29.26,29.14,29.23,473229.0,29.19,29.26,29.14,29.23,473229.0
2019-09-26 12:10:00,29.22,29.29,29.21,29.28,335842.0,29.22,29.29,29.21,29.28,335842.0
2019-09-26 12:20:00,29.29,29.35,29.25,29.34,435931.0,29.29,29.35,29.25,29.34,435931.0
2019-09-26 12:30:00,29.33,29.39,29.25,29.38,656763.0,29.33,29.39,29.25,29.38,656763.0
2019-09-26 12:40:00,29.37,29.38,29.26,29.29,342594.0,29.37,29.38,29.26,29.29,342594.0
2019-09-26 12:50:00,29.3,29.3,29.19,29.26,456026.0,29.3,29.3,29.19,29.26,456026.0
2019-09-26 13:00:00,29.27,29.3,29.22,29.24,250707.0,29.27,29.3,29.22,29.24,250707.0
2019-09-26 13:10:00,29.24,29.24,29.17,29.18,371650.0,29.24,29.24,29.17,29.18,371650.0
2019-09-26 13:20:00,29.17,29.21,29.14,29.2,377541.0,29.17,29.21,29.14,29.2,377541.0
2019-09-26 13:30:00,29.2,29.34,29.18,29.32,487186.0,29.2,29.34,29.18,29.32,487186.0
2019-09-26 13:40:00,29.31,29.32,29.22,29.23,331111.0,29.31,29.32,29.22,29.23,331111.0
2019-09-26 13:50:00,29.24,29.39,29.23,29.38,574337.0,29.24,29.39,29.23,29.38,574337.0
2019-09-26 14:00:00,29.38,29.46,29.33,29.45,667789.0,29.38,29.46,29.33,29.45,667789.0
2019-09-26 14:10:00,29.45,29.48,29.38,29.42,524721.0,29.45,29.48,29.38,29.42,524721.0
2019-09-26 14:20:00,29.42,29.47,29.36,29.39,468540.0,29.42,29.47,29.36,29.39,468540.0
2019-09-26 14:30:00,29.4,29.44,29.38,29.43,428282.0,29.4,29.44,29.38,29.43,428282.0
2019-09-26 14:40:00,29.44,29.55,29.43,29.54,785446.0,29.44,29.55,29.43,29.54,785446.0
2019-09-26 14:50:00,29.53,29.54,29.41,29.45,509244.0,29.53,29.54,29.41,29.45,509244.0
2019-09-26 15:00:00,29.45,29.51,29.43,29.48,456690.0,29.45,29.51,29.43,29.48,456690.0
2019-09-26 15:10:00,29.47,29.5,29.42,29.48,433221.0,29.47,29.5,29.42,29.48,433221.0
2019-09-26 15:20:00,29.48,29.57,29.46,29.54,779570.0,29.48,29.57,29.46,29.54,779570.0
2019-09-26 15:30:00,29.55,29.65,29.53,29.57,1064965.0,29.55,29.65,29.53,29.57,1064965.0
2019-09-26 15:40:00,29.56,29.61,29.53,29.55,946959.0,29.56,29.61,29.53,29.55,946959.0
2019-09-26 15:50:00,29.56,29.59,29.43,29.47,2928952.0,29.56,29.59,29.43,29.47,2928952.0
2019-09-27 09:30:00,29.15,29.47,29.1,29.44,3266058.0,29.15,29.47,29.1,29.44,3266058.0
2019-09-27 09:40:00,29.44,29.59,29.32,29.4,2498285.0,29.44,29.59,29.32,29.4,2498285.0
2019-09-27 09:50:00,29.39,29.4,29.08,29.18,2010273.0,29.39,29.4,29.08,29.18,2010273.0
2019-09-27 10:00:00,29.19,29.27,29.08,29.24,1287979.0,29.19,29.27,29.08,29.24,1287979.0
2019-09-27 10:10:00,29.25,29.38,29.22,29.37,1227277.0,29.25,29.38,29.22,29.37,1227277.0
2019-09-27 10:20:00,29.37,29.51,29.36,29.49,1292821.0,29.37,29.51,29.36,29.49,1292821.0
2019-09-27 10:30:00,29.49,29.57,29.39,29.56,1213104.0,29.49,29.57,29.39,29.56,1213104.0
2019-09-27 10:40:00,29.56,29.64,29.55,29.61,1352267.0,29.56,29.64,29.55,29.61,1352267.0
2019-09-27 10:50:00,29.61,29.66,29.5,29.64,949469.0,29.61,29.66,29.5,29.64,949469.0
2019-09-27 11:00:00,29.65,29.75,29.6,29.66,1052385.0,29.65,29.75,29.6,29.66,1052385.0
2019-09-27 11:10:00,29.66,29.77,29.62,29.65,1045375.0,29.66,29.77,29.62,29.65,1045375.0
2019-09-27 11:20:00,29.65,29.7,29.57,29.64,808020.0,29.65,29.7,29.57,29.64,808020.0
2019-09-27 11:30:00,29.64,29.65,29.1,29.25,1938504.0,29.64,29.65,29.1,29.25,1938504.0
2019-09-27 11:40:00,29.26,29.36,29.19,29.34,1358319.0,29.26,29.36,29.19,29.34,1358319.0
2019-09-27 11:50:00,29.33,29.51,29.26,29.38,1112686.0,29.33,29.51,29.26,29.38,1112686.0
2019-09-27 12:00:00,29.37,29.39,29.25,29.28,575650.0,29.37,29.39,29.25,29.28,575650.0
2019-09-27 12:10:00,29.29,29.42,29.23,29.23,798186.0,29.29,29.42,29.23,29.23,798186.0
2019-09-27 12:20:00,29.23,29.26,29.17,29.22,719797.0,29.23,29.26,29.17,29.22,719797.0
2019-09-27 12:30:00,29.21,29.23,29.14,29.18,571215.0,29.21,29.23,29.14,29.18,571215.0
2019-09-27 12:40:00,29.19,29.24,28.98,28.99,1371593.0,29.19,29.24,28.98,28.99,1371593.0
2019-09-27 12:50:00,28.98,29.06,28.78,28.78,1522417.0,28.98,29.06,28.78,28.78,1522417.0
2019-09-27 13:00:00,28.78,28.96,28.74,28.91,1516439.0,28.78,28.96,28.74,28.91,1516439.0
2019-09-27 13:10:00,28.91,28.98,28.8,28.85,1359704.0,28.91,28.98,28.8,28.85,1359704.0
2019-09-27 13:20:00,28.85,28.89,28.81,28.88,502068.0,28.85,28.89,28.81,28.88,502068.0
2019-09-27 13:30:00,28.88,28.88,28.75,28.82,652715.0,28.88,28.88,28.75,28.82,652715.0
2019-09-27 13:40:00,28.82,28.94,28.81,28.88,703303.0,28.82,28.94,28.81,28.88,703303.0
2019-09-27 13:50:00,28.89,28.93,28.81,28.9,399039.0,28.89,28.93,28.81,28.9,399039.0
2019-09-27 14:00:00,28.9,28.91,28.8,28.8,461055.0,28.9,28.91,28.8,28.8,461055.0
2019-09-27 14:10:00,28.8,28.86,28.77,28.8,1095658.0,28.8,28.86,28.77,28.8,1095658.0
2019-09-27 14:20:00,28.81,28.85,28.66,28.68,894396.0,28.81,28.85,28.66,28.68,894396.0
2019-09-27 14:30:00,28.68,28.68,28.59,28.61,896466.0,28.68,28.68,28.59,28.61,896466.0
2019-09-27 14:40:00,28.6,28.63,28.48,28.5,1655932.0,28.6,28.63,28.48,28.5,1655932.0
2019-09-27 14:50:00,28.5,28.52,28.35,28.46,1456933.0,28.5,28.52,28.35,28.46,1456933.0
2019-09-27 15:00:00,28.46,28.5,28.41,28.45,1385866.0,28.46,28.5,28.41,28.45,1385866.0
2019-09-27 15:10:00,28.45,28.61,28.39,28.6,1610628.0,28.45,28.61,28.39,28.6,1610628.0
2019-09-27 15:20:00,28.6,28.7,28.56,28.63,1456722.0,28.6,28.7,28.56,28.63,1456722.0
2019-09-27 15:30:00,28.63,28.76,28.62,28.71,1698152.0,28.63,28.76,28.62,28.71,1698152.0
2019-09-27 15:40:00,28.71,28.74,28.64,28.68,1062212.0,28.71,28.74,28.64,28.68,1062212.0
2019-09-27 15:50:00,28.67,28.75,28.66,28.72,2796048.0,28.67,28.75,28.66,28.72,2796048.0
2019-09-30 09:30:00,28.91,28.93,28.47,28.48,2798631.0,28.91,28.93,28.47,28.48,2798631.0
2019-09-30 09:40:00,28.48,28.6,28.36,28.46,1798228.0,28.48,28.6,28.36,28.46,1798228.0
2019-09-30 09:50:00,28.47,28.64,28.45,28.54,2103421.0,28.47,28.64,28.45,28.54,2103421.0
2019-09-30 10:00:00,28.54,28.69,28.48,28.57,1709271.0,28.54,28.69,28.48,28.57,1709271.0
2019-09-30 10:10:00,28.56,28.63,28.42,28.59,1247068.0,28.56,28.63,28.42,28.59,1247068.0
2019-09-30 10:20:00,28.58,28.59,28.43,28.46,1073055.0,28.58,28.59,28.43,28.46,1073055.0
2019-09-30 10:30:00,28.46,28.5,28.43,28.49,633889.0,28.46,28.5,28.43,28.49,633889.0
2019-09-30 10:40:00,28.48,28.53,28.36,28.49,1285673.0,28.48,28.53,28.36,28.49,1285673.0
2019-09-30 10:50:00,28.5,28.6,28.46,28.57,862793.0,28.5,28.6,28.46,28.57,862793.0
2019-09-30 11:00:00,28.58,28.59,28.46,28.53,810100.0,28.58,28.59,28.46,28.53,810100.0
2019-09-30 11:10:00,28.52,28.57,28.47,28.48,630134.0,28.52,28.57,28.47,28.48,630134.0
2019-09-30 11:20:00,28.49,28.6,28.48,28.59,637858.0,28.49,28.6,28.48,28.59,637858.0
2019-09-30 11:30:00,28.59,28.6,28.51,28.54,396527.0,28.59,28.6,28.51,28.54,396527.0
2019-09-30 11:40:00,28.55,28.59,28.51,28.52,489980.0,28.55,28.59,28.51,28.52,489980.0
2019-09-30 11:50:00,28.53,28.57,28.5,28.56,285705.0,28.53,28.57,28.5,28.56,285705.0
2019-09-30 12:00:00,28.56,28.7,28.55,28.67,798536.0,28.56,28.7,28.55,28.67,798536.0
2019-09-30 12:10:00,28.67,28.82,28.66,28.8,1008452.0,28.67,28.82,28.66,28.8,1008452.0
2019-09-30 12:20:00,28.79,28.83,28.77,28.79,769947.0,28.79,28.83,28.77,28.79,769947.0
2019-09-30 12:30:00,28.8,28.87,28.79,28.82,818760.0,28.8,28.87,28.79,28.82,818760.0
2019-09-30 12:40:00,28.82,29.04,28.79,29.02,2222750.0,28.82,29.04,28.79,29.02,2222750.0
2019-09-30 12:50:00,29.02,29.04,28.89,28.92,841885.0,29.02,29.04,28.89,28.92,841885.0
2019-09-30 13:00:00,28.91,28.99,28.9,28.92,587206.0,28.91,28.99,28.9,28.92,587206.0
2019-09-30 13:10:00,28.92,28.98,28.91,28.94,344428.0,28.92,28.98,28.91,28.94,344428.0
2019-09-30 13:20:00,28.93,28.98,28.86,28.87,396657.0,28.93,28.98,28.86,28.87,396657.0
2019-09-30 13:30:00,28.88,28.94,28.87,28.94,461263.0,28.88,28.94,28.87,28.94,461263.0
2019-09-30 13:40:00,28.94,29.0,28.92,28.99,330404.0,28.94,29.0,28.92,28.99,330404.0
2019-09-30 13:50:00,28.99,29.05,28.95,28.97,488910.0,28.99,29.05,28.95,28.97,488910.0
2019-09-30 14:00:00,28.98,29.05,28.94,29.02,498600.0,28.98,29.05,28.94,29.02,498600.0
2019-09-30 14:10:00,29.02,29.03,28.93,28.94,485620.0,29.02,29.03,28.93,28.94,485620.0
2019-09-30 14:20:00,28.95,28.98,28.88,28.89,461743.0,28.95,28.98,28.88,28.89,461743.0
2019-09-30 14:30:00,28.88,28.9,28.82,28.82,430278.0,28.88,28.9,28.82,28.82,430278.0
2019-09-30 14:40:00,28.83,28.92,28.81,28.86,460382.0,28.83,28.92,28.81,28.86,460382.0
2019-09-30 14:50:00,28.86,28.9,28.84,28.85,321311.0,28.86,28.9,28.84,28.85,321311.0
2019-09-30 15:00:00,28.86,28.92,28.84,28.87,298178.0,28.86,28.92,28.84,28.87,298178.0
2019-09-30 15:10:00,28.88,28.95,28.85,28.93,411667.0,28.88,28.95,28.85,28.93,411667.0
2019-09-30 15:20:00,28.93,28.95,28.88,28.93,457737.0,28.93,28.95,28.88,28.93,457737.0
2019-09-30 15:30:00,28.92,28.95,28.88,28.92,777669.0,28.92,28.95,28.88,28.92,777669.0
2019-09-30 15:40:00,28.92,28.99,28.88,28.92,814502.0,28.92,28.99,28.88,28.92,814502.0
2019-09-30 15:50:00,28.91,29.03,28.9,28.99,2396081.0,28.91,29.03,28.9,28.99,2396081.0
2019-10-01 09:30:00,29.05,29.36,29.04,29.27,2748968.0,29.05,29.36,29.04,29.27,2748968.0
2019-10-01 09:40:00,29.28,29.52,29.26,29.43,1985228.0,29.28,29.52,29.26,29.43,1985228.0
2019-10-01 09:50:00,29.43,29.54,29.37,29.53,1263296.0,29.43,29.54,29.37,29.53,1263296.0
2019-10-01 10:00:00,29.52,29.53,29.18,29.21,2444979.0,29.52,29.53,29.18,29.21,2444979.0
2019-10-01 10:10:00,29.21,29.33,29.1,29.26,1529052.0,29.21,29.33,29.1,29.26,1529052.0
2019-10-01 10:20:00,29.26,29.31,29.19,29.28,803408.0,29.26,29.31,29.19,29.28,803408.0
2019-10-01 10:30:00,29.28,29.28,29.13,29.17,930995.0,29.28,29.28,29.13,29.17,930995.0
2019-10-01 10:40:00,29.17,29.19,28.98,28.98,1429694.0,29.17,29.19,28.98,28.98,1429694.0
2019-10-01 10:50:00,28.98,29.08,28.87,28.87,1501240.0,28.98,29.08,28.87,28.87,1501240.0
2019-10-01 11:00:00,28.87,28.89,28.68,28.84,1865728.0,28.87,28.89,28.68,28.84,1865728.0
2019-10-01 11:10:00,28.84,28.89,28.76,28.83,991199.0,28.84,28.89,28.76,28.83,991199.0
2019-10-01 11:20:00,28.84,28.94,28.75,28.93,1019724.0,28.84,28.94,28.75,28.93,1019724.0
2019-10-01 11:30:00,28.93,28.96,28.85,28.91,776682.0,28.93,28.96,28.85,28.91,776682.0
2019-10-01 11:40:00,28.91,28.94,28.82,28.83,600603.0,28.91,28.94,28.82,28.83,600603.0
2019-10-01 11:50:00,28.83,28.87,28.78,28.83,452298.0,28.83,28.87,28.78,28.83,452298.0
2019-10-01 12:00:00,28.83,28.83,28.66,28.7,880566.0,28.83,28.83,28.66,28.7,880566.0
2019-10-01 12:10:00,28.7,28.82,28.64,28.78,1139021.0,28.7,28.82,28.64,28.78,1139021.0
2019-10-01 12:20:00,28.78,28.82,28.72,28.74,615169.0,28.78,28.82,28.72,28.74,615169.0
2019-10-01 12:30:00,28.74,28.85,28.72,28.78,387201.0,28.74,28.85,28.72,28.78,387201.0
2019-10-01 12:40:00,28.78,28.9,28.77,28.84,496956.0,28.78,28.9,28.77,28.84,496956.0
2019-10-01 12:50:00,28.85,28.89,28.81,28.83,283391.0,28.85,28.89,28.81,28.83,283391.0
2019-10-01 13:00:00,28.83,28.83,28.75,28.82,465559.0,28.83,28.83,28.75,28.82,465559.0
2019-10-01 13:10:00,28.8,28.83,28.77,28.79,278747.0,28.8,28.83,28.77,28.79,278747.0
2019-10-01 13:20:00,28.79,28.83,28.73,28.76,494169.0,28.79,28.83,28.73,28.76,494169.0
2019-10-01 13:30:00,28.76,28.76,28.67,28.73,573419.0,28.76,28.76,28.67,28.73,573419.0
2019-10-01 13:40:00,28.73,28.77,28.69,28.77,428201.0,28.73,28.77,28.69,28.77,428201.0
2019-10-01 13:50:00,28.77,28.77,28.66,28.68,384451.0,28.77,28.77,28.66,28.68,384451.0
2019-10-01 14:00:00,28.67,28.77,28.66,28.7,625212.0,28.67,28.77,28.66,28.7,625212.0
2019-10-01 14:10:00,28.7,28.75,28.68,28.73,243313.0,28.7,28.75,28.68,28.73,243313.0
2019-10-01 14:20:00,28.73,28.84,28.72,28.82,640304.0,28.73,28.84,28.72,28.82,640304.0
2019-10-01 14:30:00,28.82,28.98,28.81,28.92,811231.0,28.82,28.98,28.81,28.92,811231.0
2019-10-01 14:40:00,28.92,28.99,28.9,28.95,495107.0,28.92,28.99,28.9,28.95,495107.0
2019-10-01 14:50:00,28.96,28.96,28.87,28.91,453021.0,28.96,28.96,28.87,28.91,453021.0
2019-10-01 15:00:00,28.9,28.96,28.86,28.95,506128.0,28.9,28.96,28.86,28.95,506128.0
2019-10-01 15:10:00,28.95,28.95,28.86,28.9,347801.0,28.95,28.95,28.86,28.9,347801.0
2019-10-01 15:20:00,28.9,28.96,28.88,28.95,432173.0,28.9,28.96,28.88,28.95,432173.0
2019-10-01 15:30:00,28.95,28.95,28.81,28.85,724927.0,28.95,28.95,28.81,28.85,724927.0
2019-10-01 15:40:00,28.84,28.88,28.78,28.8,777083.0,28.84,28.88,28.78,28.8,777083.0
2019-10-01 15:50:00,28.8,28.85,28.75,28.76,1664254.0,28.8,28.85,28.75,28.76,1664254.0
2019-10-02 09:30:00,28.47,28.55,28.18,28.31,3380048.0,28.47,28.55,28.18,28.31,3380048.0
2019-10-02 09:40:00,28.3,28.47,28.28,28.38,1608171.0,28.3,28.47,28.28,28.38,1608171.0
2019-10-02 09:50:00,28.38,28.38,28.19,28.29,1869627.0,28.38,28.38,28.19,28.29,1869627.0
2019-10-02 10:00:00,28.29,28.43,28.19,28.39,1491918.0,28.29,28.43,28.19,28.39,1491918.0
2019-10-02 10:10:00,28.39,28.74,28.37,28.72,2575025.0,28.39,28.74,28.37,28.72,2575025.0
2019-10-02 10:20:00,28.72,28.85,28.66,28.68,2442561.0,28.72,28.85,28.66,28.68,2442561.0
2019-10-02 10:30:00,28.67,28.67,28.34,28.53,2516459.0,28.67,28.67,28.34,28.53,2516459.0
2019-10-02 10:40:00,28.53,28.59,28.41,28.46,1349837.0,28.53,28.59,28.41,28.46,1349837.0
2019-10-02 10:50:00,28.46,28.61,28.4,28.54,1176124.0,28.46,28.61,28.4,28.54,1176124.0
2019-10-02 11:00:00,28.54,28.61,28.44,28.48,849676.0,28.54,28.61,28.44,28.48,849676.0
2019-10-02 11:10:00,28.48,28.48,28.33,28.38,942627.0,28.48,28.48,28.33,28.38,942627.0
2019-10-02 11:20:00,28.39,28.41,28.25,28.32,1359534.0,28.39,28.41,28.25,28.32,1359534.0
2019-10-02 11:30:00,28.32,28.41,28.22,28.33,1229794.0,28.32,28.41,28.22,28.33,1229794.0
2019-10-02 11:40:00,28.33,28.41,28.29,28.31,959501.0,28.33,28.41,28.29,28.31,959501.0
2019-10-02 11:50:00,28.32,28.37,28.29,28.35,482412.0,28.32,28.37,28.29,28.35,482412.0
2019-10-02 12:00:00,28.35,28.36,28.29,28.34,457796.0,28.35,28.36,28.29,28.34,457796.0
2019-10-02 12:10:00,28.34,28.34,28.23,28.3,490739.0,28.34,28.34,28.23,28.3,490739.0
2019-10-02 12:20:00,28.3,28.34,28.26,28.31,276777.0,28.3,28.34,28.26,28.31,276777.0
2019-10-02 12:30:00,28.31,28.35,28.25,28.28,244468.0,28.31,28.35,28.25,28.28,244468.0
2019-10-02 12:40:00,28.27,28.31,28.19,28.25,952308.0,28.27,28.31,28.19,28.25,952308.0
2019-10-02 12:50:00,28.25,28.25,28.15,28.21,940837.0,28.25,28.25,28.15,28.21,940837.0
2019-10-02 13:00:00,28.21,28.31,28.17,28.28,611475.0,28.21,28.31,28.17,28.28,611475.0
2019-10-02 13:10:00,28.28,28.34,28.27,28.31,428149.0,28.28,28.34,28.27,28.31,428149.0
2019-10-02 13:20:00,28.31,28.33,28.27,28.31,185456.0,28.31,28.33,28.27,28.31,185456.0
2019-10-02 13:30:00,28.31,28.32,28.21,28.23,462729.0,28.31,28.32,28.21,28.23,462729.0
2019-10-02 13:40:00,28.23,28.25,28.05,28.06,911031.0,28.23,28.25,28.05,28.06,911031.0
2019-10-02 13:50:00,28.06,28.13,28.03,28.1,828217.0,28.06,28.13,28.03,28.1,828217.0
2019-10-02 14:00:00,28.1,28.23,28.07,28.19,915140.0,28.1,28.23,28.07,28.19,915140.0
2019-10-02 14:10:00,28.19,28.28,28.15,28.24,601513.0,28.19,28.28,28.15,28.24,601513.0
2019-10-02 14:20:00,28.25,28.32,28.24,28.26,652389.0,28.25,28.32,28.24,28.26,652389.0
2019-10-02 14:30:00,28.27,28.28,28.19,28.23,390536.0,28.27,28.28,28.19,28.23,390536.0
2019-10-02 14:40:00,28.23,28.36,28.21,28.32,618431.0,28.23,28.36,28.21,28.32,618431.0
2019-10-02 14:50:00,28.31,28.34,28.26,28.3,443078.0,28.31,28.34,28.26,28.3,443078.0
2019-10-02 15:00:00,28.3,28.34,28.19,28.22,646394.0,28.3,28.34,28.19,28.22,646394.0
2019-10-02 15:10:00,28.22,28.32,28.21,28.28,383332.0,28.22,28.32,28.21,28.28,383332.0
2019-10-02 15:20:00,28.28,28.33,28.25,28.28,600684.0,28.28,28.33,28.25,28.28,600684.0
2019-10-02 15:30:00,28.28,28.35,28.25,28.29,613214.0,28.28,28.35,28.25,28.29,613214.0
2019-10-02 15:40:00,28.3,28.35,28.24,28.25,1118679.0,28.3,28.35,28.24,28.25,1118679.0
2019-10-02 15:50:00,28.25,28.34,28.21,28.32,1963884.0,28.25,28.34,28.21,28.32,1963884.0
2019-10-03 09:30:00,28.28,28.4,28.05,28.1,3486820.0,28.28,28.4,28.05,28.1,3486820.0
2019-10-03 09:40:00,28.11,28.26,28.03,28.25,1895983.0,28.11,28.26,28.03,28.25,1895983.0
2019-10-03 09:50:00,28.25,28.26,28.01,28.07,1415438.0,28.25,28.26,28.01,28.07,1415438.0
2019-10-03 10:00:00,28.07,28.07,27.43,27.56,5477843.0,28.07,28.07,27.43,27.56,5477843.0
2019-10-03 10:10:00,27.57,27.76,27.49,27.62,2305164.0,27.57,27.76,27.49,27.62,2305164.0
2019-10-03 10:20:00,27.61,27.89,27.58,27.76,2505637.0,27.61,27.89,27.58,27.76,2505637.0
2019-10-03 10:30:00,27.77,27.89,27.67,27.81,1412457.0,27.77,27.89,27.67,27.81,1412457.0
2019-10-03 10:40:00,27.8,27.81,27.53,27.56,1573183.0,27.8,27.81,27.53,27.56,1573183.0
2019-10-03 10:50:00,27.57,27.82,27.51,27.81,1514409.0,27.57,27.82,27.51,27.81,1514409.0
2019-10-03 11:00:00,27.8,28.13,27.77,28.1,2046091.0,27.8,28.13,27.77,28.1,2046091.0
2019-10-03 11:10:00,28.1,28.33,28.06,28.27,1962581.0,28.1,28.33,28.06,28.27,1962581.0
2019-10-03 11:20:00,28.27,28.27,28.1,28.17,1530130.0,28.27,28.27,28.1,28.17,1530130.0
2019-10-03 11:30:00,28.17,28.26,28.06,28.07,1181388.0,28.17,28.26,28.06,28.07,1181388.0
2019-10-03 11:40:00,28.06,28.15,28.02,28.11,752257.0,28.06,28.15,28.02,28.11,752257.0
2019-10-03 11:50:00,28.12,28.14,28.09,28.1,418934.0,28.12,28.14,28.09,28.1,418934.0
2019-10-03 12:00:00,28.1,28.21,28.09,28.16,562359.0,28.1,28.21,28.09,28.16,562359.0
2019-10-03 12:10:00,28.16,28.24,28.09,28.1,820667.0,28.16,28.24,28.09,28.1,820667.0
2019-10-03 12:20:00,28.09,28.36,28.07,28.34,1242536.0,28.09,28.36,28.07,28.34,1242536.0
2019-10-03 12:30:00,28.34,28.41,28.31,28.38,906546.0,28.34,28.41,28.31,28.38,906546.0
2019-10-03 12:40:00,28.37,28.43,28.27,28.36,786025.0,28.37,28.43,28.27,28.36,786025.0
2019-10-03 12:50:00,28.35,28.39,28.31,28.36,495569.0,28.35,28.39,28.31,28.36,495569.0
2019-10-03 13:00:00,28.37,28.43,28.34,28.4,572008.0,28.37,28.43,28.34,28.4,572008.0
2019-10-03 13:10:00,28.41,28.51,28.4,28.48,1174873.0,28.41,28.51,28.4,28.48,1174873.0
2019-10-03 13:20:00,28.48,28.55,28.46,28.51,669119.0,28.48,28.55,28.46,28.51,669119.0
2019-10-03 13:30:00,28.51,28.59,28.51,28.55,607854.0,28.51,28.59,28.51,28.55,607854.0
2019-10-03 13:40:00,28.56,28.66,28.56,28.57,902554.0,28.56,28.66,28.56,28.57,902554.0
2019-10-03 13:50:00,28.57,28.62,28.56,28.61,518303.0,28.57,28.62,28.56,28.61,518303.0
2019-10-03 14:00:00,28.62,28.62,28.53,28.58,817212.0,28.62,28.62,28.53,28.58,817212.0
2019-10-03 14:10:00,28.58,28.67,28.57,28.63,596459.0,28.58,28.67,28.57,28.63,596459.0
2019-10-03 14:20:00,28.63,28.76,28.63,28.76,851629.0,28.63,28.76,28.63,28.76,851629.0
2019-10-03 14:30:00,28.75,28.78,28.71,28.73,764003.0,28.75,28.78,28.71,28.73,764003.0
2019-10-03 14:40:00,28.73,28.73,28.65,28.69,569100.0,28.73,28.73,28.65,28.69,569100.0
2019-10-03 14:50:00,28.69,28.73,28.66,28.67,611059.0,28.69,28.73,28.66,28.67,611059.0
2019-10-03 15:00:00,28.67,28.7,28.6,28.61,680542.0,28.67,28.7,28.6,28.61,680542.0
2019-10-03 15:10:00,28.61,28.65,28.59,28.63,748976.0,28.61,28.65,28.59,28.63,748976.0
2019-10-03 15:20:00,28.64,28.65,28.5,28.57,1144846.0,28.64,28.65,28.5,28.57,1144846.0
2019-10-03 15:30:00,28.57,28.59,28.5,28.59,897374.0,28.57,28.59,28.5,28.59,897374.0
2019-10-03 15:40:00,28.59,28.68,28.58,28.63,1150488.0,28.59,28.68,28.58,28.63,1150488.0
2019-10-03 15:50:00,28.62,28.72,28.58,28.69,2544902.0,28.62,28.72,28.58,28.69,2544902.0
2019-10-04 09:30:00,28.88,29.05,28.66,28.83,3481034.0,28.88,29.05,28.66,28.83,3481034.0
2019-10-04 09:40:00,28.83,28.85,28.65,28.71,1613499.0,28.83,28.85,28.65,28.71,1613499.0
2019-10-04 09:50:00,28.71,28.89,28.62,28.89,1653051.0,28.71,28.89,28.62,28.89,1653051.0
2019-10-04 10:00:00,28.89,28.91,28.7,28.79,1502592.0,28.89,28.91,28.7,28.79,1502592.0
2019-10-04 10:10:00,28.79,28.81,28.66,28.74,1005999.0,28.79,28.81,28.66,28.74,1005999.0
2019-10-04 10:20:00,28.74,28.85,28.7,28.73,1008721.0,28.74,28.85,28.7,28.73,1008721.0
2019-10-04 10:30:00,28.72,28.75,28.63,28.66,1093604.0,28.72,28.75,28.63,28.66,1093604.0
2019-10-04 10:40:00,28.66,28.69,28.57,28.65,783481.0,28.66,28.69,28.57,28.65,783481.0
2019-10-04 10:50:00,28.65,28.76,28.65,28.69,770352.0,28.65,28.76,28.65,28.69,770352.0
2019-10-04 11:00:00,28.7,28.84,28.65,28.79,1011193.0,28.7,28.84,28.65,28.79,1011193.0
2019-10-04 11:10:00,28.78,28.83,28.74,28.77,571428.0,28.78,28.83,28.74,28.77,571428.0
2019-10-04 11:20:00,28.78,28.84,28.73,28.81,502940.0,28.78,28.84,28.73,28.81,502940.0
2019-10-04 11:30:00,28.81,28.87,28.8,28.83,507307.0,28.81,28.87,28.8,28.83,507307.0
2019-10-04 11:40:00,28.84,28.86,28.76,28.83,471621.0,28.84,28.86,28.76,28.83,471621.0
2019-10-04 11:50:00,28.83,28.9,28.82,28.88,801829.0,28.83,28.9,28.82,28.88,801829.0
2019-10-04 12:00:00,28.89,28.98,28.87,28.95,683340.0,28.89,28.98,28.87,28.95,683340.0
2019-10-04 12:10:00,28.94,28.99,28.91,28.99,684101.0,28.94,28.99,28.91,28.99,684101.0
2019-10-04 12:20:00,28.99,29.0,28.93,28.94,478292.0,28.99,29.0,28.93,28.94,478292.0
2019-10-04 12:30:00,28.95,28.97,28.93,28.95,311193.0,28.95,28.97,28.93,28.95,311193.0
2019-10-04 12:40:00,28.95,28.96,28.87,28.93,404009.0,28.95,28.96,28.87,28.93,404009.0
2019-10-04 12:50:00,28.93,28.98,28.9,28.91,489005.0,28.93,28.98,28.9,28.91,489005.0
2019-10-04 13:00:00,28.91,28.96,28.87,28.93,338516.0,28.91,28.96,28.87,28.93,338516.0
2019-10-04 13:10:00,28.94,29.02,28.93,29.02,671253.0,28.94,29.02,28.93,29.02,671253.0
2019-10-04 13:20:00,29.02,29.04,28.99,29.0,466914.0,29.02,29.04,28.99,29.0,466914.0
2019-10-04 13:30:00,29.0,29.02,28.94,28.98,428837.0,29.0,29.02,28.94,28.98,428837.0
2019-10-04 13:40:00,28.98,29.05,28.98,28.99,753736.0,28.98,29.05,28.98,28.99,753736.0
2019-10-04 13:50:00,28.98,28.99,28.94,28.98,385903.0,28.98,28.99,28.94,28.98,385903.0
2019-10-04 14:00:00,28.99,29.03,28.78,28.85,1867255.0,28.99,29.03,28.78,28.85,1867255.0
2019-10-04 14:10:00,28.85,28.94,28.85,28.88,563425.0,28.85,28.94,28.85,28.88,563425.0
2019-10-04 14:20:00,28.88,28.94,28.88,28.91,335573.0,28.88,28.94,28.88,28.91,335573.0
2019-10-04 14:30:00,28.92,28.98,28.9,28.96,385258.0,28.92,28.98,28.9,28.96,385258.0
2019-10-04 14:40:00,28.96,28.97,28.89,28.9,422251.0,28.96,28.97,28.89,28.9,422251.0
2019-10-04 14:50:00,28.91,28.91,28.86,28.89,334531.0,28.91,28.91,28.86,28.89,334531.0
2019-10-04 15:00:00,28.89,28.92,28.87,28.9,289756.0,28.89,28.92,28.87,28.9,289756.0
2019-10-04 15:10:00,28.9,28.93,28.86,28.92,495232.0,28.9,28.93,28.86,28.92,495232.0
2019-10-04 15:20:00,28.92,28.94,28.87,28.89,458650.0,28.92,28.94,28.87,28.89,458650.0
2019-10-04 15:30:00,28.89,28.95,28.88,28.91,518107.0,28.89,28.95,28.88,28.91,518107.0
2019-10-04 15:40:00,28.91,28.99,28.87,28.98,809628.0,28.91,28.99,28.87,28.98,809628.0
2019-10-04 15:50:00,28.98,29.06,28.96,29.0,2264071.0,28.98,29.06,28.96,29.0,2264071.0
2019-10-07 09:30:00,28.93,29.09,28.84,29.06,2148042.0,28.93,29.09,28.84,29.06,2148042.0
2019-10-07 09:40:00,29.06,29.08,28.93,29.03,1360337.0,29.06,29.08,28.93,29.03,1360337.0
2019-10-07 09:50:00,29.03,29.29,29.02,29.29,1982699.0,29.03,29.29,29.02,29.29,1982699.0
2019-10-07 10:00:00,29.3,29.35,29.2,29.28,1738926.0,29.3,29.35,29.2,29.28,1738926.0
2019-10-07 10:10:00,29.28,29.35,29.15,29.17,1270738.0,29.28,29.35,29.15,29.17,1270738.0
2019-10-07 10:20:00,29.16,29.27,29.15,29.23,789607.0,29.16,29.27,29.15,29.23,789607.0
2019-10-07 10:30:00,29.23,29.39,29.21,29.33,1441629.0,29.23,29.39,29.21,29.33,1441629.0
2019-10-07 10:40:00,29.32,29.43,29.31,29.39,802408.0,29.32,29.43,29.31,29.39,802408.0
2019-10-07 10:50:00,29.38,29.49,29.38,29.45,877586.0,29.38,29.49,29.38,29.45,877586.0
2019-10-07 11:00:00,29.45,29.63,29.45,29.61,1306989.0,29.45,29.63,29.45,29.61,1306989.0
2019-10-07 11:10:00,29.6,29.62,29.42,29.47,1098628.0,29.6,29.62,29.42,29.47,1098628.0
2019-10-07 11:20:00,29.47,29.5,29.38,29.38,848549.0,29.47,29.5,29.38,29.38,848549.0
2019-10-07 11:30:00,29.38,29.47,29.38,29.43,626616.0,29.38,29.47,29.38,29.43,626616.0
2019-10-07 11:40:00,29.43,29.53,29.4,29.44,623077.0,29.43,29.53,29.4,29.44,623077.0
2019-10-07 11:50:00,29.44,29.48,29.33,29.35,883320.0,29.44,29.48,29.33,29.35,883320.0
2019-10-07 12:00:00,29.35,29.4,29.29,29.31,540471.0,29.35,29.4,29.29,29.31,540471.0
2019-10-07 12:10:00,29.31,29.4,29.26,29.34,516813.0,29.31,29.4,29.26,29.34,516813.0
2019-10-07 12:20:00,29.34,29.38,29.18,29.18,925244.0,29.34,29.38,29.18,29.18,925244.0
2019-10-07 12:30:00,29.18,29.2,29.07,29.1,1543855.0,29.18,29.2,29.07,29.1,1543855.0
2019-10-07 12:40:00,29.1,29.19,29.09,29.16,694615.0,29.1,29.19,29.09,29.16,694615.0
2019-10-07 12:50:00,29.15,29.17,29.1,29.12,350794.0,29.15,29.17,29.1,29.12,350794.0
2019-10-07 13:00:00,29.12,29.16,28.97,28.98,1092855.0,29.12,29.16,28.97,28.98,1092855.0
2019-10-07 13:10:00,28.99,29.0,28.89,28.93,917300.0,28.99,29.0,28.89,28.93,917300.0
2019-10-07 13:20:00,28.94,29.08,28.93,29.0,924417.0,28.94,29.08,28.93,29.0,924417.0
2019-10-07 13:30:00,28.99,29.2,28.98,29.17,1277190.0,28.99,29.2,28.98,29.17,1277190.0
2019-10-07 13:40:00,29.18,29.18,29.05,29.1,1336777.0,29.18,29.18,29.05,29.1,1336777.0
2019-10-07 13:50:00,29.1,29.2,29.09,29.2,927327.0,29.1,29.2,29.09,29.2,927327.0
2019-10-07 14:00:00,29.2,29.28,29.08,29.11,1218714.0,29.2,29.28,29.08,29.11,1218714.0
2019-10-07 14:10:00,29.1,29.14,29.02,29.06,526605.0,29.1,29.14,29.02,29.06,526605.0
2019-10-07 14:20:00,29.06,29.1,29.0,29.08,503721.0,29.06,29.1,29.0,29.08,503721.0
2019-10-07 14:30:00,29.08,29.09,28.95,29.01,519663.0,29.08,29.09,28.95,29.01,519663.0
2019-10-07 14:40:00,29.0,29.04,28.96,29.01,415458.0,29.0,29.04,28.96,29.01,415458.0
2019-10-07 14:50:00,29.01,29.05,28.95,29.05,499113.0,29.01,29.05,28.95,29.05,499113.0
2019-10-07 15:00:00,29.05,29.06,28.99,29.05,375498.0,29.05,29.06,28.99,29.05,375498.0
2019-10-07 15:10:00,29.04,29.08,28.99,29.05,371231.0,29.04,29.08,28.99,29.05,371231.0
2019-10-07 15:20:00,29.05,29.08,28.98,29.05,480295.0,29.05,29.08,28.98,29.05,480295.0
2019-10-07 15:30:00,29.05,29.08,28.99,29.02,571534.0,29.05,29.08,28.99,29.02,571534.0
2019-10-07 15:40:00,29.01,29.02,28.94,28.96,716943.0,29.01,29.02,28.94,28.96,716943.0
2019-10-07 15:50:00,28.96,29.04,28.92,28.94,1695419.0,28.96,29.04,28.92,28.94,1695419.0
2019-10-08 09:30:00,28.54,28.63,28.35,28.51,3085467.0,28.54,28.63,28.35,28.51,3085467.0
2019-10-08 09:40:00,28.51,28.53,28.35,28.4,1902317.0,28.51,28.53,28.35,28.4,1902317.0
2019-10-08 09:50:00,28.39,28.4,28.12,28.15,2331562.0,28.39,28.4,28.12,28.15,2331562.0
2019-10-08 10:00:00,28.16,28.18,27.92,28.01,2939146.0,28.16,28.18,27.92,28.01,2939146.0
2019-10-08 10:10:00,28.02,28.15,27.99,28.1,1910153.0,28.02,28.15,27.99,28.1,1910153.0
2019-10-08 10:20:00,28.11,28.12,28.02,28.08,1106186.0,28.11,28.12,28.02,28.08,1106186.0
2019-10-08 10:30:00,28.08,28.19,28.04,28.19,1437507.0,28.08,28.19,28.04,28.19,1437507.0
2019-10-08 10:40:00,28.18,28.2,28.01,28.05,1547400.0,28.18,28.2,28.01,28.05,1547400.0
2019-10-08 10:50:00,28.04,28.2,28.0,28.18,1418974.0,28.04,28.2,28.0,28.18,1418974.0
2019-10-08 11:00:00,28.19,28.23,28.13,28.13,1129009.0,28.19,28.23,28.13,28.13,1129009.0
2019-10-08 11:10:00,28.12,28.28,28.12,28.21,863535.0,28.12,28.28,28.12,28.21,863535.0
2019-10-08 11:20:00,28.2,28.21,28.09,28.11,497144.0,28.2,28.21,28.09,28.11,497144.0
2019-10-08 11:30:00,28.11,28.14,28.03,28.06,689827.0,28.11,28.14,28.03,28.06,689827.0
2019-10-08 11:40:00,28.06,28.14,28.05,28.1,596972.0,28.06,28.14,28.05,28.1,596972.0
2019-10-08 11:50:00,28.1,28.23,28.1,28.18,664077.0,28.1,28.23,28.1,28.18,664077.0
2019-10-08 12:00:00,28.18,28.19,28.13,28.18,347180.0,28.18,28.19,28.13,28.18,347180.0
2019-10-08 12:10:00,28.18,28.28,28.17,28.27,481056.0,28.18,28.28,28.17,28.27,481056.0
2019-10-08 12:20:00,28.28,28.42,28.27,28.38,1267897.0,28.28,28.42,28.27,28.38,1267897.0
2019-10-08 12:30:00,28.38,28.39,28.31,28.33,730287.0,28.38,28.39,28.31,28.33,730287.0
2019-10-08 12:40:00,28.33,28.54,28.33,28.45,947350.0,28.33,28.54,28.33,28.45,947350.0
2019-10-08 12:50:00,28.45,28.5,28.39,28.39,604267.0,28.45,28.5,28.39,28.39,604267.0
2019-10-08 13:00:00,28.4,28.47,28.37,28.4,552191.0,28.4,28.47,28.37,28.4,552191.0
2019-10-08 13:10:00,28.4,28.48,28.37,28.45,492526.0,28.4,28.48,28.37,28.45,492526.0
2019-10-08 13:20:00,28.45,28.54,28.44,28.49,628479.0,28.45,28.54,28.44,28.49,628479.0
2019-10-08 13:30:00,28.5,28.55,28.42,28.48,467110.0,28.5,28.55,28.42,28.48,467110.0
2019-10-08 13:40:00,28.48,28.55,28.48,28.54,353813.0,28.48,28.55,28.48,28.54,353813.0
2019-10-08 13:50:00,28.54,28.55,28.46,28.48,354382.0,28.54,28.55,28.46,28.48,354382.0
2019-10-08 14:00:00,28.48,28.53,28.42,28.49,634981.0,28.48,28.53,28.42,28.49,634981.0
2019-10-08 14:10:00,28.49,28.49,28.42,28.45,297849.0,28.49,28.49,28.42,28.45,297849.0
2019-10-08 14:20:00,28.45,28.47,28.41,28.43,245867.0,28.45,28.47,28.41,28.43,245867.0
2019-10-08 14:30:00,28.42,28.59,28.42,28.53,1175538.0,28.42,28.59,28.42,28.53,1175538.0
2019-10-08 14:40:00,28.54,28.64,28.52,28.64,772812.0,28.54,28.64,28.52,28.64,772812.0
2019-10-08 14:50:00,28.64,28.64,28.31,28.44,1459480.0,28.64,28.64,28.31,28.44,1459480.0
2019-10-08 15:00:00,28.44,28.56,28.4,28.42,939556.0,28.44,28.56,28.4,28.42,939556.0
2019-10-08 15:10:00,28.42,28.45,28.35,28.44,653094.0,28.42,28.45,28.35,28.44,653094.0
2019-10-08 15:20:00,28.43,28.49,28.4,28.43,447384.0,28.43,28.49,28.4,28.43,447384.0
2019-10-08 15:30:00,28.43,28.49,28.31,28.33,692652.0,28.43,28.49,28.31,28.33,692652.0
2019-10-08 15:40:00,28.34,28.37,28.3,28.33,875686.0,28.34,28.37,28.3,28.33,875686.0
2019-10-08 15:50:00,28.33,28.36,28.21,28.23,2195186.0,28.33,28.36,28.21,28.23,2195186.0
2019-10-09 09:30:00,28.8,28.95,28.52,28.75,3923941.0,28.8,28.95,28.52,28.75,3923941.0
2019-10-09 09:40:00,28.76,28.84,28.53,28.62,2366664.0,28.76,28.84,28.53,28.62,2366664.0
2019-10-09 09:50:00,28.62,28.69,28.46,28.56,1618768.0,28.62,28.69,28.46,28.56,1618768.0
2019-10-09 10:00:00,28.55,28.65,28.51,28.52,1166282.0,28.55,28.65,28.51,28.52,1166282.0
2019-10-09 10:10:00,28.52,28.71,28.48,28.68,1299431.0,28.52,28.71,28.48,28.68,1299431.0
2019-10-09 10:20:00,28.68,28.7,28.55,28.59,955142.0,28.68,28.7,28.55,28.59,955142.0
2019-10-09 10:30:00,28.58,28.67,28.52,28.55,815602.0,28.58,28.67,28.52,28.55,815602.0
2019-10-09 10:40:00,28.55,28.58,28.48,28.54,575109.0,28.55,28.58,28.48,28.54,575109.0
2019-10-09 10:50:00,28.54,28.6,28.49,28.58,761319.0,28.54,28.6,28.49,28.58,761319.0
2019-10-09 11:00:00,28.59,28.64,28.39,28.48,1345654.0,28.59,28.64,28.39,28.48,1345654.0
2019-10-09 11:10:00,28.47,28.49,28.43,28.45,571039.0,28.47,28.49,28.43,28.45,571039.0
2019-10-09 11:20:00,28.45,28.53,28.42,28.49,566062.0,28.45,28.53,28.42,28.49,566062.0
2019-10-09 11:30:00,28.5,28.57,28.46,28.54,478262.0,28.5,28.57,28.46,28.54,478262.0
2019-10-09 11:40:00,28.54,28.59,28.49,28.55,492958.0,28.54,28.59,28.49,28.55,492958.0
2019-10-09 11:50:00,28.56,28.58,28.48,28.49,408070.0,28.56,28.58,28.48,28.49,408070.0
2019-10-09 12:00:00,28.48,28.57,28.47,28.52,482447.0,28.48,28.57,28.47,28.52,482447.0
2019-10-09 12:10:00,28.53,28.53,28.46,28.47,305620.0,28.53,28.53,28.46,28.47,305620.0
2019-10-09 12:20:00,28.48,28.5,28.41,28.43,457945.0,28.48,28.5,28.41,28.43,457945.0
2019-10-09 12:30:00,28.44,28.5,28.43,28.47,328256.0,28.44,28.5,28.43,28.47,328256.0
2019-10-09 12:40:00,28.46,28.48,28.43,28.44,257590.0,28.46,28.48,28.43,28.44,257590.0
2019-10-09 12:50:00,28.45,28.54,28.44,28.52,438380.0,28.45,28.54,28.44,28.52,438380.0
2019-10-09 13:00:00,28.53,28.59,28.46,28.46,774935.0,28.53,28.59,28.46,28.46,774935.0
2019-10-09 13:10:00,28.46,28.48,28.41,28.42,563441.0,28.46,28.48,28.41,28.42,563441.0
2019-10-09 13:20:00,28.43,28.43,28.35,28.39,763021.0,28.43,28.43,28.35,28.39,763021.0
2019-10-09 13:30:00,28.39,28.41,28.38,28.4,538673.0,28.39,28.41,28.38,28.4,538673.0
2019-10-09 13:40:00,28.39,28.47,28.36,28.46,795743.0,28.39,28.47,28.36,28.46,795743.0
2019-10-09 13:50:00,28.46,28.51,28.42,28.43,598386.0,28.46,28.51,28.42,28.43,598386.0
2019-10-09 14:00:00,28.43,28.51,28.41,28.5,438477.0,28.43,28.51,28.41,28.5,438477.0
2019-10-09 14:10:00,28.5,28.57,28.48,28.55,571164.0,28.5,28.57,28.48,28.55,571164.0
2019-10-09 14:20:00,28.55,28.6,28.52,28.55,491778.0,28.55,28.6,28.52,28.55,491778.0
2019-10-09 14:30:00,28.56,28.64,28.55,28.63,644532.0,28.56,28.64,28.55,28.63,644532.0
2019-10-09 14:40:00,28.62,28.63,28.57,28.6,337374.0,28.62,28.63,28.57,28.6,337374.0
2019-10-09 14:50:00,28.6,28.64,28.59,28.62,372209.0,28.6,28.64,28.59,28.62,372209.0
2019-10-09 15:00:00,28.61,28.68,28.61,28.67,559036.0,28.61,28.68,28.61,28.67,559036.0
2019-10-09 15:10:00,28.67,28.7,28.62,28.63,456550.0,28.67,28.7,28.62,28.63,456550.0
2019-10-09 15:20:00,28.63,28.66,28.58,28.66,407962.0,28.63,28.66,28.58,28.66,407962.0
2019-10-09 15:30:00,28.65,28.74,28.64,28.74,762829.0,28.65,28.74,28.64,28.74,762829.0
2019-10-09 15:40:00,28.73,28.73,28.51,28.55,1692160.0,28.73,28.73,28.51,28.55,1692160.0
2019-10-09 15:50:00,28.55,28.58,28.41,28.46,2411783.0,28.55,28.58,28.41,28.46,2411783.0
2019-10-10 09:30:00,28.52,28.61,28.39,28.42,3038765.0,28.52,28.61,28.39,28.42,3038765.0
2019-10-10 09:40:00,28.42,28.47,28.0,28.46,1422913.0,28.42,28.47,28.0,28.46,1422913.0
2019-10-10 09:50:00,28.45,28.61,28.44,28.59,2946331.0,28.45,28.61,28.44,28.59,2946331.0
2019-10-10 10:00:00,28.59,28.82,28.58,28.73,2249870.0,28.59,28.82,28.58,28.73,2249870.0
2019-10-10 10:10:00,28.73,28.86,28.71,28.8,1523257.0,28.73,28.86,28.71,28.8,1523257.0
2019-10-10 10:20:00,28.8,28.85,28.74,28.8,979941.0,28.8,28.85,28.74,28.8,979941.0
2019-10-10 10:30:00,28.8,28.83,28.69,28.74,919948.0,28.8,28.83,28.69,28.74,919948.0
2019-10-10 10:40:00,28.73,28.82,28.71,28.77,828315.0,28.73,28.82,28.71,28.77,828315.0
2019-10-10 10:50:00,28.76,28.89,28.76,28.86,940430.0,28.76,28.89,28.76,28.86,940430.0
2019-10-10 11:00:00,28.86,28.88,28.8,28.8,895367.0,28.86,28.88,28.8,28.8,895367.0
2019-10-10 11:10:00,28.81,28.87,28.75,28.77,961115.0,28.81,28.87,28.75,28.77,961115.0
2019-10-10 11:20:00,28.77,28.78,28.7,28.73,881047.0,28.77,28.78,28.7,28.73,881047.0
2019-10-10 11:30:00,28.73,28.78,28.7,28.74,704586.0,28.73,28.78,28.7,28.74,704586.0
2019-10-10 11:40:00,28.74,28.74,28.64,28.66,698904.0,28.74,28.74,28.64,28.66,698904.0
2019-10-10 11:50:00,28.66,28.67,28.58,28.64,869040.0,28.66,28.67,28.58,28.64,869040.0
2019-10-10 12:00:00,28.65,28.75,28.62,28.69,1021344.0,28.65,28.75,28.62,28.69,1021344.0
2019-10-10 12:10:00,28.68,28.75,28.63,28.64,768459.0,28.68,28.75,28.63,28.64,768459.0
2019-10-10 12:20:00,28.63,28.65,28.53,28.53,642325.0,28.63,28.65,28.53,28.53,642325.0
2019-10-10 12:30:00,28.53,28.57,28.46,28.5,1026042.0,28.53,28.57,28.46,28.5,1026042.0
2019-10-10 12:40:00,28.5,28.59,28.49,28.53,660234.0,28.5,28.59,28.49,28.53,660234.0
2019-10-10 12:50:00,28.52,28.55,28.48,28.53,433266.0,28.52,28.55,28.48,28.53,433266.0
2019-10-10 13:00:00,28.52,28.55,28.44,28.48,557358.0,28.52,28.55,28.44,28.48,557358.0
2019-10-10 13:10:00,28.47,28.47,28.41,28.44,481312.0,28.47,28.47,28.41,28.44,481312.0
2019-10-10 13:20:00,28.44,28.47,28.43,28.44,294069.0,28.44,28.47,28.43,28.44,294069.0
2019-10-10 13:30:00,28.44,28.44,28.37,28.41,611219.0,28.44,28.44,28.37,28.41,611219.0
2019-10-10 13:40:00,28.41,28.44,28.4,28.43,322566.0,28.41,28.44,28.4,28.43,322566.0
2019-10-10 13:50:00,28.43,28.49,28.4,28.46,428893.0,28.43,28.49,28.4,28.46,428893.0
2019-10-10 14:00:00,28.45,28.51,28.25,28.26,1176734.0,28.45,28.51,28.25,28.26,1176734.0
2019-10-10 14:10:00,28.26,28.38,28.24,28.34,1787278.0,28.26,28.38,28.24,28.34,1787278.0
2019-10-10 14:20:00,28.35,28.4,28.31,28.35,500098.0,28.35,28.4,28.31,28.35,500098.0
2019-10-10 14:30:00,28.35,28.42,28.34,28.4,534458.0,28.35,28.42,28.34,28.4,534458.0
2019-10-10 14:40:00,28.39,28.39,28.33,28.37,406143.0,28.39,28.39,28.33,28.37,406143.0
2019-10-10 14:50:00,28.37,28.4,28.33,28.38,311013.0,28.37,28.4,28.33,28.38,311013.0
2019-10-10 15:00:00,28.38,28.41,28.36,28.39,408504.0,28.38,28.41,28.36,28.39,408504.0
2019-10-10 15:10:00,28.39,28.46,28.38,28.45,775972.0,28.39,28.46,28.38,28.45,775972.0
2019-10-10 15:20:00,28.45,28.48,28.43,28.47,552803.0,28.45,28.48,28.43,28.47,552803.0
2019-10-10 15:30:00,28.48,28.51,28.41,28.44,762094.0,28.48,28.51,28.41,28.44,762094.0
2019-10-10 15:40:00,28.43,28.45,28.38,28.44,1187126.0,28.43,28.45,28.38,28.44,1187126.0
2019-10-10 15:50:00,28.44,28.45,28.35,28.4,2173265.0,28.44,28.45,28.35,28.4,2173265.0
2019-10-11 09:30:00,28.83,29.13,28.81,29.11,4099134.0,28.83,29.13,28.81,29.11,4099134.0
2019-10-11 09:40:00,29.11,29.35,29.11,29.34,3298130.0,29.11,29.35,29.11,29.34,3298130.0
2019-10-11 09:50:00,29.34,29.47,29.33,29.38,2650823.0,29.34,29.47,29.33,29.38,2650823.0
2019-10-11 10:00:00,29.39,29.44,29.24,29.26,2001774.0,29.39,29.44,29.24,29.26,2001774.0
2019-10-11 10:10:00,29.26,29.27,29.17,29.19,1637094.0,29.26,29.27,29.17,29.19,1637094.0
2019-10-11 10:20:00,29.2,29.39,29.13,29.33,2197405.0,29.2,29.39,29.13,29.33,2197405.0
2019-10-11 10:30:00,29.33,29.5,29.32,29.46,2275732.0,29.33,29.5,29.32,29.46,2275732.0
2019-10-11 10:40:00,29.47,29.49,29.39,29.48,1604107.0,29.47,29.49,29.39,29.48,1604107.0
2019-10-11 10:50:00,29.48,29.5,29.44,29.5,972122.0,29.48,29.5,29.44,29.5,972122.0
2019-10-11 11:00:00,29.49,29.6,29.48,29.58,1907807.0,29.49,29.6,29.48,29.58,1907807.0
2019-10-11 11:10:00,29.58,29.62,29.52,29.58,1456633.0,29.58,29.62,29.52,29.58,1456633.0
2019-10-11 11:20:00,29.58,29.72,29.56,29.7,1550880.0,29.58,29.72,29.56,29.7,1550880.0
2019-10-11 11:30:00,29.7,29.76,29.66,29.72,1368729.0,29.7,29.76,29.66,29.72,1368729.0
2019-10-11 11:40:00,29.72,29.73,29.6,29.68,1989412.0,29.72,29.73,29.6,29.68,1989412.0
2019-10-11 11:50:00,29.68,29.77,29.63,29.76,1099312.0,29.68,29.77,29.63,29.76,1099312.0
2019-10-11 12:00:00,29.76,29.77,29.6,29.63,1084622.0,29.76,29.77,29.6,29.63,1084622.0
2019-10-11 12:10:00,29.64,29.72,29.6,29.71,887735.0,29.64,29.72,29.6,29.71,887735.0
2019-10-11 12:20:00,29.71,29.75,29.68,29.74,682767.0,29.71,29.75,29.68,29.74,682767.0
2019-10-11 12:30:00,29.74,29.74,29.41,29.7,2318624.0,29.74,29.74,29.41,29.7,2318624.0
2019-10-11 12:40:00,29.71,29.74,29.64,29.72,838893.0,29.71,29.74,29.64,29.72,838893.0
2019-10-11 12:50:00,29.72,29.8,29.72,29.79,1128711.0,29.72,29.8,29.72,29.79,1128711.0
2019-10-11 13:00:00,29.78,29.88,29.77,29.83,1202348.0,29.78,29.88,29.77,29.83,1202348.0
2019-10-11 13:10:00,29.83,29.85,29.76,29.79,701170.0,29.83,29.85,29.76,29.79,701170.0
2019-10-11 13:20:00,29.78,30.0,29.76,29.97,2338785.0,29.78,30.0,29.76,29.97,2338785.0
2019-10-11 13:30:00,29.96,29.99,29.91,29.97,1053896.0,29.96,29.99,29.91,29.97,1053896.0
2019-10-11 13:40:00,29.96,30.0,29.92,29.95,1332025.0,29.96,30.0,29.92,29.95,1332025.0
2019-10-11 13:50:00,29.96,30.03,29.93,29.99,1158943.0,29.96,30.03,29.93,29.99,1158943.0
2019-10-11 14:00:00,29.99,30.0,29.96,30.0,538515.0,29.99,30.0,29.96,30.0,538515.0
2019-10-11 14:10:00,30.0,30.06,29.92,30.05,1159511.0,30.0,30.06,29.92,30.05,1159511.0
2019-10-11 14:20:00,30.05,30.16,30.05,30.14,1180713.0,30.05,30.16,30.05,30.14,1180713.0
2019-10-11 14:30:00,30.15,30.16,30.08,30.11,926159.0,30.15,30.16,30.08,30.11,926159.0
2019-10-11 14:40:00,30.12,30.18,30.1,30.17,888947.0,30.12,30.18,30.1,30.17,888947.0
2019-10-11 14:50:00,30.17,30.2,30.06,30.08,910439.0,30.17,30.2,30.06,30.08,910439.0
2019-10-11 15:00:00,30.08,30.08,29.94,30.06,1209262.0,30.08,30.08,29.94,30.06,1209262.0
2019-10-11 15:10:00,30.05,30.1,30.03,30.06,791000.0,30.05,30.1,30.03,30.06,791000.0
2019-10-11 15:20:00,30.05,30.1,30.02,30.03,628396.0,30.05,30.1,30.02,30.03,628396.0
2019-10-11 15:30:00,30.03,30.08,29.89,30.08,1688800.0,30.03,30.08,29.89,30.08,1688800.0
2019-10-11 15:40:00,30.08,30.08,29.83,29.87,2721930.0,30.08,30.08,29.83,29.87,2721930.0
2019-10-11 15:50:00,29.87,29.93,29.71,29.74,3796130.0,29.87,29.93,29.71,29.74,3796130.0
2019-10-14 09:30:00,29.76,29.78,29.38,29.39,2717252.0,29.76,29.78,29.38,29.39,2717252.0
2019-10-14 09:40:00,29.38,29.55,29.38,29.55,1531547.0,29.38,29.55,29.38,29.55,1531547.0
2019-10-14 09:50:00,29.55,29.66,29.46,29.57,1437740.0,29.55,29.66,29.46,29.57,1437740.0
2019-10-14 10:00:00,29.58,29.67,29.57,29.66,1106501.0,29.58,29.67,29.57,29.66,1106501.0
2019-10-14 10:10:00,29.67,29.68,29.45,29.45,991544.0,29.67,29.68,29.45,29.45,991544.0
2019-10-14 10:20:00,29.45,29.52,29.43,29.5,611432.0,29.45,29.52,29.43,29.5,611432.0
2019-10-14 10:30:00,29.5,29.65,29.49,29.65,891988.0,29.5,29.65,29.49,29.65,891988.0
2019-10-14 10:40:00,29.64,29.67,29.59,29.64,732744.0,29.64,29.67,29.59,29.64,732744.0
2019-10-14 10:50:00,29.64,29.69,29.6,29.68,702018.0,29.64,29.69,29.6,29.68,702018.0
2019-10-14 11:00:00,29.67,29.83,29.66,29.78,1497476.0,29.67,29.83,29.66,29.78,1497476.0
2019-10-14 11:10:00,29.79,29.84,29.72,29.8,976815.0,29.79,29.84,29.72,29.8,976815.0
2019-10-14 11:20:00,29.8,29.86,29.75,29.82,876037.0,29.8,29.86,29.75,29.82,876037.0
2019-10-14 11:30:00,29.82,29.97,29.78,29.95,1094170.0,29.82,29.97,29.78,29.95,1094170.0
2019-10-14 11:40:00,29.95,30.06,29.89,30.03,1041308.0,29.95,30.06,29.89,30.03,1041308.0
2019-10-14 11:50:00,30.03,30.28,30.01,30.27,2040717.0,30.03,30.28,30.01,30.27,2040717.0
2019-10-14 12:00:00,30.28,30.29,30.14,30.21,1682418.0,30.28,30.29,30.14,30.21,1682418.0
2019-10-14 12:10:00,30.21,30.22,30.13,30.2,1211341.0,30.21,30.22,30.13,30.2,1211341.0
2019-10-14 12:20:00,30.21,30.21,30.08,30.11,842223.0,30.21,30.21,30.08,30.11,842223.0
2019-10-14 12:30:00,30.11,30.12,30.03,30.08,595174.0,30.11,30.12,30.03,30.08,595174.0
2019-10-14 12:40:00,30.08,30.21,30.06,30.15,855044.0,30.08,30.21,30.06,30.15,855044.0
2019-10-14 12:50:00,30.15,30.25,30.14,30.24,515288.0,30.15,30.25,30.14,30.24,515288.0
2019-10-14 13:00:00,30.25,30.4,30.2,30.39,933050.0,30.25,30.4,30.2,30.39,933050.0
2019-10-14 13:10:00,30.39,30.4,30.28,30.31,831897.0,30.39,30.4,30.28,30.31,831897.0
2019-10-14 13:20:00,30.31,30.36,30.24,30.35,603026.0,30.31,30.36,30.24,30.35,603026.0
2019-10-14 13:30:00,30.36,30.44,30.33,30.4,734540.0,30.36,30.44,30.33,30.4,734540.0
2019-10-14 13:40:00,30.39,30.45,30.38,30.45,669632.0,30.39,30.45,30.38,30.45,669632.0
2019-10-14 13:50:00,30.45,30.54,30.38,30.5,1204028.0,30.45,30.54,30.38,30.5,1204028.0
2019-10-14 14:00:00,30.49,30.56,30.49,30.49,759725.0,30.49,30.56,30.49,30.49,759725.0
2019-10-14 14:10:00,30.5,30.6,30.49,30.53,903945.0,30.5,30.6,30.49,30.53,903945.0
2019-10-14 14:20:00,30.52,30.55,30.47,30.49,570945.0,30.52,30.55,30.47,30.49,570945.0
2019-10-14 14:30:00,30.49,30.53,30.46,30.48,569188.0,30.49,30.53,30.46,30.48,569188.0
2019-10-14 14:40:00,30.49,30.5,30.45,30.48,625284.0,30.49,30.5,30.45,30.48,625284.0
2019-10-14 14:50:00,30.48,30.52,30.44,30.48,668198.0,30.48,30.52,30.44,30.48,668198.0
2019-10-14 15:00:00,30.48,30.57,30.47,30.49,864960.0,30.48,30.57,30.47,30.49,864960.0
2019-10-14 15:10:00,30.48,30.61,30.48,30.6,919640.0,30.48,30.61,30.48,30.6,919640.0
2019-10-14 15:20:00,30.61,30.61,30.52,30.53,863295.0,30.61,30.61,30.52,30.53,863295.0
2019-10-14 15:30:00,30.53,30.56,30.46,30.54,1218204.0,30.53,30.56,30.46,30.54,1218204.0
2019-10-14 15:40:00,30.54,30.54,30.48,30.51,909347.0,30.54,30.54,30.48,30.51,909347.0
2019-10-14 15:50:00,30.51,30.61,30.49,30.54,2624639.0,30.51,30.61,30.49,30.54,2624639.0
2019-10-15 09:30:00,30.7,30.74,30.42,30.46,4379602.0,30.7,30.74,30.42,30.46,4379602.0
2019-10-15 09:40:00,30.46,30.46,30.17,30.3,3557661.0,30.46,30.46,30.17,30.3,3557661.0
2019-10-15 09:50:00,30.31,30.37,30.22,30.37,1627316.0,30.31,30.37,30.22,30.37,1627316.0
2019-10-15 10:00:00,30.36,30.56,30.34,30.45,2360478.0,30.36,30.56,30.34,30.45,2360478.0
2019-10-15 10:10:00,30.45,30.53,30.33,30.46,1342136.0,30.45,30.53,30.33,30.46,1342136.0
2019-10-15 10:20:00,30.46,30.65,30.46,30.63,1469763.0,30.46,30.65,30.46,30.63,1469763.0
2019-10-15 10:30:00,30.62,30.85,30.58,30.82,1871703.0,30.62,30.85,30.58,30.82,1871703.0
2019-10-15 10:40:00,30.83,30.88,30.75,30.82,1302363.0,30.83,30.88,30.75,30.82,1302363.0
2019-10-15 10:50:00,30.82,30.85,30.72,30.81,910291.0,30.82,30.85,30.72,30.81,910291.0
2019-10-15 11:00:00,30.8,30.81,30.68,30.78,821088.0,30.8,30.81,30.68,30.78,821088.0
2019-10-15 11:10:00,30.77,30.85,30.71,30.77,1428067.0,30.77,30.85,30.71,30.77,1428067.0
2019-10-15 11:20:00,30.77,30.79,30.63,30.65,1220884.0,30.77,30.79,30.63,30.65,1220884.0
2019-10-15 11:30:00,30.65,30.71,30.52,30.52,1157555.0,30.65,30.71,30.52,30.52,1157555.0
2019-10-15 11:40:00,30.53,30.61,30.51,30.59,862385.0,30.53,30.61,30.51,30.59,862385.0
2019-10-15 11:50:00,30.59,30.66,30.58,30.66,604221.0,30.59,30.66,30.58,30.66,604221.0
2019-10-15 12:00:00,30.66,30.75,30.65,30.71,751290.0,30.66,30.75,30.65,30.71,751290.0
2019-10-15 12:10:00,30.71,30.74,30.69,30.7,532182.0,30.71,30.74,30.69,30.7,532182.0
2019-10-15 12:20:00,30.7,30.71,30.58,30.6,567805.0,30.7,30.71,30.58,30.6,567805.0
2019-10-15 12:30:00,30.6,30.67,30.59,30.64,402986.0,30.6,30.67,30.59,30.64,402986.0
2019-10-15 12:40:00,30.65,30.69,30.63,30.69,553025.0,30.65,30.69,30.63,30.69,553025.0
2019-10-15 12:50:00,30.69,30.7,30.64,30.68,274852.0,30.69,30.7,30.64,30.68,274852.0
2019-10-15 13:00:00,30.68,30.8,30.68,30.8,783599.0,30.68,30.8,30.68,30.8,783599.0
2019-10-15 13:10:00,30.8,30.82,30.77,30.82,471536.0,30.8,30.82,30.77,30.82,471536.0
2019-10-15 13:20:00,30.81,30.84,30.77,30.84,482956.0,30.81,30.84,30.77,30.84,482956.0
2019-10-15 13:30:00,30.84,30.85,30.74,30.79,475111.0,30.84,30.85,30.74,30.79,475111.0
2019-10-15 13:40:00,30.8,30.85,30.78,30.84,440934.0,30.8,30.85,30.78,30.84,440934.0
2019-10-15 13:50:00,30.85,30.87,30.79,30.82,496265.0,30.85,30.87,30.79,30.82,496265.0
2019-10-15 14:00:00,30.83,30.86,30.82,30.84,379811.0,30.83,30.86,30.82,30.84,379811.0
2019-10-15 14:10:00,30.84,30.92,30.83,30.89,633701.0,30.84,30.92,30.83,30.89,633701.0
2019-10-15 14:20:00,30.9,30.91,30.79,30.81,407026.0,30.9,30.91,30.79,30.81,407026.0
2019-10-15 14:30:00,30.82,30.82,30.73,30.76,581086.0,30.82,30.82,30.73,30.76,581086.0
2019-10-15 14:40:00,30.75,30.78,30.73,30.76,569999.0,30.75,30.78,30.73,30.76,569999.0
2019-10-15 14:50:00,30.75,30.8,30.71,30.76,478179.0,30.75,30.8,30.71,30.76,478179.0
2019-10-15 15:00:00,30.75,30.76,30.69,30.7,428760.0,30.75,30.76,30.69,30.7,428760.0
2019-10-15 15:10:00,30.7,30.73,30.67,30.73,518883.0,30.7,30.73,30.67,30.73,518883.0
2019-10-15 15:20:00,30.73,30.79,30.72,30.79,519312.0,30.73,30.79,30.72,30.79,519312.0
2019-10-15 15:30:00,30.79,30.82,30.72,30.75,591585.0,30.79,30.82,30.72,30.75,591585.0
2019-10-15 15:40:00,30.75,30.76,30.71,30.73,679447.0,30.75,30.76,30.71,30.73,679447.0
2019-10-15 15:50:00,30.73,30.78,30.7,30.72,1841209.0,30.73,30.78,30.7,30.72,1841209.0
2019-10-16 09:30:00,30.58,31.0,30.53,30.85,4071181.0,30.58,31.0,30.53,30.85,4071181.0
2019-10-16 09:40:00,30.84,30.99,30.8,30.88,1571805.0,30.84,30.99,30.8,30.88,1571805.0
2019-10-16 09:50:00,30.88,31.0,30.76,30.85,1566246.0,30.88,31.0,30.76,30.85,1566246.0
2019-10-16 10:00:00,30.85,30.96,30.82,30.89,1361772.0,30.85,30.96,30.82,30.89,1361772.0
2019-10-16 10:10:00,30.89,31.17,30.89,31.16,2200570.0,30.89,31.17,30.89,31.16,2200570.0
2019-10-16 10:20:00,31.16,31.41,31.13,31.35,2826290.0,31.16,31.41,31.13,31.35,2826290.0
2019-10-16 10:30:00,31.35,31.37,31.22,31.24,2168317.0,31.35,31.37,31.22,31.24,2168317.0
2019-10-16 10:40:00,31.23,31.31,31.2,31.23,1202603.0,31.23,31.31,31.2,31.23,1202603.0
2019-10-16 10:50:00,31.22,31.39,31.21,31.33,1624201.0,31.22,31.39,31.21,31.33,1624201.0
2019-10-16 11:00:00,31.32,31.39,31.16,31.17,1384516.0,31.32,31.39,31.16,31.17,1384516.0
2019-10-16 11:10:00,31.16,31.2,31.05,31.1,1546422.0,31.16,31.2,31.05,31.1,1546422.0
2019-10-16 11:20:00,31.09,31.15,31.09,31.11,555373.0,31.09,31.15,31.09,31.11,555373.0
2019-10-16 11:30:00,31.12,31.23,31.1,31.12,758234.0,31.12,31.23,31.1,31.12,758234.0
2019-10-16 11:40:00,31.11,31.23,31.1,31.21,556071.0,31.11,31.23,31.1,31.21,556071.0
2019-10-16 11:50:00,31.21,31.28,31.18,31.25,540387.0,31.21,31.28,31.18,31.25,540387.0
2019-10-16 12:00:00,31.26,31.3,31.2,31.23,484896.0,31.26,31.3,31.2,31.23,484896.0
2019-10-16 12:10:00,31.24,31.24,31.11,31.13,464306.0,31.24,31.24,31.11,31.13,464306.0
2019-10-16 12:20:00,31.14,31.17,31.12,31.16,387987.0,31.14,31.17,31.12,31.16,387987.0
2019-10-16 12:30:00,31.16,31.17,31.12,31.15,424339.0,31.16,31.17,31.12,31.15,424339.0
2019-10-16 12:40:00,31.15,31.16,31.1,31.1,356722.0,31.15,31.16,31.1,31.1,356722.0
2019-10-16 12:50:00,31.1,31.11,30.97,31.02,891603.0,31.1,31.11,30.97,31.02,891603.0
2019-10-16 13:00:00,31.02,31.04,30.9,30.91,732916.0,31.02,31.04,30.9,30.91,732916.0
2019-10-16 13:10:00,30.91,30.93,30.85,30.85,575422.0,30.91,30.93,30.85,30.85,575422.0
2019-10-16 13:20:00,30.85,30.86,30.77,30.84,714918.0,30.85,30.86,30.77,30.84,714918.0
2019-10-16 13:30:00,30.83,30.94,30.83,30.93,718771.0,30.83,30.94,30.83,30.93,718771.0
2019-10-16 13:40:00,30.94,30.97,30.88,30.91,541424.0,30.94,30.97,30.88,30.91,541424.0
2019-10-16 13:50:00,30.92,30.94,30.85,30.86,452151.0,30.92,30.94,30.85,30.86,452151.0
2019-10-16 14:00:00,30.86,30.95,30.83,30.94,448250.0,30.86,30.95,30.83,30.94,448250.0
2019-10-16 14:10:00,30.95,31.03,30.92,31.02,529656.0,30.95,31.03,30.92,31.02,529656.0
2019-10-16 14:20:00,31.02,31.03,30.98,31.02,361328.0,31.02,31.03,30.98,31.02,361328.0
2019-10-16 14:30:00,31.02,31.07,30.98,31.05,562258.0,31.02,31.07,30.98,31.05,562258.0
2019-10-16 14:40:00,31.05,31.06,30.98,31.0,383825.0,31.05,31.06,30.98,31.0,383825.0
2019-10-16 14:50:00,30.99,31.03,30.95,30.95,422655.0,30.99,31.03,30.95,30.95,422655.0
2019-10-16 15:00:00,30.96,30.96,30.88,30.89,459583.0,30.96,30.96,30.88,30.89,459583.0
2019-10-16 15:10:00,30.89,30.92,30.81,30.86,519706.0,30.89,30.92,30.81,30.86,519706.0
2019-10-16 15:20:00,30.86,30.89,30.83,30.85,383106.0,30.86,30.89,30.83,30.85,383106.0
2019-10-16 15:30:00,30.86,30.91,30.83,30.88,689745.0,30.86,30.91,30.83,30.88,689745.0
2019-10-16 15:40:00,30.88,30.89,30.8,30.82,884004.0,30.88,30.89,30.8,30.82,884004.0
2019-10-16 15:50:00,30.82,30.86,30.81,30.82,1433781.0,30.82,30.86,30.81,30.82,1433781.0
2019-10-17 09:30:00,31.3,31.4,31.04,31.09,4214063.0,31.3,31.4,31.04,31.09,4214063.0
2019-10-17 09:40:00,31.09,31.2,31.06,31.12,2452378.0,31.09,31.2,31.06,31.12,2452378.0
2019-10-17 09:50:00,31.13,31.32,31.12,31.28,1605989.0,31.13,31.32,31.12,31.28,1605989.0
2019-10-17 10:00:00,31.28,31.29,31.19,31.24,1383979.0,31.28,31.29,31.19,31.24,1383979.0
2019-10-17 10:10:00,31.24,31.29,31.19,31.21,1414967.0,31.24,31.29,31.19,31.21,1414967.0
2019-10-17 10:20:00,31.21,31.23,31.03,31.09,1516471.0,31.21,31.23,31.03,31.09,1516471.0
2019-10-17 10:30:00,31.09,31.18,31.01,31.17,1795826.0,31.09,31.18,31.01,31.17,1795826.0
2019-10-17 10:40:00,31.17,31.18,31.06,31.08,1073413.0,31.17,31.18,31.06,31.08,1073413.0
2019-10-17 10:50:00,31.08,31.16,31.07,31.1,1029079.0,31.08,31.16,31.07,31.1,1029079.0
2019-10-17 11:00:00,31.1,31.1,31.02,31.05,761902.0,31.1,31.1,31.02,31.05,761902.0
2019-10-17 11:10:00,31.05,31.16,31.04,31.14,545505.0,31.05,31.16,31.04,31.14,545505.0
2019-10-17 11:20:00,31.14,31.2,31.1,31.16,807125.0,31.14,31.2,31.1,31.16,807125.0
2019-10-17 11:30:00,31.17,31.18,31.02,31.11,657880.0,31.17,31.18,31.02,31.11,657880.0
2019-10-17 11:40:00,31.11,31.12,30.95,30.98,1209985.0,31.11,31.12,30.95,30.98,1209985.0
2019-10-17 11:50:00,30.97,31.01,30.86,31.0,1009043.0,30.97,31.01,30.86,31.0,1009043.0
2019-10-17 12:00:00,31.01,31.05,30.91,30.96,613940.0,31.01,31.05,30.91,30.96,613940.0
2019-10-17 12:10:00,30.96,31.02,30.93,30.99,365519.0,30.96,31.02,30.93,30.99,365519.0
2019-10-17 12:20:00,31.0,31.0,30.94,30.96,319758.0,31.0,31.0,30.94,30.96,319758.0
2019-10-17 12:30:00,30.95,31.0,30.95,30.98,274195.0,30.95,31.0,30.95,30.98,274195.0
2019-10-17 12:40:00,30.98,30.99,30.96,30.98,219249.0,30.98,30.99,30.96,30.98,219249.0
2019-10-17 12:50:00,30.98,31.05,30.97,31.04,299133.0,30.98,31.05,30.97,31.04,299133.0
2019-10-17 13:00:00,31.03,31.08,31.0,31.05,500079.0,31.03,31.08,31.0,31.05,500079.0
2019-10-17 13:10:00,31.05,31.1,31.03,31.1,453099.0,31.05,31.1,31.03,31.1,453099.0
2019-10-17 13:20:00,31.1,31.24,31.1,31.22,919121.0,31.1,31.24,31.1,31.22,919121.0
2019-10-17 13:30:00,31.21,31.26,31.21,31.22,496534.0,31.21,31.26,31.21,31.22,496534.0
2019-10-17 13:40:00,31.23,31.27,31.21,31.25,529163.0,31.23,31.27,31.21,31.25,529163.0
2019-10-17 13:50:00,31.25,31.26,31.18,31.21,593793.0,31.25,31.26,31.18,31.21,593793.0
2019-10-17 14:00:00,31.21,31.22,31.13,31.16,544638.0,31.21,31.22,31.13,31.16,544638.0
2019-10-17 14:10:00,31.16,31.17,31.09,31.12,359153.0,31.16,31.17,31.09,31.12,359153.0
2019-10-17 14:20:00,31.11,31.15,31.1,31.12,235150.0,31.11,31.15,31.1,31.12,235150.0
2019-10-17 14:30:00,31.11,31.12,31.05,31.07,556816.0,31.11,31.12,31.05,31.07,556816.0
2019-10-17 14:40:00,31.06,31.12,31.06,31.1,397205.0,31.06,31.12,31.06,31.1,397205.0
2019-10-17 14:50:00,31.11,31.16,31.1,31.16,446375.0,31.11,31.16,31.1,31.16,446375.0
2019-10-17 15:00:00,31.16,31.16,31.08,31.12,576511.0,31.16,31.16,31.08,31.12,576511.0
2019-10-17 15:10:00,31.12,31.17,31.12,31.16,260369.0,31.12,31.17,31.12,31.16,260369.0
2019-10-17 15:20:00,31.16,31.22,31.15,31.21,473119.0,31.16,31.22,31.15,31.21,473119.0
2019-10-17 15:30:00,31.21,31.24,31.13,31.15,721676.0,31.21,31.24,31.13,31.15,721676.0
2019-10-17 15:40:00,31.14,31.17,31.12,31.14,568893.0,31.14,31.17,31.12,31.14,568893.0
2019-10-17 15:50:00,31.14,31.18,31.12,31.15,1683442.0,31.14,31.18,31.12,31.15,1683442.0
2019-10-18 09:30:00,31.06,31.33,31.0,31.26,4106184.0,31.06,31.33,31.0,31.26,4106184.0
2019-10-18 09:40:00,31.26,31.32,31.15,31.23,1323115.0,31.26,31.32,31.15,31.23,1323115.0
2019-10-18 09:50:00,31.24,31.32,31.23,31.28,1021170.0,31.24,31.32,31.23,31.28,1021170.0
2019-10-18 10:00:00,31.29,31.29,31.15,31.19,870996.0,31.29,31.29,31.15,31.19,870996.0
2019-10-18 10:10:00,31.2,31.24,31.04,31.09,1064374.0,31.2,31.24,31.04,31.09,1064374.0
2019-10-18 10:20:00,31.1,31.1,30.87,30.91,1738729.0,31.1,31.1,30.87,30.91,1738729.0
2019-10-18 10:30:00,30.91,30.92,30.8,30.89,1454121.0,30.91,30.92,30.8,30.89,1454121.0
2019-10-18 10:40:00,30.89,30.9,30.7,30.79,1337641.0,30.89,30.9,30.7,30.79,1337641.0
2019-10-18 10:50:00,30.8,30.91,30.79,30.88,798066.0,30.8,30.91,30.79,30.88,798066.0
2019-10-18 11:00:00,30.88,30.95,30.83,30.84,704429.0,30.88,30.95,30.83,30.84,704429.0
2019-10-18 11:10:00,30.83,30.92,30.82,30.84,467334.0,30.83,30.92,30.82,30.84,467334.0
2019-10-18 11:20:00,30.83,30.86,30.77,30.8,494625.0,30.83,30.86,30.77,30.8,494625.0
2019-10-18 11:30:00,30.8,30.85,30.76,30.79,506292.0,30.8,30.85,30.76,30.79,506292.0
2019-10-18 11:40:00,30.79,30.8,30.73,30.75,492709.0,30.79,30.8,30.73,30.75,492709.0
2019-10-18 11:50:00,30.75,30.75,30.57,30.57,1085622.0,30.75,30.75,30.57,30.57,1085622.0
2019-10-18 12:00:00,30.57,30.63,30.51,30.59,825722.0,30.57,30.63,30.51,30.59,825722.0
2019-10-18 12:10:00,30.58,30.65,30.38,30.38,1142732.0,30.58,30.65,30.38,30.38,1142732.0
2019-10-18 12:20:00,30.39,30.45,30.29,30.43,1338505.0,30.39,30.45,30.29,30.43,1338505.0
2019-10-18 12:30:00,30.42,30.5,30.36,30.47,855813.0,30.42,30.5,30.36,30.47,855813.0
2019-10-18 12:40:00,30.46,30.6,30.45,30.57,729463.0,30.46,30.6,30.45,30.57,729463.0
2019-10-18 12:50:00,30.58,30.59,30.45,30.49,687579.0,30.58,30.59,30.45,30.49,687579.0
2019-10-18 13:00:00,30.49,30.67,30.47,30.67,598219.0,30.49,30.67,30.47,30.67,598219.0
2019-10-18 13:10:00,30.67,30.72,30.62,30.7,365703.0,30.67,30.72,30.62,30.7,365703.0
2019-10-18 13:20:00,30.7,30.74,30.67,30.7,369821.0,30.7,30.74,30.67,30.7,369821.0
2019-10-18 13:30:00,30.69,30.75,30.66,30.75,378262.0,30.69,30.75,30.66,30.75,378262.0
2019-10-18 13:40:00,30.75,30.84,30.74,30.83,589031.0,30.75,30.84,30.74,30.83,589031.0
2019-10-18 13:50:00,30.83,30.84,30.79,30.84,434782.0,30.83,30.84,30.79,30.84,434782.0
2019-10-18 14:00:00,30.84,30.87,30.8,30.84,530685.0,30.84,30.87,30.8,30.84,530685.0
2019-10-18 14:10:00,30.84,30.86,30.82,30.85,279275.0,30.84,30.86,30.82,30.85,279275.0
2019-10-18 14:20:00,30.85,30.92,30.84,30.92,604356.0,30.85,30.92,30.84,30.92,604356.0
2019-10-18 14:30:00,30.92,30.97,30.89,30.89,670325.0,30.92,30.97,30.89,30.89,670325.0
2019-10-18 14:40:00,30.9,30.95,30.87,30.93,560389.0,30.9,30.95,30.87,30.93,560389.0
2019-10-18 14:50:00,30.93,31.0,30.91,30.99,550020.0,30.93,31.0,30.91,30.99,550020.0
2019-10-18 15:00:00,30.99,31.03,30.96,31.02,657123.0,30.99,31.03,30.96,31.02,657123.0
2019-10-18 15:10:00,31.02,31.07,30.99,31.0,663830.0,31.02,31.07,30.99,31.0,663830.0
2019-10-18 15:20:00,30.99,31.04,30.98,31.01,819759.0,30.99,31.04,30.98,31.01,819759.0
2019-10-18 15:30:00,31.0,31.1,31.0,31.07,935435.0,31.0,31.1,31.0,31.07,935435.0
2019-10-18 15:40:00,31.07,31.11,30.98,31.0,1154114.0,31.07,31.11,30.98,31.0,1154114.0
2019-10-18 15:50:00,31.01,31.04,30.94,30.97,2428132.0,31.01,31.04,30.94,30.97,2428132.0
2019-10-21 09:30:00,31.57,31.84,31.41,31.77,5512022.0,31.57,31.84,31.41,31.77,5512022.0
2019-10-21 09:40:00,31.76,31.9,31.7,31.7,3859990.0,31.76,31.9,31.7,31.7,3859990.0
2019-10-21 09:50:00,31.71,31.8,31.58,31.61,2495399.0,31.71,31.8,31.58,31.61,2495399.0
2019-10-21 10:00:00,31.61,31.7,31.43,31.54,2049340.0,31.61,31.7,31.43,31.54,2049340.0
2019-10-21 10:10:00,31.55,31.68,31.5,31.54,1457948.0,31.55,31.68,31.5,31.54,1457948.0
2019-10-21 10:20:00,31.54,31.77,31.51,31.76,1811465.0,31.54,31.77,31.51,31.76,1811465.0
2019-10-21 10:30:00,31.76,31.97,31.75,31.97,2896212.0,31.76,31.97,31.75,31.97,2896212.0
2019-10-21 10:40:00,31.96,32.0,31.86,31.92,2087622.0,31.96,32.0,31.86,31.92,2087622.0
2019-10-21 10:50:00,31.91,32.1,31.86,32.05,2511338.0,31.91,32.1,31.86,32.05,2511338.0
2019-10-21 11:00:00,32.06,32.15,32.01,32.05,1455231.0,32.06,32.15,32.01,32.05,1455231.0
2019-10-21 11:10:00,32.06,32.26,32.05,32.12,1530884.0,32.06,32.26,32.05,32.12,1530884.0
2019-10-21 11:20:00,32.13,32.17,32.05,32.1,1055478.0,32.13,32.17,32.05,32.1,1055478.0
2019-10-21 11:30:00,32.09,32.11,31.93,31.96,1003829.0,32.09,32.11,31.93,31.96,1003829.0
2019-10-21 11:40:00,31.97,32.15,31.96,32.13,749938.0,31.97,32.15,31.96,32.13,749938.0
2019-10-21 11:50:00,32.14,32.15,32.01,32.07,663552.0,32.14,32.15,32.01,32.07,663552.0
2019-10-21 12:00:00,32.06,32.13,31.94,32.1,977699.0,32.06,32.13,31.94,32.1,977699.0
2019-10-21 12:10:00,32.1,32.12,31.98,31.99,637804.0,32.1,32.12,31.98,31.99,637804.0
2019-10-21 12:20:00,31.99,32.06,31.97,32.05,506311.0,31.99,32.06,31.97,32.05,506311.0
2019-10-21 12:30:00,32.05,32.09,32.03,32.08,550225.0,32.05,32.09,32.03,32.08,550225.0
2019-10-21 12:40:00,32.09,32.09,32.01,32.05,308781.0,32.09,32.09,32.01,32.05,308781.0
2019-10-21 12:50:00,32.06,32.17,32.04,32.16,863852.0,32.06,32.17,32.04,32.16,863852.0
2019-10-21 13:00:00,32.16,32.23,32.12,32.18,1224511.0,32.16,32.23,32.12,32.18,1224511.0
2019-10-21 13:10:00,32.18,32.19,32.08,32.11,677551.0,32.18,32.19,32.08,32.11,677551.0
2019-10-21 13:20:00,32.12,32.21,32.11,32.2,614703.0,32.12,32.21,32.11,32.2,614703.0
2019-10-21 13:30:00,32.2,32.21,32.15,32.18,387725.0,32.2,32.21,32.15,32.18,387725.0
2019-10-21 13:40:00,32.18,32.24,32.16,32.22,670993.0,32.18,32.24,32.16,32.22,670993.0
2019-10-21 13:50:00,32.22,32.23,32.16,32.19,426741.0,32.22,32.23,32.16,32.19,426741.0
2019-10-21 14:00:00,32.19,32.26,32.18,32.18,699803.0,32.19,32.26,32.18,32.18,699803.0
2019-10-21 14:10:00,32.18,32.2,32.12,32.12,513201.0,32.18,32.2,32.12,32.12,513201.0
2019-10-21 14:20:00,32.13,32.17,32.1,32.14,491246.0,32.13,32.17,32.1,32.14,491246.0
2019-10-21 14:30:00,32.14,32.17,32.1,32.12,399424.0,32.14,32.17,32.1,32.12,399424.0
2019-10-21 14:40:00,32.11,32.16,32.1,32.11,552507.0,32.11,32.16,32.1,32.11,552507.0
2019-10-21 14:50:00,32.11,32.12,32.01,32.05,859147.0,32.11,32.12,32.01,32.05,859147.0
2019-10-21 15:00:00,32.05,32.07,31.99,32.0,435050.0,32.05,32.07,31.99,32.0,435050.0
2019-10-21 15:10:00,32.01,32.05,32.0,32.05,476490.0,32.01,32.05,32.0,32.05,476490.0
2019-10-21 15:20:00,32.04,32.05,31.98,32.03,537909.0,32.04,32.05,31.98,32.03,537909.0
2019-10-21 15:30:00,32.03,32.05,32.0,32.01,512381.0,32.03,32.05,32.0,32.01,512381.0
2019-10-21 15:40:00,32.01,32.06,32.0,32.04,759198.0,32.01,32.06,32.0,32.04,759198.0
2019-10-21 15:50:00,32.04,32.07,32.0,32.05,2047432.0,32.04,32.07,32.0,32.05,2047432.0
2019-10-22 09:30:00,32.06,32.15,31.67,31.85,4828442.0,32.06,32.15,31.67,31.85,4828442.0
2019-10-22 09:40:00,31.85,32.0,31.72,31.75,3489047.0,31.85,32.0,31.72,31.75,3489047.0
2019-10-22 09:50:00,31.74,31.9,31.74,31.87,2373085.0,31.74,31.9,31.74,31.87,2373085.0
2019-10-22 10:00:00,31.89,32.09,31.88,32.04,1672185.0,31.89,32.09,31.88,32.04,1672185.0
2019-10-22 10:10:00,32.04,32.09,31.9,31.99,1082080.0,32.04,32.09,31.9,31.99,1082080.0
2019-10-22 10:20:00,31.99,32.08,31.98,32.05,580519.0,31.99,32.08,31.98,32.05,580519.0
2019-10-22 10:30:00,32.05,32.12,31.91,31.99,1369730.0,32.05,32.12,31.91,31.99,1369730.0
2019-10-22 10:40:00,31.99,32.04,31.92,31.96,668531.0,31.99,32.04,31.92,31.96,668531.0
2019-10-22 10:50:00,31.96,32.0,31.87,31.89,664309.0,31.96,32.0,31.87,31.89,664309.0
2019-10-22 11:00:00,31.89,31.96,31.88,31.91,602577.0,31.89,31.96,31.88,31.91,602577.0
2019-10-22 11:10:00,31.91,31.93,31.69,31.75,1392964.0,31.91,31.93,31.69,31.75,1392964.0
2019-10-22 11:20:00,31.75,31.8,31.72,31.79,715872.0,31.75,31.8,31.72,31.79,715872.0
2019-10-22 11:30:00,31.79,31.84,31.75,31.79,473838.0,31.79,31.84,31.75,31.79,473838.0
2019-10-22 11:40:00,31.78,31.87,31.78,31.84,556367.0,31.78,31.87,31.78,31.84,556367.0
2019-10-22 11:50:00,31.84,31.84,31.66,31.7,905883.0,31.84,31.84,31.66,31.7,905883.0
2019-10-22 12:00:00,31.7,31.81,31.68,31.77,527900.0,31.7,31.81,31.68,31.77,527900.0
2019-10-22 12:10:00,31.76,31.89,31.75,31.87,512782.0,31.76,31.89,31.75,31.87,512782.0
2019-10-22 12:20:00,31.88,31.89,31.8,31.86,507508.0,31.88,31.89,31.8,31.86,507508.0
2019-10-22 12:30:00,31.86,31.89,31.79,31.79,299707.0,31.86,31.89,31.79,31.79,299707.0
2019-10-22 12:40:00,31.79,31.89,31.79,31.85,359683.0,31.79,31.89,31.79,31.85,359683.0
2019-10-22 12:50:00,31.85,31.85,31.79,31.81,357323.0,31.85,31.85,31.79,31.81,357323.0
2019-10-22 13:00:00,31.81,31.81,31.73,31.76,410695.0,31.81,31.81,31.73,31.76,410695.0
2019-10-22 13:10:00,31.77,31.78,31.72,31.76,363967.0,31.77,31.78,31.72,31.76,363967.0
2019-10-22 13:20:00,31.77,31.81,31.76,31.77,236929.0,31.77,31.81,31.76,31.77,236929.0
2019-10-22 13:30:00,31.78,31.8,31.75,31.8,193302.0,31.78,31.8,31.75,31.8,193302.0
2019-10-22 13:40:00,31.8,31.8,31.75,31.76,202496.0,31.8,31.8,31.75,31.76,202496.0
2019-10-22 13:50:00,31.76,31.76,31.68,31.75,457998.0,31.76,31.76,31.68,31.75,457998.0
2019-10-22 14:00:00,31.74,31.79,31.73,31.77,225775.0,31.74,31.79,31.73,31.77,225775.0
2019-10-22 14:10:00,31.77,31.83,31.77,31.81,251512.0,31.77,31.83,31.77,31.81,251512.0
2019-10-22 14:20:00,31.82,31.83,31.74,31.78,287511.0,31.82,31.83,31.74,31.78,287511.0
2019-10-22 14:30:00,31.78,31.8,31.71,31.76,491194.0,31.78,31.8,31.71,31.76,491194.0
2019-10-22 14:40:00,31.75,31.76,31.67,31.7,587518.0,31.75,31.76,31.67,31.7,587518.0
2019-10-22 14:50:00,31.69,31.7,31.6,31.67,668483.0,31.69,31.7,31.6,31.67,668483.0
2019-10-22 15:00:00,31.67,31.69,31.54,31.59,830922.0,31.67,31.69,31.54,31.59,830922.0
2019-10-22 15:10:00,31.6,31.62,31.55,31.58,547649.0,31.6,31.62,31.55,31.58,547649.0
2019-10-22 15:20:00,31.58,31.61,31.55,31.57,467549.0,31.58,31.61,31.55,31.57,467549.0
2019-10-22 15:30:00,31.56,31.64,31.56,31.61,652540.0,31.56,31.64,31.56,31.61,652540.0
2019-10-22 15:40:00,31.6,31.61,31.52,31.57,972385.0,31.6,31.61,31.52,31.57,972385.0
2019-10-22 15:50:00,31.57,31.58,31.5,31.51,1564560.0,31.57,31.58,31.5,31.51,1564560.0
2019-10-23 09:30:00,31.09,31.24,30.83,31.21,3789875.0,31.09,31.24,30.83,31.21,3789875.0
2019-10-23 09:40:00,31.21,31.4,31.14,31.28,2395139.0,31.21,31.4,31.14,31.28,2395139.0
2019-10-23 09:50:00,31.28,31.3,31.2,31.29,1119414.0,31.28,31.3,31.2,31.29,1119414.0
2019-10-23 10:00:00,31.29,31.35,31.19,31.23,884754.0,31.29,31.35,31.19,31.23,884754.0
2019-10-23 10:10:00,31.23,31.31,31.14,31.17,658023.0,31.23,31.31,31.14,31.17,658023.0
2019-10-23 10:20:00,31.18,31.22,31.15,31.18,397970.0,31.18,31.22,31.15,31.18,397970.0
2019-10-23 10:30:00,31.19,31.23,31.1,31.15,740947.0,31.19,31.23,31.1,31.15,740947.0
2019-10-23 10:40:00,31.16,31.29,31.14,31.24,501676.0,31.16,31.29,31.14,31.24,501676.0
2019-10-23 10:50:00,31.23,31.44,31.21,31.38,967450.0,31.23,31.44,31.21,31.38,967450.0
2019-10-23 11:00:00,31.38,31.39,31.31,31.35,391507.0,31.38,31.39,31.31,31.35,391507.0
2019-10-23 11:10:00,31.36,31.46,31.31,31.44,553020.0,31.36,31.46,31.31,31.44,553020.0
2019-10-23 11:20:00,31.43,31.49,31.4,31.43,565027.0,31.43,31.49,31.4,31.43,565027.0
2019-10-23 11:30:00,31.43,31.56,31.41,31.52,641942.0,31.43,31.56,31.41,31.52,641942.0
2019-10-23 11:40:00,31.52,31.58,31.5,31.51,458780.0,31.52,31.58,31.5,31.51,458780.0
2019-10-23 11:50:00,31.51,31.52,31.43,31.46,498374.0,31.51,31.52,31.43,31.46,498374.0
2019-10-23 12:00:00,31.46,31.5,31.42,31.44,355218.0,31.46,31.5,31.42,31.44,355218.0
2019-10-23 12:10:00,31.45,31.6,31.41,31.6,649059.0,31.45,31.6,31.41,31.6,649059.0
2019-10-23 12:20:00,31.6,31.6,31.49,31.5,334450.0,31.6,31.6,31.49,31.5,334450.0
2019-10-23 12:30:00,31.49,31.58,31.48,31.58,289276.0,31.49,31.58,31.48,31.58,289276.0
2019-10-23 12:40:00,31.58,31.65,31.57,31.62,512794.0,31.58,31.65,31.57,31.62,512794.0
2019-10-23 12:50:00,31.62,31.63,31.57,31.6,167590.0,31.62,31.63,31.57,31.6,167590.0
2019-10-23 13:00:00,31.59,31.61,31.57,31.58,211698.0,31.59,31.61,31.57,31.58,211698.0
2019-10-23 13:10:00,31.58,31.58,31.49,31.51,281880.0,31.58,31.58,31.49,31.51,281880.0
2019-10-23 13:20:00,31.52,31.53,31.43,31.49,331701.0,31.52,31.53,31.43,31.49,331701.0
2019-10-23 13:30:00,31.48,31.51,31.47,31.48,186556.0,31.48,31.51,31.47,31.48,186556.0
2019-10-23 13:40:00,31.48,31.49,31.43,31.44,171806.0,31.48,31.49,31.43,31.44,171806.0
2019-10-23 13:50:00,31.43,31.46,31.32,31.33,517364.0,31.43,31.46,31.32,31.33,517364.0
2019-10-23 14:00:00,31.33,31.33,31.26,31.3,424776.0,31.33,31.33,31.26,31.3,424776.0
2019-10-23 14:10:00,31.3,31.31,31.21,31.25,312752.0,31.3,31.31,31.21,31.25,312752.0
2019-10-23 14:20:00,31.25,31.28,31.22,31.23,287332.0,31.25,31.28,31.22,31.23,287332.0
2019-10-23 14:30:00,31.22,31.25,31.19,31.21,287626.0,31.22,31.25,31.19,31.21,287626.0
2019-10-23 14:40:00,31.21,31.28,31.18,31.26,424930.0,31.21,31.28,31.18,31.26,424930.0
2019-10-23 14:50:00,31.27,31.32,31.21,31.3,510093.0,31.27,31.32,31.21,31.3,510093.0
2019-10-23 15:00:00,31.3,31.37,31.29,31.35,447285.0,31.3,31.37,31.29,31.35,447285.0
2019-10-23 15:10:00,31.35,31.38,31.33,31.37,469498.0,31.35,31.38,31.33,31.37,469498.0
2019-10-23 15:20:00,31.38,31.39,31.31,31.37,573254.0,31.38,31.39,31.31,31.37,573254.0
2019-10-23 15:30:00,31.37,31.41,31.36,31.38,390245.0,31.37,31.41,31.36,31.38,390245.0
2019-10-23 15:40:00,31.38,31.43,31.37,31.43,438752.0,31.38,31.43,31.37,31.43,438752.0
2019-10-23 15:50:00,31.43,31.44,31.33,31.36,1308685.0,31.43,31.44,31.33,31.36,1308685.0
2019-10-24 09:30:00,31.58,31.67,31.34,31.57,2718694.0,31.58,31.67,31.34,31.57,2718694.0
2019-10-24 09:40:00,31.56,31.8,31.48,31.76,1654885.0,31.56,31.8,31.48,31.76,1654885.0
2019-10-24 09:50:00,31.75,31.79,31.66,31.76,1405664.0,31.75,31.79,31.66,31.76,1405664.0
2019-10-24 10:00:00,31.76,31.86,31.67,31.71,1233754.0,31.76,31.86,31.67,31.71,1233754.0
2019-10-24 10:10:00,31.72,31.73,31.61,31.63,814312.0,31.72,31.73,31.61,31.63,814312.0
2019-10-24 10:20:00,31.63,31.74,31.58,31.73,970954.0,31.63,31.74,31.58,31.73,970954.0
2019-10-24 10:30:00,31.73,31.8,31.67,31.71,943687.0,31.73,31.8,31.67,31.71,943687.0
2019-10-24 10:40:00,31.71,31.78,31.7,31.72,492144.0,31.71,31.78,31.7,31.72,492144.0
2019-10-24 10:50:00,31.73,31.73,31.63,31.69,538408.0,31.73,31.73,31.63,31.69,538408.0
2019-10-24 11:00:00,31.69,31.71,31.57,31.6,930876.0,31.69,31.71,31.57,31.6,930876.0
2019-10-24 11:10:00,31.6,31.61,31.52,31.53,730524.0,31.6,31.61,31.52,31.53,730524.0
2019-10-24 11:20:00,31.54,31.62,31.51,31.61,501518.0,31.54,31.62,31.51,31.61,501518.0
2019-10-24 11:30:00,31.6,31.75,31.6,31.72,724546.0,31.6,31.75,31.6,31.72,724546.0
2019-10-24 11:40:00,31.72,31.75,31.63,31.65,414509.0,31.72,31.75,31.63,31.65,414509.0
2019-10-24 11:50:00,31.65,31.81,31.59,31.8,643899.0,31.65,31.81,31.59,31.8,643899.0
2019-10-24 12:00:00,31.8,31.81,31.64,31.69,564404.0,31.8,31.81,31.64,31.69,564404.0
2019-10-24 12:10:00,31.69,31.69,31.53,31.6,683363.0,31.69,31.69,31.53,31.6,683363.0
2019-10-24 12:20:00,31.6,31.63,31.56,31.62,434325.0,31.6,31.63,31.56,31.62,434325.0
2019-10-24 12:30:00,31.62,31.69,31.61,31.64,414750.0,31.62,31.69,31.61,31.64,414750.0
2019-10-24 12:40:00,31.65,31.69,31.6,31.66,328710.0,31.65,31.69,31.6,31.66,328710.0
2019-10-24 12:50:00,31.66,31.72,31.63,31.67,351229.0,31.66,31.72,31.63,31.67,351229.0
2019-10-24 13:00:00,31.68,31.77,31.65,31.75,523988.0,31.68,31.77,31.65,31.75,523988.0
2019-10-24 13:10:00,31.75,31.79,31.69,31.73,400776.0,31.75,31.79,31.69,31.73,400776.0
2019-10-24 13:20:00,31.72,31.81,31.71,31.79,309220.0,31.72,31.81,31.71,31.79,309220.0
2019-10-24 13:30:00,31.8,31.81,31.71,31.77,282816.0,31.8,31.81,31.71,31.77,282816.0
2019-10-24 13:40:00,31.77,31.85,31.74,31.83,493277.0,31.77,31.85,31.74,31.83,493277.0
2019-10-24 13:50:00,31.83,31.84,31.76,31.79,410552.0,31.83,31.84,31.76,31.79,410552.0
2019-10-24 14:00:00,31.79,31.79,31.68,31.71,299869.0,31.79,31.79,31.68,31.71,299869.0
2019-10-24 14:10:00,31.71,31.74,31.69,31.72,225466.0,31.71,31.74,31.69,31.72,225466.0
2019-10-24 14:20:00,31.72,31.73,31.7,31.71,207479.0,31.72,31.73,31.7,31.71,207479.0
2019-10-24 14:30:00,31.71,31.76,31.7,31.72,266421.0,31.71,31.76,31.7,31.72,266421.0
2019-10-24 14:40:00,31.72,31.73,31.66,31.67,268316.0,31.72,31.73,31.66,31.67,268316.0
2019-10-24 14:50:00,31.67,31.72,31.67,31.7,172540.0,31.67,31.72,31.67,31.7,172540.0
2019-10-24 15:00:00,31.7,31.74,31.67,31.69,218647.0,31.7,31.74,31.67,31.69,218647.0
2019-10-24 15:10:00,31.69,31.75,31.68,31.74,322486.0,31.69,31.75,31.68,31.74,322486.0
2019-10-24 15:20:00,31.74,31.79,31.72,31.78,474367.0,31.74,31.79,31.72,31.78,474367.0
2019-10-24 15:30:00,31.78,31.79,31.73,31.77,343760.0,31.78,31.79,31.73,31.77,343760.0
2019-10-24 15:40:00,31.78,31.78,31.72,31.77,419996.0,31.78,31.78,31.72,31.77,419996.0
2019-10-24 15:50:00,31.78,31.79,31.7,31.73,1640454.0,31.78,31.79,31.7,31.73,1640454.0
2019-10-25 09:30:00,31.9,32.2,31.83,32.14,3672446.0,31.9,32.2,31.83,32.14,3672446.0
2019-10-25 09:40:00,32.14,32.19,31.98,32.03,2691198.0,32.14,32.19,31.98,32.03,2691198.0
2019-10-25 09:50:00,32.02,32.26,32.02,32.17,2277347.0,32.02,32.26,32.02,32.17,2277347.0
2019-10-25 10:00:00,32.16,32.2,32.07,32.16,1281092.0,32.16,32.2,32.07,32.16,1281092.0
2019-10-25 10:10:00,32.16,32.19,32.11,32.18,1285079.0,32.16,32.19,32.11,32.18,1285079.0
2019-10-25 10:20:00,32.19,32.44,32.17,32.38,2315603.0,32.19,32.44,32.17,32.38,2315603.0
2019-10-25 10:30:00,32.38,32.46,32.3,32.38,1438225.0,32.38,32.46,32.3,32.38,1438225.0
2019-10-25 10:40:00,32.37,32.38,32.28,32.36,1058523.0,32.37,32.38,32.28,32.36,1058523.0
2019-10-25 10:50:00,32.37,32.44,32.34,32.37,918257.0,32.37,32.44,32.34,32.37,918257.0
2019-10-25 11:00:00,32.37,32.43,32.31,32.4,1148009.0,32.37,32.43,32.31,32.4,1148009.0
2019-10-25 11:10:00,32.4,32.68,32.39,32.67,2211383.0,32.4,32.68,32.39,32.67,2211383.0
2019-10-25 11:20:00,32.68,32.85,32.68,32.82,2367585.0,32.68,32.85,32.68,32.82,2367585.0
2019-10-25 11:30:00,32.82,32.83,32.7,32.77,1315887.0,32.82,32.83,32.7,32.77,1315887.0
2019-10-25 11:40:00,32.77,32.86,32.74,32.81,949596.0,32.77,32.86,32.74,32.81,949596.0
2019-10-25 11:50:00,32.81,32.81,32.72,32.74,536966.0,32.81,32.81,32.72,32.74,536966.0
2019-10-25 12:00:00,32.75,32.78,32.66,32.69,946159.0,32.75,32.78,32.66,32.69,946159.0
2019-10-25 12:10:00,32.68,32.76,32.64,32.75,989568.0,32.68,32.76,32.64,32.75,989568.0
2019-10-25 12:20:00,32.74,32.83,32.74,32.82,928546.0,32.74,32.83,32.74,32.82,928546.0
2019-10-25 12:30:00,32.83,32.86,32.71,32.75,805157.0,32.83,32.86,32.71,32.75,805157.0
2019-10-25 12:40:00,32.75,32.75,32.69,32.73,605847.0,32.75,32.75,32.69,32.73,605847.0
2019-10-25 12:50:00,32.73,32.76,32.63,32.68,749303.0,32.73,32.76,32.63,32.68,749303.0
2019-10-25 13:00:00,32.68,32.7,32.64,32.66,418651.0,32.68,32.7,32.64,32.66,418651.0
2019-10-25 13:10:00,32.66,32.75,32.65,32.75,474770.0,32.66,32.75,32.65,32.75,474770.0
2019-10-25 13:20:00,32.74,32.8,32.74,32.79,443723.0,32.74,32.8,32.74,32.79,443723.0
2019-10-25 13:30:00,32.79,32.8,32.72,32.75,438780.0,32.79,32.8,32.72,32.75,438780.0
2019-10-25 13:40:00,32.75,32.85,32.74,32.81,755654.0,32.75,32.85,32.74,32.81,755654.0
2019-10-25 13:50:00,32.82,32.86,32.78,32.79,542659.0,32.82,32.86,32.78,32.79,542659.0
2019-10-25 14:00:00,32.8,32.83,32.64,32.66,761730.0,32.8,32.83,32.64,32.66,761730.0
2019-10-25 14:10:00,32.66,32.7,32.64,32.68,630024.0,32.66,32.7,32.64,32.68,630024.0
2019-10-25 14:20:00,32.69,32.76,32.68,32.76,465319.0,32.69,32.76,32.68,32.76,465319.0
2019-10-25 14:30:00,32.75,32.76,32.63,32.63,572295.0,32.75,32.76,32.63,32.63,572295.0
2019-10-25 14:40:00,32.63,32.67,32.59,32.66,601838.0,32.63,32.67,32.59,32.66,601838.0
2019-10-25 14:50:00,32.66,32.71,32.62,32.69,452589.0,32.66,32.71,32.62,32.69,452589.0
2019-10-25 15:00:00,32.68,32.68,32.58,32.62,544363.0,32.68,32.68,32.58,32.62,544363.0
2019-10-25 15:10:00,32.62,32.68,32.6,32.65,455875.0,32.62,32.68,32.6,32.65,455875.0
2019-10-25 15:20:00,32.65,32.72,32.63,32.69,591752.0,32.65,32.72,32.63,32.69,591752.0
2019-10-25 15:30:00,32.68,32.72,32.67,32.71,572011.0,32.68,32.72,32.67,32.71,572011.0
2019-10-25 15:40:00,32.71,32.72,32.67,32.69,821700.0,32.71,32.72,32.67,32.69,821700.0
2019-10-25 15:50:00,32.69,32.76,32.65,32.71,2007647.0,32.69,32.76,32.65,32.71,2007647.0
2019-10-28 09:30:00,33.16,33.44,33.15,33.31,5019523.0,33.16,33.44,33.15,33.31,5019523.0
2019-10-28 09:40:00,33.3,33.37,33.18,33.25,1893069.0,33.3,33.37,33.18,33.25,1893069.0
2019-10-28 09:50:00,33.26,33.43,33.22,33.37,2219539.0,33.26,33.43,33.22,33.37,2219539.0
2019-10-28 10:00:00,33.37,33.61,33.36,33.58,2452469.0,33.37,33.61,33.36,33.58,2452469.0
2019-10-28 10:10:00,33.59,33.7,33.54,33.56,1719174.0,33.59,33.7,33.54,33.56,1719174.0
2019-10-28 10:20:00,33.55,33.66,33.51,33.58,1248164.0,33.55,33.66,33.51,33.58,1248164.0
2019-10-28 10:30:00,33.58,33.59,33.48,33.51,1101308.0,33.58,33.59,33.48,33.51,1101308.0
2019-10-28 10:40:00,33.5,33.55,33.41,33.5,986903.0,33.5,33.55,33.41,33.5,986903.0
2019-10-28 10:50:00,33.5,33.55,33.42,33.42,1163074.0,33.5,33.55,33.42,33.42,1163074.0
2019-10-28 11:00:00,33.42,33.5,33.41,33.5,928496.0,33.42,33.5,33.41,33.5,928496.0
2019-10-28 11:10:00,33.5,33.54,33.45,33.46,1000283.0,33.5,33.54,33.45,33.46,1000283.0
2019-10-28 11:20:00,33.46,33.56,33.45,33.55,685787.0,33.46,33.56,33.45,33.55,685787.0
2019-10-28 11:30:00,33.55,33.67,33.54,33.65,1285634.0,33.55,33.67,33.54,33.65,1285634.0
2019-10-28 11:40:00,33.65,33.81,33.62,33.77,1762141.0,33.65,33.81,33.62,33.77,1762141.0
2019-10-28 11:50:00,33.76,33.87,33.75,33.87,1293376.0,33.76,33.87,33.75,33.87,1293376.0
2019-10-28 12:00:00,33.87,33.87,33.79,33.8,943227.0,33.87,33.87,33.79,33.8,943227.0
2019-10-28 12:10:00,33.8,33.86,33.78,33.84,1055326.0,33.8,33.86,33.78,33.84,1055326.0
2019-10-28 12:20:00,33.85,33.92,33.83,33.9,1256392.0,33.85,33.92,33.83,33.9,1256392.0
2019-10-28 12:30:00,33.9,33.91,33.77,33.83,1349117.0,33.9,33.91,33.77,33.83,1349117.0
2019-10-28 12:40:00,33.84,33.85,33.8,33.83,478355.0,33.84,33.85,33.8,33.83,478355.0
2019-10-28 12:50:00,33.83,33.83,33.72,33.74,977763.0,33.83,33.83,33.72,33.74,977763.0
2019-10-28 13:00:00,33.74,33.78,33.73,33.75,630378.0,33.74,33.78,33.73,33.75,630378.0
2019-10-28 13:10:00,33.75,33.77,33.71,33.73,784563.0,33.75,33.77,33.71,33.73,784563.0
2019-10-28 13:20:00,33.73,33.8,33.68,33.79,809793.0,33.73,33.8,33.68,33.79,809793.0
2019-10-28 13:30:00,33.79,33.79,33.71,33.73,470139.0,33.79,33.79,33.71,33.73,470139.0
2019-10-28 13:40:00,33.74,33.77,33.71,33.75,448439.0,33.74,33.77,33.71,33.75,448439.0
2019-10-28 13:50:00,33.76,33.82,33.75,33.8,786041.0,33.76,33.82,33.75,33.8,786041.0
2019-10-28 14:00:00,33.79,33.85,33.79,33.82,513516.0,33.79,33.85,33.79,33.82,513516.0
2019-10-28 14:10:00,33.82,33.85,33.8,33.84,431154.0,33.82,33.85,33.8,33.84,431154.0
2019-10-28 14:20:00,33.84,33.86,33.8,33.8,444365.0,33.84,33.86,33.8,33.8,444365.0
2019-10-28 14:30:00,33.8,33.86,33.78,33.84,389919.0,33.8,33.86,33.78,33.84,389919.0
2019-10-28 14:40:00,33.84,33.85,33.82,33.84,294039.0,33.84,33.85,33.82,33.84,294039.0
2019-10-28 14:50:00,33.84,33.84,33.75,33.77,669625.0,33.84,33.84,33.75,33.77,669625.0
2019-10-28 15:00:00,33.77,33.77,33.69,33.73,1015521.0,33.77,33.77,33.69,33.73,1015521.0
2019-10-28 15:10:00,33.73,33.76,33.69,33.69,1208346.0,33.73,33.76,33.69,33.69,1208346.0
2019-10-28 15:20:00,33.69,33.84,33.69,33.83,949049.0,33.69,33.84,33.69,33.83,949049.0
2019-10-28 15:30:00,33.82,33.83,33.74,33.74,891557.0,33.82,33.83,33.74,33.74,891557.0
2019-10-28 15:40:00,33.74,33.77,33.69,33.75,1034922.0,33.74,33.77,33.69,33.75,1034922.0
2019-10-28 15:50:00,33.75,33.76,33.68,33.7,2919968.0,33.75,33.76,33.68,33.7,2919968.0
2019-10-29 09:30:00,33.73,33.9,33.62,33.7,4348626.0,33.73,33.9,33.62,33.7,4348626.0
2019-10-29 09:40:00,33.7,33.75,33.48,33.57,2724751.0,33.7,33.75,33.48,33.57,2724751.0
2019-10-29 09:50:00,33.56,33.58,33.16,33.18,3214850.0,33.56,33.58,33.16,33.18,3214850.0
2019-10-29 10:00:00,33.17,33.19,32.7,32.82,4776326.0,33.17,33.19,32.7,32.82,4776326.0
2019-10-29 10:10:00,32.83,33.09,32.8,33.01,3282552.0,32.83,33.09,32.8,33.01,3282552.0
2019-10-29 10:20:00,33.0,33.18,32.97,33.12,2248165.0,33.0,33.18,32.97,33.12,2248165.0
2019-10-29 10:30:00,33.12,33.21,33.01,33.12,2240915.0,33.12,33.21,33.01,33.12,2240915.0
2019-10-29 10:40:00,33.12,33.25,33.07,33.12,1630425.0,33.12,33.25,33.07,33.12,1630425.0
2019-10-29 10:50:00,33.11,33.18,33.02,33.04,1537344.0,33.11,33.18,33.02,33.04,1537344.0
2019-10-29 11:00:00,33.03,33.18,33.02,33.14,843517.0,33.03,33.18,33.02,33.14,843517.0
2019-10-29 11:10:00,33.14,33.14,33.02,33.07,806617.0,33.14,33.14,33.02,33.07,806617.0
2019-10-29 11:20:00,33.07,33.12,32.97,33.08,1244318.0,33.07,33.12,32.97,33.08,1244318.0
2019-10-29 11:30:00,33.09,33.1,32.93,32.98,1146385.0,33.09,33.1,32.93,32.98,1146385.0
2019-10-29 11:40:00,32.98,33.0,32.95,33.0,949228.0,32.98,33.0,32.95,33.0,949228.0
2019-10-29 11:50:00,33.0,33.08,32.86,32.89,1453322.0,33.0,33.08,32.86,32.89,1453322.0
2019-10-29 12:00:00,32.89,33.13,32.82,33.11,1097312.0,32.89,33.13,32.82,33.11,1097312.0
2019-10-29 12:10:00,33.11,33.28,33.1,33.27,1085538.0,33.11,33.28,33.1,33.27,1085538.0
2019-10-29 12:20:00,33.27,33.29,33.14,33.28,1062416.0,33.27,33.29,33.14,33.28,1062416.0
2019-10-29 12:30:00,33.28,33.33,33.24,33.28,860163.0,33.28,33.33,33.24,33.28,860163.0
2019-10-29 12:40:00,33.27,33.37,33.24,33.25,1358250.0,33.27,33.37,33.24,33.25,1358250.0
2019-10-29 12:50:00,33.26,33.36,33.2,33.36,811126.0,33.26,33.36,33.2,33.36,811126.0
2019-10-29 13:00:00,33.36,33.44,33.3,33.33,1166436.0,33.36,33.44,33.3,33.33,1166436.0
2019-10-29 13:10:00,33.33,33.37,33.29,33.31,731105.0,33.33,33.37,33.29,33.31,731105.0
2019-10-29 13:20:00,33.31,33.31,33.17,33.26,686888.0,33.31,33.31,33.17,33.26,686888.0
2019-10-29 13:30:00,33.26,33.28,33.22,33.27,480235.0,33.26,33.28,33.22,33.27,480235.0
2019-10-29 13:40:00,33.27,33.35,33.25,33.29,807060.0,33.27,33.35,33.25,33.29,807060.0
2019-10-29 13:50:00,33.28,33.33,33.26,33.3,514214.0,33.28,33.33,33.26,33.3,514214.0
2019-10-29 14:00:00,33.3,33.39,33.26,33.37,892001.0,33.3,33.39,33.26,33.37,892001.0
2019-10-29 14:10:00,33.37,33.39,33.28,33.31,506992.0,33.37,33.39,33.28,33.31,506992.0
2019-10-29 14:20:00,33.3,33.34,33.28,33.3,479539.0,33.3,33.34,33.28,33.3,479539.0
2019-10-29 14:30:00,33.3,33.34,33.29,33.34,558547.0,33.3,33.34,33.29,33.34,558547.0
2019-10-29 14:40:00,33.34,33.42,33.32,33.38,810099.0,33.34,33.42,33.32,33.38,810099.0
2019-10-29 14:50:00,33.38,33.39,33.29,33.29,1001690.0,33.38,33.39,33.29,33.29,1001690.0
2019-10-29 15:00:00,33.29,33.31,33.22,33.3,990367.0,33.29,33.31,33.22,33.3,990367.0
2019-10-29 15:10:00,33.3,33.34,33.25,33.3,1065603.0,33.3,33.34,33.25,33.3,1065603.0
2019-10-29 15:20:00,33.31,33.32,33.12,33.14,1085583.0,33.31,33.32,33.12,33.14,1085583.0
2019-10-29 15:30:00,33.14,33.19,33.02,33.05,1863454.0,33.14,33.19,33.02,33.05,1863454.0
2019-10-29 15:40:00,33.06,33.11,32.98,32.99,2221066.0,33.06,33.11,32.98,32.99,2221066.0
2019-10-29 15:50:00,33.0,33.1,32.95,33.06,4072885.0,33.0,33.1,32.95,33.06,4072885.0
2019-10-30 09:30:00,32.93,33.28,32.41,33.25,10263378.0,32.93,33.28,32.41,33.25,10263378.0
2019-10-30 09:40:00,33.25,33.34,32.75,32.82,5295938.0,33.25,33.34,32.75,32.82,5295938.0
2019-10-30 09:50:00,32.81,32.85,32.44,32.49,4530546.0,32.81,32.85,32.44,32.49,4530546.0
2019-10-30 10:00:00,32.49,32.5,32.03,32.09,5240428.0,32.49,32.5,32.03,32.09,5240428.0
2019-10-30 10:10:00,32.09,32.63,32.05,32.58,3673921.0,32.09,32.63,32.05,32.58,3673921.0
2019-10-30 10:20:00,32.57,32.64,32.33,32.48,2288468.0,32.57,32.64,32.33,32.48,2288468.0
2019-10-30 10:30:00,32.48,32.63,32.35,32.51,1613365.0,32.48,32.63,32.35,32.51,1613365.0
2019-10-30 10:40:00,32.51,32.51,32.28,32.32,1573340.0,32.51,32.51,32.28,32.32,1573340.0
2019-10-30 10:50:00,32.33,32.57,32.31,32.49,1415704.0,32.33,32.57,32.31,32.49,1415704.0
2019-10-30 11:00:00,32.49,32.52,32.36,32.49,1008607.0,32.49,32.52,32.36,32.49,1008607.0
2019-10-30 11:10:00,32.49,32.55,32.25,32.27,1469201.0,32.49,32.55,32.25,32.27,1469201.0
2019-10-30 11:20:00,32.28,32.38,32.2,32.3,1189665.0,32.28,32.38,32.2,32.3,1189665.0
2019-10-30 11:30:00,32.3,32.52,32.27,32.44,968265.0,32.3,32.52,32.27,32.44,968265.0
2019-10-30 11:40:00,32.44,32.75,32.44,32.73,2628053.0,32.44,32.75,32.44,32.73,2628053.0
2019-10-30 11:50:00,32.74,32.94,32.73,32.84,2068407.0,32.74,32.94,32.73,32.84,2068407.0
2019-10-30 12:00:00,32.85,32.89,32.7,32.73,1420123.0,32.85,32.89,32.7,32.73,1420123.0
2019-10-30 12:10:00,32.74,32.81,32.6,32.76,845541.0,32.74,32.81,32.6,32.76,845541.0
2019-10-30 12:20:00,32.76,32.8,32.67,32.72,661176.0,32.76,32.8,32.67,32.72,661176.0
2019-10-30 12:30:00,32.73,32.77,32.62,32.73,970885.0,32.73,32.77,32.62,32.73,970885.0
2019-10-30 12:40:00,32.73,32.73,32.53,32.55,899183.0,32.73,32.73,32.53,32.55,899183.0
2019-10-30 12:50:00,32.55,32.6,32.47,32.52,1296757.0,32.55,32.6,32.47,32.52,1296757.0
2019-10-30 13:00:00,32.52,32.66,32.46,32.61,1212829.0,32.52,32.66,32.46,32.61,1212829.0
2019-10-30 13:10:00,32.6,32.65,32.54,32.63,602186.0,32.6,32.65,32.54,32.63,602186.0
2019-10-30 13:20:00,32.63,32.69,32.57,32.67,470700.0,32.63,32.69,32.57,32.67,470700.0
2019-10-30 13:30:00,32.68,32.7,32.59,32.64,381538.0,32.68,32.7,32.59,32.64,381538.0
2019-10-30 13:40:00,32.65,32.67,32.51,32.57,601697.0,32.65,32.67,32.51,32.57,601697.0
2019-10-30 13:50:00,32.56,32.61,32.41,32.43,817014.0,32.56,32.61,32.41,32.43,817014.0
2019-10-30 14:00:00,32.45,32.62,32.34,32.43,1183229.0,32.45,32.62,32.34,32.43,1183229.0
2019-10-30 14:10:00,32.44,32.65,32.43,32.62,1091694.0,32.44,32.65,32.43,32.62,1091694.0
2019-10-30 14:20:00,32.63,32.65,32.56,32.58,503173.0,32.63,32.65,32.56,32.58,503173.0
2019-10-30 14:30:00,32.59,32.66,32.54,32.56,632423.0,32.59,32.66,32.54,32.56,632423.0
2019-10-30 14:40:00,32.57,32.63,32.54,32.55,846361.0,32.57,32.63,32.54,32.55,846361.0
2019-10-30 14:50:00,32.55,32.76,32.55,32.71,1370893.0,32.55,32.76,32.55,32.71,1370893.0
2019-10-30 15:00:00,32.71,32.87,32.7,32.81,1043153.0,32.71,32.87,32.7,32.81,1043153.0
2019-10-30 15:10:00,32.81,32.94,32.81,32.92,1211782.0,32.81,32.94,32.81,32.92,1211782.0
2019-10-30 15:20:00,32.93,33.11,32.91,33.08,2214319.0,32.93,33.11,32.91,33.08,2214319.0
2019-10-30 15:30:00,33.07,33.11,32.96,33.09,1612078.0,33.07,33.11,32.96,33.09,1612078.0
2019-10-30 15:40:00,33.1,33.14,33.03,33.08,1690120.0,33.1,33.14,33.03,33.08,1690120.0
2019-10-30 15:50:00,33.07,33.22,33.03,33.14,3116223.0,33.07,33.22,33.03,33.14,3116223.0
2019-10-31 09:30:00,32.95,33.26,32.85,33.21,4648883.0,32.95,33.26,32.85,33.21,4648883.0
2019-10-31 09:40:00,33.22,33.22,32.86,32.89,2118137.0,33.22,33.22,32.86,32.89,2118137.0
2019-10-31 09:50:00,32.89,32.98,32.87,32.93,1193330.0,32.89,32.98,32.87,32.93,1193330.0
2019-10-31 10:00:00,32.94,33.15,32.89,33.15,1717176.0,32.94,33.15,32.89,33.15,1717176.0
2019-10-31 10:10:00,33.15,33.15,32.89,33.01,1295178.0,33.15,33.15,32.89,33.01,1295178.0
2019-10-31 10:20:00,33.01,33.02,32.82,32.88,1313290.0,33.01,33.02,32.82,32.88,1313290.0
2019-10-31 10:30:00,32.89,32.99,32.82,32.97,889347.0,32.89,32.99,32.82,32.97,889347.0
2019-10-31 10:40:00,32.96,33.18,32.94,33.18,1068952.0,32.96,33.18,32.94,33.18,1068952.0
2019-10-31 10:50:00,33.18,33.56,33.17,33.55,2844131.0,33.18,33.56,33.17,33.55,2844131.0
2019-10-31 11:00:00,33.56,33.88,33.45,33.85,2926587.0,33.56,33.88,33.45,33.85,2926587.0
2019-10-31 11:10:00,33.85,33.89,33.69,33.78,2558738.0,33.85,33.89,33.69,33.78,2558738.0
2019-10-31 11:20:00,33.78,33.98,33.74,33.78,2645919.0,33.78,33.98,33.74,33.78,2645919.0
2019-10-31 11:30:00,33.78,33.93,33.73,33.88,1748596.0,33.78,33.93,33.73,33.88,1748596.0
2019-10-31 11:40:00,33.88,34.06,33.86,34.02,3291464.0,33.88,34.06,33.86,34.02,3291464.0
2019-10-31 11:50:00,34.02,34.3,34.01,34.29,3486737.0,34.02,34.3,34.01,34.29,3486737.0
2019-10-31 12:00:00,34.3,34.34,34.08,34.18,2618884.0,34.3,34.34,34.08,34.18,2618884.0
2019-10-31 12:10:00,34.18,34.24,34.04,34.09,1516476.0,34.18,34.24,34.04,34.09,1516476.0
2019-10-31 12:20:00,34.09,34.23,34.08,34.23,1360127.0,34.09,34.23,34.08,34.23,1360127.0
2019-10-31 12:30:00,34.23,34.3,34.06,34.07,1614627.0,34.23,34.3,34.06,34.07,1614627.0
2019-10-31 12:40:00,34.07,34.12,33.92,33.97,1743151.0,34.07,34.12,33.92,33.97,1743151.0
2019-10-31 12:50:00,33.98,34.09,33.95,34.03,1075261.0,33.98,34.09,33.95,34.03,1075261.0
2019-10-31 13:00:00,34.04,34.19,34.02,34.14,977042.0,34.04,34.19,34.02,34.14,977042.0
2019-10-31 13:10:00,34.14,34.14,33.97,34.13,1188944.0,34.14,34.14,33.97,34.13,1188944.0
2019-10-31 13:20:00,34.13,34.21,34.1,34.12,920394.0,34.13,34.21,34.1,34.12,920394.0
2019-10-31 13:30:00,34.11,34.17,34.09,34.14,537575.0,34.11,34.17,34.09,34.14,537575.0
2019-10-31 13:40:00,34.14,34.15,34.0,34.01,870806.0,34.14,34.15,34.0,34.01,870806.0
2019-10-31 13:50:00,34.01,34.07,33.99,34.01,488738.0,34.01,34.07,33.99,34.01,488738.0
2019-10-31 14:00:00,34.01,34.22,33.98,34.14,1455986.0,34.01,34.22,33.98,34.14,1455986.0
2019-10-31 14:10:00,34.15,34.23,34.12,34.15,1182701.0,34.15,34.23,34.12,34.15,1182701.0
2019-10-31 14:20:00,34.14,34.18,34.1,34.11,577063.0,34.14,34.18,34.1,34.11,577063.0
2019-10-31 14:30:00,34.12,34.12,34.01,34.01,807345.0,34.12,34.12,34.01,34.01,807345.0
2019-10-31 14:40:00,34.02,34.06,33.97,34.03,1262208.0,34.02,34.06,33.97,34.03,1262208.0
2019-10-31 14:50:00,34.03,34.03,33.93,34.01,794541.0,34.03,34.03,33.93,34.01,794541.0
2019-10-31 15:00:00,34.01,34.02,33.97,34.0,562395.0,34.01,34.02,33.97,34.0,562395.0
2019-10-31 15:10:00,34.0,34.02,33.92,33.98,837559.0,34.0,34.02,33.92,33.98,837559.0
2019-10-31 15:20:00,33.97,33.99,33.87,33.9,898733.0,33.97,33.99,33.87,33.9,898733.0
2019-10-31 15:30:00,33.91,33.99,33.85,33.87,1355254.0,33.91,33.99,33.85,33.87,1355254.0
2019-10-31 15:40:00,33.86,33.89,33.76,33.77,1637979.0,33.86,33.89,33.76,33.77,1637979.0
2019-10-31 15:50:00,33.77,33.99,33.7,33.96,2736020.0,33.77,33.99,33.7,33.96,2736020.0
2019-11-01 09:30:00,34.37,34.43,34.1,34.31,5236359.0,34.37,34.43,34.1,34.31,5236359.0
2019-11-01 09:40:00,34.31,34.35,34.12,34.21,2558955.0,34.31,34.35,34.12,34.21,2558955.0
2019-11-01 09:50:00,34.21,34.44,34.21,34.39,3531484.0,34.21,34.44,34.21,34.39,3531484.0
2019-11-01 10:00:00,34.39,34.62,34.33,34.53,3789602.0,34.39,34.62,34.33,34.53,3789602.0
2019-11-01 10:10:00,34.53,34.67,34.53,34.62,2225300.0,34.53,34.67,34.53,34.62,2225300.0
2019-11-01 10:20:00,34.62,34.72,34.54,34.62,1748519.0,34.62,34.72,34.54,34.62,1748519.0
2019-11-01 10:30:00,34.62,34.66,34.51,34.54,1264235.0,34.62,34.66,34.51,34.54,1264235.0
2019-11-01 10:40:00,34.54,34.76,34.53,34.69,2112970.0,34.54,34.76,34.53,34.69,2112970.0
2019-11-01 10:50:00,34.68,34.86,34.68,34.84,2124817.0,34.68,34.86,34.68,34.84,2124817.0
2019-11-01 11:00:00,34.84,34.99,34.84,34.98,2214647.0,34.84,34.99,34.84,34.98,2214647.0
2019-11-01 11:10:00,34.98,34.99,34.78,34.86,1875190.0,34.98,34.99,34.78,34.86,1875190.0
2019-11-01 11:20:00,34.86,34.97,34.83,34.89,1582731.0,34.86,34.97,34.83,34.89,1582731.0
2019-11-01 11:30:00,34.88,34.9,34.81,34.87,1075701.0,34.88,34.9,34.81,34.87,1075701.0
2019-11-01 11:40:00,34.87,34.98,34.86,34.95,1464253.0,34.87,34.98,34.86,34.95,1464253.0
2019-11-01 11:50:00,34.95,35.0,34.92,34.99,1524274.0,34.95,35.0,34.92,34.99,1524274.0
2019-11-01 12:00:00,34.99,35.0,34.93,34.94,1935264.0,34.99,35.0,34.93,34.94,1935264.0
2019-11-01 12:10:00,34.94,34.97,34.85,34.94,1353342.0,34.94,34.97,34.85,34.94,1353342.0
2019-11-01 12:20:00,34.94,34.96,34.86,34.86,814557.0,34.94,34.96,34.86,34.86,814557.0
2019-11-01 12:30:00,34.87,34.87,34.74,34.77,1431305.0,34.87,34.87,34.74,34.77,1431305.0
2019-11-01 12:40:00,34.78,34.79,34.71,34.73,883505.0,34.78,34.79,34.71,34.73,883505.0
2019-11-01 12:50:00,34.73,34.8,34.7,34.73,910115.0,34.73,34.8,34.7,34.73,910115.0
2019-11-01 13:00:00,34.73,34.79,34.71,34.79,658232.0,34.73,34.79,34.71,34.79,658232.0
2019-11-01 13:10:00,34.79,34.88,34.76,34.86,874347.0,34.79,34.88,34.76,34.86,874347.0
2019-11-01 13:20:00,34.86,34.89,34.81,34.83,676912.0,34.86,34.89,34.81,34.83,676912.0
2019-11-01 13:30:00,34.84,34.91,34.82,34.86,1038071.0,34.84,34.91,34.82,34.86,1038071.0
2019-11-01 13:40:00,34.87,34.87,34.81,34.83,547856.0,34.87,34.87,34.81,34.83,547856.0
2019-11-01 13:50:00,34.84,34.9,34.84,34.84,675373.0,34.84,34.9,34.84,34.84,675373.0
2019-11-01 14:00:00,34.85,34.88,34.83,34.86,690866.0,34.85,34.88,34.83,34.86,690866.0
2019-11-01 14:10:00,34.87,34.89,34.82,34.87,796192.0,34.87,34.89,34.82,34.87,796192.0
2019-11-01 14:20:00,34.88,34.92,34.83,34.92,881737.0,34.88,34.92,34.83,34.92,881737.0
2019-11-01 14:30:00,34.92,34.95,34.88,34.88,753436.0,34.92,34.95,34.88,34.88,753436.0
2019-11-01 14:40:00,34.89,34.95,34.85,34.95,843886.0,34.89,34.95,34.85,34.95,843886.0
2019-11-01 14:50:00,34.95,34.99,34.92,34.98,1184894.0,34.95,34.99,34.92,34.98,1184894.0
2019-11-01 15:00:00,34.97,34.98,34.88,34.94,760191.0,34.97,34.98,34.88,34.94,760191.0
2019-11-01 15:10:00,34.94,34.95,34.88,34.91,653386.0,34.94,34.95,34.88,34.91,653386.0
2019-11-01 15:20:00,34.91,34.91,34.8,34.87,947401.0,34.91,34.91,34.8,34.87,947401.0
2019-11-01 15:30:00,34.87,34.9,34.85,34.86,796861.0,34.87,34.9,34.85,34.86,796861.0
2019-11-01 15:40:00,34.86,34.88,34.78,34.82,1052946.0,34.86,34.88,34.78,34.82,1052946.0
2019-11-01 15:50:00,34.82,34.9,34.81,34.89,3064968.0,34.82,34.9,34.81,34.89,3064968.0
2019-11-04 09:30:00,35.19,35.34,34.99,35.14,6044030.0,35.19,35.34,34.99,35.14,6044030.0
2019-11-04 09:40:00,35.14,35.15,34.86,35.05,3320700.0,35.14,35.15,34.86,35.05,3320700.0
2019-11-04 09:50:00,35.05,35.07,34.85,34.95,2843778.0,35.05,35.07,34.85,34.95,2843778.0
2019-11-04 10:00:00,34.95,34.97,34.76,34.89,2334507.0,34.95,34.97,34.76,34.89,2334507.0
2019-11-04 10:10:00,34.89,34.99,34.82,34.96,1373513.0,34.89,34.99,34.82,34.96,1373513.0
2019-11-04 10:20:00,34.96,35.11,34.91,35.09,1672074.0,34.96,35.11,34.91,35.09,1672074.0
2019-11-04 10:30:00,35.09,35.24,35.04,35.21,2417277.0,35.09,35.24,35.04,35.21,2417277.0
2019-11-04 10:40:00,35.22,35.48,35.21,35.45,3630544.0,35.22,35.48,35.21,35.45,3630544.0
2019-11-04 10:50:00,35.45,35.46,35.28,35.35,2107008.0,35.45,35.46,35.28,35.35,2107008.0
2019-11-04 11:00:00,35.35,35.75,35.33,35.74,4182256.0,35.35,35.75,35.33,35.74,4182256.0
2019-11-04 11:10:00,35.73,35.77,35.62,35.76,2059439.0,35.73,35.77,35.62,35.76,2059439.0
2019-11-04 11:20:00,35.76,35.82,35.7,35.78,1819107.0,35.76,35.82,35.7,35.78,1819107.0
2019-11-04 11:30:00,35.78,35.79,35.67,35.73,1426034.0,35.78,35.79,35.67,35.73,1426034.0
2019-11-04 11:40:00,35.73,35.79,35.64,35.68,1178850.0,35.73,35.79,35.64,35.68,1178850.0
2019-11-04 11:50:00,35.68,35.78,35.67,35.77,1529817.0,35.68,35.78,35.67,35.77,1529817.0
2019-11-04 12:00:00,35.77,35.78,35.61,35.64,1273181.0,35.77,35.78,35.61,35.64,1273181.0
2019-11-04 12:10:00,35.64,35.68,35.53,35.56,1249591.0,35.64,35.68,35.53,35.56,1249591.0
2019-11-04 12:20:00,35.56,35.65,35.54,35.65,1042918.0,35.56,35.65,35.54,35.65,1042918.0
2019-11-04 12:30:00,35.65,35.66,35.55,35.57,1329313.0,35.65,35.66,35.55,35.57,1329313.0
2019-11-04 12:40:00,35.58,35.77,35.55,35.74,1307529.0,35.58,35.77,35.55,35.74,1307529.0
2019-11-04 12:50:00,35.75,35.81,35.73,35.79,1923958.0,35.75,35.81,35.73,35.79,1923958.0
2019-11-04 13:00:00,35.79,35.8,35.74,35.74,1021442.0,35.79,35.8,35.74,35.74,1021442.0
2019-11-04 13:10:00,35.75,35.89,35.75,35.88,1571210.0,35.75,35.89,35.75,35.88,1571210.0
2019-11-04 13:20:00,35.88,35.99,35.86,35.95,1493454.0,35.88,35.99,35.86,35.95,1493454.0
2019-11-04 13:30:00,35.95,35.98,35.87,35.9,1149600.0,35.95,35.98,35.87,35.9,1149600.0
2019-11-04 13:40:00,35.89,35.96,35.87,35.93,939504.0,35.89,35.96,35.87,35.93,939504.0
2019-11-04 13:50:00,35.93,35.98,35.91,35.95,679476.0,35.93,35.98,35.91,35.95,679476.0
2019-11-04 14:00:00,35.95,35.99,35.9,35.92,1006791.0,35.95,35.99,35.9,35.92,1006791.0
2019-11-04 14:10:00,35.92,36.0,35.9,36.0,804950.0,35.92,36.0,35.9,36.0,804950.0
2019-11-04 14:20:00,36.0,36.15,35.98,36.11,2962570.0,36.0,36.15,35.98,36.11,2962570.0
2019-11-04 14:30:00,36.1,36.3,36.1,36.26,1972167.0,36.1,36.3,36.1,36.26,1972167.0
2019-11-04 14:40:00,36.27,36.35,36.24,36.35,1627501.0,36.27,36.35,36.24,36.35,1627501.0
2019-11-04 14:50:00,36.34,36.37,36.24,36.34,1696895.0,36.34,36.37,36.24,36.34,1696895.0
2019-11-04 15:00:00,36.34,36.34,36.24,36.32,1146262.0,36.34,36.34,36.24,36.32,1146262.0
2019-11-04 15:10:00,36.33,36.34,36.24,36.32,1461881.0,36.33,36.34,36.24,36.32,1461881.0
2019-11-04 15:20:00,36.32,36.44,36.3,36.35,2087693.0,36.32,36.44,36.3,36.35,2087693.0
2019-11-04 15:30:00,36.36,36.37,36.21,36.23,1925041.0,36.36,36.37,36.21,36.23,1925041.0
2019-11-04 15:40:00,36.23,36.35,36.22,36.29,1964557.0,36.23,36.35,36.22,36.29,1964557.0
2019-11-04 15:50:00,36.3,36.45,36.22,36.28,4252235.0,36.3,36.45,36.22,36.28,4252235.0
2019-11-05 09:30:00,36.55,36.75,36.34,36.66,6524317.0,36.55,36.75,36.34,36.66,6524317.0
2019-11-05 09:40:00,36.67,36.77,36.52,36.74,3400609.0,36.67,36.77,36.52,36.74,3400609.0
2019-11-05 09:50:00,36.74,36.97,36.65,36.97,3382612.0,36.74,36.97,36.65,36.97,3382612.0
2019-11-05 10:00:00,36.97,37.07,36.34,36.35,5283116.0,36.97,37.07,36.34,36.35,5283116.0
2019-11-05 10:10:00,36.35,36.41,36.14,36.38,5741321.0,36.35,36.41,36.14,36.38,5741321.0
2019-11-05 10:20:00,36.37,36.53,36.3,36.34,3166420.0,36.37,36.53,36.3,36.34,3166420.0
2019-11-05 10:30:00,36.33,36.45,36.27,36.45,2200348.0,36.33,36.45,36.27,36.45,2200348.0
2019-11-05 10:40:00,36.44,36.48,36.21,36.38,2432760.0,36.44,36.48,36.21,36.38,2432760.0
2019-11-05 10:50:00,36.38,36.68,36.37,36.64,2163645.0,36.38,36.68,36.37,36.64,2163645.0
2019-11-05 11:00:00,36.64,36.89,36.63,36.87,2593382.0,36.64,36.89,36.63,36.87,2593382.0
2019-11-05 11:10:00,36.87,36.88,36.73,36.75,1697074.0,36.87,36.88,36.73,36.75,1697074.0
2019-11-05 11:20:00,36.76,36.81,36.71,36.75,975026.0,36.76,36.81,36.71,36.75,975026.0
2019-11-05 11:30:00,36.75,36.85,36.66,36.78,1312284.0,36.75,36.85,36.66,36.78,1312284.0
2019-11-05 11:40:00,36.79,36.85,36.74,36.78,748723.0,36.79,36.85,36.74,36.78,748723.0
2019-11-05 11:50:00,36.79,37.0,36.77,36.97,1484423.0,36.79,37.0,36.77,36.97,1484423.0
2019-11-05 12:00:00,36.98,36.99,36.91,36.95,904368.0,36.98,36.99,36.91,36.95,904368.0
2019-11-05 12:10:00,36.95,36.97,36.87,36.94,839874.0,36.95,36.97,36.87,36.94,839874.0
2019-11-05 12:20:00,36.95,36.98,36.83,36.86,989446.0,36.95,36.98,36.83,36.86,989446.0
2019-11-05 12:30:00,36.86,36.9,36.8,36.89,741915.0,36.86,36.9,36.8,36.89,741915.0
2019-11-05 12:40:00,36.89,36.93,36.82,36.83,542338.0,36.89,36.93,36.82,36.83,542338.0
2019-11-05 12:50:00,36.83,36.88,36.76,36.83,907177.0,36.83,36.88,36.76,36.83,907177.0
2019-11-05 13:00:00,36.82,36.83,36.74,36.77,585792.0,36.82,36.83,36.74,36.77,585792.0
2019-11-05 13:10:00,36.77,36.91,36.77,36.89,597513.0,36.77,36.91,36.77,36.89,597513.0
2019-11-05 13:20:00,36.89,37.05,36.85,37.03,1859985.0,36.89,37.05,36.85,37.03,1859985.0
2019-11-05 13:30:00,37.04,37.1,37.02,37.07,1724973.0,37.04,37.1,37.02,37.07,1724973.0
2019-11-05 13:40:00,37.07,37.18,37.06,37.15,2159824.0,37.07,37.18,37.06,37.15,2159824.0
2019-11-05 13:50:00,37.14,37.18,37.06,37.09,1732561.0,37.14,37.18,37.06,37.09,1732561.0
2019-11-05 14:00:00,37.09,37.1,36.99,37.0,1436624.0,37.09,37.1,36.99,37.0,1436624.0
2019-11-05 14:10:00,37.01,37.04,36.96,37.0,1265766.0,37.01,37.04,36.96,37.0,1265766.0
2019-11-05 14:20:00,37.0,37.0,36.86,36.98,1010816.0,37.0,37.0,36.86,36.98,1010816.0
2019-11-05 14:30:00,36.99,37.04,36.97,36.98,675871.0,36.99,37.04,36.97,36.98,675871.0
2019-11-05 14:40:00,36.98,36.99,36.91,36.92,763552.0,36.98,36.99,36.91,36.92,763552.0
2019-11-05 14:50:00,36.93,36.94,36.82,36.86,917182.0,36.93,36.94,36.82,36.86,917182.0
2019-11-05 15:00:00,36.86,36.86,36.78,36.83,1270474.0,36.86,36.86,36.78,36.83,1270474.0
2019-11-05 15:10:00,36.82,36.89,36.79,36.81,936789.0,36.82,36.89,36.79,36.81,936789.0
2019-11-05 15:20:00,36.81,36.82,36.74,36.75,1038277.0,36.81,36.82,36.74,36.75,1038277.0
2019-11-05 15:30:00,36.75,36.76,36.46,36.47,2552943.0,36.75,36.76,36.46,36.47,2552943.0
2019-11-05 15:40:00,36.47,36.48,35.98,36.18,5016024.0,36.47,36.48,35.98,36.18,5016024.0
2019-11-05 15:50:00,36.18,36.21,36.05,36.14,3605519.0,36.18,36.21,36.05,36.14,3605519.0
2019-11-06 09:30:00,36.06,36.12,35.83,36.03,3355864.0,36.06,36.12,35.83,36.03,3355864.0
2019-11-06 09:40:00,36.04,36.48,36.04,36.21,3542352.0,36.04,36.48,36.04,36.21,3542352.0
2019-11-06 09:50:00,36.21,36.25,36.05,36.11,2240395.0,36.21,36.25,36.05,36.11,2240395.0
2019-11-06 10:00:00,36.12,36.25,36.07,36.2,1867916.0,36.12,36.25,36.07,36.2,1867916.0
2019-11-06 10:10:00,36.19,36.23,35.83,35.87,2540403.0,36.19,36.23,35.83,35.87,2540403.0
2019-11-06 10:20:00,35.87,35.88,35.61,35.63,2997860.0,35.87,35.88,35.61,35.63,2997860.0
2019-11-06 10:30:00,35.63,35.8,35.52,35.78,2142549.0,35.63,35.8,35.52,35.78,2142549.0
2019-11-06 10:40:00,35.78,35.82,35.61,35.73,1710853.0,35.78,35.82,35.61,35.73,1710853.0
2019-11-06 10:50:00,35.73,35.74,35.62,35.64,897756.0,35.73,35.74,35.62,35.64,897756.0
2019-11-06 11:00:00,35.64,35.76,35.61,35.69,1504701.0,35.64,35.76,35.61,35.69,1504701.0
2019-11-06 11:10:00,35.69,35.8,35.65,35.79,1119785.0,35.69,35.8,35.65,35.79,1119785.0
2019-11-06 11:20:00,35.78,35.81,35.73,35.77,926450.0,35.78,35.81,35.73,35.77,926450.0
2019-11-06 11:30:00,35.77,36.0,35.75,35.97,1486956.0,35.77,36.0,35.75,35.97,1486956.0
2019-11-06 11:40:00,35.98,35.99,35.7,35.74,1781203.0,35.98,35.99,35.7,35.74,1781203.0
2019-11-06 11:50:00,35.73,35.84,35.61,35.83,1402935.0,35.73,35.84,35.61,35.83,1402935.0
2019-11-06 12:00:00,35.82,35.96,35.82,35.96,1365660.0,35.82,35.96,35.82,35.96,1365660.0
2019-11-06 12:10:00,35.95,35.97,35.81,35.87,764817.0,35.95,35.97,35.81,35.87,764817.0
2019-11-06 12:20:00,35.88,35.92,35.83,35.89,511379.0,35.88,35.92,35.83,35.89,511379.0
2019-11-06 12:30:00,35.89,36.0,35.88,35.95,674623.0,35.89,36.0,35.88,35.95,674623.0
2019-11-06 12:40:00,35.95,36.17,35.94,36.16,1679036.0,35.95,36.17,35.94,36.16,1679036.0
2019-11-06 12:50:00,36.16,36.19,36.05,36.18,941264.0,36.16,36.19,36.05,36.18,941264.0
2019-11-06 13:00:00,36.17,36.2,36.02,36.02,940900.0,36.17,36.2,36.02,36.02,940900.0
2019-11-06 13:10:00,36.03,36.12,36.0,36.11,798887.0,36.03,36.12,36.0,36.11,798887.0
2019-11-06 13:20:00,36.11,36.11,35.99,36.0,551620.0,36.11,36.11,35.99,36.0,551620.0
2019-11-06 13:30:00,36.01,36.06,36.0,36.05,280940.0,36.01,36.06,36.0,36.05,280940.0
2019-11-06 13:40:00,36.05,36.1,35.94,35.96,756506.0,36.05,36.1,35.94,35.96,756506.0
2019-11-06 13:50:00,35.97,35.97,35.93,35.95,592646.0,35.97,35.97,35.93,35.95,592646.0
2019-11-06 14:00:00,35.96,35.97,35.86,35.91,705144.0,35.96,35.97,35.86,35.91,705144.0
2019-11-06 14:10:00,35.91,35.99,35.87,35.97,831823.0,35.91,35.99,35.87,35.97,831823.0
2019-11-06 14:20:00,35.97,35.99,35.9,35.91,608800.0,35.97,35.99,35.9,35.91,608800.0
2019-11-06 14:30:00,35.92,35.95,35.86,35.91,441650.0,35.92,35.95,35.86,35.91,441650.0
2019-11-06 14:40:00,35.91,35.94,35.85,35.89,391677.0,35.91,35.94,35.85,35.89,391677.0
2019-11-06 14:50:00,35.89,35.91,35.86,35.89,259455.0,35.89,35.91,35.86,35.89,259455.0
2019-11-06 15:00:00,35.89,35.89,35.8,35.81,648531.0,35.89,35.89,35.8,35.81,648531.0
2019-11-06 15:10:00,35.82,35.95,35.81,35.93,459207.0,35.82,35.95,35.81,35.93,459207.0
2019-11-06 15:20:00,35.94,35.95,35.91,35.94,389522.0,35.94,35.95,35.91,35.94,389522.0
2019-11-06 15:30:00,35.95,35.97,35.91,35.91,566996.0,35.95,35.97,35.91,35.91,566996.0
2019-11-06 15:40:00,35.92,35.92,35.84,35.89,697930.0,35.92,35.92,35.84,35.89,697930.0
2019-11-06 15:50:00,35.9,35.94,35.87,35.93,1562613.0,35.9,35.94,35.87,35.93,1562613.0
2019-11-07 09:30:00,36.51,36.67,36.2,36.61,4325935.0,36.51,36.67,36.2,36.61,4325935.0
2019-11-07 09:40:00,36.6,36.73,36.4,36.41,3396945.0,36.6,36.73,36.4,36.41,3396945.0
2019-11-07 09:50:00,36.41,36.63,36.38,36.56,2392825.0,36.41,36.63,36.38,36.56,2392825.0
2019-11-07 10:00:00,36.57,36.58,36.38,36.45,1969340.0,36.57,36.58,36.38,36.45,1969340.0
2019-11-07 10:10:00,36.45,36.57,36.38,36.44,1602946.0,36.45,36.57,36.38,36.44,1602946.0
2019-11-07 10:20:00,36.44,36.47,36.4,36.45,1000591.0,36.44,36.47,36.4,36.45,1000591.0
2019-11-07 10:30:00,36.45,36.66,36.45,36.62,2084704.0,36.45,36.66,36.45,36.62,2084704.0
2019-11-07 10:40:00,36.63,36.69,36.56,36.58,1584787.0,36.63,36.69,36.56,36.58,1584787.0
2019-11-07 10:50:00,36.57,36.79,36.55,36.79,1746025.0,36.57,36.79,36.55,36.79,1746025.0
2019-11-07 11:00:00,36.79,36.88,36.76,36.85,1734002.0,36.79,36.88,36.76,36.85,1734002.0
2019-11-07 11:10:00,36.84,36.99,36.8,36.98,1812868.0,36.84,36.99,36.8,36.98,1812868.0
2019-11-07 11:20:00,36.98,36.99,36.72,36.77,1583780.0,36.98,36.99,36.72,36.77,1583780.0
2019-11-07 11:30:00,36.78,36.84,36.73,36.75,959997.0,36.78,36.84,36.73,36.75,959997.0
2019-11-07 11:40:00,36.75,36.75,36.61,36.63,999024.0,36.75,36.75,36.61,36.63,999024.0
2019-11-07 11:50:00,36.64,36.64,36.5,36.59,1287049.0,36.64,36.64,36.5,36.59,1287049.0
2019-11-07 12:00:00,36.59,36.81,36.56,36.81,1687426.0,36.59,36.81,36.56,36.81,1687426.0
2019-11-07 12:10:00,36.8,36.85,36.74,36.78,986382.0,36.8,36.85,36.74,36.78,986382.0
2019-11-07 12:20:00,36.79,36.82,36.75,36.78,446919.0,36.79,36.82,36.75,36.78,446919.0
2019-11-07 12:30:00,36.77,36.78,36.71,36.78,338372.0,36.77,36.78,36.71,36.78,338372.0
2019-11-07 12:40:00,36.78,36.83,36.75,36.83,376446.0,36.78,36.83,36.75,36.83,376446.0
2019-11-07 12:50:00,36.82,36.89,36.81,36.87,753016.0,36.82,36.89,36.81,36.87,753016.0
2019-11-07 13:00:00,36.86,36.87,36.68,36.73,686755.0,36.86,36.87,36.68,36.73,686755.0
2019-11-07 13:10:00,36.74,36.82,36.73,36.78,452005.0,36.74,36.82,36.73,36.78,452005.0
2019-11-07 13:20:00,36.79,36.8,36.71,36.71,345229.0,36.79,36.8,36.71,36.71,345229.0
2019-11-07 13:30:00,36.71,36.72,36.61,36.64,653213.0,36.71,36.72,36.61,36.64,653213.0
2019-11-07 13:40:00,36.63,36.73,36.63,36.69,1214309.0,36.63,36.73,36.63,36.69,1214309.0
2019-11-07 13:50:00,36.69,36.71,36.47,36.54,1389616.0,36.69,36.71,36.47,36.54,1389616.0
2019-11-07 14:00:00,36.55,36.61,36.45,36.47,972196.0,36.55,36.61,36.45,36.47,972196.0
2019-11-07 14:10:00,36.46,36.5,36.45,36.48,433890.0,36.46,36.5,36.45,36.48,433890.0
2019-11-07 14:20:00,36.48,36.53,36.43,36.47,557327.0,36.48,36.53,36.43,36.47,557327.0
2019-11-07 14:30:00,36.47,36.61,36.43,36.58,952882.0,36.47,36.61,36.43,36.58,952882.0
2019-11-07 14:40:00,36.58,36.59,36.33,36.35,1434124.0,36.58,36.59,36.33,36.35,1434124.0
2019-11-07 14:50:00,36.35,36.36,36.25,36.36,1047005.0,36.35,36.36,36.25,36.36,1047005.0
2019-11-07 15:00:00,36.36,36.44,36.28,36.3,801900.0,36.36,36.44,36.28,36.3,801900.0
2019-11-07 15:10:00,36.31,36.31,36.11,36.12,1002501.0,36.31,36.31,36.11,36.12,1002501.0
2019-11-07 15:20:00,36.13,36.21,36.03,36.17,1419872.0,36.13,36.21,36.03,36.17,1419872.0
2019-11-07 15:30:00,36.18,36.24,36.11,36.21,1043820.0,36.18,36.24,36.11,36.21,1043820.0
2019-11-07 15:40:00,36.21,36.23,36.14,36.2,746838.0,36.21,36.23,36.14,36.2,746838.0
2019-11-07 15:50:00,36.21,36.29,36.2,36.28,1685464.0,36.21,36.29,36.2,36.28,1685464.0
2019-11-08 09:30:00,36.06,36.28,36.0,36.1,3488164.0,36.06,36.28,36.0,36.1,3488164.0
2019-11-08 09:40:00,36.11,36.39,36.04,36.36,2381095.0,36.11,36.39,36.04,36.36,2381095.0
2019-11-08 09:50:00,36.36,36.38,36.14,36.16,1545686.0,36.36,36.38,36.14,36.16,1545686.0
2019-11-08 10:00:00,36.17,36.22,36.05,36.18,1818528.0,36.17,36.22,36.05,36.18,1818528.0
2019-11-08 10:10:00,36.19,36.46,36.15,36.36,2067009.0,36.19,36.46,36.15,36.36,2067009.0
2019-11-08 10:20:00,36.36,36.56,36.32,36.46,1594121.0,36.36,36.56,36.32,36.46,1594121.0
2019-11-08 10:30:00,36.46,36.47,36.33,36.43,1110032.0,36.46,36.47,36.33,36.43,1110032.0
2019-11-08 10:40:00,36.43,36.48,36.37,36.41,1396654.0,36.43,36.48,36.37,36.41,1396654.0
2019-11-08 10:50:00,36.42,36.55,36.41,36.46,1189043.0,36.42,36.55,36.41,36.46,1189043.0
2019-11-08 11:00:00,36.46,36.58,36.44,36.55,1531381.0,36.46,36.58,36.44,36.55,1531381.0
2019-11-08 11:10:00,36.55,36.55,36.38,36.45,1059027.0,36.55,36.55,36.38,36.45,1059027.0
2019-11-08 11:20:00,36.45,36.48,36.29,36.3,1002234.0,36.45,36.48,36.29,36.3,1002234.0
2019-11-08 11:30:00,36.3,36.39,36.3,36.37,794109.0,36.3,36.39,36.3,36.37,794109.0
2019-11-08 11:40:00,36.37,36.44,36.32,36.41,586565.0,36.37,36.44,36.32,36.41,586565.0
2019-11-08 11:50:00,36.4,36.45,36.35,36.43,463173.0,36.4,36.45,36.35,36.43,463173.0
2019-11-08 12:00:00,36.43,36.51,36.39,36.5,786169.0,36.43,36.51,36.39,36.5,786169.0
2019-11-08 12:10:00,36.5,36.51,36.4,36.44,473750.0,36.5,36.51,36.4,36.44,473750.0
2019-11-08 12:20:00,36.44,36.5,36.42,36.49,341178.0,36.44,36.5,36.42,36.49,341178.0
2019-11-08 12:30:00,36.49,36.52,36.46,36.51,588161.0,36.49,36.52,36.46,36.51,588161.0
2019-11-08 12:40:00,36.51,36.51,36.39,36.41,484057.0,36.51,36.51,36.39,36.41,484057.0
2019-11-08 12:50:00,36.41,36.41,36.36,36.38,496099.0,36.41,36.41,36.36,36.38,496099.0
2019-11-08 13:00:00,36.38,36.38,36.31,36.34,320942.0,36.38,36.38,36.31,36.34,320942.0
2019-11-08 13:10:00,36.33,36.37,36.32,36.37,339481.0,36.33,36.37,36.32,36.37,339481.0
2019-11-08 13:20:00,36.36,36.36,36.27,36.34,786326.0,36.36,36.36,36.27,36.34,786326.0
2019-11-08 13:30:00,36.35,36.36,36.26,36.27,594454.0,36.35,36.36,36.26,36.27,594454.0
2019-11-08 13:40:00,36.27,36.29,36.22,36.25,488208.0,36.27,36.29,36.22,36.25,488208.0
2019-11-08 13:50:00,36.25,36.25,36.15,36.15,520814.0,36.25,36.25,36.15,36.15,520814.0
2019-11-08 14:00:00,36.15,36.17,36.1,36.13,614857.0,36.15,36.17,36.1,36.13,614857.0
2019-11-08 14:10:00,36.13,36.17,36.1,36.12,582456.0,36.13,36.17,36.1,36.12,582456.0
2019-11-08 14:20:00,36.12,36.13,36.08,36.12,515399.0,36.12,36.13,36.08,36.12,515399.0
2019-11-08 14:30:00,36.12,36.21,36.11,36.13,756795.0,36.12,36.21,36.11,36.13,756795.0
2019-11-08 14:40:00,36.13,36.24,36.13,36.2,610550.0,36.13,36.24,36.13,36.2,610550.0
2019-11-08 14:50:00,36.19,36.25,36.19,36.22,361425.0,36.19,36.25,36.19,36.22,361425.0
2019-11-08 15:00:00,36.21,36.23,36.19,36.23,300386.0,36.21,36.23,36.19,36.23,300386.0
2019-11-08 15:10:00,36.23,36.25,36.21,36.24,408183.0,36.23,36.25,36.21,36.24,408183.0
2019-11-08 15:20:00,36.24,36.26,36.17,36.19,431526.0,36.24,36.26,36.17,36.19,431526.0
2019-11-08 15:30:00,36.2,36.27,36.19,36.25,559701.0,36.2,36.27,36.19,36.25,559701.0
2019-11-08 15:40:00,36.25,36.26,36.17,36.19,904148.0,36.25,36.26,36.17,36.19,904148.0
2019-11-08 15:50:00,36.2,36.3,36.13,36.29,2026463.0,36.2,36.3,36.13,36.29,2026463.0
2019-11-11 09:30:00,35.96,36.09,35.73,35.8,3589234.0,35.96,36.09,35.73,35.8,3589234.0
2019-11-11 09:40:00,35.8,35.83,35.58,35.76,2986747.0,35.8,35.83,35.58,35.76,2986747.0
2019-11-11 09:50:00,35.75,35.88,35.73,35.82,1486902.0,35.75,35.88,35.73,35.82,1486902.0
2019-11-11 10:00:00,35.83,35.97,35.69,35.94,1947543.0,35.83,35.97,35.69,35.94,1947543.0
2019-11-11 10:10:00,35.95,35.99,35.81,35.86,1770799.0,35.95,35.99,35.81,35.86,1770799.0
2019-11-11 10:20:00,35.87,35.96,35.74,35.92,1221967.0,35.87,35.96,35.74,35.92,1221967.0
2019-11-11 10:30:00,35.93,35.94,35.83,35.88,1094735.0,35.93,35.94,35.83,35.88,1094735.0
2019-11-11 10:40:00,35.88,35.96,35.86,35.92,903381.0,35.88,35.96,35.86,35.92,903381.0
2019-11-11 10:50:00,35.92,36.03,35.86,35.98,1508797.0,35.92,36.03,35.86,35.98,1508797.0
2019-11-11 11:00:00,35.98,36.18,35.98,36.18,1869148.0,35.98,36.18,35.98,36.18,1869148.0
2019-11-11 11:10:00,36.18,36.2,36.08,36.11,1269462.0,36.18,36.2,36.08,36.11,1269462.0
2019-11-11 11:20:00,36.11,36.28,36.1,36.27,1106347.0,36.11,36.28,36.1,36.27,1106347.0
2019-11-11 11:30:00,36.26,36.33,36.2,36.27,1450808.0,36.26,36.33,36.2,36.27,1450808.0
2019-11-11 11:40:00,36.27,36.38,36.24,36.34,917571.0,36.27,36.38,36.24,36.34,917571.0
2019-11-11 11:50:00,36.35,36.4,36.32,36.4,717313.0,36.35,36.4,36.32,36.4,717313.0
2019-11-11 12:00:00,36.4,36.44,36.36,36.38,755317.0,36.4,36.44,36.36,36.38,755317.0
2019-11-11 12:10:00,36.38,36.46,36.36,36.44,597618.0,36.38,36.46,36.36,36.44,597618.0
2019-11-11 12:20:00,36.44,36.47,36.43,36.47,401138.0,36.44,36.47,36.43,36.47,401138.0
2019-11-11 12:30:00,36.47,36.55,36.46,36.49,850050.0,36.47,36.55,36.46,36.49,850050.0
2019-11-11 12:40:00,36.49,36.51,36.43,36.47,648359.0,36.49,36.51,36.43,36.47,648359.0
2019-11-11 12:50:00,36.46,36.53,36.44,36.53,569748.0,36.46,36.53,36.44,36.53,569748.0
2019-11-11 13:00:00,36.54,36.62,36.51,36.59,803994.0,36.54,36.62,36.51,36.59,803994.0
2019-11-11 13:10:00,36.6,36.67,36.57,36.59,774143.0,36.6,36.67,36.57,36.59,774143.0
2019-11-11 13:20:00,36.59,36.61,36.53,36.56,480455.0,36.59,36.61,36.53,36.56,480455.0
2019-11-11 13:30:00,36.57,36.57,36.49,36.52,363833.0,36.57,36.57,36.49,36.52,363833.0
2019-11-11 13:40:00,36.51,36.54,36.49,36.54,317032.0,36.51,36.54,36.49,36.54,317032.0
2019-11-11 13:50:00,36.54,36.54,36.38,36.39,1003931.0,36.54,36.54,36.38,36.39,1003931.0
2019-11-11 14:00:00,36.38,36.45,36.36,36.44,746058.0,36.38,36.45,36.36,36.44,746058.0
2019-11-11 14:10:00,36.44,36.44,36.37,36.39,501249.0,36.44,36.44,36.37,36.39,501249.0
2019-11-11 14:20:00,36.39,36.44,36.36,36.42,721427.0,36.39,36.44,36.36,36.42,721427.0
2019-11-11 14:30:00,36.41,36.48,36.38,36.39,711300.0,36.41,36.48,36.38,36.39,711300.0
2019-11-11 14:40:00,36.39,36.41,36.33,36.36,482081.0,36.39,36.41,36.33,36.36,482081.0
2019-11-11 14:50:00,36.36,36.43,36.36,36.42,608682.0,36.36,36.43,36.36,36.42,608682.0
2019-11-11 15:00:00,36.41,36.45,36.39,36.42,367247.0,36.41,36.45,36.39,36.42,367247.0
2019-11-11 15:10:00,36.41,36.46,36.4,36.4,378329.0,36.41,36.46,36.4,36.4,378329.0
2019-11-11 15:20:00,36.4,36.42,36.32,36.35,601045.0,36.4,36.42,36.32,36.35,601045.0
2019-11-11 15:30:00,36.35,36.36,36.21,36.26,1249754.0,36.35,36.36,36.21,36.26,1249754.0
2019-11-11 15:40:00,36.25,36.31,36.25,36.29,645251.0,36.25,36.31,36.25,36.29,645251.0
2019-11-11 15:50:00,36.28,36.32,36.24,36.31,1407603.0,36.28,36.32,36.24,36.31,1407603.0
2019-11-12 09:30:00,36.43,36.7,36.4,36.52,2757496.0,36.43,36.7,36.4,36.52,2757496.0
2019-11-12 09:40:00,36.53,36.65,36.5,36.55,2363844.0,36.53,36.65,36.5,36.55,2363844.0
2019-11-12 09:50:00,36.54,36.65,36.53,36.58,1737674.0,36.54,36.65,36.53,36.58,1737674.0
2019-11-12 10:00:00,36.59,36.6,36.47,36.53,1194208.0,36.59,36.6,36.47,36.53,1194208.0
2019-11-12 10:10:00,36.53,36.75,36.5,36.7,2594475.0,36.53,36.75,36.5,36.7,2594475.0
2019-11-12 10:20:00,36.7,36.78,36.65,36.76,1508851.0,36.7,36.78,36.65,36.76,1508851.0
2019-11-12 10:30:00,36.77,36.79,36.71,36.79,1139698.0,36.77,36.79,36.71,36.79,1139698.0
2019-11-12 10:40:00,36.78,36.95,36.78,36.93,2229635.0,36.78,36.95,36.78,36.93,2229635.0
2019-11-12 10:50:00,36.94,36.97,36.87,36.94,1165972.0,36.94,36.97,36.87,36.94,1165972.0
2019-11-12 11:00:00,36.94,37.05,36.93,37.03,2315517.0,36.94,37.05,36.93,37.03,2315517.0
2019-11-12 11:10:00,37.03,37.08,37.01,37.08,876326.0,37.03,37.08,37.01,37.08,876326.0
2019-11-12 11:20:00,37.07,37.13,37.0,37.02,1516466.0,37.07,37.13,37.0,37.02,1516466.0
2019-11-12 11:30:00,37.01,37.07,36.96,36.99,1275215.0,37.01,37.07,36.96,36.99,1275215.0
2019-11-12 11:40:00,37.0,37.12,36.95,36.97,1742836.0,37.0,37.12,36.95,36.97,1742836.0
2019-11-12 11:50:00,36.97,37.01,36.88,36.93,1167078.0,36.97,37.01,36.88,36.93,1167078.0
2019-11-12 12:00:00,36.94,37.07,36.89,36.97,1266109.0,36.94,37.07,36.89,36.97,1266109.0
2019-11-12 12:10:00,36.97,37.06,36.94,36.95,1645765.0,36.97,37.06,36.94,36.95,1645765.0
2019-11-12 12:20:00,36.95,36.98,36.85,36.96,848672.0,36.95,36.98,36.85,36.96,848672.0
2019-11-12 12:30:00,36.96,36.98,36.91,36.91,414207.0,36.96,36.98,36.91,36.91,414207.0
2019-11-12 12:40:00,36.91,36.92,36.87,36.9,674597.0,36.91,36.92,36.87,36.9,674597.0
2019-11-12 12:50:00,36.9,37.03,36.89,37.0,868236.0,36.9,37.03,36.89,37.0,868236.0
2019-11-12 13:00:00,37.0,37.03,36.99,37.03,475046.0,37.0,37.03,36.99,37.03,475046.0
2019-11-12 13:10:00,37.02,37.07,36.98,37.0,533256.0,37.02,37.07,36.98,37.0,533256.0
2019-11-12 13:20:00,36.99,37.02,36.98,37.0,490588.0,36.99,37.02,36.98,37.0,490588.0
2019-11-12 13:30:00,37.0,37.08,36.96,37.08,658075.0,37.0,37.08,36.96,37.08,658075.0
2019-11-12 13:40:00,37.08,37.08,37.02,37.02,479014.0,37.08,37.08,37.02,37.02,479014.0
2019-11-12 13:50:00,37.03,37.09,37.01,37.05,596862.0,37.03,37.09,37.01,37.05,596862.0
2019-11-12 14:00:00,37.05,37.05,36.87,36.94,927269.0,37.05,37.05,36.87,36.94,927269.0
2019-11-12 14:10:00,36.94,36.98,36.89,36.95,1145806.0,36.94,36.98,36.89,36.95,1145806.0
2019-11-12 14:20:00,36.95,36.98,36.93,36.98,704043.0,36.95,36.98,36.93,36.98,704043.0
2019-11-12 14:30:00,36.97,37.03,36.96,37.0,629495.0,36.97,37.03,36.96,37.0,629495.0
2019-11-12 14:40:00,37.0,37.02,36.71,36.74,1205842.0,37.0,37.02,36.71,36.74,1205842.0
2019-11-12 14:50:00,36.74,36.77,36.66,36.75,1011653.0,36.74,36.77,36.66,36.75,1011653.0
2019-11-12 15:00:00,36.74,36.77,36.71,36.71,508529.0,36.74,36.77,36.71,36.71,508529.0
2019-11-12 15:10:00,36.71,36.74,36.67,36.73,647074.0,36.71,36.74,36.67,36.73,647074.0
2019-11-12 15:20:00,36.73,36.73,36.69,36.7,342022.0,36.73,36.73,36.69,36.7,342022.0
2019-11-12 15:30:00,36.7,36.76,36.61,36.62,846701.0,36.7,36.76,36.61,36.62,846701.0
2019-11-12 15:40:00,36.62,36.69,36.61,36.65,932340.0,36.62,36.69,36.61,36.65,932340.0
2019-11-12 15:50:00,36.65,36.72,36.62,36.7,1519924.0,36.65,36.72,36.62,36.7,1519924.0
2019-11-13 09:30:00,36.65,37.25,36.57,37.15,4435234.0,36.65,37.25,36.57,37.15,4435234.0
2019-11-13 09:40:00,37.15,37.16,36.97,37.01,2757562.0,37.15,37.16,36.97,37.01,2757562.0
2019-11-13 09:50:00,37.01,37.09,36.89,37.04,2126306.0,37.01,37.09,36.89,37.04,2126306.0
2019-11-13 10:00:00,37.04,37.07,36.92,36.94,1656163.0,37.04,37.07,36.92,36.94,1656163.0
2019-11-13 10:10:00,36.94,37.16,36.93,37.14,2348055.0,36.94,37.16,36.93,37.14,2348055.0
2019-11-13 10:20:00,37.15,37.47,37.14,37.46,3326898.0,37.15,37.47,37.14,37.46,3326898.0
2019-11-13 10:30:00,37.45,37.58,37.34,37.57,3594171.0,37.45,37.58,37.34,37.57,3594171.0
2019-11-13 10:40:00,37.56,37.75,37.55,37.73,4065668.0,37.56,37.75,37.55,37.73,4065668.0
2019-11-13 10:50:00,37.73,37.75,37.6,37.68,3002761.0,37.73,37.75,37.6,37.68,3002761.0
2019-11-13 11:00:00,37.68,37.88,37.65,37.83,2796804.0,37.68,37.88,37.65,37.83,2796804.0
2019-11-13 11:10:00,37.84,37.96,37.82,37.85,2266513.0,37.84,37.96,37.82,37.85,2266513.0
2019-11-13 11:20:00,37.85,37.88,37.74,37.78,1887702.0,37.85,37.88,37.74,37.78,1887702.0
2019-11-13 11:30:00,37.78,37.81,37.67,37.69,1292256.0,37.78,37.81,37.67,37.69,1292256.0
2019-11-13 11:40:00,37.7,37.84,37.62,37.84,1903969.0,37.7,37.84,37.62,37.84,1903969.0
2019-11-13 11:50:00,37.84,37.89,37.76,37.79,2034385.0,37.84,37.89,37.76,37.79,2034385.0
2019-11-13 12:00:00,37.79,37.86,37.7,37.74,1321782.0,37.79,37.86,37.7,37.74,1321782.0
2019-11-13 12:10:00,37.74,37.78,37.64,37.69,873159.0,37.74,37.78,37.64,37.69,873159.0
2019-11-13 12:20:00,37.69,37.69,37.53,37.53,1024249.0,37.69,37.69,37.53,37.53,1024249.0
2019-11-13 12:30:00,37.53,37.65,37.49,37.65,1213497.0,37.53,37.65,37.49,37.65,1213497.0
2019-11-13 12:40:00,37.65,37.65,37.56,37.62,445435.0,37.65,37.65,37.56,37.62,445435.0
2019-11-13 12:50:00,37.62,37.77,37.61,37.74,955412.0,37.62,37.77,37.61,37.74,955412.0
2019-11-13 13:00:00,37.74,37.81,37.71,37.73,600081.0,37.74,37.81,37.71,37.73,600081.0
2019-11-13 13:10:00,37.74,37.8,37.68,37.72,607636.0,37.74,37.8,37.68,37.72,607636.0
2019-11-13 13:20:00,37.72,37.73,37.64,37.71,790918.0,37.72,37.73,37.64,37.71,790918.0
2019-11-13 13:30:00,37.72,37.82,37.71,37.79,717078.0,37.72,37.82,37.71,37.79,717078.0
2019-11-13 13:40:00,37.79,37.83,37.73,37.76,751249.0,37.79,37.83,37.73,37.76,751249.0
2019-11-13 13:50:00,37.76,37.78,37.28,37.46,2184770.0,37.76,37.78,37.28,37.46,2184770.0
2019-11-13 14:00:00,37.45,37.45,37.25,37.38,1666089.0,37.45,37.45,37.25,37.38,1666089.0
2019-11-13 14:10:00,37.38,37.39,37.25,37.33,1196934.0,37.38,37.39,37.25,37.33,1196934.0
2019-11-13 14:20:00,37.34,37.47,37.33,37.46,666598.0,37.34,37.47,37.33,37.46,666598.0
2019-11-13 14:30:00,37.45,37.54,37.43,37.54,827252.0,37.45,37.54,37.43,37.54,827252.0
2019-11-13 14:40:00,37.54,37.59,37.48,37.51,1067798.0,37.54,37.59,37.48,37.51,1067798.0
2019-11-13 14:50:00,37.51,37.58,37.5,37.57,640821.0,37.51,37.58,37.5,37.57,640821.0
2019-11-13 15:00:00,37.57,37.68,37.56,37.65,899687.0,37.57,37.68,37.56,37.65,899687.0
2019-11-13 15:10:00,37.66,37.66,37.6,37.64,1066144.0,37.66,37.66,37.6,37.64,1066144.0
2019-11-13 15:20:00,37.64,37.67,37.54,37.55,746793.0,37.64,37.67,37.54,37.55,746793.0
2019-11-13 15:30:00,37.55,37.59,37.49,37.49,1156455.0,37.55,37.59,37.49,37.49,1156455.0
2019-11-13 15:40:00,37.49,37.55,37.48,37.52,1174403.0,37.49,37.55,37.48,37.52,1174403.0
2019-11-13 15:50:00,37.51,37.55,37.4,37.51,2014469.0,37.51,37.55,37.4,37.51,2014469.0
2019-11-14 09:30:00,37.5,37.76,37.36,37.65,3849048.0,37.5,37.76,37.36,37.65,3849048.0
2019-11-14 09:40:00,37.65,37.72,37.49,37.69,2189453.0,37.65,37.72,37.49,37.69,2189453.0
2019-11-14 09:50:00,37.69,37.89,37.62,37.8,2947475.0,37.69,37.89,37.62,37.8,2947475.0
2019-11-14 10:00:00,37.8,37.84,37.71,37.75,1949285.0,37.8,37.84,37.71,37.75,1949285.0
2019-11-14 10:10:00,37.75,37.98,37.68,37.97,2756611.0,37.75,37.98,37.68,37.97,2756611.0
2019-11-14 10:20:00,37.97,38.11,37.86,37.94,4639396.0,37.97,38.11,37.86,37.94,4639396.0
2019-11-14 10:30:00,37.94,37.99,37.77,37.88,2378711.0,37.94,37.99,37.77,37.88,2378711.0
2019-11-14 10:40:00,37.89,37.93,37.8,37.87,1560821.0,37.89,37.93,37.8,37.87,1560821.0
2019-11-14 10:50:00,37.87,37.99,37.86,37.88,2177725.0,37.87,37.99,37.86,37.88,2177725.0
2019-11-14 11:00:00,37.88,38.07,37.87,38.0,1393970.0,37.88,38.07,37.87,38.0,1393970.0
2019-11-14 11:10:00,38.0,38.06,37.91,38.05,1435231.0,38.0,38.06,37.91,38.05,1435231.0
2019-11-14 11:20:00,38.04,38.08,37.93,37.98,1407051.0,38.04,38.08,37.93,37.98,1407051.0
2019-11-14 11:30:00,37.98,38.05,37.93,37.98,979255.0,37.98,38.05,37.93,37.98,979255.0
2019-11-14 11:40:00,37.98,37.99,37.79,37.85,1635452.0,37.98,37.99,37.79,37.85,1635452.0
2019-11-14 11:50:00,37.85,37.94,37.79,37.9,887654.0,37.85,37.94,37.79,37.9,887654.0
2019-11-14 12:00:00,37.9,38.08,37.89,38.0,1369308.0,37.9,38.08,37.89,38.0,1369308.0
2019-11-14 12:10:00,38.0,38.05,37.94,38.03,1137686.0,38.0,38.05,37.94,38.03,1137686.0
2019-11-14 12:20:00,38.04,38.15,37.97,38.15,1853469.0,38.04,38.15,37.97,38.15,1853469.0
2019-11-14 12:30:00,38.15,38.18,38.1,38.15,1210221.0,38.15,38.18,38.1,38.15,1210221.0
2019-11-14 12:40:00,38.16,38.25,38.12,38.24,1676093.0,38.16,38.25,38.12,38.24,1676093.0
2019-11-14 12:50:00,38.25,38.34,38.19,38.33,1628227.0,38.25,38.34,38.19,38.33,1628227.0
2019-11-14 13:00:00,38.33,38.4,38.31,38.34,1740889.0,38.33,38.4,38.31,38.34,1740889.0
2019-11-14 13:10:00,38.34,38.5,38.33,38.49,1651161.0,38.34,38.5,38.33,38.49,1651161.0
2019-11-14 13:20:00,38.49,38.5,38.37,38.4,1197969.0,38.49,38.5,38.37,38.4,1197969.0
2019-11-14 13:30:00,38.41,38.43,38.29,38.32,1125673.0,38.41,38.43,38.29,38.32,1125673.0
2019-11-14 13:40:00,38.32,38.42,38.22,38.41,1208408.0,38.32,38.42,38.22,38.41,1208408.0
2019-11-14 13:50:00,38.41,38.42,38.3,38.35,1102125.0,38.41,38.42,38.3,38.35,1102125.0
2019-11-14 14:00:00,38.35,38.42,38.33,38.37,639519.0,38.35,38.42,38.33,38.37,639519.0
2019-11-14 14:10:00,38.37,38.38,38.27,38.37,756846.0,38.37,38.38,38.27,38.37,756846.0
2019-11-14 14:20:00,38.38,38.4,38.35,38.4,402556.0,38.38,38.4,38.35,38.4,402556.0
2019-11-14 14:30:00,38.39,38.44,38.38,38.39,490077.0,38.39,38.44,38.38,38.39,490077.0
2019-11-14 14:40:00,38.39,38.49,38.35,38.49,699010.0,38.39,38.49,38.35,38.49,699010.0
2019-11-14 14:50:00,38.48,38.49,38.43,38.48,632049.0,38.48,38.49,38.43,38.48,632049.0
2019-11-14 15:00:00,38.49,38.49,38.39,38.46,875303.0,38.49,38.49,38.39,38.46,875303.0
2019-11-14 15:10:00,38.46,38.46,38.37,38.41,727843.0,38.46,38.46,38.37,38.41,727843.0
2019-11-14 15:20:00,38.41,38.42,38.34,38.34,901062.0,38.41,38.42,38.34,38.34,901062.0
2019-11-14 15:30:00,38.34,38.45,38.33,38.36,1045777.0,38.34,38.45,38.33,38.36,1045777.0
2019-11-14 15:40:00,38.37,38.37,38.23,38.32,1786714.0,38.37,38.37,38.23,38.32,1786714.0
2019-11-14 15:50:00,38.31,38.38,38.3,38.35,2359981.0,38.31,38.38,38.3,38.35,2359981.0
2019-11-15 09:30:00,38.94,39.3,38.9,39.13,7290858.0,38.94,39.3,38.9,39.13,7290858.0
2019-11-15 09:40:00,39.13,39.37,39.13,39.29,4285090.0,39.13,39.37,39.13,39.29,4285090.0
2019-11-15 09:50:00,39.29,39.33,38.86,39.03,4707464.0,39.29,39.33,38.86,39.03,4707464.0
2019-11-15 10:00:00,39.04,39.07,38.76,38.88,3881154.0,39.04,39.07,38.76,38.88,3881154.0
2019-11-15 10:10:00,38.87,39.18,38.81,39.11,2765436.0,38.87,39.18,38.81,39.11,2765436.0
2019-11-15 10:20:00,39.11,39.17,39.07,39.12,1753906.0,39.11,39.17,39.07,39.12,1753906.0
2019-11-15 10:30:00,39.12,39.19,38.96,39.19,1900291.0,39.12,39.19,38.96,39.19,1900291.0
2019-11-15 10:40:00,39.19,39.21,39.03,39.12,1688869.0,39.19,39.21,39.03,39.12,1688869.0
2019-11-15 10:50:00,39.12,39.18,39.03,39.05,1767563.0,39.12,39.18,39.03,39.05,1767563.0
2019-11-15 11:00:00,39.05,39.11,38.98,39.06,1309768.0,39.05,39.11,38.98,39.06,1309768.0
2019-11-15 11:10:00,39.06,39.1,38.63,38.65,2486437.0,39.06,39.1,38.63,38.65,2486437.0
2019-11-15 11:20:00,38.66,38.8,38.53,38.74,2086300.0,38.66,38.8,38.53,38.74,2086300.0
2019-11-15 11:30:00,38.74,38.94,38.72,38.88,1421250.0,38.74,38.94,38.72,38.88,1421250.0
2019-11-15 11:40:00,38.88,38.89,38.7,38.78,1114506.0,38.88,38.89,38.7,38.78,1114506.0
2019-11-15 11:50:00,38.78,38.78,38.65,38.75,729368.0,38.78,38.78,38.65,38.75,729368.0
2019-11-15 12:00:00,38.75,38.77,38.67,38.73,606254.0,38.75,38.77,38.67,38.73,606254.0
2019-11-15 12:10:00,38.72,38.74,38.61,38.64,574282.0,38.72,38.74,38.61,38.64,574282.0
2019-11-15 12:20:00,38.64,38.67,38.53,38.58,897073.0,38.64,38.67,38.53,38.58,897073.0
2019-11-15 12:30:00,38.59,38.74,38.54,38.71,1074536.0,38.59,38.74,38.54,38.71,1074536.0
2019-11-15 12:40:00,38.7,38.71,38.6,38.65,443404.0,38.7,38.71,38.6,38.65,443404.0
2019-11-15 12:50:00,38.65,38.76,38.64,38.73,694467.0,38.65,38.76,38.64,38.73,694467.0
2019-11-15 13:00:00,38.74,38.75,38.67,38.73,496501.0,38.74,38.75,38.67,38.73,496501.0
2019-11-15 13:10:00,38.73,38.75,38.69,38.69,443304.0,38.73,38.75,38.69,38.69,443304.0
2019-11-15 13:20:00,38.69,38.71,38.6,38.64,431781.0,38.69,38.71,38.6,38.64,431781.0
2019-11-15 13:30:00,38.64,38.65,38.54,38.61,680081.0,38.64,38.65,38.54,38.61,680081.0
2019-11-15 13:40:00,38.61,38.62,38.42,38.48,1252590.0,38.61,38.62,38.42,38.48,1252590.0
2019-11-15 13:50:00,38.48,38.64,38.48,38.6,687370.0,38.48,38.64,38.48,38.6,687370.0
2019-11-15 14:00:00,38.59,38.63,38.57,38.59,402036.0,38.59,38.63,38.57,38.59,402036.0
2019-11-15 14:10:00,38.6,38.61,38.58,38.58,367439.0,38.6,38.61,38.58,38.58,367439.0
2019-11-15 14:20:00,38.58,38.59,38.52,38.57,449012.0,38.58,38.59,38.52,38.57,449012.0
2019-11-15 14:30:00,38.57,38.57,38.39,38.43,804950.0,38.57,38.57,38.39,38.43,804950.0
2019-11-15 14:40:00,38.42,38.46,38.39,38.44,551116.0,38.42,38.46,38.39,38.44,551116.0
2019-11-15 14:50:00,38.45,38.62,38.43,38.57,875032.0,38.45,38.62,38.43,38.57,875032.0
2019-11-15 15:00:00,38.58,38.58,38.44,38.46,617945.0,38.58,38.58,38.44,38.46,617945.0
2019-11-15 15:10:00,38.45,38.5,38.39,38.44,703545.0,38.45,38.5,38.39,38.44,703545.0
2019-11-15 15:20:00,38.44,38.44,38.34,38.42,1047427.0,38.44,38.44,38.34,38.42,1047427.0
2019-11-15 15:30:00,38.43,38.54,38.39,38.52,844849.0,38.43,38.54,38.39,38.52,844849.0
2019-11-15 15:40:00,38.52,38.63,38.49,38.58,1014467.0,38.52,38.63,38.49,38.58,1014467.0
2019-11-15 15:50:00,38.58,38.6,38.51,38.55,2409115.0,38.58,38.6,38.51,38.55,2409115.0
2019-11-18 09:30:00,38.66,39.11,38.6,39.03,5006294.0,38.66,39.11,38.6,39.03,5006294.0
2019-11-18 09:40:00,39.03,39.29,38.92,39.25,3442413.0,39.03,39.29,38.92,39.25,3442413.0
2019-11-18 09:50:00,39.25,39.33,39.13,39.32,2547174.0,39.25,39.33,39.13,39.32,2547174.0
2019-11-18 10:00:00,39.33,39.58,39.32,39.53,3182641.0,39.33,39.58,39.32,39.53,3182641.0
2019-11-18 10:10:00,39.52,39.9,39.52,39.88,4350422.0,39.52,39.9,39.52,39.88,4350422.0
2019-11-18 10:20:00,39.87,39.99,39.81,39.83,3999448.0,39.87,39.99,39.81,39.83,3999448.0
2019-11-18 10:30:00,39.82,39.9,39.69,39.79,3577242.0,39.82,39.9,39.69,39.79,3577242.0
2019-11-18 10:40:00,39.79,39.87,39.68,39.7,2465377.0,39.79,39.87,39.68,39.7,2465377.0
2019-11-18 10:50:00,39.7,39.75,39.54,39.59,2244806.0,39.7,39.75,39.54,39.59,2244806.0
2019-11-18 11:00:00,39.59,39.73,39.57,39.65,1740952.0,39.59,39.73,39.57,39.65,1740952.0
2019-11-18 11:10:00,39.65,39.77,39.61,39.66,1350311.0,39.65,39.77,39.61,39.66,1350311.0
2019-11-18 11:20:00,39.67,39.75,39.62,39.65,1276136.0,39.67,39.75,39.62,39.65,1276136.0
2019-11-18 11:30:00,39.65,39.77,39.65,39.66,1176563.0,39.65,39.77,39.65,39.66,1176563.0
2019-11-18 11:40:00,39.65,39.71,39.63,39.69,665918.0,39.65,39.71,39.63,39.69,665918.0
2019-11-18 11:50:00,39.69,39.7,39.55,39.61,1022721.0,39.69,39.7,39.55,39.61,1022721.0
2019-11-18 12:00:00,39.61,39.68,39.61,39.65,578013.0,39.61,39.68,39.61,39.65,578013.0
2019-11-18 12:10:00,39.65,39.72,39.63,39.65,547594.0,39.65,39.72,39.63,39.65,547594.0
2019-11-18 12:20:00,39.66,39.69,39.64,39.64,487517.0,39.66,39.69,39.64,39.64,487517.0
2019-11-18 12:30:00,39.64,39.82,39.63,39.81,1133236.0,39.64,39.82,39.63,39.81,1133236.0
2019-11-18 12:40:00,39.81,39.88,39.8,39.85,932291.0,39.81,39.88,39.8,39.85,932291.0
2019-11-18 12:50:00,39.84,39.86,39.76,39.77,752992.0,39.84,39.86,39.76,39.77,752992.0
2019-11-18 13:00:00,39.77,39.77,39.69,39.73,691715.0,39.77,39.77,39.69,39.73,691715.0
2019-11-18 13:10:00,39.74,39.74,39.63,39.64,710161.0,39.74,39.74,39.63,39.64,710161.0
2019-11-18 13:20:00,39.64,39.67,39.62,39.65,577445.0,39.64,39.67,39.62,39.65,577445.0
2019-11-18 13:30:00,39.65,39.65,39.56,39.56,645238.0,39.65,39.65,39.56,39.56,645238.0
2019-11-18 13:40:00,39.56,39.58,39.46,39.56,1535966.0,39.56,39.58,39.46,39.56,1535966.0
2019-11-18 13:50:00,39.56,39.56,39.42,39.46,758495.0,39.56,39.56,39.42,39.46,758495.0
2019-11-18 14:00:00,39.45,39.57,39.45,39.55,668222.0,39.45,39.57,39.45,39.55,668222.0
2019-11-18 14:10:00,39.55,39.58,39.52,39.57,566711.0,39.55,39.58,39.52,39.57,566711.0
2019-11-18 14:20:00,39.57,39.58,39.51,39.54,489608.0,39.57,39.58,39.51,39.54,489608.0
2019-11-18 14:30:00,39.54,39.67,39.52,39.63,767023.0,39.54,39.67,39.52,39.63,767023.0
2019-11-18 14:40:00,39.64,39.7,39.61,39.64,592234.0,39.64,39.7,39.61,39.64,592234.0
2019-11-18 14:50:00,39.64,39.65,39.6,39.65,535439.0,39.64,39.65,39.6,39.65,535439.0
2019-11-18 15:00:00,39.65,39.78,39.64,39.77,982481.0,39.65,39.78,39.64,39.77,982481.0
2019-11-18 15:10:00,39.76,39.79,39.71,39.72,731934.0,39.76,39.79,39.71,39.72,731934.0
2019-11-18 15:20:00,39.72,39.78,39.68,39.75,707428.0,39.72,39.78,39.68,39.75,707428.0
2019-11-18 15:30:00,39.76,39.83,39.72,39.8,964202.0,39.76,39.83,39.72,39.8,964202.0
2019-11-18 15:40:00,39.79,39.83,39.77,39.8,1389976.0,39.79,39.83,39.77,39.8,1389976.0
2019-11-18 15:50:00,39.79,39.92,39.7,39.9,4724795.0,39.79,39.92,39.7,39.9,4724795.0
2019-11-19 09:30:00,40.13,40.47,40.0,40.43,7606541.0,40.13,40.47,40.0,40.43,7606541.0
2019-11-19 09:40:00,40.43,40.47,39.98,40.17,5365885.0,40.43,40.47,39.98,40.17,5365885.0
2019-11-19 09:50:00,40.18,40.3,40.09,40.19,3305622.0,40.18,40.3,40.09,40.19,3305622.0
2019-11-19 10:00:00,40.19,40.24,39.68,39.94,4579812.0,40.19,40.24,39.68,39.94,4579812.0
2019-11-19 10:10:00,39.95,40.17,39.9,40.11,2754025.0,39.95,40.17,39.9,40.11,2754025.0
2019-11-19 10:20:00,40.11,40.35,40.1,40.17,2988766.0,40.11,40.35,40.1,40.17,2988766.0
2019-11-19 10:30:00,40.17,40.34,40.1,40.34,2314215.0,40.17,40.34,40.1,40.34,2314215.0
2019-11-19 10:40:00,40.33,40.34,40.07,40.09,1891917.0,40.33,40.34,40.07,40.09,1891917.0
2019-11-19 10:50:00,40.09,40.15,39.88,39.95,2271433.0,40.09,40.15,39.88,39.95,2271433.0
2019-11-19 11:00:00,39.95,40.09,39.93,40.04,1380326.0,39.95,40.09,39.93,40.04,1380326.0
2019-11-19 11:10:00,40.03,40.28,40.02,40.28,1299429.0,40.03,40.28,40.02,40.28,1299429.0
2019-11-19 11:20:00,40.27,40.29,40.18,40.28,1235104.0,40.27,40.29,40.18,40.28,1235104.0
2019-11-19 11:30:00,40.28,40.75,40.24,40.73,4978256.0,40.28,40.75,40.24,40.73,4978256.0
2019-11-19 11:40:00,40.73,40.78,40.49,40.61,2350231.0,40.73,40.78,40.49,40.61,2350231.0
2019-11-19 11:50:00,40.62,40.68,40.55,40.56,1119120.0,40.62,40.68,40.55,40.56,1119120.0
2019-11-19 12:00:00,40.56,40.7,40.51,40.55,1442726.0,40.56,40.7,40.51,40.55,1442726.0
2019-11-19 12:10:00,40.54,40.71,40.54,40.67,877169.0,40.54,40.71,40.54,40.67,877169.0
2019-11-19 12:20:00,40.68,40.8,40.65,40.78,1440626.0,40.68,40.8,40.65,40.78,1440626.0
2019-11-19 12:30:00,40.78,40.88,40.72,40.85,1429851.0,40.78,40.88,40.72,40.85,1429851.0
2019-11-19 12:40:00,40.86,40.96,40.72,40.95,1655002.0,40.86,40.96,40.72,40.95,1655002.0
2019-11-19 12:50:00,40.96,41.11,40.89,41.11,2588782.0,40.96,41.11,40.89,41.11,2588782.0
2019-11-19 13:00:00,41.1,41.2,40.93,41.0,2356803.0,41.1,41.2,40.93,41.0,2356803.0
2019-11-19 13:10:00,41.01,41.1,40.93,41.03,960134.0,41.01,41.1,40.93,41.03,960134.0
2019-11-19 13:20:00,41.04,41.15,41.0,41.11,935879.0,41.04,41.15,41.0,41.11,935879.0
2019-11-19 13:30:00,41.11,41.18,41.06,41.16,854710.0,41.11,41.18,41.06,41.16,854710.0
2019-11-19 13:40:00,41.16,41.26,41.11,41.2,1399364.0,41.16,41.26,41.11,41.2,1399364.0
2019-11-19 13:50:00,41.2,41.22,41.14,41.16,908013.0,41.2,41.22,41.14,41.16,908013.0
2019-11-19 14:00:00,41.17,41.37,41.15,41.29,1958467.0,41.17,41.37,41.15,41.29,1958467.0
2019-11-19 14:10:00,41.29,41.35,41.21,41.34,1333387.0,41.29,41.35,41.21,41.34,1333387.0
2019-11-19 14:20:00,41.35,41.59,41.34,41.55,2304927.0,41.35,41.59,41.34,41.55,2304927.0
2019-11-19 14:30:00,41.55,41.57,41.41,41.44,1904730.0,41.55,41.57,41.41,41.44,1904730.0
2019-11-19 14:40:00,41.44,41.48,41.32,41.45,1197177.0,41.44,41.48,41.32,41.45,1197177.0
2019-11-19 14:50:00,41.46,41.46,41.33,41.43,1066094.0,41.46,41.46,41.33,41.43,1066094.0
2019-11-19 15:00:00,41.43,41.56,41.39,41.52,1195472.0,41.43,41.56,41.39,41.52,1195472.0
2019-11-19 15:10:00,41.53,41.78,41.51,41.76,2188781.0,41.53,41.78,41.51,41.76,2188781.0
2019-11-19 15:20:00,41.76,41.79,41.47,41.52,2681451.0,41.76,41.79,41.47,41.52,2681451.0
2019-11-19 15:30:00,41.53,41.69,41.49,41.51,2501897.0,41.53,41.69,41.49,41.51,2501897.0
2019-11-19 15:40:00,41.51,41.59,41.43,41.46,2392769.0,41.51,41.59,41.43,41.46,2392769.0
2019-11-19 15:50:00,41.45,41.47,41.22,41.28,5038487.0,41.45,41.47,41.22,41.28,5038487.0
2019-11-20 09:30:00,40.99,41.32,40.6,40.72,6594145.0,40.99,41.32,40.6,40.72,6594145.0
2019-11-20 09:40:00,40.72,41.19,40.72,41.15,3330562.0,40.72,41.19,40.72,41.15,3330562.0
2019-11-20 09:50:00,41.15,41.23,40.76,40.87,2994302.0,41.15,41.23,40.76,40.87,2994302.0
2019-11-20 10:00:00,40.87,41.13,40.73,41.08,2607556.0,40.87,41.13,40.73,41.08,2607556.0
2019-11-20 10:10:00,41.08,41.08,40.69,40.87,3154449.0,41.08,41.08,40.69,40.87,3154449.0
2019-11-20 10:20:00,40.86,40.9,40.62,40.78,2214871.0,40.86,40.9,40.62,40.78,2214871.0
2019-11-20 10:30:00,40.77,41.06,40.77,41.0,2008270.0,40.77,41.06,40.77,41.0,2008270.0
2019-11-20 10:40:00,41.0,41.14,40.87,41.1,1831522.0,41.0,41.14,40.87,41.1,1831522.0
2019-11-20 10:50:00,41.11,41.43,41.07,41.35,2836868.0,41.11,41.43,41.07,41.35,2836868.0
2019-11-20 11:00:00,41.36,41.36,41.1,41.1,1685214.0,41.36,41.36,41.1,41.1,1685214.0
2019-11-20 11:10:00,41.11,41.31,41.01,41.18,1573814.0,41.11,41.31,41.01,41.18,1573814.0
2019-11-20 11:20:00,41.19,41.31,41.16,41.29,819995.0,41.19,41.31,41.16,41.29,819995.0
2019-11-20 11:30:00,41.29,41.29,41.12,41.26,976368.0,41.29,41.29,41.12,41.26,976368.0
2019-11-20 11:40:00,41.26,41.3,41.12,41.17,1044562.0,41.26,41.3,41.12,41.17,1044562.0
2019-11-20 11:50:00,41.17,41.22,41.04,41.09,810110.0,41.17,41.22,41.04,41.09,810110.0
2019-11-20 12:00:00,41.09,41.2,41.04,41.18,749415.0,41.09,41.2,41.04,41.18,749415.0
2019-11-20 12:10:00,41.18,41.31,41.15,41.3,1030762.0,41.18,41.31,41.15,41.3,1030762.0
2019-11-20 12:20:00,41.3,41.39,41.25,41.36,1066932.0,41.3,41.39,41.25,41.36,1066932.0
2019-11-20 12:30:00,41.36,41.68,41.35,41.67,2096546.0,41.36,41.68,41.35,41.67,2096546.0
2019-11-20 12:40:00,41.68,41.75,41.57,41.64,1650948.0,41.68,41.75,41.57,41.64,1650948.0
2019-11-20 12:50:00,41.64,41.74,41.0,41.16,3429197.0,41.64,41.74,41.0,41.16,3429197.0
2019-11-20 13:00:00,41.16,41.17,40.52,40.53,3266058.0,41.16,41.17,40.52,40.53,3266058.0
2019-11-20 13:10:00,40.53,40.53,40.07,40.37,4587423.0,40.53,40.53,40.07,40.37,4587423.0
2019-11-20 13:20:00,40.37,40.79,40.36,40.64,2671423.0,40.37,40.79,40.36,40.64,2671423.0
2019-11-20 13:30:00,40.63,40.84,40.55,40.64,1938470.0,40.63,40.84,40.55,40.64,1938470.0
2019-11-20 13:40:00,40.65,40.85,40.61,40.76,1203630.0,40.65,40.85,40.61,40.76,1203630.0
2019-11-20 13:50:00,40.77,40.99,40.76,40.92,1844640.0,40.77,40.99,40.76,40.92,1844640.0
2019-11-20 14:00:00,40.92,40.97,40.69,40.79,1158355.0,40.92,40.97,40.69,40.79,1158355.0
2019-11-20 14:10:00,40.78,40.89,40.75,40.84,659608.0,40.78,40.89,40.75,40.84,659608.0
2019-11-20 14:20:00,40.84,40.92,40.78,40.88,614201.0,40.84,40.92,40.78,40.88,614201.0
2019-11-20 14:30:00,40.87,41.03,40.85,40.96,989710.0,40.87,41.03,40.85,40.96,989710.0
2019-11-20 14:40:00,40.96,40.99,40.81,40.83,973703.0,40.96,40.99,40.81,40.83,973703.0
2019-11-20 14:50:00,40.84,40.91,40.73,40.81,905691.0,40.84,40.91,40.73,40.81,905691.0
2019-11-20 15:00:00,40.8,40.97,40.78,40.94,795214.0,40.8,40.97,40.78,40.94,795214.0
2019-11-20 15:10:00,40.95,41.0,40.85,40.87,792212.0,40.95,41.0,40.85,40.87,792212.0
2019-11-20 15:20:00,40.88,40.94,40.79,40.83,667272.0,40.88,40.94,40.79,40.83,667272.0
2019-11-20 15:30:00,40.82,40.87,40.74,40.85,1348521.0,40.82,40.87,40.74,40.85,1348521.0
2019-11-20 15:40:00,40.85,40.99,40.83,40.97,1192742.0,40.85,40.99,40.83,40.97,1192742.0
2019-11-20 15:50:00,40.96,40.99,40.87,40.97,2445624.0,40.96,40.99,40.87,40.97,2445624.0
2019-11-21 09:30:00,40.42,40.55,39.61,40.4,7053764.0,40.42,40.55,39.61,40.4,7053764.0
2019-11-21 09:40:00,40.37,40.6,40.2,40.48,3336939.0,40.37,40.6,40.2,40.48,3336939.0
2019-11-21 09:50:00,40.47,40.71,40.34,40.36,2611506.0,40.47,40.71,40.34,40.36,2611506.0
2019-11-21 10:00:00,40.38,40.4,40.05,40.24,2918460.0,40.38,40.4,40.05,40.24,2918460.0
2019-11-21 10:10:00,40.25,40.41,39.93,40.03,2927206.0,40.25,40.41,39.93,40.03,2927206.0
2019-11-21 10:20:00,40.02,40.05,39.83,39.94,2817082.0,40.02,40.05,39.83,39.94,2817082.0
2019-11-21 10:30:00,39.94,39.96,39.74,39.79,2487088.0,39.94,39.96,39.74,39.79,2487088.0
2019-11-21 10:40:00,39.79,40.1,39.78,39.97,2199713.0,39.79,40.1,39.78,39.97,2199713.0
2019-11-21 10:50:00,39.97,40.01,39.84,39.87,1622276.0,39.97,40.01,39.84,39.87,1622276.0
2019-11-21 11:00:00,39.86,40.04,39.79,39.98,1682491.0,39.86,40.04,39.79,39.98,1682491.0
2019-11-21 11:10:00,39.97,40.0,39.82,39.84,1045090.0,39.97,40.0,39.82,39.84,1045090.0
2019-11-21 11:20:00,39.84,39.84,39.63,39.72,2286737.0,39.84,39.84,39.63,39.72,2286737.0
2019-11-21 11:30:00,39.72,39.73,39.17,39.29,4647748.0,39.72,39.73,39.17,39.29,4647748.0
2019-11-21 11:40:00,39.29,39.5,39.25,39.37,2005235.0,39.29,39.5,39.25,39.37,2005235.0
2019-11-21 11:50:00,39.37,39.39,38.82,38.83,3767764.0,39.37,39.39,38.82,38.83,3767764.0
2019-11-21 12:00:00,38.83,38.96,38.72,38.89,3487901.0,38.83,38.96,38.72,38.89,3487901.0
2019-11-21 12:10:00,38.9,38.99,38.65,38.72,2739759.0,38.9,38.99,38.65,38.72,2739759.0
2019-11-21 12:20:00,38.73,38.9,38.64,38.88,1824228.0,38.73,38.9,38.64,38.88,1824228.0
2019-11-21 12:30:00,38.87,39.18,38.85,39.18,2955511.0,38.87,39.18,38.85,39.18,2955511.0
2019-11-21 12:40:00,39.18,39.18,38.91,38.93,1642241.0,39.18,39.18,38.91,38.93,1642241.0
2019-11-21 12:50:00,38.93,39.28,38.88,39.21,1667834.0,38.93,39.28,38.88,39.21,1667834.0
2019-11-21 13:00:00,39.22,39.34,39.15,39.15,1137806.0,39.22,39.34,39.15,39.15,1137806.0
2019-11-21 13:10:00,39.16,39.36,39.12,39.33,1004390.0,39.16,39.36,39.12,39.33,1004390.0
2019-11-21 13:20:00,39.33,39.35,39.26,39.27,790489.0,39.33,39.35,39.26,39.27,790489.0
2019-11-21 13:30:00,39.28,39.32,39.1,39.3,1082112.0,39.28,39.32,39.1,39.3,1082112.0
2019-11-21 13:40:00,39.31,39.43,39.2,39.43,997145.0,39.31,39.43,39.2,39.43,997145.0
2019-11-21 13:50:00,39.43,39.53,39.4,39.44,1247488.0,39.43,39.53,39.4,39.44,1247488.0
2019-11-21 14:00:00,39.45,39.54,39.3,39.52,1309761.0,39.45,39.54,39.3,39.52,1309761.0
2019-11-21 14:10:00,39.51,39.59,39.42,39.51,1079582.0,39.51,39.59,39.42,39.51,1079582.0
2019-11-21 14:20:00,39.5,39.52,39.39,39.46,813677.0,39.5,39.52,39.39,39.46,813677.0
2019-11-21 14:30:00,39.46,39.6,39.45,39.57,954616.0,39.46,39.6,39.45,39.57,954616.0
2019-11-21 14:40:00,39.57,39.66,39.47,39.48,1168301.0,39.57,39.66,39.47,39.48,1168301.0
2019-11-21 14:50:00,39.49,39.65,39.48,39.59,1124892.0,39.49,39.65,39.48,39.59,1124892.0
2019-11-21 15:00:00,39.59,39.62,39.48,39.59,1103992.0,39.59,39.62,39.48,39.59,1103992.0
2019-11-21 15:10:00,39.6,39.62,39.46,39.49,897560.0,39.6,39.62,39.46,39.49,897560.0
2019-11-21 15:20:00,39.5,39.51,39.35,39.43,1141266.0,39.5,39.51,39.35,39.43,1141266.0
2019-11-21 15:30:00,39.43,39.59,39.42,39.58,1593220.0,39.43,39.59,39.42,39.58,1593220.0
2019-11-21 15:40:00,39.58,39.67,39.51,39.53,1661383.0,39.58,39.67,39.51,39.53,1661383.0
2019-11-21 15:50:00,39.53,39.57,39.43,39.5,2704147.0,39.53,39.57,39.43,39.5,2704147.0
2019-11-22 09:30:00,39.36,39.89,39.18,39.78,3947209.0,39.36,39.89,39.18,39.78,3947209.0
2019-11-22 09:40:00,39.77,39.77,39.26,39.45,2955236.0,39.77,39.77,39.26,39.45,2955236.0
2019-11-22 09:50:00,39.45,39.67,39.35,39.62,1811027.0,39.45,39.67,39.35,39.62,1811027.0
2019-11-22 10:00:00,39.63,39.74,39.34,39.35,1837353.0,39.63,39.74,39.34,39.35,1837353.0
2019-11-22 10:10:00,39.35,39.41,38.86,39.0,4204986.0,39.35,39.41,38.86,39.0,4204986.0
2019-11-22 10:20:00,39.0,39.11,38.69,38.71,3002030.0,39.0,39.11,38.69,38.71,3002030.0
2019-11-22 10:30:00,38.71,38.82,38.19,38.67,5112836.0,38.71,38.82,38.19,38.67,5112836.0
2019-11-22 10:40:00,38.68,38.82,38.56,38.76,2384478.0,38.68,38.82,38.56,38.76,2384478.0
2019-11-22 10:50:00,38.76,38.92,38.7,38.86,1576210.0,38.76,38.92,38.7,38.86,1576210.0
2019-11-22 11:00:00,38.86,38.89,38.58,38.77,1375841.0,38.86,38.89,38.58,38.77,1375841.0
2019-11-22 11:10:00,38.78,38.89,38.74,38.77,963913.0,38.78,38.89,38.74,38.77,963913.0
2019-11-22 11:20:00,38.78,38.98,38.75,38.92,1336692.0,38.78,38.98,38.75,38.92,1336692.0
2019-11-22 11:30:00,38.91,39.08,38.84,39.04,1358007.0,38.91,39.08,38.84,39.04,1358007.0
2019-11-22 11:40:00,39.04,39.32,39.04,39.2,2566938.0,39.04,39.32,39.04,39.2,2566938.0
2019-11-22 11:50:00,39.2,39.26,39.08,39.1,1064401.0,39.2,39.26,39.08,39.1,1064401.0
2019-11-22 12:00:00,39.11,39.18,39.1,39.15,783885.0,39.11,39.18,39.1,39.15,783885.0
2019-11-22 12:10:00,39.16,39.26,39.07,39.24,915423.0,39.16,39.26,39.07,39.24,915423.0
2019-11-22 12:20:00,39.23,39.3,39.18,39.18,775550.0,39.23,39.3,39.18,39.18,775550.0
2019-11-22 12:30:00,39.18,39.38,39.13,39.34,875257.0,39.18,39.38,39.13,39.34,875257.0
2019-11-22 12:40:00,39.33,39.39,39.29,39.35,661541.0,39.33,39.39,39.29,39.35,661541.0
2019-11-22 12:50:00,39.36,39.41,39.29,39.36,701540.0,39.36,39.41,39.29,39.36,701540.0
2019-11-22 13:00:00,39.36,39.38,39.32,39.33,346973.0,39.36,39.38,39.32,39.33,346973.0
2019-11-22 13:10:00,39.32,39.33,39.22,39.27,614557.0,39.32,39.33,39.22,39.27,614557.0
2019-11-22 13:20:00,39.27,39.29,39.13,39.16,657749.0,39.27,39.29,39.13,39.16,657749.0
2019-11-22 13:30:00,39.17,39.25,39.11,39.21,613553.0,39.17,39.25,39.11,39.21,613553.0
2019-11-22 13:40:00,39.2,39.28,39.17,39.22,507404.0,39.2,39.28,39.17,39.22,507404.0
2019-11-22 13:50:00,39.21,39.26,39.15,39.25,447643.0,39.21,39.26,39.15,39.25,447643.0
2019-11-22 14:00:00,39.25,39.27,39.15,39.16,432009.0,39.25,39.27,39.15,39.16,432009.0
2019-11-22 14:10:00,39.16,39.16,39.03,39.05,801991.0,39.16,39.16,39.03,39.05,801991.0
2019-11-22 14:20:00,39.05,39.11,39.05,39.08,606782.0,39.05,39.11,39.05,39.08,606782.0
2019-11-22 14:30:00,39.09,39.09,39.02,39.03,534587.0,39.09,39.09,39.02,39.03,534587.0
2019-11-22 14:40:00,39.04,39.18,38.98,39.16,1007873.0,39.04,39.18,38.98,39.16,1007873.0
2019-11-22 14:50:00,39.16,39.23,39.13,39.16,953756.0,39.16,39.23,39.13,39.16,953756.0
2019-11-22 15:00:00,39.17,39.26,39.17,39.19,654509.0,39.17,39.26,39.17,39.19,654509.0
2019-11-22 15:10:00,39.19,39.28,39.15,39.24,1037455.0,39.19,39.28,39.15,39.24,1037455.0
2019-11-22 15:20:00,39.23,39.29,39.21,39.27,528830.0,39.23,39.29,39.21,39.27,528830.0
2019-11-22 15:30:00,39.27,39.27,39.16,39.2,768184.0,39.27,39.27,39.16,39.2,768184.0
2019-11-22 15:40:00,39.2,39.23,39.17,39.17,745294.0,39.2,39.23,39.17,39.17,745294.0
2019-11-22 15:50:00,39.17,39.19,39.09,39.14,2245271.0,39.17,39.19,39.09,39.14,2245271.0
2019-11-25 09:30:00,39.5,39.88,39.5,39.75,4679693.0,39.5,39.88,39.5,39.75,4679693.0
2019-11-25 09:40:00,39.74,39.83,39.49,39.75,2787597.0,39.74,39.83,39.49,39.75,2787597.0
2019-11-25 09:50:00,39.75,39.76,39.61,39.69,1957174.0,39.75,39.76,39.61,39.69,1957174.0
2019-11-25 10:00:00,39.7,39.88,39.7,39.83,2763006.0,39.7,39.88,39.7,39.83,2763006.0
2019-11-25 10:10:00,39.82,40.08,39.82,39.99,3754433.0,39.82,40.08,39.82,39.99,3754433.0
2019-11-25 10:20:00,39.98,40.05,39.89,39.9,1677180.0,39.98,40.05,39.89,39.9,1677180.0
2019-11-25 10:30:00,39.89,39.92,39.84,39.89,1254072.0,39.89,39.92,39.84,39.89,1254072.0
2019-11-25 10:40:00,39.88,39.99,39.78,39.98,1597365.0,39.88,39.99,39.78,39.98,1597365.0
2019-11-25 10:50:00,39.98,40.0,39.81,39.88,1039759.0,39.98,40.0,39.81,39.88,1039759.0
2019-11-25 11:00:00,39.89,39.9,39.79,39.82,729790.0,39.89,39.9,39.79,39.82,729790.0
2019-11-25 11:10:00,39.81,39.96,39.79,39.91,903617.0,39.81,39.96,39.79,39.91,903617.0
2019-11-25 11:20:00,39.91,40.17,39.9,40.17,1847580.0,39.91,40.17,39.9,40.17,1847580.0
2019-11-25 11:30:00,40.17,40.17,40.02,40.13,1155644.0,40.17,40.17,40.02,40.13,1155644.0
2019-11-25 11:40:00,40.14,40.15,40.04,40.08,722560.0,40.14,40.15,40.04,40.08,722560.0
2019-11-25 11:50:00,40.08,40.11,40.02,40.06,479348.0,40.08,40.11,40.02,40.06,479348.0
2019-11-25 12:00:00,40.05,40.06,39.96,39.98,698140.0,40.05,40.06,39.96,39.98,698140.0
2019-11-25 12:10:00,39.98,40.04,39.95,40.01,616578.0,39.98,40.04,39.95,40.01,616578.0
2019-11-25 12:20:00,40.01,40.04,39.95,39.96,390095.0,40.01,40.04,39.95,39.96,390095.0
2019-11-25 12:30:00,39.95,39.95,39.8,39.84,1149863.0,39.95,39.95,39.8,39.84,1149863.0
2019-11-25 12:40:00,39.84,39.9,39.82,39.9,658805.0,39.84,39.9,39.82,39.9,658805.0
2019-11-25 12:50:00,39.89,39.9,39.8,39.86,488857.0,39.89,39.9,39.8,39.86,488857.0
2019-11-25 13:00:00,39.86,39.9,39.78,39.78,511253.0,39.86,39.9,39.78,39.78,511253.0
2019-11-25 13:10:00,39.78,39.87,39.74,39.84,741810.0,39.78,39.87,39.74,39.84,741810.0
2019-11-25 13:20:00,39.84,39.91,39.81,39.83,835527.0,39.84,39.91,39.81,39.83,835527.0
2019-11-25 13:30:00,39.83,39.88,39.78,39.78,629043.0,39.83,39.88,39.78,39.78,629043.0
2019-11-25 13:40:00,39.78,39.8,39.69,39.75,766170.0,39.78,39.8,39.69,39.75,766170.0
2019-11-25 13:50:00,39.75,39.82,39.74,39.77,456302.0,39.75,39.82,39.74,39.77,456302.0
2019-11-25 14:00:00,39.77,39.77,39.7,39.7,457409.0,39.77,39.77,39.7,39.7,457409.0
2019-11-25 14:10:00,39.71,39.73,39.68,39.7,435286.0,39.71,39.73,39.68,39.7,435286.0
2019-11-25 14:20:00,39.7,39.78,39.69,39.76,440043.0,39.7,39.78,39.69,39.76,440043.0
2019-11-25 14:30:00,39.75,39.83,39.74,39.83,525340.0,39.75,39.83,39.74,39.83,525340.0
2019-11-25 14:40:00,39.83,39.84,39.78,39.79,317567.0,39.83,39.84,39.78,39.79,317567.0
2019-11-25 14:50:00,39.8,39.8,39.68,39.72,520033.0,39.8,39.8,39.68,39.72,520033.0
2019-11-25 15:00:00,39.72,39.74,39.65,39.68,601416.0,39.72,39.74,39.65,39.68,601416.0
2019-11-25 15:10:00,39.69,39.75,39.65,39.71,600040.0,39.69,39.75,39.65,39.71,600040.0
2019-11-25 15:20:00,39.71,39.8,39.7,39.78,495717.0,39.71,39.8,39.7,39.78,495717.0
2019-11-25 15:30:00,39.78,39.81,39.74,39.81,605004.0,39.78,39.81,39.74,39.81,605004.0
2019-11-25 15:40:00,39.81,39.82,39.76,39.77,632441.0,39.81,39.82,39.76,39.77,632441.0
2019-11-25 15:50:00,39.77,39.81,39.74,39.8,1540752.0,39.77,39.81,39.74,39.8,1540752.0
2019-11-26 09:30:00,39.27,39.4,38.92,39.08,5144544.0,39.27,39.4,38.92,39.08,5144544.0
2019-11-26 09:40:00,39.08,39.4,39.08,39.34,2881110.0,39.08,39.4,39.08,39.34,2881110.0
2019-11-26 09:50:00,39.35,39.48,39.15,39.19,1891758.0,39.35,39.48,39.15,39.19,1891758.0
2019-11-26 10:00:00,39.19,39.22,39.0,39.11,2290273.0,39.19,39.22,39.0,39.11,2290273.0
2019-11-26 10:10:00,39.12,39.26,39.08,39.12,1358167.0,39.12,39.26,39.08,39.12,1358167.0
2019-11-26 10:20:00,39.11,39.26,39.1,39.22,959441.0,39.11,39.26,39.1,39.22,959441.0
2019-11-26 10:30:00,39.21,39.23,38.98,39.06,1261384.0,39.21,39.23,38.98,39.06,1261384.0
2019-11-26 10:40:00,39.06,39.16,39.05,39.11,893217.0,39.06,39.16,39.05,39.11,893217.0
2019-11-26 10:50:00,39.11,39.17,39.04,39.08,905439.0,39.11,39.17,39.04,39.08,905439.0
2019-11-26 11:00:00,39.09,39.12,38.91,38.92,1257077.0,39.09,39.12,38.91,38.92,1257077.0
2019-11-26 11:10:00,38.92,39.0,38.81,38.96,1688919.0,38.92,39.0,38.81,38.96,1688919.0
2019-11-26 11:20:00,38.96,38.97,38.85,38.87,806349.0,38.96,38.97,38.85,38.87,806349.0
2019-11-26 11:30:00,38.86,38.97,38.85,38.94,767367.0,38.86,38.97,38.85,38.94,767367.0
2019-11-26 11:40:00,38.94,39.07,38.9,39.02,776232.0,38.94,39.07,38.9,39.02,776232.0
2019-11-26 11:50:00,39.02,39.1,39.01,39.08,550850.0,39.02,39.1,39.01,39.08,550850.0
2019-11-26 12:00:00,39.08,39.09,39.0,39.03,580791.0,39.08,39.09,39.0,39.03,580791.0
2019-11-26 12:10:00,39.03,39.07,39.01,39.05,372671.0,39.03,39.07,39.01,39.05,372671.0
2019-11-26 12:20:00,39.05,39.1,39.03,39.04,476967.0,39.05,39.1,39.03,39.04,476967.0
2019-11-26 12:30:00,39.04,39.06,39.0,39.02,264631.0,39.04,39.06,39.0,39.02,264631.0
2019-11-26 12:40:00,39.02,39.02,38.91,38.99,498789.0,39.02,39.02,38.91,38.99,498789.0
2019-11-26 12:50:00,38.99,39.01,38.9,38.94,447834.0,38.99,39.01,38.9,38.94,447834.0
2019-11-26 13:00:00,38.94,39.03,38.92,38.99,635686.0,38.94,39.03,38.92,38.99,635686.0
2019-11-26 13:10:00,38.99,39.1,38.99,39.05,811362.0,38.99,39.1,38.99,39.05,811362.0
2019-11-26 13:20:00,39.05,39.05,38.99,39.0,292848.0,39.05,39.05,38.99,39.0,292848.0
2019-11-26 13:30:00,39.01,39.04,38.99,39.01,412679.0,39.01,39.04,38.99,39.01,412679.0
2019-11-26 13:40:00,39.01,39.05,38.99,39.03,379994.0,39.01,39.05,38.99,39.03,379994.0
2019-11-26 13:50:00,39.03,39.1,39.01,39.07,407454.0,39.03,39.1,39.01,39.07,407454.0
2019-11-26 14:00:00,39.07,39.1,39.03,39.06,347613.0,39.07,39.1,39.03,39.06,347613.0
2019-11-26 14:10:00,39.06,39.13,39.03,39.05,583060.0,39.06,39.13,39.03,39.05,583060.0
2019-11-26 14:20:00,39.05,39.05,38.92,38.94,406356.0,39.05,39.05,38.92,38.94,406356.0
2019-11-26 14:30:00,38.94,38.97,38.9,38.91,470550.0,38.94,38.97,38.9,38.91,470550.0
2019-11-26 14:40:00,38.91,38.94,38.86,38.87,560926.0,38.91,38.94,38.86,38.87,560926.0
2019-11-26 14:50:00,38.87,38.97,38.86,38.92,406759.0,38.87,38.97,38.86,38.92,406759.0
2019-11-26 15:00:00,38.91,38.94,38.89,38.92,403112.0,38.91,38.94,38.89,38.92,403112.0
2019-11-26 15:10:00,38.92,38.93,38.87,38.93,402465.0,38.92,38.93,38.87,38.93,402465.0
2019-11-26 15:20:00,38.92,38.93,38.86,38.9,486087.0,38.92,38.93,38.86,38.9,486087.0
2019-11-26 15:30:00,38.9,38.99,38.89,38.94,623237.0,38.9,38.99,38.89,38.94,623237.0
2019-11-26 15:40:00,38.94,39.06,38.91,39.06,1750020.0,38.94,39.06,38.91,39.06,1750020.0
2019-11-26 15:50:00,39.05,39.06,38.95,38.97,1910141.0,39.05,39.06,38.95,38.97,1910141.0
2019-11-27 09:30:00,39.46,39.76,39.46,39.61,4567795.0,39.46,39.76,39.46,39.61,4567795.0
2019-11-27 09:40:00,39.61,39.64,39.42,39.59,2650181.0,39.61,39.64,39.42,39.59,2650181.0
2019-11-27 09:50:00,39.6,39.6,39.38,39.48,1695382.0,39.6,39.6,39.38,39.48,1695382.0
2019-11-27 10:00:00,39.47,39.51,39.37,39.38,1106650.0,39.47,39.51,39.37,39.38,1106650.0
2019-11-27 10:10:00,39.39,39.46,39.31,39.42,1419966.0,39.39,39.46,39.31,39.42,1419966.0
2019-11-27 10:20:00,39.43,39.59,39.41,39.54,1419649.0,39.43,39.59,39.41,39.54,1419649.0
2019-11-27 10:30:00,39.53,39.57,39.35,39.43,1070920.0,39.53,39.57,39.35,39.43,1070920.0
2019-11-27 10:40:00,39.44,39.45,39.33,39.37,640548.0,39.44,39.45,39.33,39.37,640548.0
2019-11-27 10:50:00,39.37,39.4,39.27,39.37,1053836.0,39.37,39.4,39.27,39.37,1053836.0
2019-11-27 11:00:00,39.37,39.41,39.3,39.34,470673.0,39.37,39.41,39.3,39.34,470673.0
2019-11-27 11:10:00,39.34,39.41,39.31,39.33,489985.0,39.34,39.41,39.31,39.33,489985.0
2019-11-27 11:20:00,39.33,39.34,39.21,39.23,840107.0,39.33,39.34,39.21,39.23,840107.0
2019-11-27 11:30:00,39.23,39.24,39.07,39.22,1277565.0,39.23,39.24,39.07,39.22,1277565.0
2019-11-27 11:40:00,39.22,39.24,39.17,39.23,536379.0,39.22,39.24,39.17,39.23,536379.0
2019-11-27 11:50:00,39.23,39.23,39.17,39.22,560734.0,39.23,39.23,39.17,39.22,560734.0
2019-11-27 12:00:00,39.23,39.33,39.22,39.31,656014.0,39.23,39.33,39.22,39.31,656014.0
2019-11-27 12:10:00,39.32,39.36,39.29,39.3,393354.0,39.32,39.36,39.29,39.3,393354.0
2019-11-27 12:20:00,39.3,39.36,39.29,39.34,318401.0,39.3,39.36,39.29,39.34,318401.0
2019-11-27 12:30:00,39.34,39.37,39.23,39.26,439003.0,39.34,39.37,39.23,39.26,439003.0
2019-11-27 12:40:00,39.26,39.27,39.18,39.27,386147.0,39.26,39.27,39.18,39.27,386147.0
2019-11-27 12:50:00,39.27,39.34,39.23,39.29,409289.0,39.27,39.34,39.23,39.29,409289.0
2019-11-27 13:00:00,39.29,39.29,39.2,39.23,390092.0,39.29,39.29,39.2,39.23,390092.0
2019-11-27 13:10:00,39.23,39.27,39.18,39.19,309797.0,39.23,39.27,39.18,39.19,309797.0
2019-11-27 13:20:00,39.19,39.22,39.11,39.15,494738.0,39.19,39.22,39.11,39.15,494738.0
2019-11-27 13:30:00,39.15,39.2,39.13,39.19,451122.0,39.15,39.2,39.13,39.19,451122.0
2019-11-27 13:40:00,39.19,39.2,39.14,39.17,275947.0,39.19,39.2,39.14,39.17,275947.0
2019-11-27 13:50:00,39.17,39.24,39.15,39.2,320883.0,39.17,39.24,39.15,39.2,320883.0
2019-11-27 14:00:00,39.19,39.23,39.18,39.21,209533.0,39.19,39.23,39.18,39.21,209533.0
2019-11-27 14:10:00,39.21,39.23,39.18,39.21,244675.0,39.21,39.23,39.18,39.21,244675.0
2019-11-27 14:20:00,39.2,39.28,39.2,39.27,362037.0,39.2,39.28,39.2,39.27,362037.0
2019-11-27 14:30:00,39.27,39.31,39.25,39.28,314039.0,39.27,39.31,39.25,39.28,314039.0
2019-11-27 14:40:00,39.28,39.35,39.26,39.34,397120.0,39.28,39.35,39.26,39.34,397120.0
2019-11-27 14:50:00,39.34,39.37,39.3,39.36,341772.0,39.34,39.37,39.3,39.36,341772.0
2019-11-27 15:00:00,39.36,39.39,39.33,39.38,374297.0,39.36,39.39,39.33,39.38,374297.0
2019-11-27 15:10:00,39.38,39.43,39.37,39.41,468231.0,39.38,39.43,39.37,39.41,468231.0
2019-11-27 15:20:00,39.41,39.45,39.39,39.44,439031.0,39.41,39.45,39.39,39.44,439031.0
2019-11-27 15:30:00,39.44,39.46,39.42,39.44,633959.0,39.44,39.46,39.42,39.44,633959.0
2019-11-27 15:40:00,39.44,39.47,39.4,39.42,688144.0,39.44,39.47,39.4,39.42,688144.0
2019-11-27 15:50:00,39.42,39.45,39.37,39.41,1633327.0,39.42,39.45,39.37,39.41,1633327.0
2019-11-29 09:30:00,39.1,39.21,39.02,39.19,1816399.0,39.1,39.21,39.02,39.19,1816399.0
2019-11-29 09:40:00,39.18,39.34,39.11,39.29,1281069.0,39.18,39.34,39.11,39.29,1281069.0
2019-11-29 09:50:00,39.29,39.3,39.16,39.23,775185.0,39.29,39.3,39.16,39.23,775185.0
2019-11-29 10:00:00,39.22,39.52,39.21,39.5,1255645.0,39.22,39.52,39.21,39.5,1255645.0
2019-11-29 10:10:00,39.51,39.51,39.42,39.44,871198.0,39.51,39.51,39.42,39.44,871198.0
2019-11-29 10:20:00,39.45,39.5,39.37,39.42,752167.0,39.45,39.5,39.37,39.42,752167.0
2019-11-29 10:30:00,39.42,39.49,39.36,39.47,796467.0,39.42,39.49,39.36,39.47,796467.0
2019-11-29 10:40:00,39.47,39.5,39.36,39.44,452445.0,39.47,39.5,39.36,39.44,452445.0
2019-11-29 10:50:00,39.43,39.46,39.39,39.4,363482.0,39.43,39.46,39.39,39.4,363482.0
2019-11-29 11:00:00,39.4,39.4,39.22,39.26,1098699.0,39.4,39.4,39.22,39.26,1098699.0
2019-11-29 11:10:00,39.26,39.32,39.25,39.31,515051.0,39.26,39.32,39.25,39.31,515051.0
2019-11-29 11:20:00,39.3,39.36,39.28,39.34,400415.0,39.3,39.36,39.28,39.34,400415.0
2019-11-29 11:30:00,39.33,39.34,39.24,39.25,513051.0,39.33,39.34,39.24,39.25,513051.0
2019-11-29 11:40:00,39.25,39.33,39.23,39.29,332578.0,39.25,39.33,39.23,39.29,332578.0
2019-11-29 11:50:00,39.29,39.34,39.27,39.29,492617.0,39.29,39.34,39.27,39.29,492617.0
2019-11-29 12:00:00,39.3,39.31,39.21,39.23,393442.0,39.3,39.31,39.21,39.23,393442.0
2019-11-29 12:10:00,39.23,39.26,39.17,39.2,416733.0,39.23,39.26,39.17,39.2,416733.0
2019-11-29 12:20:00,39.2,39.22,39.11,39.11,484317.0,39.2,39.22,39.11,39.11,484317.0
2019-11-29 12:30:00,39.11,39.16,39.08,39.09,759011.0,39.11,39.16,39.08,39.09,759011.0
2019-11-29 12:40:00,39.09,39.18,39.06,39.14,687950.0,39.09,39.18,39.06,39.14,687950.0
2019-11-29 12:50:00,39.13,39.14,39.05,39.14,1159713.0,39.13,39.14,39.05,39.14,1159713.0
2019-12-02 09:30:00,39.32,39.41,39.12,39.19,2786826.0,39.32,39.41,39.12,39.19,2786826.0
2019-12-02 09:40:00,39.18,39.25,39.01,39.02,1888962.0,39.18,39.25,39.01,39.02,1888962.0
2019-12-02 09:50:00,39.02,39.17,38.93,38.99,1789828.0,39.02,39.17,38.93,38.99,1789828.0
2019-12-02 10:00:00,38.99,39.01,38.66,38.76,2393413.0,38.99,39.01,38.66,38.76,2393413.0
2019-12-02 10:10:00,38.76,38.94,38.71,38.86,1242364.0,38.76,38.94,38.71,38.86,1242364.0
2019-12-02 10:20:00,38.87,38.92,38.73,38.76,904660.0,38.87,38.92,38.73,38.76,904660.0
2019-12-02 10:30:00,38.76,38.78,38.58,38.73,1521680.0,38.76,38.78,38.58,38.73,1521680.0
2019-12-02 10:40:00,38.72,38.91,38.65,38.77,1159805.0,38.72,38.91,38.65,38.77,1159805.0
2019-12-02 10:50:00,38.76,38.82,38.69,38.77,810758.0,38.76,38.82,38.69,38.77,810758.0
2019-12-02 11:00:00,38.77,38.87,38.71,38.75,743625.0,38.77,38.87,38.71,38.75,743625.0
2019-12-02 11:10:00,38.75,38.78,38.64,38.76,844072.0,38.75,38.78,38.64,38.76,844072.0
2019-12-02 11:20:00,38.76,38.85,38.75,38.82,575951.0,38.76,38.85,38.75,38.82,575951.0
2019-12-02 11:30:00,38.82,38.87,38.69,38.73,641691.0,38.82,38.87,38.69,38.73,641691.0
2019-12-02 11:40:00,38.74,38.79,38.7,38.78,492724.0,38.74,38.79,38.7,38.78,492724.0
2019-12-02 11:50:00,38.78,38.84,38.76,38.82,406298.0,38.78,38.84,38.76,38.82,406298.0
2019-12-02 12:00:00,38.82,38.95,38.82,38.95,592636.0,38.82,38.95,38.82,38.95,592636.0
2019-12-02 12:10:00,38.95,38.96,38.86,38.87,506110.0,38.95,38.96,38.86,38.87,506110.0
2019-12-02 12:20:00,38.87,38.88,38.59,38.73,1256568.0,38.87,38.88,38.59,38.73,1256568.0
2019-12-02 12:30:00,38.74,38.74,38.53,38.56,948606.0,38.74,38.74,38.53,38.56,948606.0
2019-12-02 12:40:00,38.55,38.59,38.45,38.49,1038077.0,38.55,38.59,38.45,38.49,1038077.0
2019-12-02 12:50:00,38.49,38.57,38.44,38.51,857448.0,38.49,38.57,38.44,38.51,857448.0
2019-12-02 13:00:00,38.5,38.6,38.46,38.59,467440.0,38.5,38.6,38.46,38.59,467440.0
2019-12-02 13:10:00,38.58,38.65,38.55,38.61,450281.0,38.58,38.65,38.55,38.61,450281.0
2019-12-02 13:20:00,38.62,38.67,38.54,38.56,457702.0,38.62,38.67,38.54,38.56,457702.0
2019-12-02 13:30:00,38.56,38.58,38.51,38.53,362457.0,38.56,38.58,38.51,38.53,362457.0
2019-12-02 13:40:00,38.53,38.69,38.52,38.68,430548.0,38.53,38.69,38.52,38.68,430548.0
2019-12-02 13:50:00,38.68,38.72,38.66,38.68,539545.0,38.68,38.72,38.66,38.68,539545.0
2019-12-02 14:00:00,38.69,38.74,38.64,38.73,328961.0,38.69,38.74,38.64,38.73,328961.0
2019-12-02 14:10:00,38.73,38.75,38.7,38.73,340615.0,38.73,38.75,38.7,38.73,340615.0
2019-12-02 14:20:00,38.73,38.74,38.66,38.72,348832.0,38.73,38.74,38.66,38.72,348832.0
2019-12-02 14:30:00,38.72,38.74,38.67,38.68,331708.0,38.72,38.74,38.67,38.68,331708.0
2019-12-02 14:40:00,38.68,38.73,38.66,38.66,323288.0,38.68,38.73,38.66,38.66,323288.0
2019-12-02 14:50:00,38.66,38.7,38.61,38.7,424275.0,38.66,38.7,38.61,38.7,424275.0
2019-12-02 15:00:00,38.7,38.72,38.66,38.66,343797.0,38.7,38.72,38.66,38.66,343797.0
2019-12-02 15:10:00,38.67,38.78,38.66,38.76,548397.0,38.67,38.78,38.66,38.76,548397.0
2019-12-02 15:20:00,38.76,38.77,38.7,38.74,403103.0,38.76,38.77,38.7,38.74,403103.0
2019-12-02 15:30:00,38.73,38.74,38.66,38.72,464996.0,38.73,38.74,38.66,38.72,464996.0
2019-12-02 15:40:00,38.72,38.79,38.71,38.74,649315.0,38.72,38.79,38.71,38.74,649315.0
2019-12-02 15:50:00,38.74,38.78,38.68,38.73,1968105.0,38.74,38.78,38.68,38.73,1968105.0
2019-12-03 09:30:00,37.34,37.98,37.15,37.77,4420672.0,37.34,37.98,37.15,37.77,4420672.0
2019-12-03 09:40:00,37.77,37.96,37.61,37.66,2542121.0,37.77,37.96,37.61,37.66,2542121.0
2019-12-03 09:50:00,37.65,37.97,37.44,37.95,3207879.0,37.65,37.97,37.44,37.95,3207879.0
2019-12-03 10:00:00,37.95,38.22,37.9,38.13,2986779.0,37.95,38.22,37.9,38.13,2986779.0
2019-12-03 10:10:00,38.13,38.37,38.05,38.35,2356205.0,38.13,38.37,38.05,38.35,2356205.0
2019-12-03 10:20:00,38.35,38.36,38.03,38.05,1742449.0,38.35,38.36,38.03,38.05,1742449.0
2019-12-03 10:30:00,38.04,38.24,37.95,38.08,1726160.0,38.04,38.24,37.95,38.08,1726160.0
2019-12-03 10:40:00,38.09,38.09,37.83,37.85,1173523.0,38.09,38.09,37.83,37.85,1173523.0
2019-12-03 10:50:00,37.86,38.08,37.85,37.94,1159594.0,37.86,38.08,37.85,37.94,1159594.0
2019-12-03 11:00:00,37.94,38.14,37.86,38.13,1159238.0,37.94,38.14,37.86,38.13,1159238.0
2019-12-03 11:10:00,38.13,38.28,38.06,38.2,1384417.0,38.13,38.28,38.06,38.2,1384417.0
2019-12-03 11:20:00,38.21,38.33,37.99,38.12,1841388.0,38.21,38.33,37.99,38.12,1841388.0
2019-12-03 11:30:00,38.11,38.21,37.91,38.16,1456229.0,38.11,38.21,37.91,38.16,1456229.0
2019-12-03 11:40:00,38.17,38.29,38.1,38.23,710833.0,38.17,38.29,38.1,38.23,710833.0
2019-12-03 11:50:00,38.24,38.27,38.11,38.18,690673.0,38.24,38.27,38.11,38.18,690673.0
2019-12-03 12:00:00,38.17,38.19,38.04,38.12,590049.0,38.17,38.19,38.04,38.12,590049.0
2019-12-03 12:10:00,38.11,38.3,38.1,38.29,782473.0,38.11,38.3,38.1,38.29,782473.0
2019-12-03 12:20:00,38.28,38.34,38.24,38.34,566459.0,38.28,38.34,38.24,38.34,566459.0
2019-12-03 12:30:00,38.33,38.45,38.31,38.4,977633.0,38.33,38.45,38.31,38.4,977633.0
2019-12-03 12:40:00,38.41,38.44,38.28,38.31,758031.0,38.41,38.44,38.28,38.31,758031.0
2019-12-03 12:50:00,38.3,38.43,38.29,38.43,454217.0,38.3,38.43,38.29,38.43,454217.0
2019-12-03 13:00:00,38.43,38.54,38.42,38.48,822072.0,38.43,38.54,38.42,38.48,822072.0
2019-12-03 13:10:00,38.48,38.57,38.45,38.55,434612.0,38.48,38.57,38.45,38.55,434612.0
2019-12-03 13:20:00,38.56,38.61,38.49,38.58,642875.0,38.56,38.61,38.49,38.58,642875.0
2019-12-03 13:30:00,38.58,38.58,38.43,38.44,648127.0,38.58,38.58,38.43,38.44,648127.0
2019-12-03 13:40:00,38.44,38.5,38.42,38.43,527851.0,38.44,38.5,38.42,38.43,527851.0
2019-12-03 13:50:00,38.43,38.48,38.38,38.45,496891.0,38.43,38.48,38.38,38.45,496891.0
2019-12-03 14:00:00,38.45,38.47,38.36,38.37,517347.0,38.45,38.47,38.36,38.37,517347.0
2019-12-03 14:10:00,38.38,38.39,38.29,38.31,583175.0,38.38,38.39,38.29,38.31,583175.0
2019-12-03 14:20:00,38.31,38.39,38.29,38.39,460759.0,38.31,38.39,38.29,38.39,460759.0
2019-12-03 14:30:00,38.38,38.42,38.35,38.4,579451.0,38.38,38.42,38.35,38.4,579451.0
2019-12-03 14:40:00,38.4,38.45,38.36,38.4,403405.0,38.4,38.45,38.36,38.4,403405.0
2019-12-03 14:50:00,38.4,38.42,38.36,38.39,328973.0,38.4,38.42,38.36,38.39,328973.0
2019-12-03 15:00:00,38.38,38.4,38.32,38.33,388918.0,38.38,38.4,38.32,38.33,388918.0
2019-12-03 15:10:00,38.32,38.49,38.32,38.49,539170.0,38.32,38.49,38.32,38.49,539170.0
2019-12-03 15:20:00,38.48,38.63,38.48,38.61,714674.0,38.48,38.63,38.48,38.61,714674.0
2019-12-03 15:30:00,38.61,38.68,38.6,38.64,927623.0,38.61,38.68,38.6,38.64,927623.0
2019-12-03 15:40:00,38.64,38.72,38.57,38.71,751545.0,38.64,38.72,38.57,38.71,751545.0
2019-12-03 15:50:00,38.71,38.93,38.7,38.88,3476535.0,38.71,38.93,38.7,38.88,3476535.0
2019-12-04 09:30:00,39.41,39.54,39.18,39.33,4308005.0,39.41,39.54,39.18,39.33,4308005.0
2019-12-04 09:40:00,39.33,39.37,39.13,39.35,1958516.0,39.33,39.37,39.13,39.35,1958516.0
2019-12-04 09:50:00,39.34,39.52,39.33,39.39,1850096.0,39.34,39.52,39.33,39.39,1850096.0
2019-12-04 10:00:00,39.38,39.63,39.3,39.56,2265394.0,39.38,39.63,39.3,39.56,2265394.0
2019-12-04 10:10:00,39.57,39.78,39.56,39.71,2262879.0,39.57,39.78,39.56,39.71,2262879.0
2019-12-04 10:20:00,39.72,39.78,39.54,39.57,1468994.0,39.72,39.78,39.54,39.57,1468994.0
2019-12-04 10:30:00,39.58,39.74,39.57,39.66,1130842.0,39.58,39.74,39.57,39.66,1130842.0
2019-12-04 10:40:00,39.67,39.68,39.55,39.63,693200.0,39.67,39.68,39.55,39.63,693200.0
2019-12-04 10:50:00,39.64,39.82,39.63,39.78,1300687.0,39.64,39.82,39.63,39.78,1300687.0
2019-12-04 11:00:00,39.78,39.82,39.58,39.59,1285975.0,39.78,39.82,39.58,39.59,1285975.0
2019-12-04 11:10:00,39.59,39.65,39.52,39.61,1281778.0,39.59,39.65,39.52,39.61,1281778.0
2019-12-04 11:20:00,39.6,39.64,39.5,39.55,744560.0,39.6,39.64,39.5,39.55,744560.0
2019-12-04 11:30:00,39.55,39.7,39.52,39.67,773911.0,39.55,39.7,39.52,39.67,773911.0
2019-12-04 11:40:00,39.68,39.73,39.64,39.66,815198.0,39.68,39.73,39.64,39.66,815198.0
2019-12-04 11:50:00,39.66,39.66,39.55,39.56,671169.0,39.66,39.66,39.55,39.56,671169.0
2019-12-04 12:00:00,39.56,39.6,39.47,39.47,729407.0,39.56,39.6,39.47,39.47,729407.0
2019-12-04 12:10:00,39.48,39.55,39.42,39.48,778148.0,39.48,39.55,39.42,39.48,778148.0
2019-12-04 12:20:00,39.47,39.51,39.41,39.48,520963.0,39.47,39.51,39.41,39.48,520963.0
2019-12-04 12:30:00,39.48,39.5,39.42,39.44,440823.0,39.48,39.5,39.42,39.44,440823.0
2019-12-04 12:40:00,39.43,39.54,39.42,39.52,587570.0,39.43,39.54,39.42,39.52,587570.0
2019-12-04 12:50:00,39.52,39.54,39.44,39.45,386333.0,39.52,39.54,39.44,39.45,386333.0
2019-12-04 13:00:00,39.46,39.47,39.41,39.41,468349.0,39.46,39.47,39.41,39.41,468349.0
2019-12-04 13:10:00,39.41,39.42,39.3,39.34,757999.0,39.41,39.42,39.3,39.34,757999.0
2019-12-04 13:20:00,39.34,39.38,39.32,39.34,350674.0,39.34,39.38,39.32,39.34,350674.0
2019-12-04 13:30:00,39.35,39.54,39.33,39.53,813670.0,39.35,39.54,39.33,39.53,813670.0
2019-12-04 13:40:00,39.54,39.57,39.46,39.48,525547.0,39.54,39.57,39.46,39.48,525547.0
2019-12-04 13:50:00,39.48,39.53,39.45,39.5,600389.0,39.48,39.53,39.45,39.5,600389.0
2019-12-04 14:00:00,39.5,39.56,39.48,39.54,357596.0,39.5,39.56,39.48,39.54,357596.0
2019-12-04 14:10:00,39.54,39.6,39.48,39.51,516084.0,39.54,39.6,39.48,39.51,516084.0
2019-12-04 14:20:00,39.51,39.57,39.45,39.55,483111.0,39.51,39.57,39.45,39.55,483111.0
2019-12-04 14:30:00,39.54,39.65,39.54,39.63,584344.0,39.54,39.65,39.54,39.63,584344.0
2019-12-04 14:40:00,39.62,39.69,39.62,39.63,498062.0,39.62,39.69,39.62,39.63,498062.0
2019-12-04 14:50:00,39.63,39.66,39.59,39.61,430579.0,39.63,39.66,39.59,39.61,430579.0
2019-12-04 15:00:00,39.62,39.66,39.58,39.59,428641.0,39.62,39.66,39.58,39.59,428641.0
2019-12-04 15:10:00,39.59,39.6,39.47,39.5,593344.0,39.59,39.6,39.47,39.5,593344.0
2019-12-04 15:20:00,39.5,39.55,39.49,39.54,526292.0,39.5,39.55,39.49,39.54,526292.0
2019-12-04 15:30:00,39.54,39.58,39.48,39.57,657089.0,39.54,39.58,39.48,39.57,657089.0
2019-12-04 15:40:00,39.57,39.68,39.56,39.68,783847.0,39.57,39.68,39.56,39.68,783847.0
2019-12-04 15:50:00,39.68,39.73,39.65,39.69,2584781.0,39.68,39.73,39.65,39.69,2584781.0
2019-12-05 09:30:00,39.95,40.15,39.72,40.14,3606819.0,39.95,40.15,39.72,40.14,3606819.0
2019-12-05 09:40:00,40.13,40.22,39.99,40.1,2143484.0,40.13,40.22,39.99,40.1,2143484.0
2019-12-05 09:50:00,40.1,40.1,39.82,39.88,1655889.0,40.1,40.1,39.82,39.88,1655889.0
2019-12-05 10:00:00,39.88,39.92,39.7,39.75,2020207.0,39.88,39.92,39.7,39.75,2020207.0
2019-12-05 10:10:00,39.74,39.92,39.66,39.87,1576408.0,39.74,39.92,39.66,39.87,1576408.0
2019-12-05 10:20:00,39.87,39.99,39.83,39.98,966080.0,39.87,39.99,39.83,39.98,966080.0
2019-12-05 10:30:00,39.98,40.15,39.97,40.0,1404678.0,39.98,40.15,39.97,40.0,1404678.0
2019-12-05 10:40:00,40.01,40.08,39.95,40.05,947087.0,40.01,40.08,39.95,40.05,947087.0
2019-12-05 10:50:00,40.05,40.07,39.94,39.96,779237.0,40.05,40.07,39.94,39.96,779237.0
2019-12-05 11:00:00,39.95,39.98,39.8,39.93,798376.0,39.95,39.98,39.8,39.93,798376.0
2019-12-05 11:10:00,39.93,40.05,39.91,39.99,608295.0,39.93,40.05,39.91,39.99,608295.0
2019-12-05 11:20:00,40.0,40.04,39.92,39.99,438327.0,40.0,40.04,39.92,39.99,438327.0
2019-12-05 11:30:00,39.98,40.0,39.89,39.92,369854.0,39.98,40.0,39.89,39.92,369854.0
2019-12-05 11:40:00,39.91,40.02,39.91,40.02,426868.0,39.91,40.02,39.91,40.02,426868.0
2019-12-05 11:50:00,40.02,40.03,39.96,39.98,472953.0,40.02,40.03,39.96,39.98,472953.0
2019-12-05 12:00:00,39.99,40.03,39.91,39.95,351314.0,39.99,40.03,39.91,39.95,351314.0
2019-12-05 12:10:00,39.96,39.97,39.87,39.91,696546.0,39.96,39.97,39.87,39.91,696546.0
2019-12-05 12:20:00,39.9,39.92,39.83,39.87,388685.0,39.9,39.92,39.83,39.87,388685.0
2019-12-05 12:30:00,39.87,39.9,39.83,39.88,319488.0,39.87,39.9,39.83,39.88,319488.0
2019-12-05 12:40:00,39.89,39.89,39.7,39.71,858033.0,39.89,39.89,39.7,39.71,858033.0
2019-12-05 12:50:00,39.72,39.78,39.69,39.71,694198.0,39.72,39.78,39.69,39.71,694198.0
2019-12-05 13:00:00,39.71,39.76,39.7,39.71,285605.0,39.71,39.76,39.7,39.71,285605.0
2019-12-05 13:10:00,39.72,39.72,39.66,39.7,434823.0,39.72,39.72,39.66,39.7,434823.0
2019-12-05 13:20:00,39.7,39.72,39.58,39.67,706118.0,39.7,39.72,39.58,39.67,706118.0
2019-12-05 13:30:00,39.67,39.75,39.61,39.74,749490.0,39.67,39.75,39.61,39.74,749490.0
2019-12-05 13:40:00,39.74,39.81,39.7,39.78,550151.0,39.74,39.81,39.7,39.78,550151.0
2019-12-05 13:50:00,39.78,39.78,39.71,39.71,382278.0,39.78,39.78,39.71,39.71,382278.0
2019-12-05 14:00:00,39.72,39.73,39.63,39.66,333700.0,39.72,39.73,39.63,39.66,333700.0
2019-12-05 14:10:00,39.66,39.75,39.65,39.7,403094.0,39.66,39.75,39.65,39.7,403094.0
2019-12-05 14:20:00,39.7,39.78,39.69,39.76,354801.0,39.7,39.78,39.69,39.76,354801.0
2019-12-05 14:30:00,39.75,39.8,39.73,39.79,424236.0,39.75,39.8,39.73,39.79,424236.0
2019-12-05 14:40:00,39.79,39.8,39.73,39.75,304419.0,39.79,39.8,39.73,39.75,304419.0
2019-12-05 14:50:00,39.75,39.77,39.61,39.68,713856.0,39.75,39.77,39.61,39.68,713856.0
2019-12-05 15:00:00,39.68,39.77,39.66,39.74,476438.0,39.68,39.77,39.66,39.74,476438.0
2019-12-05 15:10:00,39.73,39.77,39.68,39.7,310397.0,39.73,39.77,39.68,39.7,310397.0
2019-12-05 15:20:00,39.7,39.7,39.6,39.64,457540.0,39.7,39.7,39.6,39.64,457540.0
2019-12-05 15:30:00,39.63,39.69,39.61,39.63,421502.0,39.63,39.69,39.61,39.63,421502.0
2019-12-05 15:40:00,39.63,39.67,39.6,39.62,625639.0,39.63,39.67,39.6,39.62,625639.0
2019-12-05 15:50:00,39.62,39.66,39.55,39.62,1753126.0,39.62,39.66,39.55,39.62,1753126.0
2019-12-06 09:30:00,40.1,40.19,39.95,40.12,2713323.0,40.1,40.19,39.95,40.12,2713323.0
2019-12-06 09:40:00,40.12,40.14,39.92,39.96,1730621.0,40.12,40.14,39.92,39.96,1730621.0
2019-12-06 09:50:00,39.97,40.03,39.83,40.03,1559965.0,39.97,40.03,39.83,40.03,1559965.0
2019-12-06 10:00:00,40.02,40.03,39.77,39.83,1560031.0,40.02,40.03,39.77,39.83,1560031.0
2019-12-06 10:10:00,39.82,39.89,39.74,39.82,1225584.0,39.82,39.89,39.74,39.82,1225584.0
2019-12-06 10:20:00,39.82,39.91,39.8,39.81,614279.0,39.82,39.91,39.8,39.81,614279.0
2019-12-06 10:30:00,39.8,39.85,39.71,39.76,761282.0,39.8,39.85,39.71,39.76,761282.0
2019-12-06 10:40:00,39.77,39.8,39.75,39.75,587317.0,39.77,39.8,39.75,39.75,587317.0
2019-12-06 10:50:00,39.76,39.95,39.75,39.87,947111.0,39.76,39.95,39.75,39.87,947111.0
2019-12-06 11:00:00,39.87,39.94,39.82,39.84,522925.0,39.87,39.94,39.82,39.84,522925.0
2019-12-06 11:10:00,39.83,39.86,39.74,39.8,653851.0,39.83,39.86,39.74,39.8,653851.0
2019-12-06 11:20:00,39.8,39.87,39.79,39.86,592727.0,39.8,39.87,39.79,39.86,592727.0
2019-12-06 11:30:00,39.86,39.87,39.75,39.79,520578.0,39.86,39.87,39.75,39.79,520578.0
2019-12-06 11:40:00,39.79,39.79,39.72,39.73,504795.0,39.79,39.79,39.72,39.73,504795.0
2019-12-06 11:50:00,39.73,39.76,39.68,39.74,536027.0,39.73,39.76,39.68,39.74,536027.0
2019-12-06 12:00:00,39.74,39.75,39.68,39.69,347443.0,39.74,39.75,39.68,39.69,347443.0
2019-12-06 12:10:00,39.69,39.73,39.65,39.71,408993.0,39.69,39.73,39.65,39.71,408993.0
2019-12-06 12:20:00,39.72,39.72,39.63,39.66,485511.0,39.72,39.72,39.63,39.66,485511.0
2019-12-06 12:30:00,39.66,39.68,39.61,39.68,522994.0,39.66,39.68,39.61,39.68,522994.0
2019-12-06 12:40:00,39.68,39.69,39.63,39.65,323098.0,39.68,39.69,39.63,39.65,323098.0
2019-12-06 12:50:00,39.64,39.68,39.61,39.65,353598.0,39.64,39.68,39.61,39.65,353598.0
2019-12-06 13:00:00,39.65,39.65,39.56,39.56,569768.0,39.65,39.65,39.56,39.56,569768.0
2019-12-06 13:10:00,39.57,39.65,39.56,39.62,428878.0,39.57,39.65,39.56,39.62,428878.0
2019-12-06 13:20:00,39.62,39.65,39.56,39.65,380343.0,39.62,39.65,39.56,39.65,380343.0
2019-12-06 13:30:00,39.65,39.75,39.64,39.74,622117.0,39.65,39.75,39.64,39.74,622117.0
2019-12-06 13:40:00,39.75,39.79,39.69,39.72,629322.0,39.75,39.79,39.69,39.72,629322.0
2019-12-06 13:50:00,39.71,39.85,39.68,39.83,632282.0,39.71,39.85,39.68,39.83,632282.0
2019-12-06 14:00:00,39.83,39.89,39.8,39.88,806213.0,39.83,39.89,39.8,39.88,806213.0
2019-12-06 14:10:00,39.88,39.9,39.79,39.81,668783.0,39.88,39.9,39.79,39.81,668783.0
2019-12-06 14:20:00,39.82,39.88,39.8,39.82,441134.0,39.82,39.88,39.8,39.82,441134.0
2019-12-06 14:30:00,39.82,39.83,39.71,39.76,518497.0,39.82,39.83,39.71,39.76,518497.0
2019-12-06 14:40:00,39.76,39.76,39.7,39.73,391353.0,39.76,39.76,39.7,39.73,391353.0
2019-12-06 14:50:00,39.73,39.77,39.71,39.74,322195.0,39.73,39.77,39.71,39.74,322195.0
2019-12-06 15:00:00,39.74,39.75,39.65,39.66,459400.0,39.74,39.75,39.65,39.66,459400.0
2019-12-06 15:10:00,39.67,39.71,39.65,39.67,398662.0,39.67,39.71,39.65,39.67,398662.0
2019-12-06 15:20:00,39.67,39.69,39.62,39.63,432171.0,39.67,39.69,39.62,39.63,432171.0
2019-12-06 15:30:00,39.63,39.72,39.61,39.72,655213.0,39.63,39.72,39.61,39.72,655213.0
2019-12-06 15:40:00,39.72,39.72,39.65,39.65,768525.0,39.72,39.72,39.65,39.65,768525.0
2019-12-06 15:50:00,39.66,39.68,39.58,39.62,1603857.0,39.66,39.68,39.58,39.62,1603857.0
2019-12-09 09:30:00,39.46,39.72,39.36,39.66,2059208.0,39.46,39.72,39.36,39.66,2059208.0
2019-12-09 09:40:00,39.66,39.69,39.49,39.68,1087334.0,39.66,39.69,39.49,39.68,1087334.0
2019-12-09 09:50:00,39.67,39.84,39.62,39.7,1543685.0,39.67,39.84,39.62,39.7,1543685.0
2019-12-09 10:00:00,39.7,39.82,39.63,39.66,988035.0,39.7,39.82,39.63,39.66,988035.0
2019-12-09 10:10:00,39.66,39.75,39.62,39.69,763436.0,39.66,39.75,39.62,39.69,763436.0
2019-12-09 10:20:00,39.69,39.73,39.63,39.73,647437.0,39.69,39.73,39.63,39.73,647437.0
2019-12-09 10:30:00,39.73,39.76,39.62,39.63,734364.0,39.73,39.76,39.62,39.63,734364.0
2019-12-09 10:40:00,39.63,39.64,39.54,39.61,698320.0,39.63,39.64,39.54,39.61,698320.0
2019-12-09 10:50:00,39.62,39.64,39.51,39.52,517831.0,39.62,39.64,39.51,39.52,517831.0
2019-12-09 11:00:00,39.52,39.53,39.21,39.31,1773984.0,39.52,39.53,39.21,39.31,1773984.0
2019-12-09 11:10:00,39.31,39.32,39.18,39.21,844192.0,39.31,39.32,39.18,39.21,844192.0
2019-12-09 11:20:00,39.21,39.35,39.2,39.31,885186.0,39.21,39.35,39.2,39.31,885186.0
2019-12-09 11:30:00,39.3,39.35,39.25,39.28,520962.0,39.3,39.35,39.25,39.28,520962.0
2019-12-09 11:40:00,39.28,39.28,39.2,39.26,440241.0,39.28,39.28,39.2,39.26,440241.0
2019-12-09 11:50:00,39.25,39.28,39.13,39.23,648863.0,39.25,39.28,39.13,39.23,648863.0
2019-12-09 12:00:00,39.23,39.33,39.23,39.29,448634.0,39.23,39.33,39.23,39.29,448634.0
2019-12-09 12:10:00,39.29,39.37,39.28,39.36,374431.0,39.29,39.37,39.28,39.36,374431.0
2019-12-09 12:20:00,39.35,39.36,39.23,39.26,361208.0,39.35,39.36,39.23,39.26,361208.0
2019-12-09 12:30:00,39.25,39.27,39.21,39.24,254731.0,39.25,39.27,39.21,39.24,254731.0
2019-12-09 12:40:00,39.23,39.33,39.23,39.27,420562.0,39.23,39.33,39.23,39.27,420562.0
2019-12-09 12:50:00,39.27,39.29,39.24,39.27,223982.0,39.27,39.29,39.24,39.27,223982.0
2019-12-09 13:00:00,39.27,39.28,39.2,39.23,342770.0,39.27,39.28,39.2,39.23,342770.0
2019-12-09 13:10:00,39.24,39.25,39.19,39.2,265444.0,39.24,39.25,39.19,39.2,265444.0
2019-12-09 13:20:00,39.21,39.27,39.19,39.26,251515.0,39.21,39.27,39.19,39.26,251515.0
2019-12-09 13:30:00,39.26,39.34,39.25,39.34,577525.0,39.26,39.34,39.25,39.34,577525.0
2019-12-09 13:40:00,39.34,39.35,39.27,39.3,347952.0,39.34,39.35,39.27,39.3,347952.0
2019-12-09 13:50:00,39.3,39.3,39.24,39.3,353705.0,39.3,39.3,39.24,39.3,353705.0
2019-12-09 14:00:00,39.29,39.3,39.14,39.16,685888.0,39.29,39.3,39.14,39.16,685888.0
2019-12-09 14:10:00,39.16,39.17,39.05,39.06,672583.0,39.16,39.17,39.05,39.06,672583.0
2019-12-09 14:20:00,39.05,39.16,39.05,39.12,543353.0,39.05,39.16,39.05,39.12,543353.0
2019-12-09 14:30:00,39.12,39.18,39.07,39.13,363689.0,39.12,39.18,39.07,39.13,363689.0
2019-12-09 14:40:00,39.12,39.15,39.08,39.08,281489.0,39.12,39.15,39.08,39.08,281489.0
2019-12-09 14:50:00,39.09,39.14,39.08,39.11,347329.0,39.09,39.14,39.08,39.11,347329.0
2019-12-09 15:00:00,39.11,39.18,39.1,39.13,390491.0,39.11,39.18,39.1,39.13,390491.0
2019-12-09 15:10:00,39.13,39.19,39.12,39.15,360718.0,39.13,39.19,39.12,39.15,360718.0
2019-12-09 15:20:00,39.15,39.18,39.12,39.16,356177.0,39.15,39.18,39.12,39.16,356177.0
2019-12-09 15:30:00,39.16,39.18,39.03,39.05,539104.0,39.16,39.18,39.03,39.05,539104.0
2019-12-09 15:40:00,39.05,39.08,38.97,39.0,786877.0,39.05,39.08,38.97,39.0,786877.0
2019-12-09 15:50:00,39.0,39.03,38.91,38.91,1385952.0,39.0,39.03,38.91,38.91,1385952.0
2019-12-10 09:30:00,39.19,39.23,38.82,38.9,3154809.0,39.19,39.23,38.82,38.9,3154809.0
2019-12-10 09:40:00,38.9,39.12,38.86,39.01,1991184.0,38.9,39.12,38.86,39.01,1991184.0
2019-12-10 09:50:00,39.01,39.11,38.96,39.03,1649115.0,39.01,39.11,38.96,39.03,1649115.0
2019-12-10 10:00:00,39.03,39.22,38.93,39.17,2336459.0,39.03,39.22,38.93,39.17,2336459.0
2019-12-10 10:10:00,39.18,39.21,39.12,39.18,1119498.0,39.18,39.21,39.12,39.18,1119498.0
2019-12-10 10:20:00,39.19,39.44,39.16,39.38,1883865.0,39.19,39.44,39.16,39.38,1883865.0
2019-12-10 10:30:00,39.38,39.41,39.32,39.38,822056.0,39.38,39.41,39.32,39.38,822056.0
2019-12-10 10:40:00,39.38,39.39,39.32,39.32,502059.0,39.38,39.39,39.32,39.32,502059.0
2019-12-10 10:50:00,39.32,39.51,39.31,39.51,821704.0,39.32,39.51,39.31,39.51,821704.0
2019-12-10 11:00:00,39.5,39.59,39.37,39.59,1454134.0,39.5,39.59,39.37,39.59,1454134.0
2019-12-10 11:10:00,39.59,39.65,39.53,39.59,938673.0,39.59,39.65,39.53,39.59,938673.0
2019-12-10 11:20:00,39.59,39.67,39.56,39.66,537478.0,39.59,39.67,39.56,39.66,537478.0
2019-12-10 11:30:00,39.66,39.68,39.55,39.55,652796.0,39.66,39.68,39.55,39.55,652796.0
2019-12-10 11:40:00,39.56,39.65,39.55,39.65,399741.0,39.56,39.65,39.55,39.65,399741.0
2019-12-10 11:50:00,39.65,39.67,39.54,39.58,451545.0,39.65,39.67,39.54,39.58,451545.0
2019-12-10 12:00:00,39.58,39.65,39.51,39.62,551167.0,39.58,39.65,39.51,39.62,551167.0
2019-12-10 12:10:00,39.61,39.7,39.59,39.7,395430.0,39.61,39.7,39.59,39.7,395430.0
2019-12-10 12:20:00,39.7,39.73,39.62,39.64,628842.0,39.7,39.73,39.62,39.64,628842.0
2019-12-10 12:30:00,39.65,39.72,39.64,39.71,414585.0,39.65,39.72,39.64,39.71,414585.0
2019-12-10 12:40:00,39.71,39.71,39.61,39.61,406924.0,39.71,39.71,39.61,39.61,406924.0
2019-12-10 12:50:00,39.61,39.7,39.59,39.7,376107.0,39.61,39.7,39.59,39.7,376107.0
2019-12-10 13:00:00,39.69,39.72,39.68,39.7,561059.0,39.69,39.72,39.68,39.7,561059.0
2019-12-10 13:10:00,39.7,39.7,39.6,39.65,505045.0,39.7,39.7,39.6,39.65,505045.0
2019-12-10 13:20:00,39.64,39.65,39.55,39.58,402471.0,39.64,39.65,39.55,39.58,402471.0
2019-12-10 13:30:00,39.58,39.6,39.56,39.58,289554.0,39.58,39.6,39.56,39.58,289554.0
2019-12-10 13:40:00,39.58,39.58,39.52,39.54,270289.0,39.58,39.58,39.52,39.54,270289.0
2019-12-10 13:50:00,39.54,39.54,39.45,39.48,660524.0,39.54,39.54,39.45,39.48,660524.0
2019-12-10 14:00:00,39.48,39.54,39.47,39.5,496884.0,39.48,39.54,39.47,39.5,496884.0
2019-12-10 14:10:00,39.5,39.51,39.46,39.48,295594.0,39.5,39.51,39.46,39.48,295594.0
2019-12-10 14:20:00,39.48,39.5,39.47,39.48,258655.0,39.48,39.5,39.47,39.48,258655.0
2019-12-10 14:30:00,39.47,39.49,39.42,39.43,303669.0,39.47,39.49,39.42,39.43,303669.0
2019-12-10 14:40:00,39.42,39.49,39.42,39.46,303449.0,39.42,39.49,39.42,39.46,303449.0
2019-12-10 14:50:00,39.45,39.46,39.39,39.41,312698.0,39.45,39.46,39.39,39.41,312698.0
2019-12-10 15:00:00,39.42,39.45,39.41,39.44,191451.0,39.42,39.45,39.41,39.44,191451.0
2019-12-10 15:10:00,39.44,39.49,39.42,39.46,405423.0,39.44,39.49,39.42,39.46,405423.0
2019-12-10 15:20:00,39.46,39.46,39.41,39.44,235105.0,39.46,39.46,39.41,39.44,235105.0
2019-12-10 15:30:00,39.43,39.44,39.29,39.34,683419.0,39.43,39.44,39.29,39.34,683419.0
2019-12-10 15:40:00,39.34,39.39,39.32,39.34,551604.0,39.34,39.39,39.32,39.34,551604.0
2019-12-10 15:50:00,39.34,39.45,39.29,39.44,1218242.0,39.34,39.45,39.29,39.44,1218242.0
2019-12-11 09:30:00,39.44,39.54,39.3,39.38,2314898.0,39.44,39.54,39.3,39.38,2314898.0
2019-12-11 09:40:00,39.38,39.61,39.25,39.28,2346495.0,39.38,39.61,39.25,39.28,2346495.0
2019-12-11 09:50:00,39.29,39.33,39.12,39.24,1823123.0,39.29,39.33,39.12,39.24,1823123.0
2019-12-11 10:00:00,39.24,39.37,39.2,39.21,1809428.0,39.24,39.37,39.2,39.21,1809428.0
2019-12-11 10:10:00,39.2,39.29,39.14,39.24,996464.0,39.2,39.29,39.14,39.24,996464.0
2019-12-11 10:20:00,39.25,39.34,39.22,39.28,802441.0,39.25,39.34,39.22,39.28,802441.0
2019-12-11 10:30:00,39.28,39.28,39.18,39.2,611962.0,39.28,39.28,39.18,39.2,611962.0
2019-12-11 10:40:00,39.2,39.26,39.14,39.16,890255.0,39.2,39.26,39.14,39.16,890255.0
2019-12-11 10:50:00,39.16,39.19,39.06,39.12,1032460.0,39.16,39.19,39.06,39.12,1032460.0
2019-12-11 11:00:00,39.12,39.19,39.04,39.16,1014989.0,39.12,39.19,39.04,39.16,1014989.0
2019-12-11 11:10:00,39.16,39.24,39.11,39.23,974192.0,39.16,39.24,39.11,39.23,974192.0
2019-12-11 11:20:00,39.23,39.34,39.2,39.31,891320.0,39.23,39.34,39.2,39.31,891320.0
2019-12-11 11:30:00,39.31,39.36,39.25,39.28,466833.0,39.31,39.36,39.25,39.28,466833.0
2019-12-11 11:40:00,39.29,39.3,39.23,39.29,296889.0,39.29,39.3,39.23,39.29,296889.0
2019-12-11 11:50:00,39.29,39.33,39.24,39.27,281822.0,39.29,39.33,39.24,39.27,281822.0
2019-12-11 12:00:00,39.27,39.31,39.26,39.3,272816.0,39.27,39.31,39.26,39.3,272816.0
2019-12-11 12:10:00,39.3,39.44,39.29,39.4,999299.0,39.3,39.44,39.29,39.4,999299.0
2019-12-11 12:20:00,39.4,39.48,39.38,39.48,600586.0,39.4,39.48,39.38,39.48,600586.0
2019-12-11 12:30:00,39.47,39.51,39.42,39.42,598322.0,39.47,39.51,39.42,39.42,598322.0
2019-12-11 12:40:00,39.42,39.45,39.4,39.43,242409.0,39.42,39.45,39.4,39.43,242409.0
2019-12-11 12:50:00,39.42,39.47,39.39,39.46,463138.0,39.42,39.47,39.39,39.46,463138.0
2019-12-11 13:00:00,39.46,39.46,39.33,39.34,391562.0,39.46,39.46,39.33,39.34,391562.0
2019-12-11 13:10:00,39.34,39.38,39.29,39.3,420556.0,39.34,39.38,39.29,39.3,420556.0
2019-12-11 13:20:00,39.3,39.37,39.29,39.34,356161.0,39.3,39.37,39.29,39.34,356161.0
2019-12-11 13:30:00,39.35,39.37,39.3,39.3,182573.0,39.35,39.37,39.3,39.3,182573.0
2019-12-11 13:40:00,39.3,39.35,39.29,39.34,165836.0,39.3,39.35,39.29,39.34,165836.0
2019-12-11 13:50:00,39.35,39.38,39.34,39.36,167531.0,39.35,39.38,39.34,39.36,167531.0
2019-12-11 14:00:00,39.33,39.48,39.31,39.4,878210.0,39.33,39.48,39.31,39.4,878210.0
2019-12-11 14:10:00,39.41,39.44,39.36,39.38,432902.0,39.41,39.44,39.36,39.38,432902.0
2019-12-11 14:20:00,39.39,39.48,39.35,39.47,608197.0,39.39,39.48,39.35,39.47,608197.0
2019-12-11 14:30:00,39.48,39.52,39.41,39.47,708667.0,39.48,39.52,39.41,39.47,708667.0
2019-12-11 14:40:00,39.47,39.48,39.38,39.41,465454.0,39.47,39.48,39.38,39.41,465454.0
2019-12-11 14:50:00,39.4,39.45,39.37,39.38,463173.0,39.4,39.45,39.37,39.38,463173.0
2019-12-11 15:00:00,39.39,39.44,39.36,39.4,424725.0,39.39,39.44,39.36,39.4,424725.0
2019-12-11 15:10:00,39.4,39.41,39.31,39.34,394185.0,39.4,39.41,39.31,39.34,394185.0
2019-12-11 15:20:00,39.34,39.43,39.33,39.38,420656.0,39.34,39.43,39.33,39.38,420656.0
2019-12-11 15:30:00,39.38,39.44,39.37,39.42,526788.0,39.38,39.44,39.37,39.42,526788.0
2019-12-11 15:40:00,39.42,39.44,39.36,39.37,589394.0,39.42,39.44,39.36,39.37,589394.0
2019-12-11 15:50:00,39.38,39.49,39.38,39.46,1552390.0,39.38,39.49,39.38,39.46,1552390.0
2019-12-12 09:30:00,39.41,39.85,39.25,39.82,3032765.0,39.41,39.85,39.25,39.82,3032765.0
2019-12-12 09:40:00,39.81,40.02,39.71,39.91,3064681.0,39.81,40.02,39.71,39.91,3064681.0
2019-12-12 09:50:00,39.91,40.89,39.89,40.82,5348800.0,39.91,40.89,39.89,40.82,5348800.0
2019-12-12 10:00:00,40.81,41.35,40.78,41.11,6622205.0,40.81,41.35,40.78,41.11,6622205.0
2019-12-12 10:10:00,41.11,41.19,40.87,40.97,3268641.0,41.11,41.19,40.87,40.97,3268641.0
2019-12-12 10:20:00,40.96,41.07,40.66,40.8,2968984.0,40.96,41.07,40.66,40.8,2968984.0
2019-12-12 10:30:00,40.8,40.99,40.78,40.98,1918174.0,40.8,40.99,40.78,40.98,1918174.0
2019-12-12 10:40:00,40.98,40.99,40.71,40.79,1698301.0,40.98,40.99,40.71,40.79,1698301.0
2019-12-12 10:50:00,40.79,41.12,40.78,40.98,1773181.0,40.79,41.12,40.78,40.98,1773181.0
2019-12-12 11:00:00,40.98,40.99,40.86,40.93,992806.0,40.98,40.99,40.86,40.93,992806.0
2019-12-12 11:10:00,40.93,40.96,40.83,40.94,1040162.0,40.93,40.96,40.83,40.94,1040162.0
2019-12-12 11:20:00,40.94,41.03,40.86,40.89,1329416.0,40.94,41.03,40.86,40.89,1329416.0
2019-12-12 11:30:00,40.89,40.99,40.82,40.91,1025906.0,40.89,40.99,40.82,40.91,1025906.0
2019-12-12 11:40:00,40.9,40.99,40.86,40.91,646313.0,40.9,40.99,40.86,40.91,646313.0
2019-12-12 11:50:00,40.91,41.05,40.76,40.86,1705409.0,40.91,41.05,40.76,40.86,1705409.0
2019-12-12 12:00:00,40.87,40.89,40.68,40.81,1131217.0,40.87,40.89,40.68,40.81,1131217.0
2019-12-12 12:10:00,40.81,40.85,40.72,40.82,694049.0,40.81,40.85,40.72,40.82,694049.0
2019-12-12 12:20:00,40.82,40.82,40.55,40.7,1323509.0,40.82,40.82,40.55,40.7,1323509.0
2019-12-12 12:30:00,40.7,40.97,40.68,40.95,1110579.0,40.7,40.97,40.68,40.95,1110579.0
2019-12-12 12:40:00,40.94,41.04,40.9,40.97,1002711.0,40.94,41.04,40.9,40.97,1002711.0
2019-12-12 12:50:00,40.97,41.0,40.9,40.91,596940.0,40.97,41.0,40.9,40.91,596940.0
2019-12-12 13:00:00,40.91,41.12,40.91,41.08,1271918.0,40.91,41.12,40.91,41.08,1271918.0
2019-12-12 13:10:00,41.09,41.29,40.97,41.26,2587027.0,41.09,41.29,40.97,41.26,2587027.0
2019-12-12 13:20:00,41.27,41.39,41.21,41.25,1692168.0,41.27,41.39,41.21,41.25,1692168.0
2019-12-12 13:30:00,41.25,41.48,41.24,41.32,1537638.0,41.25,41.48,41.24,41.32,1537638.0
2019-12-12 13:40:00,41.32,41.33,41.14,41.25,1189133.0,41.32,41.33,41.14,41.25,1189133.0
2019-12-12 13:50:00,41.26,41.33,41.19,41.2,773681.0,41.26,41.33,41.19,41.2,773681.0
2019-12-12 14:00:00,41.2,41.37,41.19,41.34,868000.0,41.2,41.37,41.19,41.34,868000.0
2019-12-12 14:10:00,41.34,41.38,41.19,41.23,676150.0,41.34,41.38,41.19,41.23,676150.0
2019-12-12 14:20:00,41.22,41.41,41.22,41.41,834154.0,41.22,41.41,41.22,41.41,834154.0
2019-12-12 14:30:00,41.41,41.96,41.36,41.76,5088286.0,41.41,41.96,41.36,41.76,5088286.0
2019-12-12 14:40:00,41.77,41.81,41.53,41.59,1401624.0,41.77,41.81,41.53,41.59,1401624.0
2019-12-12 14:50:00,41.59,41.79,41.57,41.75,1094745.0,41.59,41.79,41.57,41.75,1094745.0
2019-12-12 15:00:00,41.75,42.0,41.75,41.91,1845003.0,41.75,42.0,41.75,41.91,1845003.0
2019-12-12 15:10:00,41.91,42.02,41.88,42.02,1877338.0,41.91,42.02,41.88,42.02,1877338.0
2019-12-12 15:20:00,42.02,42.18,41.89,41.91,2607518.0,42.02,42.18,41.89,41.91,2607518.0
2019-12-12 15:30:00,41.91,42.04,41.88,41.97,2008691.0,41.91,42.04,41.88,41.97,2008691.0
2019-12-12 15:40:00,41.97,42.38,41.97,42.38,3318598.0,41.97,42.38,41.97,42.38,3318598.0
2019-12-12 15:50:00,42.38,42.62,42.3,42.62,7039369.0,42.38,42.62,42.3,42.62,7039369.0
2019-12-13 09:30:00,42.35,42.43,41.63,42.27,6742816.0,42.35,42.43,41.63,42.27,6742816.0
2019-12-13 09:40:00,42.27,42.3,42.01,42.04,3334503.0,42.27,42.3,42.01,42.04,3334503.0
2019-12-13 09:50:00,42.04,42.27,41.86,42.22,3526590.0,42.04,42.27,41.86,42.22,3526590.0
2019-12-13 10:00:00,42.21,42.95,42.12,42.77,6187452.0,42.21,42.95,42.12,42.77,6187452.0
2019-12-13 10:10:00,42.78,42.88,41.91,42.37,4800022.0,42.78,42.88,41.91,42.37,4800022.0
2019-12-13 10:20:00,42.37,42.5,42.14,42.14,2814843.0,42.37,42.5,42.14,42.14,2814843.0
2019-12-13 10:30:00,42.14,42.16,41.87,41.91,3839573.0,42.14,42.16,41.87,41.91,3839573.0
2019-12-13 10:40:00,41.91,42.2,41.88,42.03,2244442.0,41.91,42.2,41.88,42.03,2244442.0
2019-12-13 10:50:00,42.02,42.06,41.65,41.7,2344920.0,42.02,42.06,41.65,41.7,2344920.0
2019-12-13 11:00:00,41.71,41.75,41.43,41.54,3328581.0,41.71,41.75,41.43,41.54,3328581.0
2019-12-13 11:10:00,41.53,41.63,41.28,41.36,2471893.0,41.53,41.63,41.28,41.36,2471893.0
2019-12-13 11:20:00,41.36,41.4,41.06,41.18,2601224.0,41.36,41.4,41.06,41.18,2601224.0
2019-12-13 11:30:00,41.17,41.63,41.16,41.62,2417782.0,41.17,41.63,41.16,41.62,2417782.0
2019-12-13 11:40:00,41.62,41.65,41.44,41.5,1608888.0,41.62,41.65,41.44,41.5,1608888.0
2019-12-13 11:50:00,41.5,41.7,41.45,41.67,1198961.0,41.5,41.7,41.45,41.67,1198961.0
2019-12-13 12:00:00,41.66,41.76,41.36,41.42,1684350.0,41.66,41.76,41.36,41.42,1684350.0
2019-12-13 12:10:00,41.41,41.47,41.25,41.41,1277327.0,41.41,41.47,41.25,41.41,1277327.0
2019-12-13 12:20:00,41.42,41.51,41.33,41.45,933407.0,41.42,41.51,41.33,41.45,933407.0
2019-12-13 12:30:00,41.45,41.63,41.44,41.63,1138225.0,41.45,41.63,41.44,41.63,1138225.0
2019-12-13 12:40:00,41.63,41.65,41.54,41.6,788477.0,41.63,41.65,41.54,41.6,788477.0
2019-12-13 12:50:00,41.6,41.67,41.52,41.6,747739.0,41.6,41.67,41.52,41.6,747739.0
2019-12-13 13:00:00,41.61,41.61,41.44,41.47,526794.0,41.61,41.61,41.44,41.47,526794.0
2019-12-13 13:10:00,41.47,41.54,41.38,41.45,743985.0,41.47,41.54,41.38,41.45,743985.0
2019-12-13 13:20:00,41.45,41.48,41.35,41.37,519271.0,41.45,41.48,41.35,41.37,519271.0
2019-12-13 13:30:00,41.37,41.44,41.35,41.37,513597.0,41.37,41.44,41.35,41.37,513597.0
2019-12-13 13:40:00,41.37,41.38,41.25,41.32,780729.0,41.37,41.38,41.25,41.32,780729.0
2019-12-13 13:50:00,41.32,41.4,41.28,41.33,747348.0,41.32,41.4,41.28,41.33,747348.0
2019-12-13 14:00:00,41.32,41.34,41.19,41.19,795518.0,41.32,41.34,41.19,41.19,795518.0
2019-12-13 14:10:00,41.19,41.37,41.18,41.34,742385.0,41.19,41.37,41.18,41.34,742385.0
2019-12-13 14:20:00,41.35,41.36,41.27,41.27,351065.0,41.35,41.36,41.27,41.27,351065.0
2019-12-13 14:30:00,41.27,41.31,41.21,41.24,397670.0,41.27,41.31,41.21,41.24,397670.0
2019-12-13 14:40:00,41.24,41.27,41.15,41.19,578220.0,41.24,41.27,41.15,41.19,578220.0
2019-12-13 14:50:00,41.2,41.3,41.15,41.29,695580.0,41.2,41.3,41.15,41.29,695580.0
2019-12-13 15:00:00,41.29,41.45,41.28,41.39,847838.0,41.29,41.45,41.28,41.39,847838.0
2019-12-13 15:10:00,41.39,41.43,41.36,41.38,703098.0,41.39,41.43,41.36,41.38,703098.0
2019-12-13 15:20:00,41.38,41.41,41.24,41.26,777739.0,41.38,41.41,41.24,41.26,777739.0
2019-12-13 15:30:00,41.26,41.38,41.25,41.35,655462.0,41.26,41.38,41.25,41.35,655462.0
2019-12-13 15:40:00,41.36,41.38,41.25,41.26,851735.0,41.36,41.38,41.25,41.26,851735.0
2019-12-13 15:50:00,41.26,41.28,41.1,41.15,2626472.0,41.26,41.28,41.1,41.15,2626472.0
2019-12-16 09:30:00,41.73,42.16,41.73,42.03,5419447.0,41.73,42.16,41.73,42.03,5419447.0
2019-12-16 09:40:00,42.02,42.56,42.02,42.47,4711724.0,42.02,42.56,42.02,42.47,4711724.0
2019-12-16 09:50:00,42.47,42.65,42.32,42.61,2326239.0,42.47,42.65,42.32,42.61,2326239.0
2019-12-16 10:00:00,42.61,42.69,42.49,42.56,1881233.0,42.61,42.69,42.49,42.56,1881233.0
2019-12-16 10:10:00,42.55,42.67,42.51,42.55,1374023.0,42.55,42.67,42.51,42.55,1374023.0
2019-12-16 10:20:00,42.55,42.65,42.43,42.57,1743470.0,42.55,42.65,42.43,42.57,1743470.0
2019-12-16 10:30:00,42.57,42.61,42.43,42.54,1572249.0,42.57,42.61,42.43,42.54,1572249.0
2019-12-16 10:40:00,42.54,42.59,42.49,42.56,960675.0,42.54,42.59,42.49,42.56,960675.0
2019-12-16 10:50:00,42.55,42.61,42.54,42.55,608389.0,42.55,42.61,42.54,42.55,608389.0
2019-12-16 11:00:00,42.56,42.67,42.52,42.66,1575293.0,42.56,42.67,42.52,42.66,1575293.0
2019-12-16 11:10:00,42.65,42.94,42.62,42.91,2308622.0,42.65,42.94,42.62,42.91,2308622.0
2019-12-16 11:20:00,42.91,42.98,42.72,42.77,1908781.0,42.91,42.98,42.72,42.77,1908781.0
2019-12-16 11:30:00,42.78,42.85,42.72,42.83,1021933.0,42.78,42.85,42.72,42.83,1021933.0
2019-12-16 11:40:00,42.83,42.86,42.78,42.8,797686.0,42.83,42.86,42.78,42.8,797686.0
2019-12-16 11:50:00,42.8,42.85,42.77,42.8,637094.0,42.8,42.85,42.77,42.8,637094.0
2019-12-16 12:00:00,42.8,42.86,42.75,42.76,760392.0,42.8,42.86,42.75,42.76,760392.0
2019-12-16 12:10:00,42.75,42.76,42.64,42.67,879319.0,42.75,42.76,42.64,42.67,879319.0
2019-12-16 12:20:00,42.68,42.7,42.58,42.59,881677.0,42.68,42.7,42.58,42.59,881677.0
2019-12-16 12:30:00,42.59,42.66,42.54,42.65,920865.0,42.59,42.66,42.54,42.65,920865.0
2019-12-16 12:40:00,42.64,42.65,42.58,42.59,434242.0,42.64,42.65,42.58,42.59,434242.0
2019-12-16 12:50:00,42.59,42.67,42.57,42.58,486630.0,42.59,42.67,42.57,42.58,486630.0
2019-12-16 13:00:00,42.58,42.61,42.5,42.52,544132.0,42.58,42.61,42.5,42.52,544132.0
2019-12-16 13:10:00,42.51,42.53,42.46,42.47,597936.0,42.51,42.53,42.46,42.47,597936.0
2019-12-16 13:20:00,42.48,42.55,42.46,42.51,550129.0,42.48,42.55,42.46,42.51,550129.0
2019-12-16 13:30:00,42.51,42.6,42.49,42.55,470286.0,42.51,42.6,42.49,42.55,470286.0
2019-12-16 13:40:00,42.56,42.59,42.48,42.49,520279.0,42.56,42.59,42.48,42.49,520279.0
2019-12-16 13:50:00,42.5,42.55,42.48,42.51,351901.0,42.5,42.55,42.48,42.51,351901.0
2019-12-16 14:00:00,42.51,42.58,42.49,42.52,481155.0,42.51,42.58,42.49,42.52,481155.0
2019-12-16 14:10:00,42.52,42.58,42.49,42.55,514939.0,42.52,42.58,42.49,42.55,514939.0
2019-12-16 14:20:00,42.56,42.58,42.49,42.5,632604.0,42.56,42.58,42.49,42.5,632604.0
2019-12-16 14:30:00,42.5,42.54,42.48,42.5,613469.0,42.5,42.54,42.48,42.5,613469.0
2019-12-16 14:40:00,42.49,42.55,42.49,42.5,495477.0,42.49,42.55,42.49,42.5,495477.0
2019-12-16 14:50:00,42.5,42.53,42.48,42.5,573494.0,42.5,42.53,42.48,42.5,573494.0
2019-12-16 15:00:00,42.5,42.56,42.48,42.52,701523.0,42.5,42.56,42.48,42.52,701523.0
2019-12-16 15:10:00,42.52,42.55,42.38,42.4,964032.0,42.52,42.55,42.38,42.4,964032.0
2019-12-16 15:20:00,42.4,42.46,42.39,42.39,717914.0,42.4,42.46,42.39,42.39,717914.0
2019-12-16 15:30:00,42.4,42.45,42.38,42.4,769886.0,42.4,42.45,42.38,42.4,769886.0
2019-12-16 15:40:00,42.41,42.41,42.2,42.26,1409011.0,42.41,42.41,42.2,42.26,1409011.0
2019-12-16 15:50:00,42.26,42.35,42.24,42.33,2741961.0,42.26,42.35,42.24,42.33,2741961.0
2019-12-17 09:30:00,42.51,42.86,42.37,42.45,4434943.0,42.51,42.86,42.37,42.45,4434943.0
2019-12-17 09:40:00,42.45,42.48,42.15,42.33,2624229.0,42.45,42.48,42.15,42.33,2624229.0
2019-12-17 09:50:00,42.32,42.4,42.24,42.28,1674607.0,42.32,42.4,42.24,42.28,1674607.0
2019-12-17 10:00:00,42.27,42.52,42.26,42.46,1456857.0,42.27,42.52,42.26,42.46,1456857.0
2019-12-17 10:10:00,42.47,42.68,42.38,42.62,1852633.0,42.47,42.68,42.38,42.62,1852633.0
2019-12-17 10:20:00,42.62,42.76,42.58,42.6,1606947.0,42.62,42.76,42.58,42.6,1606947.0
2019-12-17 10:30:00,42.6,42.61,42.45,42.51,1546362.0,42.6,42.61,42.45,42.51,1546362.0
2019-12-17 10:40:00,42.5,42.52,42.4,42.44,691801.0,42.5,42.52,42.4,42.44,691801.0
2019-12-17 10:50:00,42.44,42.53,42.43,42.48,572593.0,42.44,42.53,42.43,42.48,572593.0
2019-12-17 11:00:00,42.49,42.57,42.48,42.54,760076.0,42.49,42.57,42.48,42.54,760076.0
2019-12-17 11:10:00,42.54,42.56,42.49,42.5,455325.0,42.54,42.56,42.49,42.5,455325.0
2019-12-17 11:20:00,42.49,42.58,42.49,42.54,466216.0,42.49,42.58,42.49,42.54,466216.0
2019-12-17 11:30:00,42.54,42.68,42.5,42.56,649035.0,42.54,42.68,42.5,42.56,649035.0
2019-12-17 11:40:00,42.56,42.58,42.5,42.58,534525.0,42.56,42.58,42.5,42.58,534525.0
2019-12-17 11:50:00,42.58,42.64,42.53,42.56,544718.0,42.58,42.64,42.53,42.56,544718.0
2019-12-17 12:00:00,42.57,42.64,42.53,42.64,388901.0,42.57,42.64,42.53,42.64,388901.0
2019-12-17 12:10:00,42.64,42.7,42.62,42.65,524662.0,42.64,42.7,42.62,42.65,524662.0
2019-12-17 12:20:00,42.65,42.75,42.62,42.75,612862.0,42.65,42.75,42.62,42.75,612862.0
2019-12-17 12:30:00,42.75,42.84,42.73,42.79,1130357.0,42.75,42.84,42.73,42.79,1130357.0
2019-12-17 12:40:00,42.79,42.85,42.74,42.85,637999.0,42.79,42.85,42.74,42.85,637999.0
2019-12-17 12:50:00,42.84,42.85,42.77,42.83,580181.0,42.84,42.85,42.77,42.83,580181.0
2019-12-17 13:00:00,42.82,42.83,42.67,42.74,570323.0,42.82,42.83,42.67,42.74,570323.0
2019-12-17 13:10:00,42.74,42.8,42.72,42.77,321217.0,42.74,42.8,42.72,42.77,321217.0
2019-12-17 13:20:00,42.77,42.79,42.75,42.77,192874.0,42.77,42.79,42.75,42.77,192874.0
2019-12-17 13:30:00,42.77,42.9,42.75,42.9,788653.0,42.77,42.9,42.75,42.9,788653.0
2019-12-17 13:40:00,42.9,43.11,42.86,42.93,1855403.0,42.9,43.11,42.86,42.93,1855403.0
2019-12-17 13:50:00,42.92,42.98,42.9,42.93,628711.0,42.92,42.98,42.9,42.93,628711.0
2019-12-17 14:00:00,42.94,43.0,42.91,42.94,941297.0,42.94,43.0,42.91,42.94,941297.0
2019-12-17 14:10:00,42.94,42.95,42.84,42.89,724518.0,42.94,42.95,42.84,42.89,724518.0
2019-12-17 14:20:00,42.9,42.9,42.84,42.89,564498.0,42.9,42.9,42.84,42.89,564498.0
2019-12-17 14:30:00,42.89,42.92,42.84,42.9,537715.0,42.89,42.92,42.84,42.9,537715.0
2019-12-17 14:40:00,42.9,42.98,42.87,42.91,662558.0,42.9,42.98,42.87,42.91,662558.0
2019-12-17 14:50:00,42.91,42.92,42.85,42.87,605843.0,42.91,42.92,42.85,42.87,605843.0
2019-12-17 15:00:00,42.87,42.95,42.84,42.89,574432.0,42.87,42.95,42.84,42.89,574432.0
2019-12-17 15:10:00,42.89,42.89,42.78,42.84,648622.0,42.89,42.89,42.78,42.84,648622.0
2019-12-17 15:20:00,42.84,42.87,42.8,42.82,406519.0,42.84,42.87,42.8,42.82,406519.0
2019-12-17 15:30:00,42.82,42.97,42.81,42.9,932810.0,42.82,42.97,42.81,42.9,932810.0
2019-12-17 15:40:00,42.9,42.97,42.88,42.91,977682.0,42.9,42.97,42.88,42.91,977682.0
2019-12-17 15:50:00,42.91,42.97,42.77,42.78,2642840.0,42.91,42.97,42.77,42.78,2642840.0
2019-12-18 09:30:00,42.8,43.06,42.65,42.91,3165428.0,42.8,43.06,42.65,42.91,3165428.0
2019-12-18 09:40:00,42.91,43.0,42.71,42.82,2099458.0,42.91,43.0,42.71,42.82,2099458.0
2019-12-18 09:50:00,42.81,42.86,42.71,42.76,1121248.0,42.81,42.86,42.71,42.76,1121248.0
2019-12-18 10:00:00,42.76,42.78,42.62,42.68,1380576.0,42.76,42.78,42.62,42.68,1380576.0
2019-12-18 10:10:00,42.68,42.8,42.63,42.77,742275.0,42.68,42.8,42.63,42.77,742275.0
2019-12-18 10:20:00,42.78,42.87,42.76,42.8,716380.0,42.78,42.87,42.76,42.8,716380.0
2019-12-18 10:30:00,42.81,42.87,42.76,42.84,693400.0,42.81,42.87,42.76,42.84,693400.0
2019-12-18 10:40:00,42.84,42.96,42.83,42.86,782353.0,42.84,42.96,42.83,42.86,782353.0
2019-12-18 10:50:00,42.86,42.89,42.81,42.86,538226.0,42.86,42.89,42.81,42.86,538226.0
2019-12-18 11:00:00,42.86,42.88,42.77,42.79,432828.0,42.86,42.88,42.77,42.79,432828.0
2019-12-18 11:10:00,42.78,42.86,42.71,42.79,721506.0,42.78,42.86,42.71,42.79,721506.0
2019-12-18 11:20:00,42.79,42.82,42.75,42.77,380611.0,42.79,42.82,42.75,42.77,380611.0
2019-12-18 11:30:00,42.78,42.82,42.71,42.76,521495.0,42.78,42.82,42.71,42.76,521495.0
2019-12-18 11:40:00,42.77,42.79,42.64,42.7,531768.0,42.77,42.79,42.64,42.7,531768.0
2019-12-18 11:50:00,42.7,42.71,42.57,42.59,796867.0,42.7,42.71,42.57,42.59,796867.0
2019-12-18 12:00:00,42.59,42.62,42.51,42.61,733053.0,42.59,42.62,42.51,42.61,733053.0
2019-12-18 12:10:00,42.61,42.66,42.54,42.55,560786.0,42.61,42.66,42.54,42.55,560786.0
2019-12-18 12:20:00,42.55,42.6,42.5,42.58,581786.0,42.55,42.6,42.5,42.58,581786.0
2019-12-18 12:30:00,42.58,42.58,42.42,42.48,769316.0,42.58,42.58,42.42,42.48,769316.0
2019-12-18 12:40:00,42.49,42.56,42.47,42.49,468284.0,42.49,42.56,42.47,42.49,468284.0
2019-12-18 12:50:00,42.5,42.5,42.43,42.45,552296.0,42.5,42.5,42.43,42.45,552296.0
2019-12-18 13:00:00,42.46,42.55,42.42,42.46,582338.0,42.46,42.55,42.42,42.46,582338.0
2019-12-18 13:10:00,42.47,42.48,42.38,42.39,437227.0,42.47,42.48,42.38,42.39,437227.0
2019-12-18 13:20:00,42.38,42.41,42.33,42.33,574909.0,42.38,42.41,42.33,42.33,574909.0
2019-12-18 13:30:00,42.33,42.36,42.24,42.29,786969.0,42.33,42.36,42.24,42.29,786969.0
2019-12-18 13:40:00,42.29,42.37,42.25,42.35,657295.0,42.29,42.37,42.25,42.35,657295.0
2019-12-18 13:50:00,42.35,42.44,42.34,42.42,470697.0,42.35,42.44,42.34,42.42,470697.0
2019-12-18 14:00:00,42.42,42.48,42.32,42.37,724311.0,42.42,42.48,42.32,42.37,724311.0
2019-12-18 14:10:00,42.37,42.4,42.33,42.39,326319.0,42.37,42.4,42.33,42.39,326319.0
2019-12-18 14:20:00,42.39,42.46,42.36,42.43,360753.0,42.39,42.46,42.36,42.43,360753.0
2019-12-18 14:30:00,42.44,42.44,42.33,42.33,398753.0,42.44,42.44,42.33,42.33,398753.0
2019-12-18 14:40:00,42.34,42.4,42.33,42.34,408989.0,42.34,42.4,42.33,42.34,408989.0
2019-12-18 14:50:00,42.34,42.39,42.3,42.36,340007.0,42.34,42.39,42.3,42.36,340007.0
2019-12-18 15:00:00,42.36,42.4,42.34,42.4,290451.0,42.36,42.4,42.34,42.4,290451.0
2019-12-18 15:10:00,42.39,42.44,42.38,42.38,396622.0,42.39,42.44,42.38,42.38,396622.0
2019-12-18 15:20:00,42.38,42.48,42.37,42.48,517407.0,42.38,42.48,42.37,42.48,517407.0
2019-12-18 15:30:00,42.47,42.58,42.45,42.58,762898.0,42.47,42.58,42.45,42.58,762898.0
2019-12-18 15:40:00,42.58,42.58,42.46,42.53,794080.0,42.58,42.58,42.46,42.53,794080.0
2019-12-18 15:50:00,42.52,42.53,42.27,42.3,2425458.0,42.52,42.53,42.27,42.3,2425458.0
2019-12-19 09:30:00,42.63,42.98,42.6,42.91,3468408.0,42.63,42.98,42.6,42.91,3468408.0
2019-12-19 09:40:00,42.91,42.96,42.77,42.88,1774299.0,42.91,42.96,42.77,42.88,1774299.0
2019-12-19 09:50:00,42.87,42.92,42.79,42.83,1372355.0,42.87,42.92,42.79,42.83,1372355.0
2019-12-19 10:00:00,42.83,42.92,42.8,42.83,982257.0,42.83,42.92,42.8,42.83,982257.0
2019-12-19 10:10:00,42.84,42.84,42.66,42.7,988630.0,42.84,42.84,42.66,42.7,988630.0
2019-12-19 10:20:00,42.7,42.97,42.69,42.97,1513031.0,42.7,42.97,42.69,42.97,1513031.0
2019-12-19 10:30:00,42.96,43.23,42.94,43.23,2716401.0,42.96,43.23,42.94,43.23,2716401.0
2019-12-19 10:40:00,43.22,43.33,43.13,43.26,1756502.0,43.22,43.33,43.13,43.26,1756502.0
2019-12-19 10:50:00,43.27,43.28,43.09,43.1,1192520.0,43.27,43.28,43.09,43.1,1192520.0
2019-12-19 11:00:00,43.1,43.19,43.1,43.19,717222.0,43.1,43.19,43.1,43.19,717222.0
2019-12-19 11:10:00,43.19,43.24,43.13,43.23,688314.0,43.19,43.24,43.13,43.23,688314.0
2019-12-19 11:20:00,43.24,43.29,43.19,43.28,998403.0,43.24,43.29,43.19,43.28,998403.0
2019-12-19 11:30:00,43.28,43.34,43.19,43.21,1007086.0,43.28,43.34,43.19,43.21,1007086.0
2019-12-19 11:40:00,43.21,43.22,43.13,43.15,444843.0,43.21,43.22,43.13,43.15,444843.0
2019-12-19 11:50:00,43.16,43.19,43.04,43.06,720541.0,43.16,43.19,43.04,43.06,720541.0
2019-12-19 12:00:00,43.05,43.14,43.05,43.13,406568.0,43.05,43.14,43.05,43.13,406568.0
2019-12-19 12:10:00,43.13,43.19,43.06,43.19,556619.0,43.13,43.19,43.06,43.19,556619.0
2019-12-19 12:20:00,43.19,43.23,43.13,43.14,600170.0,43.19,43.23,43.13,43.14,600170.0
2019-12-19 12:30:00,43.13,43.14,43.03,43.05,507391.0,43.13,43.14,43.03,43.05,507391.0
2019-12-19 12:40:00,43.05,43.05,42.86,42.87,1198616.0,43.05,43.05,42.86,42.87,1198616.0
2019-12-19 12:50:00,42.87,43.0,42.84,42.98,745053.0,42.87,43.0,42.84,42.98,745053.0
2019-12-19 13:00:00,42.98,43.0,42.9,42.93,469030.0,42.98,43.0,42.9,42.93,469030.0
2019-12-19 13:10:00,42.93,42.95,42.91,42.92,313355.0,42.93,42.95,42.91,42.92,313355.0
2019-12-19 13:20:00,42.91,42.94,42.86,42.93,311695.0,42.91,42.94,42.86,42.93,311695.0
2019-12-19 13:30:00,42.93,42.94,42.87,42.9,410958.0,42.93,42.94,42.87,42.9,410958.0
2019-12-19 13:40:00,42.9,42.97,42.89,42.96,336185.0,42.9,42.97,42.89,42.96,336185.0
2019-12-19 13:50:00,42.95,43.0,42.94,42.98,280029.0,42.95,43.0,42.94,42.98,280029.0
2019-12-19 14:00:00,42.98,43.0,42.91,42.93,319989.0,42.98,43.0,42.91,42.93,319989.0
2019-12-19 14:10:00,42.93,42.94,42.9,42.91,267364.0,42.93,42.94,42.9,42.91,267364.0
2019-12-19 14:20:00,42.91,42.91,42.78,42.8,623435.0,42.91,42.91,42.78,42.8,623435.0
2019-12-19 14:30:00,42.8,42.87,42.8,42.83,502604.0,42.8,42.87,42.8,42.83,502604.0
2019-12-19 14:40:00,42.83,42.89,42.81,42.84,312997.0,42.83,42.89,42.81,42.84,312997.0
2019-12-19 14:50:00,42.84,42.85,42.77,42.79,452101.0,42.84,42.85,42.77,42.79,452101.0
2019-12-19 15:00:00,42.79,42.84,42.77,42.83,499070.0,42.79,42.84,42.77,42.83,499070.0
2019-12-19 15:10:00,42.84,42.91,42.8,42.9,598691.0,42.84,42.91,42.8,42.9,598691.0
2019-12-19 15:20:00,42.91,42.94,42.83,42.83,538115.0,42.91,42.94,42.83,42.83,538115.0
2019-12-19 15:30:00,42.84,42.85,42.79,42.85,570871.0,42.84,42.85,42.79,42.85,570871.0
2019-12-19 15:40:00,42.84,42.89,42.82,42.85,736012.0,42.84,42.89,42.82,42.85,736012.0
2019-12-19 15:50:00,42.86,42.86,42.7,42.84,3387588.0,42.86,42.86,42.7,42.84,3387588.0
2019-12-20 09:30:00,43.44,43.91,43.26,43.82,7683036.0,43.44,43.91,43.26,43.82,7683036.0
2019-12-20 09:40:00,43.81,43.85,43.65,43.79,2487342.0,43.81,43.85,43.65,43.79,2487342.0
2019-12-20 09:50:00,43.79,43.86,43.69,43.75,1669717.0,43.79,43.86,43.69,43.75,1669717.0
2019-12-20 10:00:00,43.75,44.02,43.73,43.97,2935801.0,43.75,44.02,43.73,43.97,2935801.0
2019-12-20 10:10:00,43.97,43.98,43.83,43.92,1753004.0,43.97,43.98,43.83,43.92,1753004.0
2019-12-20 10:20:00,43.92,43.94,43.74,43.79,1282111.0,43.92,43.94,43.74,43.79,1282111.0
2019-12-20 10:30:00,43.79,43.87,43.75,43.79,945428.0,43.79,43.87,43.75,43.79,945428.0
2019-12-20 10:40:00,43.79,43.88,43.69,43.87,1214051.0,43.79,43.88,43.69,43.87,1214051.0
2019-12-20 10:50:00,43.88,44.07,43.86,44.04,2298220.0,43.88,44.07,43.86,44.04,2298220.0
2019-12-20 11:00:00,44.02,44.1,43.94,43.95,1263431.0,44.02,44.1,43.94,43.95,1263431.0
2019-12-20 11:10:00,43.95,44.05,43.9,43.97,825892.0,43.95,44.05,43.9,43.97,825892.0
2019-12-20 11:20:00,43.97,44.01,43.82,43.85,890187.0,43.97,44.01,43.82,43.85,890187.0
2019-12-20 11:30:00,43.85,43.95,43.81,43.86,729524.0,43.85,43.95,43.81,43.86,729524.0
2019-12-20 11:40:00,43.86,43.86,43.66,43.67,1166792.0,43.86,43.86,43.66,43.67,1166792.0
2019-12-20 11:50:00,43.68,43.78,43.61,43.76,1178451.0,43.68,43.78,43.61,43.76,1178451.0
2019-12-20 12:00:00,43.76,43.84,43.68,43.71,776100.0,43.76,43.84,43.68,43.71,776100.0
2019-12-20 12:10:00,43.71,43.76,43.65,43.7,680226.0,43.71,43.76,43.65,43.7,680226.0
2019-12-20 12:20:00,43.7,43.72,43.66,43.69,513248.0,43.7,43.72,43.66,43.69,513248.0
2019-12-20 12:30:00,43.7,43.76,43.68,43.69,466540.0,43.7,43.76,43.68,43.69,466540.0
2019-12-20 12:40:00,43.69,43.88,43.66,43.85,805275.0,43.69,43.88,43.66,43.85,805275.0
2019-12-20 12:50:00,43.84,43.89,43.83,43.88,410831.0,43.84,43.89,43.83,43.88,410831.0
2019-12-20 13:00:00,43.88,43.91,43.83,43.91,460563.0,43.88,43.91,43.83,43.91,460563.0
2019-12-20 13:10:00,43.9,44.05,43.88,44.04,1006989.0,43.9,44.05,43.88,44.04,1006989.0
2019-12-20 13:20:00,44.03,44.04,43.94,44.01,742580.0,44.03,44.04,43.94,44.01,742580.0
2019-12-20 13:30:00,44.0,44.15,43.99,44.09,1069600.0,44.0,44.15,43.99,44.09,1069600.0
2019-12-20 13:40:00,44.09,44.15,44.02,44.14,856900.0,44.09,44.15,44.02,44.14,856900.0
2019-12-20 13:50:00,44.14,44.16,44.08,44.12,737422.0,44.14,44.16,44.08,44.12,737422.0
2019-12-20 14:00:00,44.12,44.14,44.05,44.13,630494.0,44.12,44.14,44.05,44.13,630494.0
2019-12-20 14:10:00,44.12,44.25,44.11,44.23,1124764.0,44.12,44.25,44.11,44.23,1124764.0
2019-12-20 14:20:00,44.23,44.24,44.17,44.22,630248.0,44.23,44.24,44.17,44.22,630248.0
2019-12-20 14:30:00,44.22,44.24,44.12,44.21,692101.0,44.22,44.24,44.12,44.21,692101.0
2019-12-20 14:40:00,44.2,44.26,44.19,44.22,778841.0,44.2,44.26,44.19,44.22,778841.0
2019-12-20 14:50:00,44.22,44.23,44.07,44.1,868513.0,44.22,44.23,44.07,44.1,868513.0
2019-12-20 15:00:00,44.09,44.11,43.99,44.0,793124.0,44.09,44.11,43.99,44.0,793124.0
2019-12-20 15:10:00,44.0,44.09,43.98,44.05,778921.0,44.0,44.09,43.98,44.05,778921.0
2019-12-20 15:20:00,44.05,44.05,43.9,43.91,883042.0,44.05,44.05,43.9,43.91,883042.0
2019-12-20 15:30:00,43.91,43.95,43.82,43.88,1498203.0,43.91,43.95,43.82,43.88,1498203.0
2019-12-20 15:40:00,43.88,44.03,43.85,44.02,1397449.0,43.88,44.03,43.85,44.02,1397449.0
2019-12-20 15:50:00,44.02,44.24,44.01,44.16,3428507.0,44.02,44.24,44.01,44.16,3428507.0
2019-12-23 09:30:00,44.58,44.81,44.39,44.79,4580809.0,44.58,44.81,44.39,44.79,4580809.0
2019-12-23 09:40:00,44.8,44.87,44.61,44.7,2335929.0,44.8,44.87,44.61,44.7,2335929.0
2019-12-23 09:50:00,44.7,44.91,44.67,44.84,2490323.0,44.7,44.91,44.67,44.84,2490323.0
2019-12-23 10:00:00,44.84,44.95,44.8,44.91,1686863.0,44.84,44.95,44.8,44.91,1686863.0
2019-12-23 10:10:00,44.9,45.27,44.88,45.23,3268787.0,44.9,45.27,44.88,45.23,3268787.0
2019-12-23 10:20:00,45.23,45.24,45.05,45.18,1700783.0,45.23,45.24,45.05,45.18,1700783.0
2019-12-23 10:30:00,45.18,45.27,45.07,45.26,1519848.0,45.18,45.27,45.07,45.26,1519848.0
2019-12-23 10:40:00,45.26,45.26,45.11,45.19,1330383.0,45.26,45.26,45.11,45.19,1330383.0
2019-12-23 10:50:00,45.18,45.28,45.12,45.17,1303606.0,45.18,45.28,45.12,45.17,1303606.0
2019-12-23 11:00:00,45.17,45.26,45.11,45.23,1174823.0,45.17,45.26,45.11,45.23,1174823.0
2019-12-23 11:10:00,45.23,45.35,45.19,45.28,1371943.0,45.23,45.35,45.19,45.28,1371943.0
2019-12-23 11:20:00,45.28,45.3,45.15,45.21,1236214.0,45.28,45.3,45.15,45.21,1236214.0
2019-12-23 11:30:00,45.21,45.38,45.17,45.37,1252130.0,45.21,45.38,45.17,45.37,1252130.0
2019-12-23 11:40:00,45.37,45.51,45.35,45.44,1918726.0,45.37,45.51,45.35,45.44,1918726.0
2019-12-23 11:50:00,45.45,45.5,45.38,45.4,948424.0,45.45,45.5,45.38,45.4,948424.0
2019-12-23 12:00:00,45.4,45.6,45.39,45.51,1646099.0,45.4,45.6,45.39,45.51,1646099.0
2019-12-23 12:10:00,45.51,45.58,45.47,45.53,1076663.0,45.51,45.58,45.47,45.53,1076663.0
2019-12-23 12:20:00,45.53,45.53,45.32,45.36,1340487.0,45.53,45.53,45.32,45.36,1340487.0
2019-12-23 12:30:00,45.36,45.53,45.36,45.46,863431.0,45.36,45.53,45.36,45.46,863431.0
2019-12-23 12:40:00,45.46,45.55,45.42,45.55,675244.0,45.46,45.55,45.42,45.55,675244.0
2019-12-23 12:50:00,45.54,45.58,45.42,45.43,732740.0,45.54,45.58,45.42,45.43,732740.0
2019-12-23 13:00:00,45.43,45.46,45.41,45.45,391999.0,45.43,45.46,45.41,45.45,391999.0
2019-12-23 13:10:00,45.45,45.45,45.35,45.43,947276.0,45.45,45.45,45.35,45.43,947276.0
2019-12-23 13:20:00,45.44,45.44,45.27,45.36,1041033.0,45.44,45.44,45.27,45.36,1041033.0
2019-12-23 13:30:00,45.36,45.43,45.31,45.39,600439.0,45.36,45.43,45.31,45.39,600439.0
2019-12-23 13:40:00,45.39,45.46,45.33,45.45,677833.0,45.39,45.46,45.33,45.45,677833.0
2019-12-23 13:50:00,45.46,45.51,45.42,45.46,694798.0,45.46,45.51,45.42,45.46,694798.0
2019-12-23 14:00:00,45.47,45.49,45.42,45.46,429906.0,45.47,45.49,45.42,45.46,429906.0
2019-12-23 14:10:00,45.46,45.56,45.45,45.53,1040092.0,45.46,45.56,45.45,45.53,1040092.0
2019-12-23 14:20:00,45.53,45.62,45.52,45.59,938767.0,45.53,45.62,45.52,45.59,938767.0
2019-12-23 14:30:00,45.59,45.63,45.48,45.51,1031697.0,45.59,45.63,45.48,45.51,1031697.0
2019-12-23 14:40:00,45.51,45.53,45.44,45.48,631675.0,45.51,45.53,45.44,45.48,631675.0
2019-12-23 14:50:00,45.49,45.55,45.44,45.53,560630.0,45.49,45.55,45.44,45.53,560630.0
2019-12-23 15:00:00,45.53,45.57,45.49,45.55,570648.0,45.53,45.57,45.49,45.55,570648.0
2019-12-23 15:10:00,45.55,45.58,45.47,45.51,673066.0,45.55,45.58,45.47,45.51,673066.0
2019-12-23 15:20:00,45.5,45.56,45.47,45.53,903121.0,45.5,45.56,45.47,45.53,903121.0
2019-12-23 15:30:00,45.52,45.54,45.37,45.38,1290489.0,45.52,45.54,45.37,45.38,1290489.0
2019-12-23 15:40:00,45.38,45.46,45.34,45.42,1390697.0,45.38,45.46,45.34,45.42,1390697.0
2019-12-23 15:50:00,45.42,45.5,45.4,45.47,2001500.0,45.42,45.5,45.4,45.47,2001500.0
2019-12-24 09:30:00,46.06,46.35,45.77,46.06,6341610.0,46.06,46.35,45.77,46.06,6341610.0
2019-12-24 09:40:00,46.05,46.25,45.95,46.21,3009206.0,46.05,46.25,45.95,46.21,3009206.0
2019-12-24 09:50:00,46.21,46.61,46.2,46.44,4137401.0,46.21,46.61,46.2,46.44,4137401.0
2019-12-24 10:00:00,46.44,46.54,46.36,46.41,2517341.0,46.44,46.54,46.36,46.41,2517341.0
2019-12-24 10:10:00,46.41,46.5,46.31,46.4,1725897.0,46.41,46.5,46.31,46.4,1725897.0
2019-12-24 10:20:00,46.39,46.43,46.25,46.38,1610616.0,46.39,46.43,46.25,46.38,1610616.0
2019-12-24 10:30:00,46.37,46.42,46.25,46.25,1256062.0,46.37,46.42,46.25,46.25,1256062.0
2019-12-24 10:40:00,46.26,46.27,45.97,46.0,2658375.0,46.26,46.27,45.97,46.0,2658375.0
2019-12-24 10:50:00,46.0,46.16,45.9,46.13,2282295.0,46.0,46.16,45.9,46.13,2282295.0
2019-12-24 11:00:00,46.13,46.27,46.12,46.21,1395919.0,46.13,46.27,46.12,46.21,1395919.0
2019-12-24 11:10:00,46.21,46.33,46.2,46.23,1206460.0,46.21,46.33,46.2,46.23,1206460.0
2019-12-24 11:20:00,46.23,46.33,46.22,46.26,872465.0,46.23,46.33,46.22,46.26,872465.0
2019-12-24 11:30:00,46.26,46.3,46.05,46.09,1324126.0,46.26,46.3,46.05,46.09,1324126.0
2019-12-24 11:40:00,46.09,46.37,46.08,46.33,1284914.0,46.09,46.37,46.08,46.33,1284914.0
2019-12-24 11:50:00,46.34,46.49,46.32,46.39,1487182.0,46.34,46.49,46.32,46.39,1487182.0
2019-12-24 12:00:00,46.39,46.48,46.34,46.47,916168.0,46.39,46.48,46.34,46.47,916168.0
2019-12-24 12:10:00,46.47,46.5,46.4,46.43,1263594.0,46.47,46.5,46.4,46.43,1263594.0
2019-12-24 12:20:00,46.44,46.55,46.43,46.45,1048124.0,46.44,46.55,46.43,46.45,1048124.0
2019-12-24 12:30:00,46.45,46.47,46.31,46.34,913279.0,46.45,46.47,46.31,46.34,913279.0
2019-12-24 12:40:00,46.34,46.47,46.3,46.46,968717.0,46.34,46.47,46.3,46.46,968717.0
2019-12-24 12:50:00,46.46,46.55,46.44,46.53,1732290.0,46.46,46.55,46.44,46.53,1732290.0
2019-12-26 09:30:00,46.99,47.31,46.78,47.13,5921570.0,46.99,47.31,46.78,47.13,5921570.0
2019-12-26 09:40:00,47.12,47.15,46.8,47.03,3223103.0,47.12,47.15,46.8,47.03,3223103.0
2019-12-26 09:50:00,47.03,47.17,46.96,47.09,2048819.0,47.03,47.17,46.96,47.09,2048819.0
2019-12-26 10:00:00,47.08,47.2,47.08,47.14,1613757.0,47.08,47.2,47.08,47.14,1613757.0
2019-12-26 10:10:00,47.14,47.16,47.05,47.14,979368.0,47.14,47.16,47.05,47.14,979368.0
2019-12-26 10:20:00,47.14,47.17,46.91,46.92,1850544.0,47.14,47.17,46.91,46.92,1850544.0
2019-12-26 10:30:00,46.91,47.03,46.82,46.82,1925919.0,46.91,47.03,46.82,46.82,1925919.0
2019-12-26 10:40:00,46.83,46.96,46.82,46.88,1301817.0,46.83,46.96,46.82,46.88,1301817.0
2019-12-26 10:50:00,46.88,46.91,46.76,46.87,1491197.0,46.88,46.91,46.76,46.87,1491197.0
2019-12-26 11:00:00,46.88,46.99,46.87,46.95,1116469.0,46.88,46.99,46.87,46.95,1116469.0
2019-12-26 11:10:00,46.94,46.94,46.84,46.86,756296.0,46.94,46.94,46.84,46.86,756296.0
2019-12-26 11:20:00,46.87,46.94,46.85,46.88,571984.0,46.87,46.94,46.85,46.88,571984.0
2019-12-26 11:30:00,46.89,46.9,46.78,46.82,912390.0,46.89,46.9,46.78,46.82,912390.0
2019-12-26 11:40:00,46.82,46.85,46.59,46.62,1563497.0,46.82,46.85,46.59,46.62,1563497.0
2019-12-26 11:50:00,46.63,46.7,46.53,46.68,1390301.0,46.63,46.7,46.53,46.68,1390301.0
2019-12-26 12:00:00,46.69,46.69,46.19,46.19,2174556.0,46.69,46.69,46.19,46.19,2174556.0
2019-12-26 12:10:00,46.19,46.25,45.66,46.1,3560909.0,46.19,46.25,45.66,46.1,3560909.0
2019-12-26 12:20:00,46.11,46.13,45.85,46.08,1718267.0,46.11,46.13,45.85,46.08,1718267.0
2019-12-26 12:30:00,46.08,46.12,45.91,45.98,1006340.0,46.08,46.12,45.91,45.98,1006340.0
2019-12-26 12:40:00,45.98,46.13,45.96,46.12,832831.0,45.98,46.13,45.96,46.12,832831.0
2019-12-26 12:50:00,46.12,46.17,45.96,46.06,955807.0,46.12,46.17,45.96,46.06,955807.0
2019-12-26 13:00:00,46.05,46.12,46.01,46.04,476551.0,46.05,46.12,46.01,46.04,476551.0
2019-12-26 13:10:00,46.04,46.09,45.91,45.96,968634.0,46.04,46.09,45.91,45.96,968634.0
2019-12-26 13:20:00,45.96,46.25,45.95,46.22,1078015.0,45.96,46.25,45.95,46.22,1078015.0
2019-12-26 13:30:00,46.22,46.39,46.14,46.33,1314845.0,46.22,46.39,46.14,46.33,1314845.0
2019-12-26 13:40:00,46.34,46.46,46.3,46.41,935558.0,46.34,46.46,46.3,46.41,935558.0
2019-12-26 13:50:00,46.41,46.42,46.31,46.4,481638.0,46.41,46.42,46.31,46.4,481638.0
2019-12-26 14:00:00,46.4,46.45,46.38,46.39,578572.0,46.4,46.45,46.38,46.39,578572.0
2019-12-26 14:10:00,46.39,46.4,46.33,46.38,400950.0,46.39,46.4,46.33,46.38,400950.0
2019-12-26 14:20:00,46.38,46.43,46.26,46.42,742219.0,46.38,46.43,46.26,46.42,742219.0
2019-12-26 14:30:00,46.43,46.52,46.42,46.43,930056.0,46.43,46.52,46.42,46.43,930056.0
2019-12-26 14:40:00,46.44,46.45,46.32,46.38,614811.0,46.44,46.45,46.32,46.38,614811.0
2019-12-26 14:50:00,46.37,46.48,46.37,46.47,573414.0,46.37,46.48,46.37,46.47,573414.0
2019-12-26 15:00:00,46.47,46.55,46.42,46.43,752606.0,46.47,46.55,46.42,46.43,752606.0
2019-12-26 15:10:00,46.43,46.52,46.42,46.47,466396.0,46.43,46.52,46.42,46.47,466396.0
2019-12-26 15:20:00,46.47,46.57,46.46,46.53,692473.0,46.47,46.57,46.46,46.53,692473.0
2019-12-26 15:30:00,46.52,46.56,46.4,46.53,1134418.0,46.52,46.56,46.4,46.53,1134418.0
2019-12-26 15:40:00,46.53,46.55,46.5,46.53,1046432.0,46.53,46.55,46.5,46.53,1046432.0
2019-12-26 15:50:00,46.52,46.67,46.5,46.64,2144652.0,46.52,46.67,46.5,46.64,2144652.0
2019-12-27 09:30:00,46.83,46.88,46.43,46.44,3716316.0,46.83,46.88,46.43,46.44,3716316.0
2019-12-27 09:40:00,46.44,46.7,46.38,46.61,2355084.0,46.44,46.7,46.38,46.61,2355084.0
2019-12-27 09:50:00,46.61,46.64,46.29,46.38,2812813.0,46.61,46.64,46.29,46.38,2812813.0
2019-12-27 10:00:00,46.37,46.5,46.31,46.45,1208319.0,46.37,46.5,46.31,46.45,1208319.0
2019-12-27 10:10:00,46.44,46.49,46.36,46.48,895566.0,46.44,46.49,46.36,46.48,895566.0
2019-12-27 10:20:00,46.49,46.72,46.45,46.63,1318300.0,46.49,46.72,46.45,46.63,1318300.0
2019-12-27 10:30:00,46.62,46.67,46.43,46.52,991242.0,46.62,46.67,46.43,46.52,991242.0
2019-12-27 10:40:00,46.53,46.55,46.3,46.34,1248046.0,46.53,46.55,46.3,46.34,1248046.0
2019-12-27 10:50:00,46.33,46.36,46.18,46.29,1756986.0,46.33,46.36,46.18,46.29,1756986.0
2019-12-27 11:00:00,46.29,46.43,46.13,46.4,1615638.0,46.29,46.43,46.13,46.4,1615638.0
2019-12-27 11:10:00,46.4,46.51,46.35,46.39,984371.0,46.4,46.51,46.35,46.39,984371.0
2019-12-27 11:20:00,46.4,46.46,46.34,46.39,550046.0,46.4,46.46,46.34,46.39,550046.0
2019-12-27 11:30:00,46.39,46.39,46.2,46.23,787689.0,46.39,46.39,46.2,46.23,787689.0
2019-12-27 11:40:00,46.23,46.38,46.18,46.25,928575.0,46.23,46.38,46.18,46.25,928575.0
2019-12-27 11:50:00,46.26,46.3,46.18,46.19,475860.0,46.26,46.3,46.18,46.19,475860.0
2019-12-27 12:00:00,46.18,46.25,46.08,46.13,704611.0,46.18,46.25,46.08,46.13,704611.0
2019-12-27 12:10:00,46.13,46.25,46.12,46.23,450008.0,46.13,46.25,46.12,46.23,450008.0
2019-12-27 12:20:00,46.23,46.24,46.15,46.2,424304.0,46.23,46.24,46.15,46.2,424304.0
2019-12-27 12:30:00,46.19,46.33,46.19,46.26,484113.0,46.19,46.33,46.19,46.26,484113.0
2019-12-27 12:40:00,46.26,46.39,46.25,46.36,418168.0,46.26,46.39,46.25,46.36,418168.0
2019-12-27 12:50:00,46.37,46.44,46.34,46.42,358343.0,46.37,46.44,46.34,46.42,358343.0
2019-12-27 13:00:00,46.42,46.48,46.36,46.47,469030.0,46.42,46.48,46.36,46.47,469030.0
2019-12-27 13:10:00,46.46,46.49,46.29,46.3,505772.0,46.46,46.49,46.29,46.3,505772.0
2019-12-27 13:20:00,46.3,46.4,46.29,46.31,357220.0,46.3,46.4,46.29,46.31,357220.0
2019-12-27 13:30:00,46.3,46.4,46.29,46.35,305527.0,46.3,46.4,46.29,46.35,305527.0
2019-12-27 13:40:00,46.34,46.37,46.29,46.33,293349.0,46.34,46.37,46.29,46.33,293349.0
2019-12-27 13:50:00,46.34,46.39,46.31,46.34,265828.0,46.34,46.39,46.31,46.34,265828.0
2019-12-27 14:00:00,46.35,46.36,46.26,46.3,348936.0,46.35,46.36,46.26,46.3,348936.0
2019-12-27 14:10:00,46.29,46.33,46.25,46.3,231567.0,46.29,46.33,46.25,46.3,231567.0
2019-12-27 14:20:00,46.3,46.33,46.25,46.31,261467.0,46.3,46.33,46.25,46.31,261467.0
2019-12-27 14:30:00,46.31,46.35,46.28,46.32,566826.0,46.31,46.35,46.28,46.32,566826.0
2019-12-27 14:40:00,46.32,46.35,46.26,46.33,284002.0,46.32,46.35,46.26,46.33,284002.0
2019-12-27 14:50:00,46.33,46.33,46.28,46.3,187320.0,46.33,46.33,46.28,46.3,187320.0
2019-12-27 15:00:00,46.3,46.33,46.27,46.29,341851.0,46.3,46.33,46.27,46.29,341851.0
2019-12-27 15:10:00,46.29,46.3,46.22,46.28,324810.0,46.29,46.3,46.22,46.28,324810.0
2019-12-27 15:20:00,46.28,46.31,46.24,46.25,363181.0,46.28,46.31,46.24,46.25,363181.0
2019-12-27 15:30:00,46.25,46.27,46.18,46.23,536525.0,46.25,46.27,46.18,46.23,536525.0
2019-12-27 15:40:00,46.23,46.26,46.03,46.05,998586.0,46.23,46.26,46.03,46.05,998586.0
2019-12-27 15:50:00,46.05,46.2,45.97,46.18,1785392.0,46.05,46.2,45.97,46.18,1785392.0
2019-12-30 09:30:00,46.14,46.17,45.4,45.52,2929267.0,46.14,46.17,45.4,45.52,2929267.0
2019-12-30 09:40:00,45.52,45.61,44.79,44.91,3439898.0,45.52,45.61,44.79,44.91,3439898.0
2019-12-30 09:50:00,44.91,45.07,44.66,44.86,2905824.0,44.91,45.07,44.66,44.86,2905824.0
2019-12-30 10:00:00,44.86,45.18,44.81,45.15,1749817.0,44.86,45.18,44.81,45.15,1749817.0
2019-12-30 10:10:00,45.16,45.19,44.87,45.03,1721322.0,45.16,45.19,44.87,45.03,1721322.0
2019-12-30 10:20:00,45.03,45.11,44.91,45.08,1068941.0,45.03,45.11,44.91,45.08,1068941.0
2019-12-30 10:30:00,45.09,45.34,45.02,45.32,1442794.0,45.09,45.34,45.02,45.32,1442794.0
2019-12-30 10:40:00,45.31,45.44,45.25,45.28,1435752.0,45.31,45.44,45.25,45.28,1435752.0
2019-12-30 10:50:00,45.27,45.51,45.27,45.4,1479875.0,45.27,45.51,45.27,45.4,1479875.0
2019-12-30 11:00:00,45.4,45.44,45.22,45.27,911873.0,45.4,45.44,45.22,45.27,911873.0
2019-12-30 11:10:00,45.27,45.57,45.26,45.46,1110477.0,45.27,45.57,45.26,45.46,1110477.0
2019-12-30 11:20:00,45.46,45.57,45.42,45.5,964694.0,45.46,45.57,45.42,45.5,964694.0
2019-12-30 11:30:00,45.51,45.6,45.49,45.59,794113.0,45.51,45.6,45.49,45.59,794113.0
2019-12-30 11:40:00,45.58,45.7,45.5,45.66,694156.0,45.58,45.7,45.5,45.66,694156.0
2019-12-30 11:50:00,45.66,45.7,45.6,45.65,665632.0,45.66,45.7,45.6,45.65,665632.0
2019-12-30 12:00:00,45.66,45.66,45.56,45.63,597250.0,45.66,45.66,45.56,45.63,597250.0
2019-12-30 12:10:00,45.63,45.64,45.46,45.48,791883.0,45.63,45.64,45.46,45.48,791883.0
2019-12-30 12:20:00,45.48,45.57,45.44,45.52,592402.0,45.48,45.57,45.44,45.52,592402.0
2019-12-30 12:30:00,45.52,45.67,45.49,45.51,571236.0,45.52,45.67,45.49,45.51,571236.0
2019-12-30 12:40:00,45.52,45.58,45.47,45.48,568037.0,45.52,45.58,45.47,45.48,568037.0
2019-12-30 12:50:00,45.49,45.58,45.47,45.51,484697.0,45.49,45.58,45.47,45.51,484697.0
2019-12-30 13:00:00,45.51,45.59,45.46,45.47,421177.0,45.51,45.59,45.46,45.47,421177.0
2019-12-30 13:10:00,45.47,45.57,45.45,45.52,542390.0,45.47,45.57,45.45,45.52,542390.0
2019-12-30 13:20:00,45.52,45.52,45.38,45.4,429254.0,45.52,45.52,45.38,45.4,429254.0
2019-12-30 13:30:00,45.39,45.48,45.39,45.47,447754.0,45.39,45.48,45.39,45.47,447754.0
2019-12-30 13:40:00,45.46,45.48,45.39,45.4,391815.0,45.46,45.48,45.39,45.4,391815.0
2019-12-30 13:50:00,45.39,45.5,45.38,45.46,386231.0,45.39,45.5,45.38,45.46,386231.0
2019-12-30 14:00:00,45.46,45.47,45.27,45.38,685530.0,45.46,45.47,45.27,45.38,685530.0
2019-12-30 14:10:00,45.38,45.41,45.3,45.33,358730.0,45.38,45.41,45.3,45.33,358730.0
2019-12-30 14:20:00,45.34,45.37,45.25,45.37,450720.0,45.34,45.37,45.25,45.37,450720.0
2019-12-30 14:30:00,45.36,45.37,45.12,45.22,812291.0,45.36,45.37,45.12,45.22,812291.0
2019-12-30 14:40:00,45.23,45.28,45.17,45.25,467935.0,45.23,45.28,45.17,45.25,467935.0
2019-12-30 14:50:00,45.25,45.38,45.24,45.38,503209.0,45.25,45.38,45.24,45.38,503209.0
2019-12-30 15:00:00,45.38,45.49,45.3,45.44,605046.0,45.38,45.49,45.3,45.44,605046.0
2019-12-30 15:10:00,45.44,45.45,45.39,45.44,299734.0,45.44,45.45,45.39,45.44,299734.0
2019-12-30 15:20:00,45.44,45.57,45.44,45.52,674297.0,45.44,45.57,45.44,45.52,674297.0
2019-12-30 15:30:00,45.52,45.56,45.47,45.54,503072.0,45.52,45.56,45.47,45.54,503072.0
2019-12-30 15:40:00,45.54,45.55,45.42,45.49,730206.0,45.54,45.55,45.42,45.49,730206.0
2019-12-30 15:50:00,45.49,45.55,45.42,45.52,1335442.0,45.49,45.55,45.42,45.52,1335442.0
2019-12-31 09:30:00,45.08,45.98,44.92,45.91,3541146.0,45.08,45.98,44.92,45.91,3541146.0
2019-12-31 09:40:00,45.91,46.09,45.81,46.05,2483104.0,45.91,46.09,45.81,46.05,2483104.0
2019-12-31 09:50:00,46.04,46.05,45.81,45.91,1297188.0,46.04,46.05,45.81,45.91,1297188.0
2019-12-31 10:00:00,45.92,45.96,45.65,45.84,1454453.0,45.92,45.96,45.65,45.84,1454453.0
2019-12-31 10:10:00,45.84,45.9,45.8,45.82,844742.0,45.84,45.9,45.8,45.82,844742.0
2019-12-31 10:20:00,45.83,45.87,45.68,45.75,854037.0,45.83,45.87,45.68,45.75,854037.0
2019-12-31 10:30:00,45.75,46.05,45.73,45.95,1455968.0,45.75,46.05,45.73,45.95,1455968.0
2019-12-31 10:40:00,45.96,46.03,45.91,45.96,794007.0,45.96,46.03,45.91,45.96,794007.0
2019-12-31 10:50:00,45.96,45.98,45.83,45.91,804465.0,45.96,45.98,45.83,45.91,804465.0
2019-12-31 11:00:00,45.9,46.01,45.86,45.87,649909.0,45.9,46.01,45.86,45.87,649909.0
2019-12-31 11:10:00,45.87,45.9,45.75,45.85,633761.0,45.87,45.9,45.75,45.85,633761.0
2019-12-31 11:20:00,45.86,45.88,45.73,45.77,448848.0,45.86,45.88,45.73,45.77,448848.0
2019-12-31 11:30:00,45.76,45.82,45.58,45.78,1049090.0,45.76,45.82,45.58,45.78,1049090.0
2019-12-31 11:40:00,45.79,45.79,45.66,45.68,484289.0,45.79,45.79,45.66,45.68,484289.0
2019-12-31 11:50:00,45.68,45.74,45.62,45.66,392064.0,45.68,45.74,45.62,45.66,392064.0
2019-12-31 12:00:00,45.67,45.79,45.65,45.74,511817.0,45.67,45.79,45.65,45.74,511817.0
2019-12-31 12:10:00,45.75,45.75,45.63,45.69,377267.0,45.75,45.75,45.63,45.69,377267.0
2019-12-31 12:20:00,45.68,45.7,45.62,45.66,291186.0,45.68,45.7,45.62,45.66,291186.0
2019-12-31 12:30:00,45.66,45.75,45.65,45.7,331663.0,45.66,45.75,45.65,45.7,331663.0
2019-12-31 12:40:00,45.7,45.71,45.62,45.64,238341.0,45.7,45.71,45.62,45.64,238341.0
2019-12-31 12:50:00,45.64,45.66,45.56,45.58,356140.0,45.64,45.66,45.56,45.58,356140.0
2019-12-31 13:00:00,45.58,45.64,45.57,45.6,289073.0,45.58,45.64,45.57,45.6,289073.0
2019-12-31 13:10:00,45.59,45.66,45.56,45.6,352627.0,45.59,45.66,45.56,45.6,352627.0
2019-12-31 13:20:00,45.59,45.65,45.59,45.64,199914.0,45.59,45.65,45.59,45.64,199914.0
2019-12-31 13:30:00,45.64,45.83,45.61,45.8,605016.0,45.64,45.83,45.61,45.8,605016.0
2019-12-31 13:40:00,45.81,45.91,45.8,45.89,590412.0,45.81,45.91,45.8,45.89,590412.0
2019-12-31 13:50:00,45.9,45.9,45.83,45.87,422124.0,45.9,45.9,45.83,45.87,422124.0
2019-12-31 14:00:00,45.87,45.88,45.81,45.83,312347.0,45.87,45.88,45.81,45.83,312347.0
2019-12-31 14:10:00,45.83,45.87,45.81,45.86,217252.0,45.83,45.87,45.81,45.86,217252.0
2019-12-31 14:20:00,45.86,45.87,45.84,45.86,151208.0,45.86,45.87,45.84,45.86,151208.0
2019-12-31 14:30:00,45.86,45.88,45.78,45.8,304865.0,45.86,45.88,45.78,45.8,304865.0
2019-12-31 14:40:00,45.81,45.85,45.75,45.82,288244.0,45.81,45.85,45.75,45.82,288244.0
2019-12-31 14:50:00,45.83,45.85,45.8,45.82,270517.0,45.83,45.85,45.8,45.82,270517.0
2019-12-31 15:00:00,45.83,45.88,45.8,45.84,264802.0,45.83,45.88,45.8,45.84,264802.0
2019-12-31 15:10:00,45.85,45.98,45.82,45.93,584091.0,45.85,45.98,45.82,45.93,584091.0
2019-12-31 15:20:00,45.92,45.97,45.85,45.87,429073.0,45.92,45.97,45.85,45.87,429073.0
2019-12-31 15:30:00,45.87,45.94,45.83,45.9,676784.0,45.87,45.94,45.83,45.9,676784.0
2019-12-31 15:40:00,45.9,45.93,45.86,45.88,704741.0,45.9,45.93,45.86,45.88,704741.0
2019-12-31 15:50:00,45.88,45.9,45.79,45.87,1887833.0,45.88,45.9,45.79,45.87,1887833.0
2020-01-02 09:30:00,46.86,47.15,46.63,47.09,5138293.0,46.86,47.15,46.63,47.09,5138293.0
2020-01-02 09:40:00,47.08,47.26,46.88,47.23,2503097.0,47.08,47.26,46.88,47.23,2503097.0
2020-01-02 09:50:00,47.24,47.58,47.21,47.49,4172907.0,47.24,47.58,47.21,47.49,4172907.0
2020-01-02 10:00:00,47.5,47.89,47.49,47.72,3226968.0,47.5,47.89,47.49,47.72,3226968.0
2020-01-02 10:10:00,47.72,47.81,47.43,47.68,3224079.0,47.72,47.81,47.43,47.68,3224079.0
2020-01-02 10:20:00,47.68,47.74,47.56,47.65,1640252.0,47.68,47.74,47.56,47.65,1640252.0
2020-01-02 10:30:00,47.65,47.75,47.59,47.73,1706942.0,47.65,47.75,47.59,47.73,1706942.0
2020-01-02 10:40:00,47.73,47.99,47.72,47.84,2650573.0,47.73,47.99,47.72,47.84,2650573.0
2020-01-02 10:50:00,47.84,47.96,47.79,47.92,1271928.0,47.84,47.96,47.79,47.92,1271928.0
2020-01-02 11:00:00,47.93,47.96,47.79,47.82,1201981.0,47.93,47.96,47.79,47.82,1201981.0
2020-01-02 11:10:00,47.82,47.88,47.71,47.86,1082220.0,47.82,47.88,47.71,47.86,1082220.0
2020-01-02 11:20:00,47.86,47.86,47.72,47.8,1047918.0,47.86,47.86,47.72,47.8,1047918.0
2020-01-02 11:30:00,47.81,47.81,47.58,47.73,1600730.0,47.81,47.81,47.58,47.73,1600730.0
2020-01-02 11:40:00,47.72,47.87,47.71,47.85,937001.0,47.72,47.87,47.71,47.85,937001.0
2020-01-02 11:50:00,47.86,47.9,47.85,47.88,900171.0,47.86,47.9,47.85,47.88,900171.0
2020-01-02 12:00:00,47.88,47.89,47.79,47.87,645155.0,47.88,47.89,47.79,47.87,645155.0
2020-01-02 12:10:00,47.86,47.95,47.81,47.94,921933.0,47.86,47.95,47.81,47.94,921933.0
2020-01-02 12:20:00,47.94,47.98,47.88,47.89,905622.0,47.94,47.98,47.88,47.89,905622.0
2020-01-02 12:30:00,47.89,48.08,47.88,48.08,1408076.0,47.89,48.08,47.88,48.08,1408076.0
2020-01-02 12:40:00,48.07,48.3,48.05,48.28,2059009.0,48.07,48.3,48.05,48.28,2059009.0
2020-01-02 12:50:00,48.29,48.47,48.24,48.42,2006113.0,48.29,48.47,48.24,48.42,2006113.0
2020-01-02 13:00:00,48.41,48.45,48.31,48.33,1673171.0,48.41,48.45,48.31,48.33,1673171.0
2020-01-02 13:10:00,48.32,48.45,48.29,48.43,973646.0,48.32,48.45,48.29,48.43,973646.0
2020-01-02 13:20:00,48.44,48.48,48.41,48.44,1153900.0,48.44,48.48,48.41,48.44,1153900.0
2020-01-02 13:30:00,48.45,48.53,48.35,48.38,1500338.0,48.45,48.53,48.35,48.38,1500338.0
2020-01-02 13:40:00,48.37,48.4,48.3,48.4,1040241.0,48.37,48.4,48.3,48.4,1040241.0
2020-01-02 13:50:00,48.4,48.48,48.36,48.43,702546.0,48.4,48.48,48.36,48.43,702546.0
2020-01-02 14:00:00,48.43,48.59,48.4,48.55,1134550.0,48.43,48.59,48.4,48.55,1134550.0
2020-01-02 14:10:00,48.55,48.75,48.52,48.72,1442460.0,48.55,48.75,48.52,48.72,1442460.0
2020-01-02 14:20:00,48.73,48.78,48.66,48.76,1769997.0,48.73,48.78,48.66,48.76,1769997.0
2020-01-02 14:30:00,48.76,48.97,48.74,48.94,1835046.0,48.76,48.97,48.74,48.94,1835046.0
2020-01-02 14:40:00,48.94,49.16,48.92,49.04,2708065.0,48.94,49.16,48.92,49.04,2708065.0
2020-01-02 14:50:00,49.04,49.13,48.93,48.96,2069104.0,49.04,49.13,48.93,48.96,2069104.0
2020-01-02 15:00:00,48.96,49.14,48.95,49.08,1488538.0,48.96,49.14,48.95,49.08,1488538.0
2020-01-02 15:10:00,49.08,49.25,49.07,49.15,2325941.0,49.08,49.25,49.07,49.15,2325941.0
2020-01-02 15:20:00,49.14,49.18,48.93,48.97,2656568.0,49.14,49.18,48.93,48.97,2656568.0
2020-01-02 15:30:00,48.97,48.99,48.77,48.8,2168750.0,48.97,48.99,48.77,48.8,2168750.0
2020-01-02 15:40:00,48.82,48.92,48.77,48.82,1862940.0,48.82,48.92,48.77,48.82,1862940.0
2020-01-02 15:50:00,48.82,49.12,48.81,49.11,4293997.0,48.82,49.12,48.81,49.11,4293997.0
2020-01-03 09:30:00,48.03,48.66,47.54,48.3,7486411.0,48.03,48.66,47.54,48.3,7486411.0
2020-01-03 09:40:00,48.3,48.45,48.07,48.26,3276463.0,48.3,48.45,48.07,48.26,3276463.0
2020-01-03 09:50:00,48.25,48.34,47.93,48.33,3301918.0,48.25,48.34,47.93,48.33,3301918.0
2020-01-03 10:00:00,48.32,48.47,48.0,48.44,3198637.0,48.32,48.47,48.0,48.44,3198637.0
2020-01-03 10:10:00,48.45,48.55,48.3,48.3,2241179.0,48.45,48.55,48.3,48.3,2241179.0
2020-01-03 10:20:00,48.3,48.34,48.14,48.19,1745474.0,48.3,48.34,48.14,48.19,1745474.0
2020-01-03 10:30:00,48.19,48.27,48.05,48.09,1411583.0,48.19,48.27,48.05,48.09,1411583.0
2020-01-03 10:40:00,48.09,48.29,48.08,48.13,1268926.0,48.09,48.29,48.08,48.13,1268926.0
2020-01-03 10:50:00,48.14,48.16,48.02,48.07,1389233.0,48.14,48.16,48.02,48.07,1389233.0
2020-01-03 11:00:00,48.09,48.19,48.05,48.08,982804.0,48.09,48.19,48.05,48.08,982804.0
2020-01-03 11:10:00,48.08,48.22,48.04,48.2,938511.0,48.08,48.22,48.04,48.2,938511.0
2020-01-03 11:20:00,48.19,48.33,48.18,48.3,1045917.0,48.19,48.33,48.18,48.3,1045917.0
2020-01-03 11:30:00,48.3,48.44,48.29,48.44,1092964.0,48.3,48.44,48.29,48.44,1092964.0
2020-01-03 11:40:00,48.44,48.47,48.31,48.42,1232643.0,48.44,48.47,48.31,48.42,1232643.0
2020-01-03 11:50:00,48.42,48.55,48.36,48.52,1160306.0,48.42,48.55,48.36,48.52,1160306.0
2020-01-03 12:00:00,48.52,48.87,48.51,48.84,2400559.0,48.52,48.87,48.51,48.84,2400559.0
2020-01-03 12:10:00,48.85,48.89,48.68,48.83,2044817.0,48.85,48.89,48.68,48.83,2044817.0
2020-01-03 12:20:00,48.82,48.95,48.81,48.86,1618852.0,48.82,48.95,48.81,48.86,1618852.0
2020-01-03 12:30:00,48.86,49.12,48.82,49.1,1921655.0,48.86,49.12,48.82,49.1,1921655.0
2020-01-03 12:40:00,49.11,49.31,49.09,49.19,2359274.0,49.11,49.31,49.09,49.19,2359274.0
2020-01-03 12:50:00,49.2,49.39,49.16,49.22,1861832.0,49.2,49.39,49.16,49.22,1861832.0
2020-01-03 13:00:00,49.23,49.25,49.03,49.07,1238715.0,49.23,49.25,49.03,49.07,1238715.0
2020-01-03 13:10:00,49.06,49.14,48.69,48.79,1857205.0,49.06,49.14,48.69,48.79,1857205.0
2020-01-03 13:20:00,48.78,48.97,48.72,48.95,1387722.0,48.78,48.97,48.72,48.95,1387722.0
2020-01-03 13:30:00,48.95,49.07,48.63,48.76,1690110.0,48.95,49.07,48.63,48.76,1690110.0
2020-01-03 13:40:00,48.77,48.94,48.7,48.91,1230390.0,48.77,48.94,48.7,48.91,1230390.0
2020-01-03 13:50:00,48.91,48.94,48.83,48.87,767439.0,48.91,48.94,48.83,48.87,767439.0
2020-01-03 14:00:00,48.87,48.93,48.62,48.63,1127339.0,48.87,48.93,48.62,48.63,1127339.0
2020-01-03 14:10:00,48.63,48.7,48.53,48.62,1171674.0,48.63,48.7,48.53,48.62,1171674.0
2020-01-03 14:20:00,48.62,48.65,48.54,48.64,613095.0,48.62,48.65,48.54,48.64,613095.0
2020-01-03 14:30:00,48.63,48.79,48.61,48.76,1016965.0,48.63,48.79,48.61,48.76,1016965.0
2020-01-03 14:40:00,48.76,48.78,48.68,48.72,531473.0,48.76,48.78,48.68,48.72,531473.0
2020-01-03 14:50:00,48.73,48.89,48.72,48.89,786789.0,48.73,48.89,48.72,48.89,786789.0
2020-01-03 15:00:00,48.89,48.89,48.8,48.81,787278.0,48.89,48.89,48.8,48.81,787278.0
2020-01-03 15:10:00,48.82,48.83,48.75,48.82,797574.0,48.82,48.83,48.75,48.82,797574.0
2020-01-03 15:20:00,48.82,48.87,48.71,48.75,882149.0,48.82,48.87,48.71,48.75,882149.0
2020-01-03 15:30:00,48.74,48.84,48.69,48.71,843144.0,48.74,48.84,48.69,48.71,843144.0
2020-01-03 15:40:00,48.72,48.74,48.61,48.63,1209034.0,48.72,48.74,48.61,48.63,1209034.0
2020-01-03 15:50:00,48.63,48.69,48.57,48.57,2558730.0,48.63,48.69,48.57,48.57,2558730.0
2020-01-06 09:30:00,48.02,48.39,47.86,48.28,4162267.0,48.02,48.39,47.86,48.28,4162267.0
2020-01-06 09:40:00,48.27,48.66,48.11,48.63,3250284.0,48.27,48.66,48.11,48.63,3250284.0
2020-01-06 09:50:00,48.62,48.8,48.56,48.62,2649422.0,48.62,48.8,48.56,48.62,2649422.0
2020-01-06 10:00:00,48.62,48.86,48.59,48.69,2076827.0,48.62,48.86,48.59,48.69,2076827.0
2020-01-06 10:10:00,48.69,48.78,48.42,48.52,2022630.0,48.69,48.78,48.42,48.52,2022630.0
2020-01-06 10:20:00,48.53,48.81,48.49,48.73,1753942.0,48.53,48.81,48.49,48.73,1753942.0
2020-01-06 10:30:00,48.73,48.8,48.51,48.55,1150893.0,48.73,48.8,48.51,48.55,1150893.0
2020-01-06 10:40:00,48.55,48.79,48.52,48.68,1366146.0,48.55,48.79,48.52,48.68,1366146.0
2020-01-06 10:50:00,48.69,48.72,48.56,48.66,876009.0,48.69,48.72,48.56,48.66,876009.0
2020-01-06 11:00:00,48.66,48.67,48.53,48.63,995255.0,48.66,48.67,48.53,48.63,995255.0
2020-01-06 11:10:00,48.64,48.69,48.5,48.55,970442.0,48.64,48.69,48.5,48.55,970442.0
2020-01-06 11:20:00,48.55,48.59,48.41,48.48,1254048.0,48.55,48.59,48.41,48.48,1254048.0
2020-01-06 11:30:00,48.48,48.6,48.48,48.53,838958.0,48.48,48.6,48.48,48.53,838958.0
2020-01-06 11:40:00,48.53,48.58,48.43,48.49,588411.0,48.53,48.58,48.43,48.49,588411.0
2020-01-06 11:50:00,48.49,48.5,48.34,48.39,792229.0,48.49,48.5,48.34,48.39,792229.0
2020-01-06 12:00:00,48.39,48.39,48.25,48.34,960833.0,48.39,48.39,48.25,48.34,960833.0
2020-01-06 12:10:00,48.34,48.39,48.05,48.09,1215380.0,48.34,48.39,48.05,48.09,1215380.0
2020-01-06 12:20:00,48.09,48.22,48.07,48.19,716034.0,48.09,48.22,48.07,48.19,716034.0
2020-01-06 12:30:00,48.19,48.27,48.15,48.18,721905.0,48.19,48.27,48.15,48.18,721905.0
2020-01-06 12:40:00,48.17,48.3,48.17,48.2,740023.0,48.17,48.3,48.17,48.2,740023.0
2020-01-06 12:50:00,48.2,48.24,48.1,48.23,695707.0,48.2,48.24,48.1,48.23,695707.0
2020-01-06 13:00:00,48.23,48.36,48.17,48.32,845359.0,48.23,48.36,48.17,48.32,845359.0
2020-01-06 13:10:00,48.32,48.39,48.28,48.3,577139.0,48.32,48.39,48.28,48.3,577139.0
2020-01-06 13:20:00,48.31,48.34,48.24,48.26,456186.0,48.31,48.34,48.24,48.26,456186.0
2020-01-06 13:30:00,48.26,48.35,48.24,48.27,451008.0,48.26,48.35,48.24,48.27,451008.0
2020-01-06 13:40:00,48.27,48.32,48.25,48.28,323378.0,48.27,48.32,48.25,48.28,323378.0
2020-01-06 13:50:00,48.27,48.28,48.18,48.26,521581.0,48.27,48.28,48.18,48.26,521581.0
2020-01-06 14:00:00,48.25,48.29,48.15,48.28,425086.0,48.25,48.29,48.15,48.28,425086.0
2020-01-06 14:10:00,48.28,48.36,48.26,48.28,549866.0,48.28,48.36,48.26,48.28,549866.0
2020-01-06 14:20:00,48.28,48.3,48.23,48.26,332545.0,48.28,48.3,48.23,48.26,332545.0
2020-01-06 14:30:00,48.26,48.27,48.19,48.23,327487.0,48.26,48.27,48.19,48.23,327487.0
2020-01-06 14:40:00,48.23,48.25,48.18,48.18,349675.0,48.23,48.25,48.18,48.18,349675.0
2020-01-06 14:50:00,48.18,48.22,48.16,48.21,368419.0,48.18,48.22,48.16,48.21,368419.0
2020-01-06 15:00:00,48.21,48.24,48.18,48.22,406118.0,48.21,48.24,48.18,48.22,406118.0
2020-01-06 15:10:00,48.21,48.32,48.2,48.29,512934.0,48.21,48.32,48.2,48.29,512934.0
2020-01-06 15:20:00,48.29,48.29,48.2,48.25,856148.0,48.29,48.29,48.2,48.25,856148.0
2020-01-06 15:30:00,48.24,48.33,48.23,48.29,740013.0,48.24,48.33,48.23,48.29,740013.0
2020-01-06 15:40:00,48.3,48.41,48.29,48.37,848141.0,48.3,48.41,48.29,48.37,848141.0
2020-01-06 15:50:00,48.37,48.42,48.34,48.39,1871413.0,48.37,48.42,48.34,48.39,1871413.0
2020-01-07 09:30:00,49.35,49.39,48.6,48.61,8306169.0,49.35,49.39,48.6,48.61,8306169.0
2020-01-07 09:40:00,48.61,48.7,48.21,48.51,4829078.0,48.61,48.7,48.21,48.51,4829078.0
2020-01-07 09:50:00,48.53,48.73,48.42,48.67,3119159.0,48.53,48.73,48.42,48.67,3119159.0
2020-01-07 10:00:00,48.66,48.75,48.37,48.48,2866990.0,48.66,48.75,48.37,48.48,2866990.0
2020-01-07 10:10:00,48.48,48.66,48.33,48.63,2302291.0,48.48,48.66,48.33,48.63,2302291.0
2020-01-07 10:20:00,48.64,48.87,48.47,48.64,2648432.0,48.64,48.87,48.47,48.64,2648432.0
2020-01-07 10:30:00,48.63,48.71,48.38,48.6,2004972.0,48.63,48.71,48.38,48.6,2004972.0
2020-01-07 10:40:00,48.61,48.71,48.5,48.67,1179143.0,48.61,48.71,48.5,48.67,1179143.0
2020-01-07 10:50:00,48.68,48.68,48.55,48.61,1004008.0,48.68,48.68,48.55,48.61,1004008.0
2020-01-07 11:00:00,48.61,48.63,48.21,48.3,1930988.0,48.61,48.63,48.21,48.3,1930988.0
2020-01-07 11:10:00,48.3,48.3,48.11,48.14,1877245.0,48.3,48.3,48.11,48.14,1877245.0
2020-01-07 11:20:00,48.13,48.32,48.04,48.23,1524743.0,48.13,48.32,48.04,48.23,1524743.0
2020-01-07 11:30:00,48.23,48.25,48.07,48.1,977062.0,48.23,48.25,48.07,48.1,977062.0
2020-01-07 11:40:00,48.11,48.23,48.1,48.15,846339.0,48.11,48.23,48.1,48.15,846339.0
2020-01-07 11:50:00,48.16,48.35,48.12,48.35,866439.0,48.16,48.35,48.12,48.35,866439.0
2020-01-07 12:00:00,48.35,48.4,48.27,48.37,854863.0,48.35,48.4,48.27,48.37,854863.0
2020-01-07 12:10:00,48.37,48.45,48.29,48.44,700199.0,48.37,48.45,48.29,48.44,700199.0
2020-01-07 12:20:00,48.44,48.52,48.43,48.44,853074.0,48.44,48.52,48.43,48.44,853074.0
2020-01-07 12:30:00,48.43,48.57,48.42,48.49,780133.0,48.43,48.57,48.42,48.49,780133.0
2020-01-07 12:40:00,48.48,48.54,48.35,48.35,871275.0,48.48,48.54,48.35,48.35,871275.0
2020-01-07 12:50:00,48.35,48.41,48.33,48.36,474514.0,48.35,48.41,48.33,48.36,474514.0
2020-01-07 13:00:00,48.36,48.39,48.34,48.39,361531.0,48.36,48.39,48.34,48.39,361531.0
2020-01-07 13:10:00,48.39,48.4,48.27,48.28,525935.0,48.39,48.4,48.27,48.28,525935.0
2020-01-07 13:20:00,48.28,48.31,48.14,48.15,836765.0,48.28,48.31,48.14,48.15,836765.0
2020-01-07 13:30:00,48.14,48.3,48.13,48.23,661743.0,48.14,48.3,48.13,48.23,661743.0
2020-01-07 13:40:00,48.23,48.3,48.21,48.28,459750.0,48.23,48.3,48.21,48.28,459750.0
2020-01-07 13:50:00,48.29,48.4,48.24,48.39,582953.0,48.29,48.4,48.24,48.39,582953.0
2020-01-07 14:00:00,48.4,48.4,48.29,48.32,398467.0,48.4,48.4,48.29,48.32,398467.0
2020-01-07 14:10:00,48.32,48.36,48.22,48.27,540681.0,48.32,48.36,48.22,48.27,540681.0
2020-01-07 14:20:00,48.27,48.39,48.26,48.35,483153.0,48.27,48.39,48.26,48.35,483153.0
2020-01-07 14:30:00,48.36,48.38,48.23,48.24,474881.0,48.36,48.38,48.23,48.24,474881.0
2020-01-07 14:40:00,48.23,48.35,48.22,48.34,326846.0,48.23,48.35,48.22,48.34,326846.0
2020-01-07 14:50:00,48.34,48.35,48.29,48.32,281671.0,48.34,48.35,48.29,48.32,281671.0
2020-01-07 15:00:00,48.33,48.35,48.3,48.35,426019.0,48.33,48.35,48.3,48.35,426019.0
2020-01-07 15:10:00,48.34,48.45,48.34,48.36,689112.0,48.34,48.45,48.34,48.36,689112.0
2020-01-07 15:20:00,48.37,48.42,48.32,48.42,539019.0,48.37,48.42,48.32,48.42,539019.0
2020-01-07 15:30:00,48.41,48.42,48.27,48.32,679944.0,48.41,48.42,48.27,48.32,679944.0
2020-01-07 15:40:00,48.31,48.4,48.3,48.4,737182.0,48.31,48.4,48.3,48.4,737182.0
2020-01-07 15:50:00,48.39,48.39,48.23,48.24,2064009.0,48.39,48.39,48.23,48.24,2064009.0
2020-01-08 09:30:00,47.84,48.21,47.59,47.76,4236203.0,47.84,48.21,47.59,47.76,4236203.0
2020-01-08 09:40:00,47.76,47.85,47.39,47.48,3945218.0,47.76,47.85,47.39,47.48,3945218.0
2020-01-08 09:50:00,47.48,47.88,47.35,47.76,2801867.0,47.48,47.88,47.35,47.76,2801867.0
2020-01-08 10:00:00,47.77,47.85,47.62,47.62,1278134.0,47.77,47.85,47.62,47.62,1278134.0
2020-01-08 10:10:00,47.63,47.64,47.38,47.47,2151622.0,47.63,47.64,47.38,47.47,2151622.0
2020-01-08 10:20:00,47.47,47.59,47.33,47.56,1526646.0,47.47,47.59,47.33,47.56,1526646.0
2020-01-08 10:30:00,47.55,47.65,47.51,47.54,1211959.0,47.55,47.65,47.51,47.54,1211959.0
2020-01-08 10:40:00,47.53,47.56,47.17,47.27,1410348.0,47.53,47.56,47.17,47.27,1410348.0
2020-01-08 10:50:00,47.27,47.37,47.14,47.3,1421976.0,47.27,47.37,47.14,47.3,1421976.0
2020-01-08 11:00:00,47.3,47.34,47.14,47.24,1277541.0,47.3,47.34,47.14,47.24,1277541.0
2020-01-08 11:10:00,47.24,47.35,47.21,47.35,1080675.0,47.24,47.35,47.21,47.35,1080675.0
2020-01-08 11:20:00,47.35,47.56,47.23,47.55,1163676.0,47.35,47.56,47.23,47.55,1163676.0
2020-01-08 11:30:00,47.54,47.72,47.4,47.72,1827137.0,47.54,47.72,47.4,47.72,1827137.0
2020-01-08 11:40:00,47.72,47.89,47.64,47.7,2351251.0,47.72,47.89,47.64,47.7,2351251.0
2020-01-08 11:50:00,47.69,47.75,47.52,47.55,1037693.0,47.69,47.75,47.52,47.55,1037693.0
2020-01-08 12:00:00,47.55,47.62,47.53,47.55,549134.0,47.55,47.62,47.53,47.55,549134.0
2020-01-08 12:10:00,47.55,47.66,47.48,47.58,931721.0,47.55,47.66,47.48,47.58,931721.0
2020-01-08 12:20:00,47.58,47.74,47.53,47.71,747286.0,47.58,47.74,47.53,47.71,747286.0
2020-01-08 12:30:00,47.71,47.74,47.6,47.64,544837.0,47.71,47.74,47.6,47.64,544837.0
2020-01-08 12:40:00,47.63,47.67,47.6,47.66,375987.0,47.63,47.67,47.6,47.66,375987.0
2020-01-08 12:50:00,47.67,47.85,47.64,47.84,819102.0,47.67,47.85,47.64,47.84,819102.0
2020-01-08 13:00:00,47.84,47.89,47.74,47.79,657017.0,47.84,47.89,47.74,47.79,657017.0
2020-01-08 13:10:00,47.8,47.81,47.72,47.73,401905.0,47.8,47.81,47.72,47.73,401905.0
2020-01-08 13:20:00,47.73,47.83,47.68,47.8,426964.0,47.73,47.83,47.68,47.8,426964.0
2020-01-08 13:30:00,47.8,47.87,47.78,47.83,409254.0,47.8,47.87,47.78,47.83,409254.0
2020-01-08 13:40:00,47.83,47.94,47.8,47.93,693159.0,47.83,47.94,47.8,47.93,693159.0
2020-01-08 13:50:00,47.93,47.96,47.81,47.84,841873.0,47.93,47.96,47.81,47.84,841873.0
2020-01-08 14:00:00,47.85,48.1,47.81,48.02,1168406.0,47.85,48.1,47.81,48.02,1168406.0
2020-01-08 14:10:00,48.02,48.1,48.0,48.04,745286.0,48.02,48.1,48.0,48.04,745286.0
2020-01-08 14:20:00,48.03,48.09,48.0,48.02,456260.0,48.03,48.09,48.0,48.02,456260.0
2020-01-08 14:30:00,48.03,48.09,47.96,48.07,670325.0,48.03,48.09,47.96,48.07,670325.0
2020-01-08 14:40:00,48.07,48.09,48.01,48.04,476319.0,48.07,48.09,48.01,48.04,476319.0
2020-01-08 14:50:00,48.05,48.08,48.01,48.07,346613.0,48.05,48.08,48.01,48.07,346613.0
2020-01-08 15:00:00,48.08,48.21,48.06,48.21,815759.0,48.08,48.21,48.06,48.21,815759.0
2020-01-08 15:10:00,48.2,48.27,48.15,48.23,807780.0,48.2,48.27,48.15,48.23,807780.0
2020-01-08 15:20:00,48.23,48.3,48.2,48.24,834729.0,48.23,48.3,48.2,48.24,834729.0
2020-01-08 15:30:00,48.25,48.25,48.08,48.1,917731.0,48.25,48.25,48.08,48.1,917731.0
2020-01-08 15:40:00,48.1,48.16,47.83,47.83,1303007.0,48.1,48.16,47.83,47.83,1303007.0
2020-01-08 15:50:00,47.83,47.94,47.7,47.84,2323022.0,47.83,47.94,47.7,47.84,2323022.0
2020-01-09 09:30:00,48.94,49.19,48.83,49.06,5866691.0,48.94,49.19,48.83,49.06,5866691.0
2020-01-09 09:40:00,49.06,49.49,49.04,49.47,4869412.0,49.06,49.49,49.04,49.47,4869412.0
2020-01-09 09:50:00,49.48,49.89,49.45,49.54,6047608.0,49.48,49.89,49.45,49.54,6047608.0
2020-01-09 10:00:00,49.53,49.79,49.52,49.72,2783732.0,49.53,49.79,49.52,49.72,2783732.0
2020-01-09 10:10:00,49.73,49.96,49.7,49.95,3394302.0,49.73,49.96,49.7,49.95,3394302.0
2020-01-09 10:20:00,49.94,49.95,49.69,49.7,2220375.0,49.94,49.95,49.69,49.7,2220375.0
2020-01-09 10:30:00,49.7,49.85,49.66,49.84,1461433.0,49.7,49.85,49.66,49.84,1461433.0
2020-01-09 10:40:00,49.84,49.89,49.69,49.89,1526358.0,49.84,49.89,49.69,49.89,1526358.0
2020-01-09 10:50:00,49.89,49.95,49.87,49.9,1374657.0,49.89,49.95,49.87,49.9,1374657.0
2020-01-09 11:00:00,49.9,49.93,49.77,49.78,1283801.0,49.9,49.93,49.77,49.78,1283801.0
2020-01-09 11:10:00,49.78,49.82,49.65,49.68,1601806.0,49.78,49.82,49.65,49.68,1601806.0
2020-01-09 11:20:00,49.68,49.76,49.48,49.61,1617756.0,49.68,49.76,49.48,49.61,1617756.0
2020-01-09 11:30:00,49.6,49.79,49.59,49.77,1542932.0,49.6,49.79,49.59,49.77,1542932.0
2020-01-09 11:40:00,49.78,49.86,49.75,49.85,913396.0,49.78,49.86,49.75,49.85,913396.0
2020-01-09 11:50:00,49.84,49.85,49.56,49.64,1495117.0,49.84,49.85,49.56,49.64,1495117.0
2020-01-09 12:00:00,49.64,49.66,49.54,49.58,833920.0,49.64,49.66,49.54,49.58,833920.0
2020-01-09 12:10:00,49.58,49.65,49.5,49.55,1183539.0,49.58,49.65,49.5,49.55,1183539.0
2020-01-09 12:20:00,49.56,49.56,49.1,49.18,2813880.0,49.56,49.56,49.1,49.18,2813880.0
2020-01-09 12:30:00,49.17,49.19,48.88,49.06,2330948.0,49.17,49.19,48.88,49.06,2330948.0
2020-01-09 12:40:00,49.07,49.07,48.39,48.95,4317391.0,49.07,49.07,48.39,48.95,4317391.0
2020-01-09 12:50:00,48.94,49.12,48.9,48.94,1731608.0,48.94,49.12,48.9,48.94,1731608.0
2020-01-09 13:00:00,48.94,48.97,48.7,48.73,1108260.0,48.94,48.97,48.7,48.73,1108260.0
2020-01-09 13:10:00,48.74,48.83,48.64,48.69,1359015.0,48.74,48.83,48.64,48.69,1359015.0
2020-01-09 13:20:00,48.7,48.9,48.56,48.9,1454680.0,48.7,48.9,48.56,48.9,1454680.0
2020-01-09 13:30:00,48.9,48.93,48.73,48.78,905839.0,48.9,48.93,48.73,48.78,905839.0
2020-01-09 13:40:00,48.78,48.88,48.67,48.88,816977.0,48.78,48.88,48.67,48.88,816977.0
2020-01-09 13:50:00,48.88,49.04,48.84,48.92,1017480.0,48.88,49.04,48.84,48.92,1017480.0
2020-01-09 14:00:00,48.92,48.98,48.79,48.85,793231.0,48.92,48.98,48.79,48.85,793231.0
2020-01-09 14:10:00,48.85,48.93,48.77,48.79,569029.0,48.85,48.93,48.77,48.79,569029.0
2020-01-09 14:20:00,48.79,48.91,48.77,48.86,526386.0,48.79,48.91,48.77,48.86,526386.0
2020-01-09 14:30:00,48.86,49.08,48.82,49.08,1176527.0,48.86,49.08,48.82,49.08,1176527.0
2020-01-09 14:40:00,49.08,49.1,48.95,48.98,837690.0,49.08,49.1,48.95,48.98,837690.0
2020-01-09 14:50:00,48.99,49.05,48.88,48.96,877820.0,48.99,49.05,48.88,48.96,877820.0
2020-01-09 15:00:00,48.95,48.99,48.89,48.95,801494.0,48.95,48.99,48.89,48.95,801494.0
2020-01-09 15:10:00,48.94,48.96,48.85,48.92,670783.0,48.94,48.96,48.85,48.92,670783.0
2020-01-09 15:20:00,48.92,48.94,48.85,48.93,527676.0,48.92,48.94,48.85,48.93,527676.0
2020-01-09 15:30:00,48.92,48.99,48.92,48.94,1059499.0,48.92,48.99,48.92,48.94,1059499.0
2020-01-09 15:40:00,48.94,49.04,48.93,48.96,1265345.0,48.94,49.04,48.93,48.96,1265345.0
2020-01-09 15:50:00,48.96,48.99,48.86,48.96,2186387.0,48.96,48.99,48.86,48.96,2186387.0
2020-01-10 09:30:00,49.25,49.29,48.6,48.77,3905091.0,49.25,49.29,48.6,48.77,3905091.0
2020-01-10 09:40:00,48.78,48.92,48.62,48.72,1916842.0,48.78,48.92,48.62,48.72,1916842.0
2020-01-10 09:50:00,48.72,48.72,48.44,48.59,2269334.0,48.72,48.72,48.44,48.59,2269334.0
2020-01-10 10:00:00,48.6,48.69,48.51,48.54,1201552.0,48.6,48.69,48.51,48.54,1201552.0
2020-01-10 10:10:00,48.55,48.56,48.34,48.5,1694599.0,48.55,48.56,48.34,48.5,1694599.0
2020-01-10 10:20:00,48.5,48.81,48.48,48.8,1574340.0,48.5,48.81,48.48,48.8,1574340.0
2020-01-10 10:30:00,48.8,48.86,48.69,48.85,1224047.0,48.8,48.86,48.69,48.85,1224047.0
2020-01-10 10:40:00,48.84,48.9,48.73,48.74,934355.0,48.84,48.9,48.73,48.74,934355.0
2020-01-10 10:50:00,48.73,48.84,48.66,48.82,852303.0,48.73,48.84,48.66,48.82,852303.0
2020-01-10 11:00:00,48.83,48.84,48.66,48.74,717402.0,48.83,48.84,48.66,48.74,717402.0
2020-01-10 11:10:00,48.73,48.74,48.58,48.68,688043.0,48.73,48.74,48.58,48.68,688043.0
2020-01-10 11:20:00,48.68,48.72,48.56,48.58,793887.0,48.68,48.72,48.56,48.58,793887.0
2020-01-10 11:30:00,48.58,48.59,48.41,48.53,1116528.0,48.58,48.59,48.41,48.53,1116528.0
2020-01-10 11:40:00,48.53,48.55,48.42,48.48,711154.0,48.53,48.55,48.42,48.48,711154.0
2020-01-10 11:50:00,48.47,48.66,48.47,48.61,723905.0,48.47,48.66,48.47,48.61,723905.0
2020-01-10 12:00:00,48.61,48.61,48.27,48.31,1136152.0,48.61,48.61,48.27,48.31,1136152.0
2020-01-10 12:10:00,48.32,48.36,48.18,48.28,1413763.0,48.32,48.36,48.18,48.28,1413763.0
2020-01-10 12:20:00,48.28,48.38,48.18,48.37,957775.0,48.28,48.38,48.18,48.37,957775.0
2020-01-10 12:30:00,48.37,48.44,48.32,48.39,693511.0,48.37,48.44,48.32,48.39,693511.0
2020-01-10 12:40:00,48.39,48.48,48.36,48.48,518852.0,48.39,48.48,48.36,48.48,518852.0
2020-01-10 12:50:00,48.48,48.48,48.37,48.4,509792.0,48.48,48.48,48.37,48.4,509792.0
2020-01-10 13:00:00,48.4,48.51,48.38,48.49,502515.0,48.4,48.51,48.38,48.49,502515.0
2020-01-10 13:10:00,48.49,48.59,48.46,48.53,706308.0,48.49,48.59,48.46,48.53,706308.0
2020-01-10 13:20:00,48.54,48.59,48.46,48.47,614000.0,48.54,48.59,48.46,48.47,614000.0
2020-01-10 13:30:00,48.47,48.54,48.43,48.48,365288.0,48.47,48.54,48.43,48.48,365288.0
2020-01-10 13:40:00,48.48,48.49,48.42,48.47,494736.0,48.48,48.49,48.42,48.47,494736.0
2020-01-10 13:50:00,48.47,48.55,48.46,48.47,515972.0,48.47,48.55,48.46,48.47,515972.0
2020-01-10 14:00:00,48.47,48.48,48.26,48.29,770698.0,48.47,48.48,48.26,48.29,770698.0
2020-01-10 14:10:00,48.28,48.35,48.24,48.3,483759.0,48.28,48.35,48.24,48.3,483759.0
2020-01-10 14:20:00,48.3,48.32,48.22,48.24,463161.0,48.3,48.32,48.22,48.24,463161.0
2020-01-10 14:30:00,48.25,48.29,48.09,48.1,976786.0,48.25,48.29,48.09,48.1,976786.0
2020-01-10 14:40:00,48.1,48.17,48.02,48.16,902130.0,48.1,48.17,48.02,48.16,902130.0
2020-01-10 14:50:00,48.16,48.19,48.12,48.19,524216.0,48.16,48.19,48.12,48.19,524216.0
2020-01-10 15:00:00,48.18,48.2,48.06,48.08,591736.0,48.18,48.2,48.06,48.08,591736.0
2020-01-10 15:10:00,48.08,48.15,48.06,48.12,521255.0,48.08,48.15,48.06,48.12,521255.0
2020-01-10 15:20:00,48.11,48.2,48.07,48.16,770195.0,48.11,48.2,48.07,48.16,770195.0
2020-01-10 15:30:00,48.16,48.16,48.03,48.07,857990.0,48.16,48.16,48.03,48.07,857990.0
2020-01-10 15:40:00,48.07,48.1,48.0,48.02,1461467.0,48.07,48.1,48.0,48.02,1461467.0
2020-01-10 15:50:00,48.01,48.2,48.0,48.17,2343676.0,48.01,48.2,48.0,48.17,2343676.0
2020-01-13 09:30:00,48.66,48.7,48.24,48.53,2938191.0,48.66,48.7,48.24,48.53,2938191.0
2020-01-13 09:40:00,48.53,48.62,48.31,48.57,1774181.0,48.53,48.62,48.31,48.57,1774181.0
2020-01-13 09:50:00,48.57,48.74,48.51,48.67,1381682.0,48.57,48.74,48.51,48.67,1381682.0
2020-01-13 10:00:00,48.66,48.86,48.65,48.78,1777653.0,48.66,48.86,48.65,48.78,1777653.0
2020-01-13 10:10:00,48.77,48.79,48.62,48.66,845424.0,48.77,48.79,48.62,48.66,845424.0
2020-01-13 10:20:00,48.67,48.78,48.55,48.72,1086424.0,48.67,48.78,48.55,48.72,1086424.0
2020-01-13 10:30:00,48.72,48.75,48.6,48.62,721476.0,48.72,48.75,48.6,48.62,721476.0
2020-01-13 10:40:00,48.61,48.64,48.48,48.62,937111.0,48.61,48.64,48.48,48.62,937111.0
2020-01-13 10:50:00,48.61,48.68,48.58,48.59,633465.0,48.61,48.68,48.58,48.59,633465.0
2020-01-13 11:00:00,48.6,48.6,48.42,48.47,969363.0,48.6,48.6,48.42,48.47,969363.0
2020-01-13 11:10:00,48.46,48.47,48.31,48.44,977446.0,48.46,48.47,48.31,48.44,977446.0
2020-01-13 11:20:00,48.44,48.5,48.28,48.39,1085364.0,48.44,48.5,48.28,48.39,1085364.0
2020-01-13 11:30:00,48.4,48.5,48.36,48.5,769327.0,48.4,48.5,48.36,48.5,769327.0
2020-01-13 11:40:00,48.5,48.52,48.42,48.46,388573.0,48.5,48.52,48.42,48.46,388573.0
2020-01-13 11:50:00,48.46,48.47,48.34,48.44,599569.0,48.46,48.47,48.34,48.44,599569.0
2020-01-13 12:00:00,48.44,48.5,48.42,48.48,488966.0,48.44,48.5,48.42,48.48,488966.0
2020-01-13 12:10:00,48.48,48.64,48.47,48.57,864096.0,48.48,48.64,48.47,48.57,864096.0
2020-01-13 12:20:00,48.57,48.62,48.53,48.62,400380.0,48.57,48.62,48.53,48.62,400380.0
2020-01-13 12:30:00,48.63,48.67,48.57,48.59,465346.0,48.63,48.67,48.57,48.59,465346.0
2020-01-13 12:40:00,48.59,48.61,48.53,48.54,446720.0,48.59,48.61,48.53,48.54,446720.0
2020-01-13 12:50:00,48.54,48.58,48.45,48.48,477901.0,48.54,48.58,48.45,48.48,477901.0
2020-01-13 13:00:00,48.48,48.52,48.46,48.5,369467.0,48.48,48.52,48.46,48.5,369467.0
2020-01-13 13:10:00,48.5,48.57,48.46,48.54,536635.0,48.5,48.57,48.46,48.54,536635.0
2020-01-13 13:20:00,48.55,48.59,48.5,48.54,355183.0,48.55,48.59,48.5,48.54,355183.0
2020-01-13 13:30:00,48.54,48.56,48.48,48.54,319579.0,48.54,48.56,48.48,48.54,319579.0
2020-01-13 13:40:00,48.53,48.55,48.44,48.47,525020.0,48.53,48.55,48.44,48.47,525020.0
2020-01-13 13:50:00,48.47,48.52,48.44,48.48,348545.0,48.47,48.52,48.44,48.48,348545.0
2020-01-13 14:00:00,48.48,48.52,48.42,48.46,445603.0,48.48,48.52,48.42,48.46,445603.0
2020-01-13 14:10:00,48.47,48.54,48.47,48.51,447792.0,48.47,48.54,48.47,48.51,447792.0
2020-01-13 14:20:00,48.51,48.56,48.48,48.56,363667.0,48.51,48.56,48.48,48.56,363667.0
2020-01-13 14:30:00,48.55,48.6,48.53,48.59,361677.0,48.55,48.6,48.53,48.59,361677.0
2020-01-13 14:40:00,48.59,48.61,48.5,48.52,423905.0,48.59,48.61,48.5,48.52,423905.0
2020-01-13 14:50:00,48.52,48.62,48.5,48.62,399609.0,48.52,48.62,48.5,48.62,399609.0
2020-01-13 15:00:00,48.62,48.65,48.57,48.63,466221.0,48.62,48.65,48.57,48.63,466221.0
2020-01-13 15:10:00,48.64,48.69,48.61,48.62,554697.0,48.64,48.69,48.61,48.62,554697.0
2020-01-13 15:20:00,48.62,48.69,48.61,48.66,441618.0,48.62,48.69,48.61,48.66,441618.0
2020-01-13 15:30:00,48.67,48.68,48.63,48.66,371143.0,48.67,48.68,48.63,48.66,371143.0
2020-01-13 15:40:00,48.67,48.75,48.65,48.73,1060892.0,48.67,48.75,48.65,48.73,1060892.0
2020-01-13 15:50:00,48.73,48.77,48.69,48.75,1585123.0,48.73,48.77,48.69,48.75,1585123.0
2020-01-14 09:30:00,48.58,49.04,48.55,48.81,3064249.0,48.58,49.04,48.55,48.81,3064249.0
2020-01-14 09:40:00,48.81,48.81,48.49,48.57,1977858.0,48.81,48.81,48.49,48.57,1977858.0
2020-01-14 09:50:00,48.56,48.6,48.02,48.13,2531650.0,48.56,48.6,48.02,48.13,2531650.0
2020-01-14 10:00:00,48.12,48.42,48.05,48.38,1632759.0,48.12,48.42,48.05,48.38,1632759.0
2020-01-14 10:10:00,48.37,48.47,48.32,48.45,830656.0,48.37,48.47,48.32,48.45,830656.0
2020-01-14 10:20:00,48.45,48.59,48.37,48.51,874070.0,48.45,48.59,48.37,48.51,874070.0
2020-01-14 10:30:00,48.52,48.6,48.42,48.46,685027.0,48.52,48.6,48.42,48.46,685027.0
2020-01-14 10:40:00,48.46,48.5,48.24,48.27,733261.0,48.46,48.5,48.24,48.27,733261.0
2020-01-14 10:50:00,48.27,48.31,48.15,48.27,960607.0,48.27,48.31,48.15,48.27,960607.0
2020-01-14 11:00:00,48.27,48.43,48.26,48.38,512146.0,48.27,48.43,48.26,48.38,512146.0
2020-01-14 11:10:00,48.38,48.39,48.26,48.33,487342.0,48.38,48.39,48.26,48.33,487342.0
2020-01-14 11:20:00,48.32,48.39,48.23,48.38,359635.0,48.32,48.39,48.23,48.38,359635.0
2020-01-14 11:30:00,48.38,48.39,48.31,48.37,329899.0,48.38,48.39,48.31,48.37,329899.0
2020-01-14 11:40:00,48.37,48.37,48.28,48.31,336956.0,48.37,48.37,48.28,48.31,336956.0
2020-01-14 11:50:00,48.3,48.43,48.3,48.42,350394.0,48.3,48.43,48.3,48.42,350394.0
2020-01-14 12:00:00,48.42,48.49,48.39,48.48,495269.0,48.42,48.49,48.39,48.48,495269.0
2020-01-14 12:10:00,48.48,48.59,48.48,48.56,631583.0,48.48,48.59,48.48,48.56,631583.0
2020-01-14 12:20:00,48.55,48.6,48.54,48.58,499850.0,48.55,48.6,48.54,48.58,499850.0
2020-01-14 12:30:00,48.58,48.7,48.57,48.68,667175.0,48.58,48.7,48.57,48.68,667175.0
2020-01-14 12:40:00,48.69,48.7,48.56,48.58,561310.0,48.69,48.7,48.56,48.58,561310.0
2020-01-14 12:50:00,48.58,48.59,48.52,48.58,463492.0,48.58,48.59,48.52,48.58,463492.0
2020-01-14 13:00:00,48.58,48.68,48.56,48.63,396867.0,48.58,48.68,48.56,48.63,396867.0
2020-01-14 13:10:00,48.63,48.72,48.59,48.67,578383.0,48.63,48.72,48.59,48.67,578383.0
2020-01-14 13:20:00,48.68,48.72,48.63,48.66,434847.0,48.68,48.72,48.63,48.66,434847.0
2020-01-14 13:30:00,48.65,48.74,48.36,48.64,1120370.0,48.65,48.74,48.36,48.64,1120370.0
2020-01-14 13:40:00,48.63,48.66,48.06,48.22,1846095.0,48.63,48.66,48.06,48.22,1846095.0
2020-01-14 13:50:00,48.22,48.31,48.19,48.21,876049.0,48.22,48.31,48.19,48.21,876049.0
2020-01-14 14:00:00,48.22,48.28,48.07,48.09,889954.0,48.22,48.28,48.07,48.09,889954.0
2020-01-14 14:10:00,48.09,48.16,47.91,48.09,1481302.0,48.09,48.16,47.91,48.09,1481302.0
2020-01-14 14:20:00,48.09,48.23,48.0,48.21,1004865.0,48.09,48.23,48.0,48.21,1004865.0
2020-01-14 14:30:00,48.2,48.27,48.18,48.22,573333.0,48.2,48.27,48.18,48.22,573333.0
2020-01-14 14:40:00,48.22,48.33,48.19,48.26,761630.0,48.22,48.33,48.19,48.26,761630.0
2020-01-14 14:50:00,48.26,48.28,48.18,48.23,503707.0,48.26,48.28,48.18,48.23,503707.0
2020-01-14 15:00:00,48.24,48.27,48.16,48.18,511517.0,48.24,48.27,48.16,48.18,511517.0
2020-01-14 15:10:00,48.18,48.21,48.08,48.16,575773.0,48.18,48.21,48.08,48.16,575773.0
2020-01-14 15:20:00,48.16,48.23,48.13,48.16,525864.0,48.16,48.23,48.13,48.16,525864.0
2020-01-14 15:30:00,48.15,48.27,48.11,48.26,579339.0,48.15,48.27,48.11,48.26,579339.0
2020-01-14 15:40:00,48.27,48.33,48.2,48.21,924242.0,48.27,48.33,48.2,48.21,924242.0
2020-01-14 15:50:00,48.21,48.26,48.06,48.2,1706962.0,48.21,48.26,48.06,48.2,1706962.0
2020-01-15 09:30:00,48.22,48.51,48.21,48.3,2430351.0,48.22,48.51,48.21,48.3,2430351.0
2020-01-15 09:40:00,48.3,48.41,48.12,48.4,1793640.0,48.3,48.41,48.12,48.4,1793640.0
2020-01-15 09:50:00,48.4,48.46,48.25,48.39,1441925.0,48.4,48.46,48.25,48.39,1441925.0
2020-01-15 10:00:00,48.38,48.73,48.31,48.69,1618487.0,48.38,48.73,48.31,48.69,1618487.0
2020-01-15 10:10:00,48.69,48.81,48.55,48.73,1873487.0,48.69,48.81,48.55,48.73,1873487.0
2020-01-15 10:20:00,48.73,48.81,48.59,48.81,1048332.0,48.73,48.81,48.59,48.81,1048332.0
2020-01-15 10:30:00,48.81,48.91,48.72,48.8,1261821.0,48.81,48.91,48.72,48.8,1261821.0
2020-01-15 10:40:00,48.81,49.08,48.8,48.9,2319902.0,48.81,49.08,48.8,48.9,2319902.0
2020-01-15 10:50:00,48.9,48.91,48.77,48.9,863011.0,48.9,48.91,48.77,48.9,863011.0
2020-01-15 11:00:00,48.9,48.91,48.7,48.72,1225252.0,48.9,48.91,48.7,48.72,1225252.0
2020-01-15 11:10:00,48.72,48.75,48.59,48.68,1092193.0,48.72,48.75,48.59,48.68,1092193.0
2020-01-15 11:20:00,48.68,48.85,48.68,48.84,778252.0,48.68,48.85,48.68,48.84,778252.0
2020-01-15 11:30:00,48.84,48.9,48.75,48.89,992890.0,48.84,48.9,48.75,48.89,992890.0
2020-01-15 11:40:00,48.9,48.94,48.82,48.86,926625.0,48.9,48.94,48.82,48.86,926625.0
2020-01-15 11:50:00,48.86,48.94,48.75,48.83,878888.0,48.86,48.94,48.75,48.83,878888.0
2020-01-15 12:00:00,48.83,48.91,48.78,48.85,603149.0,48.83,48.91,48.78,48.85,603149.0
2020-01-15 12:10:00,48.86,48.89,48.76,48.81,482337.0,48.86,48.89,48.76,48.81,482337.0
2020-01-15 12:20:00,48.82,48.86,48.78,48.79,388953.0,48.82,48.86,48.78,48.79,388953.0
2020-01-15 12:30:00,48.79,48.82,48.64,48.74,808956.0,48.79,48.82,48.64,48.74,808956.0
2020-01-15 12:40:00,48.74,48.79,48.64,48.64,411754.0,48.74,48.79,48.64,48.64,411754.0
2020-01-15 12:50:00,48.64,48.7,48.52,48.58,703807.0,48.64,48.7,48.52,48.58,703807.0
2020-01-15 13:00:00,48.58,48.68,48.52,48.57,702539.0,48.58,48.68,48.52,48.57,702539.0
2020-01-15 13:10:00,48.57,48.7,48.55,48.69,456440.0,48.57,48.7,48.55,48.69,456440.0
2020-01-15 13:20:00,48.69,48.7,48.61,48.68,349277.0,48.69,48.7,48.61,48.68,349277.0
2020-01-15 13:30:00,48.68,48.73,48.56,48.65,626272.0,48.68,48.73,48.56,48.65,626272.0
2020-01-15 13:40:00,48.66,48.75,48.65,48.68,465212.0,48.66,48.75,48.65,48.68,465212.0
2020-01-15 13:50:00,48.69,48.73,48.52,48.63,737535.0,48.69,48.73,48.52,48.63,737535.0
2020-01-15 14:00:00,48.64,48.81,48.6,48.79,738122.0,48.64,48.81,48.6,48.79,738122.0
2020-01-15 14:10:00,48.8,48.9,48.75,48.9,768136.0,48.8,48.9,48.75,48.9,768136.0
2020-01-15 14:20:00,48.89,48.9,48.8,48.85,499422.0,48.89,48.9,48.8,48.85,499422.0
2020-01-15 14:30:00,48.86,48.89,48.81,48.87,392127.0,48.86,48.89,48.81,48.87,392127.0
2020-01-15 14:40:00,48.87,48.87,48.76,48.79,440028.0,48.87,48.87,48.76,48.79,440028.0
2020-01-15 14:50:00,48.79,48.79,48.68,48.69,426263.0,48.79,48.79,48.68,48.69,426263.0
2020-01-15 15:00:00,48.7,48.7,48.61,48.62,581200.0,48.7,48.7,48.61,48.62,581200.0
2020-01-15 15:10:00,48.63,48.69,48.6,48.62,423343.0,48.63,48.69,48.6,48.62,423343.0
2020-01-15 15:20:00,48.61,48.65,48.45,48.52,752600.0,48.61,48.65,48.45,48.52,752600.0
2020-01-15 15:30:00,48.51,48.52,48.35,48.4,976628.0,48.51,48.52,48.35,48.4,976628.0
2020-01-15 15:40:00,48.41,48.48,48.35,48.47,720213.0,48.41,48.48,48.35,48.47,720213.0
2020-01-15 15:50:00,48.48,48.55,48.46,48.55,1414706.0,48.48,48.55,48.46,48.55,1414706.0
2020-01-16 09:30:00,49.16,49.55,48.99,49.48,4643412.0,49.16,49.55,48.99,49.48,4643412.0
2020-01-16 09:40:00,49.48,49.78,49.46,49.59,3810859.0,49.48,49.78,49.46,49.59,3810859.0
2020-01-16 09:50:00,49.6,49.87,49.48,49.78,3874290.0,49.6,49.87,49.48,49.78,3874290.0
2020-01-16 10:00:00,49.78,50.31,49.76,50.19,5112846.0,49.78,50.31,49.76,50.19,5112846.0
2020-01-16 10:10:00,50.19,50.19,49.82,49.85,2872234.0,50.19,50.19,49.82,49.85,2872234.0
2020-01-16 10:20:00,49.85,49.89,49.55,49.7,2980572.0,49.85,49.89,49.55,49.7,2980572.0
2020-01-16 10:30:00,49.71,49.75,49.37,49.49,2226099.0,49.71,49.75,49.37,49.49,2226099.0
2020-01-16 10:40:00,49.49,49.72,49.48,49.67,1625262.0,49.49,49.72,49.48,49.67,1625262.0
2020-01-16 10:50:00,49.68,49.68,49.32,49.5,1469930.0,49.68,49.68,49.32,49.5,1469930.0
2020-01-16 11:00:00,49.5,49.8,49.45,49.71,1461871.0,49.5,49.8,49.45,49.71,1461871.0
2020-01-16 11:10:00,49.72,49.72,49.32,49.42,1486396.0,49.72,49.72,49.32,49.42,1486396.0
2020-01-16 11:20:00,49.41,49.51,49.32,49.49,954910.0,49.41,49.51,49.32,49.49,954910.0
2020-01-16 11:30:00,49.49,49.55,49.34,49.44,930194.0,49.49,49.55,49.34,49.44,930194.0
2020-01-16 11:40:00,49.43,49.54,49.43,49.47,567957.0,49.43,49.54,49.43,49.47,567957.0
2020-01-16 11:50:00,49.48,49.49,49.27,49.36,1037017.0,49.48,49.49,49.27,49.36,1037017.0
2020-01-16 12:00:00,49.36,49.41,49.33,49.37,454500.0,49.36,49.41,49.33,49.37,454500.0
2020-01-16 12:10:00,49.37,49.38,49.26,49.28,615932.0,49.37,49.38,49.26,49.28,615932.0
2020-01-16 12:20:00,49.27,49.34,49.12,49.28,1289914.0,49.27,49.34,49.12,49.28,1289914.0
2020-01-16 12:30:00,49.27,49.45,49.26,49.39,792310.0,49.27,49.45,49.26,49.39,792310.0
2020-01-16 12:40:00,49.4,49.46,49.31,49.46,404470.0,49.4,49.46,49.31,49.46,404470.0
2020-01-16 12:50:00,49.45,49.5,49.41,49.44,403886.0,49.45,49.5,49.41,49.44,403886.0
2020-01-16 13:00:00,49.43,49.49,49.42,49.45,262918.0,49.43,49.49,49.42,49.45,262918.0
2020-01-16 13:10:00,49.45,49.47,49.32,49.32,370746.0,49.45,49.47,49.32,49.32,370746.0
2020-01-16 13:20:00,49.32,49.38,49.29,49.37,339137.0,49.32,49.38,49.29,49.37,339137.0
2020-01-16 13:30:00,49.37,49.58,49.33,49.56,683005.0,49.37,49.58,49.33,49.56,683005.0
2020-01-16 13:40:00,49.57,49.63,49.55,49.56,605157.0,49.57,49.63,49.55,49.56,605157.0
2020-01-16 13:50:00,49.57,49.66,49.51,49.65,470463.0,49.57,49.66,49.51,49.65,470463.0
2020-01-16 14:00:00,49.65,49.72,49.6,49.71,567705.0,49.65,49.72,49.6,49.71,567705.0
2020-01-16 14:10:00,49.71,49.79,49.64,49.76,816250.0,49.71,49.79,49.64,49.76,816250.0
2020-01-16 14:20:00,49.76,49.83,49.7,49.8,511605.0,49.76,49.83,49.7,49.8,511605.0
2020-01-16 14:30:00,49.81,49.82,49.71,49.73,374036.0,49.81,49.82,49.71,49.73,374036.0
2020-01-16 14:40:00,49.73,49.76,49.58,49.68,657904.0,49.73,49.76,49.58,49.68,657904.0
2020-01-16 14:50:00,49.69,49.79,49.66,49.77,423278.0,49.69,49.79,49.66,49.77,423278.0
2020-01-16 15:00:00,49.76,49.78,49.66,49.7,391307.0,49.76,49.78,49.66,49.7,391307.0
2020-01-16 15:10:00,49.7,49.75,49.63,49.73,804447.0,49.7,49.75,49.63,49.73,804447.0
2020-01-16 15:20:00,49.73,49.77,49.64,49.66,563510.0,49.73,49.77,49.64,49.66,563510.0
2020-01-16 15:30:00,49.66,49.74,49.62,49.68,712554.0,49.66,49.74,49.62,49.68,712554.0
2020-01-16 15:40:00,49.68,49.73,49.65,49.7,925767.0,49.68,49.73,49.65,49.7,925767.0
2020-01-16 15:50:00,49.69,49.76,49.63,49.75,2517045.0,49.69,49.76,49.63,49.75,2517045.0
2020-01-17 09:30:00,50.2,50.25,49.9,49.98,4392850.0,50.2,50.25,49.9,49.98,4392850.0
2020-01-17 09:40:00,49.98,50.23,49.9,50.22,3021881.0,49.98,50.23,49.9,50.22,3021881.0
2020-01-17 09:50:00,50.21,50.41,50.08,50.16,3401834.0,50.21,50.41,50.08,50.16,3401834.0
2020-01-17 10:00:00,50.17,50.28,50.1,50.22,1277414.0,50.17,50.28,50.1,50.22,1277414.0
2020-01-17 10:10:00,50.23,50.44,50.2,50.37,2291379.0,50.23,50.44,50.2,50.37,2291379.0
2020-01-17 10:20:00,50.37,50.45,50.31,50.42,1588235.0,50.37,50.45,50.31,50.42,1588235.0
2020-01-17 10:30:00,50.42,50.43,50.2,50.23,1259473.0,50.42,50.43,50.2,50.23,1259473.0
2020-01-17 10:40:00,50.23,50.32,50.15,50.22,1305393.0,50.23,50.32,50.15,50.22,1305393.0
2020-01-17 10:50:00,50.22,50.24,50.11,50.23,976234.0,50.22,50.24,50.11,50.23,976234.0
2020-01-17 11:00:00,50.23,50.4,50.23,50.34,1147260.0,50.23,50.4,50.23,50.34,1147260.0
2020-01-17 11:10:00,50.34,50.36,50.2,50.25,950352.0,50.34,50.36,50.2,50.25,950352.0
2020-01-17 11:20:00,50.25,50.48,50.23,50.43,1420177.0,50.25,50.48,50.23,50.43,1420177.0
2020-01-17 11:30:00,50.42,50.5,50.38,50.44,1160711.0,50.42,50.5,50.38,50.44,1160711.0
2020-01-17 11:40:00,50.45,50.48,50.4,50.47,910672.0,50.45,50.48,50.4,50.47,910672.0
2020-01-17 11:50:00,50.47,50.5,50.41,50.45,896205.0,50.47,50.5,50.41,50.45,896205.0
2020-01-17 12:00:00,50.46,50.49,50.4,50.47,765895.0,50.46,50.49,50.4,50.47,765895.0
2020-01-17 12:10:00,50.46,50.66,50.45,50.64,1514685.0,50.46,50.66,50.45,50.64,1514685.0
2020-01-17 12:20:00,50.65,50.73,50.6,50.73,1161277.0,50.65,50.73,50.6,50.73,1161277.0
2020-01-17 12:30:00,50.73,50.91,50.68,50.9,1765377.0,50.73,50.91,50.68,50.9,1765377.0
2020-01-17 12:40:00,50.89,50.96,50.74,50.85,1697927.0,50.89,50.96,50.74,50.85,1697927.0
2020-01-17 12:50:00,50.85,50.89,50.76,50.79,823430.0,50.85,50.89,50.76,50.79,823430.0
2020-01-17 13:00:00,50.8,50.84,50.72,50.83,695864.0,50.8,50.84,50.72,50.83,695864.0
2020-01-17 13:10:00,50.82,50.85,50.74,50.77,486139.0,50.82,50.85,50.74,50.77,486139.0
2020-01-17 13:20:00,50.77,50.88,50.72,50.86,725680.0,50.77,50.88,50.72,50.86,725680.0
2020-01-17 13:30:00,50.86,50.95,50.85,50.91,924828.0,50.86,50.95,50.85,50.91,924828.0
2020-01-17 13:40:00,50.92,51.0,50.87,51.0,1097486.0,50.92,51.0,50.87,51.0,1097486.0
2020-01-17 13:50:00,50.99,51.05,50.93,50.96,990739.0,50.99,51.05,50.93,50.96,990739.0
2020-01-17 14:00:00,50.96,50.98,50.86,50.89,790613.0,50.96,50.98,50.86,50.89,790613.0
2020-01-17 14:10:00,50.88,50.98,50.87,50.97,451757.0,50.88,50.98,50.87,50.97,451757.0
2020-01-17 14:20:00,50.97,50.98,50.84,50.84,527687.0,50.97,50.98,50.84,50.84,527687.0
2020-01-17 14:30:00,50.84,50.85,50.75,50.79,1044574.0,50.84,50.85,50.75,50.79,1044574.0
2020-01-17 14:40:00,50.8,50.87,50.77,50.85,487800.0,50.8,50.87,50.77,50.85,487800.0
2020-01-17 14:50:00,50.85,50.85,50.81,50.84,268050.0,50.85,50.85,50.81,50.84,268050.0
2020-01-17 15:00:00,50.85,50.86,50.61,50.65,923638.0,50.85,50.86,50.61,50.65,923638.0
2020-01-17 15:10:00,50.64,50.72,50.56,50.66,1255500.0,50.64,50.72,50.56,50.66,1255500.0
2020-01-17 15:20:00,50.66,50.77,50.66,50.71,723348.0,50.66,50.77,50.66,50.71,723348.0
2020-01-17 15:30:00,50.71,50.76,50.65,50.66,952487.0,50.71,50.76,50.65,50.66,952487.0
2020-01-17 15:40:00,50.66,50.76,50.65,50.72,1341034.0,50.66,50.76,50.65,50.72,1341034.0
2020-01-17 15:50:00,50.72,50.95,50.7,50.92,3134914.0,50.72,50.95,50.7,50.92,3134914.0
2020-01-21 09:30:00,50.96,51.52,50.9,51.4,4887861.0,50.96,51.52,50.9,51.4,4887861.0
2020-01-21 09:40:00,51.41,51.66,51.38,51.51,3187415.0,51.41,51.66,51.38,51.51,3187415.0
2020-01-21 09:50:00,51.52,51.64,51.5,51.56,1364309.0,51.52,51.64,51.5,51.56,1364309.0
2020-01-21 10:00:00,51.57,51.81,51.55,51.73,2293540.0,51.57,51.81,51.55,51.73,2293540.0
2020-01-21 10:10:00,51.74,51.75,51.48,51.49,2127250.0,51.74,51.75,51.48,51.49,2127250.0
2020-01-21 10:20:00,51.5,51.62,51.48,51.57,1108159.0,51.5,51.62,51.48,51.57,1108159.0
2020-01-21 10:30:00,51.58,51.68,51.51,51.54,1271643.0,51.58,51.68,51.51,51.54,1271643.0
2020-01-21 10:40:00,51.53,51.63,51.51,51.58,774991.0,51.53,51.63,51.51,51.58,774991.0
2020-01-21 10:50:00,51.58,51.63,51.41,51.46,1096598.0,51.58,51.63,51.41,51.46,1096598.0
2020-01-21 11:00:00,51.45,51.53,51.41,51.49,786880.0,51.45,51.53,51.41,51.49,786880.0
2020-01-21 11:10:00,51.48,51.66,51.48,51.61,902132.0,51.48,51.66,51.48,51.61,902132.0
2020-01-21 11:20:00,51.61,51.65,51.54,51.55,581121.0,51.61,51.65,51.54,51.55,581121.0
2020-01-21 11:30:00,51.55,51.61,51.53,51.57,416411.0,51.55,51.61,51.53,51.57,416411.0
2020-01-21 11:40:00,51.57,51.62,51.41,51.45,699029.0,51.57,51.62,51.41,51.45,699029.0
2020-01-21 11:50:00,51.46,51.47,51.23,51.27,1686160.0,51.46,51.47,51.23,51.27,1686160.0
2020-01-21 12:00:00,51.27,51.28,51.2,51.22,703517.0,51.27,51.28,51.2,51.22,703517.0
2020-01-21 12:10:00,51.22,51.26,51.12,51.14,1057395.0,51.22,51.26,51.12,51.14,1057395.0
2020-01-21 12:20:00,51.15,51.27,51.14,51.23,667074.0,51.15,51.27,51.14,51.23,667074.0
2020-01-21 12:30:00,51.23,51.25,51.18,51.2,452360.0,51.23,51.25,51.18,51.2,452360.0
2020-01-21 12:40:00,51.2,51.22,51.12,51.12,472125.0,51.2,51.22,51.12,51.12,472125.0
2020-01-21 12:50:00,51.13,51.26,51.12,51.23,544300.0,51.13,51.26,51.12,51.23,544300.0
2020-01-21 13:00:00,51.22,51.29,51.2,51.23,618151.0,51.22,51.29,51.2,51.23,618151.0
2020-01-21 13:10:00,51.23,51.24,51.02,51.05,746956.0,51.23,51.24,51.02,51.05,746956.0
2020-01-21 13:20:00,51.06,51.07,50.94,50.97,1197365.0,51.06,51.07,50.94,50.97,1197365.0
2020-01-21 13:30:00,50.97,51.03,50.81,50.82,887404.0,50.97,51.03,50.81,50.82,887404.0
2020-01-21 13:40:00,50.82,51.02,50.76,50.98,970144.0,50.82,51.02,50.76,50.98,970144.0
2020-01-21 13:50:00,50.98,50.99,50.8,50.82,646071.0,50.98,50.99,50.8,50.82,646071.0
2020-01-21 14:00:00,50.82,50.85,50.7,50.77,1040574.0,50.82,50.85,50.7,50.77,1040574.0
2020-01-21 14:10:00,50.77,50.89,50.71,50.84,661982.0,50.77,50.89,50.71,50.84,661982.0
2020-01-21 14:20:00,50.84,50.87,50.75,50.81,554856.0,50.84,50.87,50.75,50.81,554856.0
2020-01-21 14:30:00,50.84,50.84,50.75,50.78,447754.0,50.84,50.84,50.75,50.78,447754.0
2020-01-21 14:40:00,50.78,50.91,50.73,50.88,731551.0,50.78,50.91,50.73,50.88,731551.0
2020-01-21 14:50:00,50.87,51.07,50.82,51.07,799176.0,50.87,51.07,50.82,51.07,799176.0
2020-01-21 15:00:00,51.07,51.22,51.06,51.17,971631.0,51.07,51.22,51.06,51.17,971631.0
2020-01-21 15:10:00,51.18,51.21,51.13,51.16,611750.0,51.18,51.21,51.13,51.16,611750.0
2020-01-21 15:20:00,51.17,51.19,51.12,51.16,591476.0,51.17,51.19,51.12,51.16,591476.0
2020-01-21 15:30:00,51.16,51.22,51.1,51.12,692902.0,51.16,51.22,51.1,51.12,692902.0
2020-01-21 15:40:00,51.12,51.2,51.06,51.07,753548.0,51.12,51.2,51.06,51.07,753548.0
2020-01-21 15:50:00,51.07,51.12,51.0,51.05,1927417.0,51.07,51.12,51.0,51.05,1927417.0
2020-01-22 09:30:00,51.62,51.8,51.51,51.71,3405068.0,51.62,51.8,51.51,51.71,3405068.0
2020-01-22 09:40:00,51.72,51.76,51.26,51.49,2798800.0,51.72,51.76,51.26,51.49,2798800.0
2020-01-22 09:50:00,51.48,51.68,51.39,51.57,1678530.0,51.48,51.68,51.39,51.57,1678530.0
2020-01-22 10:00:00,51.57,51.64,51.37,51.44,1359607.0,51.57,51.64,51.37,51.44,1359607.0
2020-01-22 10:10:00,51.44,51.58,51.37,51.51,1472691.0,51.44,51.58,51.37,51.51,1472691.0
2020-01-22 10:20:00,51.51,51.58,51.44,51.46,805023.0,51.51,51.58,51.44,51.46,805023.0
2020-01-22 10:30:00,51.46,51.74,51.45,51.73,1307666.0,51.46,51.74,51.45,51.73,1307666.0
2020-01-22 10:40:00,51.74,51.88,51.7,51.72,1480205.0,51.74,51.88,51.7,51.72,1480205.0
2020-01-22 10:50:00,51.72,51.8,51.65,51.67,717734.0,51.72,51.8,51.65,51.67,717734.0
2020-01-22 11:00:00,51.67,51.71,51.56,51.63,680506.0,51.67,51.71,51.56,51.63,680506.0
2020-01-22 11:10:00,51.64,51.68,51.49,51.6,714726.0,51.64,51.68,51.49,51.6,714726.0
2020-01-22 11:20:00,51.6,51.76,51.58,51.64,846717.0,51.6,51.76,51.58,51.64,846717.0
2020-01-22 11:30:00,51.64,51.75,51.63,51.69,663036.0,51.64,51.75,51.63,51.69,663036.0
2020-01-22 11:40:00,51.69,51.69,51.59,51.66,557973.0,51.69,51.69,51.59,51.66,557973.0
2020-01-22 11:50:00,51.65,51.69,51.6,51.64,301910.0,51.65,51.69,51.6,51.64,301910.0
2020-01-22 12:00:00,51.65,51.69,51.6,51.66,376194.0,51.65,51.69,51.6,51.66,376194.0
2020-01-22 12:10:00,51.67,51.69,51.55,51.55,511866.0,51.67,51.69,51.55,51.55,511866.0
2020-01-22 12:20:00,51.55,51.56,51.46,51.5,610177.0,51.55,51.56,51.46,51.5,610177.0
2020-01-22 12:30:00,51.5,51.62,51.48,51.55,478524.0,51.5,51.62,51.48,51.55,478524.0
2020-01-22 12:40:00,51.54,51.64,51.54,51.58,427477.0,51.54,51.64,51.54,51.58,427477.0
2020-01-22 12:50:00,51.58,51.69,51.57,51.69,492493.0,51.58,51.69,51.57,51.69,492493.0
2020-01-22 13:00:00,51.68,51.84,51.67,51.83,832092.0,51.68,51.84,51.67,51.83,832092.0
2020-01-22 13:10:00,51.83,51.84,51.77,51.77,609241.0,51.83,51.84,51.77,51.77,609241.0
2020-01-22 13:20:00,51.78,51.81,51.7,51.72,396531.0,51.78,51.81,51.7,51.72,396531.0
2020-01-22 13:30:00,51.71,51.78,51.69,51.76,325515.0,51.71,51.78,51.69,51.76,325515.0
2020-01-22 13:40:00,51.76,51.77,51.61,51.61,593720.0,51.76,51.77,51.61,51.61,593720.0
2020-01-22 13:50:00,51.62,51.64,51.45,51.52,873890.0,51.62,51.64,51.45,51.52,873890.0
2020-01-22 14:00:00,51.52,51.59,51.52,51.55,662053.0,51.52,51.59,51.52,51.55,662053.0
2020-01-22 14:10:00,51.55,51.55,51.42,51.42,578655.0,51.55,51.55,51.42,51.42,578655.0
2020-01-22 14:20:00,51.43,51.46,51.38,51.38,514452.0,51.43,51.46,51.38,51.38,514452.0
2020-01-22 14:30:00,51.39,51.49,51.32,51.44,1038850.0,51.39,51.49,51.32,51.44,1038850.0
2020-01-22 14:40:00,51.44,51.45,51.33,51.37,564037.0,51.44,51.45,51.33,51.37,564037.0
2020-01-22 14:50:00,51.38,51.39,51.33,51.34,577966.0,51.38,51.39,51.33,51.34,577966.0
2020-01-22 15:00:00,51.34,51.36,51.19,51.3,1157661.0,51.34,51.36,51.19,51.3,1157661.0
2020-01-22 15:10:00,51.3,51.41,51.28,51.33,911979.0,51.3,51.41,51.28,51.33,911979.0
2020-01-22 15:20:00,51.33,51.39,51.22,51.39,770491.0,51.33,51.39,51.22,51.39,770491.0
2020-01-22 15:30:00,51.39,51.49,51.35,51.45,1127013.0,51.39,51.49,51.35,51.45,1127013.0
2020-01-22 15:40:00,51.44,51.51,51.38,51.46,829335.0,51.44,51.51,51.38,51.46,829335.0
2020-01-22 15:50:00,51.47,51.49,51.37,51.43,1701752.0,51.47,51.49,51.37,51.43,1701752.0
2020-01-23 09:30:00,51.34,51.41,50.86,50.97,3520464.0,51.34,51.41,50.86,50.97,3520464.0
2020-01-23 09:40:00,50.96,51.08,50.74,50.93,2248903.0,50.96,51.08,50.74,50.93,2248903.0
2020-01-23 09:50:00,50.93,51.23,50.77,51.15,1917230.0,50.93,51.23,50.77,51.15,1917230.0
2020-01-23 10:00:00,51.15,51.21,50.95,51.11,1514298.0,51.15,51.21,50.95,51.11,1514298.0
2020-01-23 10:10:00,51.12,51.17,51.05,51.11,909885.0,51.12,51.17,51.05,51.11,909885.0
2020-01-23 10:20:00,51.12,51.33,51.02,51.29,1235503.0,51.12,51.33,51.02,51.29,1235503.0
2020-01-23 10:30:00,51.29,51.36,51.07,51.08,1071511.0,51.29,51.36,51.07,51.08,1071511.0
2020-01-23 10:40:00,51.08,51.17,51.03,51.07,818530.0,51.08,51.17,51.03,51.07,818530.0
2020-01-23 10:50:00,51.08,51.1,50.88,50.89,899832.0,51.08,51.1,50.88,50.89,899832.0
2020-01-23 11:00:00,50.89,51.1,50.87,51.05,903103.0,50.89,51.1,50.87,51.05,903103.0
2020-01-23 11:10:00,51.05,51.15,50.97,51.13,625935.0,51.05,51.15,50.97,51.13,625935.0
2020-01-23 11:20:00,51.12,51.15,50.93,50.96,703483.0,51.12,51.15,50.93,50.96,703483.0
2020-01-23 11:30:00,50.96,51.03,50.93,50.93,597304.0,50.96,51.03,50.93,50.93,597304.0
2020-01-23 11:40:00,50.93,51.01,50.88,51.01,539993.0,50.93,51.01,50.88,51.01,539993.0
2020-01-23 11:50:00,51.0,51.08,50.92,51.07,493671.0,51.0,51.08,50.92,51.07,493671.0
2020-01-23 12:00:00,51.07,51.09,50.96,51.03,647312.0,51.07,51.09,50.96,51.03,647312.0
2020-01-23 12:10:00,51.03,51.15,51.01,51.12,532896.0,51.03,51.15,51.01,51.12,532896.0
2020-01-23 12:20:00,51.13,51.3,51.11,51.29,873818.0,51.13,51.3,51.11,51.29,873818.0
2020-01-23 12:30:00,51.3,51.3,51.18,51.22,473019.0,51.3,51.3,51.18,51.22,473019.0
2020-01-23 12:40:00,51.22,51.27,51.17,51.21,437092.0,51.22,51.27,51.17,51.21,437092.0
2020-01-23 12:50:00,51.2,51.25,51.09,51.16,563115.0,51.2,51.25,51.09,51.16,563115.0
2020-01-23 13:00:00,51.15,51.17,51.07,51.13,439307.0,51.15,51.17,51.07,51.13,439307.0
2020-01-23 13:10:00,51.14,51.24,51.12,51.24,236921.0,51.14,51.24,51.12,51.24,236921.0
2020-01-23 13:20:00,51.24,51.39,51.22,51.29,847301.0,51.24,51.39,51.22,51.29,847301.0
2020-01-23 13:30:00,51.28,51.31,51.21,51.21,354115.0,51.28,51.31,51.21,51.21,354115.0
2020-01-23 13:40:00,51.21,51.34,51.21,51.29,511373.0,51.21,51.34,51.21,51.29,511373.0
2020-01-23 13:50:00,51.28,51.31,51.24,51.3,289974.0,51.28,51.31,51.24,51.3,289974.0
2020-01-23 14:00:00,51.3,51.35,51.26,51.33,492908.0,51.3,51.35,51.26,51.33,492908.0
2020-01-23 14:10:00,51.34,51.5,51.33,51.48,919652.0,51.34,51.5,51.33,51.48,919652.0
2020-01-23 14:20:00,51.47,51.51,51.4,51.49,891128.0,51.47,51.51,51.4,51.49,891128.0
2020-01-23 14:30:00,51.48,51.59,51.48,51.59,605753.0,51.48,51.59,51.48,51.59,605753.0
2020-01-23 14:40:00,51.59,51.59,51.46,51.49,630980.0,51.59,51.59,51.46,51.49,630980.0
2020-01-23 14:50:00,51.48,51.69,51.48,51.69,732400.0,51.48,51.69,51.48,51.69,732400.0
2020-01-23 15:00:00,51.69,51.7,51.59,51.66,684418.0,51.69,51.7,51.59,51.66,684418.0
2020-01-23 15:10:00,51.66,51.74,51.62,51.71,711100.0,51.66,51.74,51.62,51.71,711100.0
2020-01-23 15:20:00,51.7,51.75,51.57,51.67,941505.0,51.7,51.75,51.57,51.67,941505.0
2020-01-23 15:30:00,51.67,51.74,51.63,51.66,787629.0,51.67,51.74,51.63,51.66,787629.0
2020-01-23 15:40:00,51.66,51.66,51.56,51.62,1022609.0,51.66,51.66,51.56,51.62,1022609.0
2020-01-23 15:50:00,51.62,51.73,51.6,51.7,1513020.0,51.62,51.73,51.6,51.7,1513020.0
2020-01-24 09:30:00,52.31,52.63,52.15,52.22,5122524.0,52.31,52.63,52.15,52.22,5122524.0
2020-01-24 09:40:00,52.23,52.56,52.19,52.55,2269819.0,52.23,52.56,52.19,52.55,2269819.0
2020-01-24 09:50:00,52.55,52.81,52.22,52.34,4381343.0,52.55,52.81,52.22,52.34,4381343.0
2020-01-24 10:00:00,52.34,52.35,51.8,51.84,4046177.0,52.34,52.35,51.8,51.84,4046177.0
2020-01-24 10:10:00,51.84,52.05,51.67,51.7,2246891.0,51.84,52.05,51.67,51.7,2246891.0
2020-01-24 10:20:00,51.7,51.88,51.59,51.62,1765186.0,51.7,51.88,51.59,51.62,1765186.0
2020-01-24 10:30:00,51.62,51.78,51.51,51.66,1606531.0,51.62,51.78,51.51,51.66,1606531.0
2020-01-24 10:40:00,51.67,51.7,51.39,51.5,1464905.0,51.67,51.7,51.39,51.5,1464905.0
2020-01-24 10:50:00,51.49,51.58,51.44,51.48,1107629.0,51.49,51.58,51.44,51.48,1107629.0
2020-01-24 11:00:00,51.48,51.56,51.41,51.55,1151071.0,51.48,51.56,51.41,51.55,1151071.0
2020-01-24 11:10:00,51.55,51.64,51.09,51.17,1992115.0,51.55,51.64,51.09,51.17,1992115.0
2020-01-24 11:20:00,51.18,51.35,51.11,51.35,1351657.0,51.18,51.35,51.11,51.35,1351657.0
2020-01-24 11:30:00,51.34,51.4,51.12,51.18,1474999.0,51.34,51.4,51.12,51.18,1474999.0
2020-01-24 11:40:00,51.18,51.2,50.97,51.07,1963470.0,51.18,51.2,50.97,51.07,1963470.0
2020-01-24 11:50:00,51.07,51.12,50.7,50.74,2416453.0,51.07,51.12,50.7,50.74,2416453.0
2020-01-24 12:00:00,50.73,50.78,49.94,50.12,4024133.0,50.73,50.78,49.94,50.12,4024133.0
2020-01-24 12:10:00,50.13,50.39,49.97,49.98,2470154.0,50.13,50.39,49.97,49.98,2470154.0
2020-01-24 12:20:00,49.98,50.29,49.97,50.06,1887040.0,49.98,50.29,49.97,50.06,1887040.0
2020-01-24 12:30:00,50.06,50.44,50.02,50.41,1652380.0,50.06,50.44,50.02,50.41,1652380.0
2020-01-24 12:40:00,50.41,50.5,50.26,50.41,1279931.0,50.41,50.5,50.26,50.41,1279931.0
2020-01-24 12:50:00,50.41,50.56,50.39,50.52,826149.0,50.41,50.56,50.39,50.52,826149.0
2020-01-24 13:00:00,50.52,50.53,50.26,50.31,1015794.0,50.52,50.53,50.26,50.31,1015794.0
2020-01-24 13:10:00,50.3,50.32,50.11,50.21,1057400.0,50.3,50.32,50.11,50.21,1057400.0
2020-01-24 13:20:00,50.21,50.35,50.16,50.22,692512.0,50.21,50.35,50.16,50.22,692512.0
2020-01-24 13:30:00,50.22,50.23,50.05,50.08,1150742.0,50.22,50.23,50.05,50.08,1150742.0
2020-01-24 13:40:00,50.08,50.2,49.95,50.09,1487323.0,50.08,50.2,49.95,50.09,1487323.0
2020-01-24 13:50:00,50.09,50.26,49.97,50.25,1040856.0,50.09,50.26,49.97,50.25,1040856.0
2020-01-24 14:00:00,50.25,50.29,50.02,50.02,929718.0,50.25,50.29,50.02,50.02,929718.0
2020-01-24 14:10:00,50.03,50.03,49.47,49.57,2865087.0,50.03,50.03,49.47,49.57,2865087.0
2020-01-24 14:20:00,49.58,49.93,49.55,49.8,1925070.0,49.58,49.93,49.55,49.8,1925070.0
2020-01-24 14:30:00,49.8,50.02,49.79,50.02,1339822.0,49.8,50.02,49.79,50.02,1339822.0
2020-01-24 14:40:00,50.01,50.07,49.81,50.06,1152260.0,50.01,50.07,49.81,50.06,1152260.0
2020-01-24 14:50:00,50.07,50.22,49.87,50.2,1737868.0,50.07,50.22,49.87,50.2,1737868.0
2020-01-24 15:00:00,50.2,50.28,50.11,50.18,1480156.0,50.2,50.28,50.11,50.18,1480156.0
2020-01-24 15:10:00,50.19,50.35,50.16,50.31,1128666.0,50.19,50.35,50.16,50.31,1128666.0
2020-01-24 15:20:00,50.3,50.39,50.16,50.3,1158869.0,50.3,50.39,50.16,50.3,1158869.0
2020-01-24 15:30:00,50.3,50.34,50.02,50.04,1217321.0,50.3,50.34,50.02,50.04,1217321.0
2020-01-24 15:40:00,50.04,50.2,49.96,50.2,1521502.0,50.04,50.2,49.96,50.2,1521502.0
2020-01-24 15:50:00,50.19,50.42,50.02,50.35,3109585.0,50.19,50.42,50.02,50.35,3109585.0
2020-01-27 09:30:00,48.52,48.92,47.9,48.8,4598666.0,48.52,48.92,47.9,48.8,4598666.0
2020-01-27 09:40:00,48.8,48.94,48.61,48.69,2175943.0,48.8,48.94,48.61,48.69,2175943.0
2020-01-27 09:50:00,48.69,49.24,48.69,49.07,2671606.0,48.69,49.24,48.69,49.07,2671606.0
2020-01-27 10:00:00,49.07,49.08,48.84,49.0,1916072.0,49.07,49.08,48.84,49.0,1916072.0
2020-01-27 10:10:00,49.01,49.03,48.76,49.01,1229444.0,49.01,49.03,48.76,49.01,1229444.0
2020-01-27 10:20:00,49.02,49.39,48.99,49.25,1742995.0,49.02,49.39,48.99,49.25,1742995.0
2020-01-27 10:30:00,49.25,49.6,49.21,49.47,1848853.0,49.25,49.6,49.21,49.47,1848853.0
2020-01-27 10:40:00,49.47,49.53,49.22,49.28,1295826.0,49.47,49.53,49.22,49.28,1295826.0
2020-01-27 10:50:00,49.28,49.3,49.01,49.13,1243094.0,49.28,49.3,49.01,49.13,1243094.0
2020-01-27 11:00:00,49.12,49.26,49.01,49.16,1031114.0,49.12,49.26,49.01,49.16,1031114.0
2020-01-27 11:10:00,49.16,49.18,48.84,48.87,1479892.0,49.16,49.18,48.84,48.87,1479892.0
2020-01-27 11:20:00,48.86,49.0,48.77,48.97,1429550.0,48.86,49.0,48.77,48.97,1429550.0
2020-01-27 11:30:00,48.97,49.24,48.95,49.19,1120285.0,48.97,49.24,48.95,49.19,1120285.0
2020-01-27 11:40:00,49.19,49.26,49.06,49.15,734982.0,49.19,49.26,49.06,49.15,734982.0
2020-01-27 11:50:00,49.16,49.26,49.13,49.2,553965.0,49.16,49.26,49.13,49.2,553965.0
2020-01-27 12:00:00,49.19,49.3,49.08,49.25,715858.0,49.19,49.3,49.08,49.25,715858.0
2020-01-27 12:10:00,49.24,49.45,49.21,49.34,924810.0,49.24,49.45,49.21,49.34,924810.0
2020-01-27 12:20:00,49.35,49.5,49.33,49.41,771414.0,49.35,49.5,49.33,49.41,771414.0
2020-01-27 12:30:00,49.42,49.55,49.39,49.52,725749.0,49.42,49.55,49.39,49.52,725749.0
2020-01-27 12:40:00,49.51,49.75,49.48,49.7,929501.0,49.51,49.75,49.48,49.7,929501.0
2020-01-27 12:50:00,49.7,49.71,49.48,49.52,701653.0,49.7,49.71,49.48,49.52,701653.0
2020-01-27 13:00:00,49.52,49.62,49.4,49.42,661183.0,49.52,49.62,49.4,49.42,661183.0
2020-01-27 13:10:00,49.41,49.62,49.4,49.59,578528.0,49.41,49.62,49.4,49.59,578528.0
2020-01-27 13:20:00,49.59,49.72,49.58,49.67,669731.0,49.59,49.72,49.58,49.67,669731.0
2020-01-27 13:30:00,49.66,49.79,49.62,49.68,654137.0,49.66,49.79,49.62,49.68,654137.0
2020-01-27 13:40:00,49.67,49.68,49.5,49.65,629902.0,49.67,49.68,49.5,49.65,629902.0
2020-01-27 13:50:00,49.65,49.69,49.58,49.66,416124.0,49.65,49.69,49.58,49.66,416124.0
2020-01-27 14:00:00,49.66,49.68,49.38,49.41,727671.0,49.66,49.68,49.38,49.41,727671.0
2020-01-27 14:10:00,49.42,49.51,49.38,49.44,541356.0,49.42,49.51,49.38,49.44,541356.0
2020-01-27 14:20:00,49.44,49.48,49.32,49.48,494836.0,49.44,49.48,49.32,49.48,494836.0
2020-01-27 14:30:00,49.48,49.54,49.39,49.45,514011.0,49.48,49.54,49.39,49.45,514011.0
2020-01-27 14:40:00,49.45,49.48,49.23,49.24,626416.0,49.45,49.48,49.23,49.24,626416.0
2020-01-27 14:50:00,49.24,49.35,49.13,49.33,753772.0,49.24,49.35,49.13,49.33,753772.0
2020-01-27 15:00:00,49.32,49.35,49.24,49.32,511210.0,49.32,49.35,49.24,49.32,511210.0
2020-01-27 15:10:00,49.32,49.4,49.2,49.4,622431.0,49.32,49.4,49.2,49.4,622431.0
2020-01-27 15:20:00,49.39,49.46,49.31,49.34,510404.0,49.39,49.46,49.31,49.34,510404.0
2020-01-27 15:30:00,49.33,49.36,49.2,49.32,790596.0,49.33,49.36,49.2,49.32,790596.0
2020-01-27 15:40:00,49.33,49.42,49.26,49.28,781278.0,49.33,49.42,49.26,49.28,781278.0
2020-01-27 15:50:00,49.29,49.42,49.25,49.26,1529779.0,49.29,49.42,49.25,49.26,1529779.0
2020-01-28 09:30:00,50.03,50.23,49.52,49.69,3783485.0,50.03,50.23,49.52,49.69,3783485.0
2020-01-28 09:40:00,49.7,49.76,49.48,49.7,1926816.0,49.7,49.76,49.48,49.7,1926816.0
2020-01-28 09:50:00,49.7,49.82,49.57,49.78,1328692.0,49.7,49.82,49.57,49.78,1328692.0
2020-01-28 10:00:00,49.78,49.98,49.66,49.95,2022348.0,49.78,49.98,49.66,49.95,2022348.0
2020-01-28 10:10:00,49.95,49.99,49.77,49.78,1340148.0,49.95,49.99,49.77,49.78,1340148.0
2020-01-28 10:20:00,49.78,49.98,49.7,49.85,1324148.0,49.78,49.98,49.7,49.85,1324148.0
2020-01-28 10:30:00,49.84,49.88,49.73,49.8,913063.0,49.84,49.88,49.73,49.8,913063.0
2020-01-28 10:40:00,49.79,49.88,49.7,49.72,927212.0,49.79,49.88,49.7,49.72,927212.0
2020-01-28 10:50:00,49.72,49.8,49.63,49.77,827911.0,49.72,49.8,49.63,49.77,827911.0
2020-01-28 11:00:00,49.76,49.88,49.7,49.77,1014520.0,49.76,49.88,49.7,49.77,1014520.0
2020-01-28 11:10:00,49.77,50.08,49.76,50.04,1463069.0,49.77,50.08,49.76,50.04,1463069.0
2020-01-28 11:20:00,50.05,50.15,50.0,50.09,1190099.0,50.05,50.15,50.0,50.09,1190099.0
2020-01-28 11:30:00,50.09,50.25,49.98,50.22,1564997.0,50.09,50.25,49.98,50.22,1564997.0
2020-01-28 11:40:00,50.21,50.35,50.2,50.34,1036691.0,50.21,50.35,50.2,50.34,1036691.0
2020-01-28 11:50:00,50.34,50.45,50.32,50.43,1205398.0,50.34,50.45,50.32,50.43,1205398.0
2020-01-28 12:00:00,50.43,50.48,50.29,50.48,1055433.0,50.43,50.48,50.29,50.48,1055433.0
2020-01-28 12:10:00,50.48,50.59,50.43,50.58,975791.0,50.48,50.59,50.43,50.58,975791.0
2020-01-28 12:20:00,50.58,50.6,50.46,50.48,820820.0,50.58,50.6,50.46,50.48,820820.0
2020-01-28 12:30:00,50.48,50.52,50.38,50.42,859074.0,50.48,50.52,50.38,50.42,859074.0
2020-01-28 12:40:00,50.42,50.48,50.3,50.33,914744.0,50.42,50.48,50.3,50.33,914744.0
2020-01-28 12:50:00,50.33,50.34,50.15,50.18,1052967.0,50.33,50.34,50.15,50.18,1052967.0
2020-01-28 13:00:00,50.18,50.2,50.07,50.1,931479.0,50.18,50.2,50.07,50.1,931479.0
2020-01-28 13:10:00,50.09,50.25,50.09,50.23,934483.0,50.09,50.25,50.09,50.23,934483.0
2020-01-28 13:20:00,50.23,50.35,50.21,50.26,673177.0,50.23,50.35,50.21,50.26,673177.0
2020-01-28 13:30:00,50.26,50.26,50.15,50.22,764715.0,50.26,50.26,50.15,50.22,764715.0
2020-01-28 13:40:00,50.21,50.24,50.11,50.17,519103.0,50.21,50.24,50.11,50.17,519103.0
2020-01-28 13:50:00,50.17,50.28,50.15,50.17,611823.0,50.17,50.28,50.15,50.17,611823.0
2020-01-28 14:00:00,50.18,50.27,50.17,50.23,557045.0,50.18,50.27,50.17,50.23,557045.0
2020-01-28 14:10:00,50.24,50.33,50.18,50.31,768160.0,50.24,50.33,50.18,50.31,768160.0
2020-01-28 14:20:00,50.31,50.45,50.31,50.44,686438.0,50.31,50.45,50.31,50.44,686438.0
2020-01-28 14:30:00,50.44,50.5,50.38,50.41,784439.0,50.44,50.5,50.38,50.41,784439.0
2020-01-28 14:40:00,50.42,50.53,50.41,50.51,652943.0,50.42,50.53,50.41,50.51,652943.0
2020-01-28 14:50:00,50.51,50.58,50.48,50.54,800368.0,50.51,50.58,50.48,50.54,800368.0
2020-01-28 15:00:00,50.53,50.6,50.51,50.55,656526.0,50.53,50.6,50.51,50.55,656526.0
2020-01-28 15:10:00,50.55,50.66,50.48,50.66,1051681.0,50.55,50.66,50.48,50.66,1051681.0
2020-01-28 15:20:00,50.65,50.85,50.63,50.85,1426578.0,50.65,50.85,50.63,50.85,1426578.0
2020-01-28 15:30:00,50.85,50.85,50.69,50.7,1319578.0,50.85,50.85,50.69,50.7,1319578.0
2020-01-28 15:40:00,50.69,50.72,50.5,50.53,1882519.0,50.69,50.72,50.5,50.53,1882519.0
2020-01-28 15:50:00,50.52,50.66,50.49,50.53,3517903.0,50.52,50.66,50.49,50.53,3517903.0
2020-01-29 09:30:00,47.84,48.07,46.84,47.46,12717819.0,47.84,48.07,46.84,47.46,12717819.0
2020-01-29 09:40:00,47.46,47.73,47.0,47.03,6094869.0,47.46,47.73,47.0,47.03,6094869.0
2020-01-29 09:50:00,47.02,47.28,46.79,46.93,5903623.0,47.02,47.28,46.79,46.93,5903623.0
2020-01-29 10:00:00,46.92,46.92,46.2,46.51,8028102.0,46.92,46.92,46.2,46.51,8028102.0
2020-01-29 10:10:00,46.51,46.78,46.37,46.41,4544648.0,46.51,46.78,46.37,46.41,4544648.0
2020-01-29 10:20:00,46.42,46.92,46.25,46.76,4876213.0,46.42,46.92,46.25,46.76,4876213.0
2020-01-29 10:30:00,46.77,47.05,46.68,47.01,3163203.0,46.77,47.05,46.68,47.01,3163203.0
2020-01-29 10:40:00,47.01,47.05,46.72,46.79,2479850.0,47.01,47.05,46.72,46.79,2479850.0
2020-01-29 10:50:00,46.8,46.82,46.35,46.38,2855766.0,46.8,46.82,46.35,46.38,2855766.0
2020-01-29 11:00:00,46.38,46.71,46.38,46.56,2036709.0,46.38,46.71,46.38,46.56,2036709.0
2020-01-29 11:10:00,46.56,46.58,46.38,46.39,1664417.0,46.56,46.58,46.38,46.39,1664417.0
2020-01-29 11:20:00,46.38,46.58,46.3,46.39,1853359.0,46.38,46.58,46.3,46.39,1853359.0
2020-01-29 11:30:00,46.39,46.4,46.11,46.14,2797808.0,46.39,46.4,46.11,46.14,2797808.0
2020-01-29 11:40:00,46.15,46.44,46.1,46.39,2084222.0,46.15,46.44,46.1,46.39,2084222.0
2020-01-29 11:50:00,46.39,46.65,46.27,46.62,2028114.0,46.39,46.65,46.27,46.62,2028114.0
2020-01-29 12:00:00,46.62,46.9,46.59,46.88,2283814.0,46.62,46.9,46.59,46.88,2283814.0
2020-01-29 12:10:00,46.89,46.99,46.74,46.77,1938417.0,46.89,46.99,46.74,46.77,1938417.0
2020-01-29 12:20:00,46.76,46.84,46.68,46.8,1166656.0,46.76,46.84,46.68,46.8,1166656.0
2020-01-29 12:30:00,46.79,46.96,46.72,46.95,927086.0,46.79,46.96,46.72,46.95,927086.0
2020-01-29 12:40:00,46.95,47.14,46.89,47.09,2028217.0,46.95,47.14,46.89,47.09,2028217.0
2020-01-29 12:50:00,47.09,47.26,46.84,46.92,2398420.0,47.09,47.26,46.84,46.92,2398420.0
2020-01-29 13:00:00,46.93,46.97,46.75,46.83,1096258.0,46.93,46.97,46.75,46.83,1096258.0
2020-01-29 13:10:00,46.83,47.04,46.73,47.04,1350718.0,46.83,47.04,46.73,47.04,1350718.0
2020-01-29 13:20:00,47.04,47.13,46.94,47.1,1489411.0,47.04,47.13,46.94,47.1,1489411.0
2020-01-29 13:30:00,47.11,47.17,46.93,47.07,1596094.0,47.11,47.17,46.93,47.07,1596094.0
2020-01-29 13:40:00,47.08,47.09,46.88,46.93,868088.0,47.08,47.09,46.88,46.93,868088.0
2020-01-29 13:50:00,46.93,47.09,46.88,46.99,1099076.0,46.93,47.09,46.88,46.99,1099076.0
2020-01-29 14:00:00,47.0,47.24,46.96,47.1,1772901.0,47.0,47.24,46.96,47.1,1772901.0
2020-01-29 14:10:00,47.1,47.21,47.07,47.2,801425.0,47.1,47.21,47.07,47.2,801425.0
2020-01-29 14:20:00,47.2,47.26,47.08,47.19,1056508.0,47.2,47.26,47.08,47.19,1056508.0
2020-01-29 14:30:00,47.18,47.48,47.16,47.43,2141384.0,47.18,47.48,47.16,47.43,2141384.0
2020-01-29 14:40:00,47.43,47.54,47.25,47.5,1646101.0,47.43,47.54,47.25,47.5,1646101.0
2020-01-29 14:50:00,47.49,47.55,47.35,47.37,1474569.0,47.49,47.55,47.35,47.37,1474569.0
2020-01-29 15:00:00,47.37,47.51,47.34,47.48,1458862.0,47.37,47.51,47.34,47.48,1458862.0
2020-01-29 15:10:00,47.47,47.5,47.25,47.33,1396997.0,47.47,47.5,47.25,47.33,1396997.0
2020-01-29 15:20:00,47.33,47.54,47.18,47.52,1755665.0,47.33,47.54,47.18,47.52,1755665.0
2020-01-29 15:30:00,47.52,47.68,47.48,47.66,1957005.0,47.52,47.68,47.48,47.66,1957005.0
2020-01-29 15:40:00,47.66,47.67,47.5,47.57,1650751.0,47.66,47.67,47.5,47.57,1650751.0
2020-01-29 15:50:00,47.57,47.61,47.41,47.51,3118661.0,47.57,47.61,47.41,47.51,3118661.0
2020-01-30 09:30:00,46.49,47.43,46.4,47.42,5119777.0,46.49,47.43,46.4,47.42,5119777.0
2020-01-30 09:40:00,47.41,47.46,46.89,47.16,3224118.0,47.41,47.46,46.89,47.16,3224118.0
2020-01-30 09:50:00,47.16,47.19,46.87,46.91,1885767.0,47.16,47.19,46.87,46.91,1885767.0
2020-01-30 10:00:00,46.91,47.0,46.81,46.97,1660467.0,46.91,47.0,46.81,46.97,1660467.0
2020-01-30 10:10:00,46.97,47.12,46.56,46.67,2061694.0,46.97,47.12,46.56,46.67,2061694.0
2020-01-30 10:20:00,46.67,46.76,46.55,46.7,1420133.0,46.67,46.76,46.55,46.7,1420133.0
2020-01-30 10:30:00,46.7,46.86,46.64,46.8,1304226.0,46.7,46.86,46.64,46.8,1304226.0
2020-01-30 10:40:00,46.8,46.85,46.33,46.45,2279068.0,46.8,46.85,46.33,46.45,2279068.0
2020-01-30 10:50:00,46.45,46.45,46.13,46.26,2038288.0,46.45,46.45,46.13,46.26,2038288.0
2020-01-30 11:00:00,46.26,46.5,46.23,46.44,1469534.0,46.26,46.5,46.23,46.44,1469534.0
2020-01-30 11:10:00,46.43,46.73,46.43,46.7,1218457.0,46.43,46.73,46.43,46.7,1218457.0
2020-01-30 11:20:00,46.7,46.97,46.62,46.96,1291046.0,46.7,46.97,46.62,46.96,1291046.0
2020-01-30 11:30:00,46.95,47.11,46.86,47.09,1341999.0,46.95,47.11,46.86,47.09,1341999.0
2020-01-30 11:40:00,47.09,47.32,47.09,47.24,1868424.0,47.09,47.32,47.09,47.24,1868424.0
2020-01-30 11:50:00,47.25,47.47,47.22,47.23,1474884.0,47.25,47.47,47.22,47.23,1474884.0
2020-01-30 12:00:00,47.23,47.39,47.18,47.2,1008685.0,47.23,47.39,47.18,47.2,1008685.0
2020-01-30 12:10:00,47.2,47.38,47.17,47.35,757542.0,47.2,47.38,47.17,47.35,757542.0
2020-01-30 12:20:00,47.36,47.36,47.01,47.01,1123872.0,47.36,47.36,47.01,47.01,1123872.0
2020-01-30 12:30:00,47.02,47.18,46.93,46.98,1263583.0,47.02,47.18,46.93,46.98,1263583.0
2020-01-30 12:40:00,46.97,47.05,46.87,46.93,907230.0,46.97,47.05,46.87,46.93,907230.0
2020-01-30 12:50:00,46.93,47.12,46.88,47.05,888899.0,46.93,47.12,46.88,47.05,888899.0
2020-01-30 13:00:00,47.06,47.22,47.02,47.07,595592.0,47.06,47.22,47.02,47.07,595592.0
2020-01-30 13:10:00,47.07,47.19,47.05,47.07,431364.0,47.07,47.19,47.05,47.07,431364.0
2020-01-30 13:20:00,47.07,47.35,47.04,47.35,739320.0,47.07,47.35,47.04,47.35,739320.0
2020-01-30 13:30:00,47.34,47.45,47.28,47.33,1140907.0,47.34,47.45,47.28,47.33,1140907.0
2020-01-30 13:40:00,47.33,47.4,47.31,47.36,621619.0,47.33,47.4,47.31,47.36,621619.0
2020-01-30 13:50:00,47.35,47.4,47.17,47.29,1105276.0,47.35,47.4,47.17,47.29,1105276.0
2020-01-30 14:00:00,47.3,47.61,47.27,47.61,1714025.0,47.3,47.61,47.27,47.61,1714025.0
2020-01-30 14:10:00,47.61,48.03,47.55,48.03,2665786.0,47.61,48.03,47.55,48.03,2665786.0
2020-01-30 14:20:00,48.03,48.07,47.86,47.91,1544005.0,48.03,48.07,47.86,47.91,1544005.0
2020-01-30 14:30:00,47.91,48.02,47.81,47.98,1492519.0,47.91,48.02,47.81,47.98,1492519.0
2020-01-30 14:40:00,47.98,48.3,47.87,48.09,3007580.0,47.98,48.3,47.87,48.09,3007580.0
2020-01-30 14:50:00,48.09,48.28,47.97,48.24,1883798.0,48.09,48.28,47.97,48.24,1883798.0
2020-01-30 15:00:00,48.25,48.36,48.1,48.14,1880546.0,48.25,48.36,48.1,48.14,1880546.0
2020-01-30 15:10:00,48.14,48.58,48.14,48.53,2411298.0,48.14,48.58,48.14,48.53,2411298.0
2020-01-30 15:20:00,48.53,48.61,48.37,48.45,1815151.0,48.53,48.61,48.37,48.45,1815151.0
2020-01-30 15:30:00,48.45,48.47,48.31,48.42,1146136.0,48.45,48.47,48.31,48.42,1146136.0
2020-01-30 15:40:00,48.42,48.57,48.4,48.54,1476074.0,48.42,48.57,48.4,48.54,1476074.0
2020-01-30 15:50:00,48.55,48.81,48.54,48.76,2724545.0,48.55,48.81,48.54,48.76,2724545.0
2020-01-31 09:30:00,48.4,48.58,48.02,48.5,3533057.0,48.4,48.58,48.02,48.5,3533057.0
2020-01-31 09:40:00,48.5,48.51,48.05,48.18,2175369.0,48.5,48.51,48.05,48.18,2175369.0
2020-01-31 09:50:00,48.18,48.2,47.76,48.1,2702998.0,48.18,48.2,47.76,48.1,2702998.0
2020-01-31 10:00:00,48.09,48.1,47.63,47.66,1698782.0,48.09,48.1,47.63,47.66,1698782.0
2020-01-31 10:10:00,47.66,47.89,47.57,47.72,1891123.0,47.66,47.89,47.57,47.72,1891123.0
2020-01-31 10:20:00,47.71,47.95,47.68,47.72,1639514.0,47.71,47.95,47.68,47.72,1639514.0
2020-01-31 10:30:00,47.72,48.02,47.69,47.89,1407347.0,47.72,48.02,47.69,47.89,1407347.0
2020-01-31 10:40:00,47.89,47.96,47.63,47.67,1598522.0,47.89,47.96,47.63,47.67,1598522.0
2020-01-31 10:50:00,47.67,47.75,47.53,47.66,1225752.0,47.67,47.75,47.53,47.66,1225752.0
2020-01-31 11:00:00,47.66,47.89,47.63,47.73,1037671.0,47.66,47.89,47.63,47.73,1037671.0
2020-01-31 11:10:00,47.73,47.84,47.39,47.79,1860638.0,47.73,47.84,47.39,47.79,1860638.0
2020-01-31 11:20:00,47.79,47.96,47.63,47.65,1356415.0,47.79,47.96,47.63,47.65,1356415.0
2020-01-31 11:30:00,47.65,47.83,47.5,47.65,1078866.0,47.65,47.83,47.5,47.65,1078866.0
2020-01-31 11:40:00,47.65,47.95,47.62,47.88,1164744.0,47.65,47.95,47.62,47.88,1164744.0
2020-01-31 11:50:00,47.88,48.08,47.83,48.08,1012116.0,47.88,48.08,47.83,48.08,1012116.0
2020-01-31 12:00:00,48.08,48.08,47.83,47.93,844607.0,48.08,48.08,47.83,47.93,844607.0
2020-01-31 12:10:00,47.93,47.96,47.72,47.8,880765.0,47.93,47.96,47.72,47.8,880765.0
2020-01-31 12:20:00,47.79,47.89,47.74,47.85,562012.0,47.79,47.89,47.74,47.85,562012.0
2020-01-31 12:30:00,47.86,47.86,47.58,47.72,739016.0,47.86,47.86,47.58,47.72,739016.0
2020-01-31 12:40:00,47.71,47.97,47.66,47.84,893243.0,47.71,47.97,47.66,47.84,893243.0
2020-01-31 12:50:00,47.84,47.93,47.72,47.86,765425.0,47.84,47.93,47.72,47.86,765425.0
2020-01-31 13:00:00,47.86,47.97,47.81,47.86,642889.0,47.86,47.97,47.81,47.86,642889.0
2020-01-31 13:10:00,47.87,47.94,47.82,47.89,523342.0,47.87,47.94,47.82,47.89,523342.0
2020-01-31 13:20:00,47.89,48.0,47.81,47.87,963209.0,47.89,48.0,47.81,47.87,963209.0
2020-01-31 13:30:00,47.88,47.89,47.71,47.77,1075110.0,47.88,47.89,47.71,47.77,1075110.0
2020-01-31 13:40:00,47.76,47.83,47.6,47.73,903195.0,47.76,47.83,47.6,47.73,903195.0
2020-01-31 13:50:00,47.73,47.82,47.66,47.8,578679.0,47.73,47.82,47.66,47.8,578679.0
2020-01-31 14:00:00,47.81,47.89,47.76,47.81,774696.0,47.81,47.89,47.76,47.81,774696.0
2020-01-31 14:10:00,47.81,47.85,47.7,47.72,565690.0,47.81,47.85,47.7,47.72,565690.0
2020-01-31 14:20:00,47.72,47.74,47.51,47.53,1220455.0,47.72,47.74,47.51,47.53,1220455.0
2020-01-31 14:30:00,47.52,47.83,47.51,47.73,1414880.0,47.52,47.83,47.51,47.73,1414880.0
2020-01-31 14:40:00,47.73,47.76,47.5,47.58,949431.0,47.73,47.76,47.5,47.58,949431.0
2020-01-31 14:50:00,47.58,47.62,47.51,47.52,799355.0,47.58,47.62,47.51,47.52,799355.0
2020-01-31 15:00:00,47.53,47.59,47.43,47.44,1671649.0,47.53,47.59,47.43,47.44,1671649.0
2020-01-31 15:10:00,47.43,47.45,47.21,47.27,2055840.0,47.43,47.45,47.21,47.27,2055840.0
2020-01-31 15:20:00,47.27,47.31,47.06,47.07,1334409.0,47.27,47.31,47.06,47.07,1334409.0
2020-01-31 15:30:00,47.06,47.08,46.8,46.82,2193671.0,47.06,47.08,46.8,46.82,2193671.0
2020-01-31 15:40:00,46.82,47.17,46.79,46.95,2854924.0,46.82,47.17,46.79,46.95,2854924.0
2020-01-31 15:50:00,46.94,47.08,46.9,46.97,3211140.0,46.94,47.08,46.9,46.97,3211140.0
2020-02-03 09:30:00,46.42,47.26,46.23,47.15,3978566.0,46.42,47.26,46.23,47.15,3978566.0
2020-02-03 09:40:00,47.15,47.21,46.81,46.85,2057840.0,47.15,47.21,46.81,46.85,2057840.0
2020-02-03 09:50:00,46.86,47.16,46.81,46.88,1951354.0,46.86,47.16,46.81,46.88,1951354.0
2020-02-03 10:00:00,46.89,47.14,46.69,46.72,2155852.0,46.89,47.14,46.69,46.72,2155852.0
2020-02-03 10:10:00,46.72,47.05,46.68,46.98,1708369.0,46.72,47.05,46.68,46.98,1708369.0
2020-02-03 10:20:00,46.99,47.14,46.86,47.12,1373230.0,46.99,47.14,46.86,47.12,1373230.0
2020-02-03 10:30:00,47.12,47.48,47.05,47.39,2317568.0,47.12,47.48,47.05,47.39,2317568.0
2020-02-03 10:40:00,47.39,47.41,47.14,47.14,1335474.0,47.39,47.41,47.14,47.14,1335474.0
2020-02-03 10:50:00,47.15,47.42,47.11,47.38,1254823.0,47.15,47.42,47.11,47.38,1254823.0
2020-02-03 11:00:00,47.38,47.57,47.34,47.49,1308932.0,47.38,47.57,47.34,47.49,1308932.0
2020-02-03 11:10:00,47.5,47.69,47.35,47.66,1311163.0,47.5,47.69,47.35,47.66,1311163.0
2020-02-03 11:20:00,47.66,47.85,47.62,47.69,1363423.0,47.66,47.85,47.62,47.69,1363423.0
2020-02-03 11:30:00,47.68,47.79,47.52,47.54,1276169.0,47.68,47.79,47.52,47.54,1276169.0
2020-02-03 11:40:00,47.53,47.63,47.46,47.54,931963.0,47.53,47.63,47.46,47.54,931963.0
2020-02-03 11:50:00,47.53,47.7,47.47,47.63,1060591.0,47.53,47.7,47.47,47.63,1060591.0
2020-02-03 12:00:00,47.64,47.69,47.53,47.58,488631.0,47.64,47.69,47.53,47.58,488631.0
2020-02-03 12:10:00,47.58,47.67,47.47,47.62,673563.0,47.58,47.67,47.47,47.62,673563.0
2020-02-03 12:20:00,47.63,47.82,47.62,47.69,917315.0,47.63,47.82,47.62,47.69,917315.0
2020-02-03 12:30:00,47.69,47.77,47.59,47.61,653950.0,47.69,47.77,47.59,47.61,653950.0
2020-02-03 12:40:00,47.62,47.73,47.57,47.68,567797.0,47.62,47.73,47.57,47.68,567797.0
2020-02-03 12:50:00,47.68,47.82,47.64,47.79,622898.0,47.68,47.82,47.64,47.79,622898.0
2020-02-03 13:00:00,47.78,47.9,47.75,47.86,776552.0,47.78,47.9,47.75,47.86,776552.0
2020-02-03 13:10:00,47.87,47.88,47.67,47.8,722954.0,47.87,47.88,47.67,47.8,722954.0
2020-02-03 13:20:00,47.79,47.88,47.73,47.75,579143.0,47.79,47.88,47.73,47.75,579143.0
2020-02-03 13:30:00,47.75,48.0,47.73,48.0,758307.0,47.75,48.0,47.73,48.0,758307.0
2020-02-03 13:40:00,47.99,48.02,47.84,47.93,771674.0,47.99,48.02,47.84,47.93,771674.0
2020-02-03 13:50:00,47.93,48.05,47.85,48.01,685137.0,47.93,48.05,47.85,48.01,685137.0
2020-02-03 14:00:00,48.02,48.06,47.88,47.91,750580.0,48.02,48.06,47.88,47.91,750580.0
2020-02-03 14:10:00,47.91,47.96,47.84,47.93,509165.0,47.91,47.96,47.84,47.93,509165.0
2020-02-03 14:20:00,47.93,47.99,47.84,47.9,562197.0,47.93,47.99,47.84,47.9,562197.0
2020-02-03 14:30:00,47.89,47.94,47.79,47.87,564053.0,47.89,47.94,47.79,47.87,564053.0
2020-02-03 14:40:00,47.88,47.94,47.82,47.88,507408.0,47.88,47.94,47.82,47.88,507408.0
2020-02-03 14:50:00,47.89,47.89,47.76,47.77,492616.0,47.89,47.89,47.76,47.77,492616.0
2020-02-03 15:00:00,47.77,47.91,47.76,47.88,561863.0,47.77,47.91,47.76,47.88,561863.0
2020-02-03 15:10:00,47.88,47.9,47.76,47.83,531245.0,47.88,47.9,47.76,47.83,531245.0
2020-02-03 15:20:00,47.84,48.01,47.81,47.99,896173.0,47.84,48.01,47.81,47.99,896173.0
2020-02-03 15:30:00,47.99,48.1,47.96,48.02,1085241.0,47.99,48.1,47.96,48.02,1085241.0
2020-02-03 15:40:00,48.03,48.07,47.91,47.94,883090.0,48.03,48.07,47.91,47.94,883090.0
2020-02-03 15:50:00,47.94,48.04,47.85,48.02,1740421.0,47.94,48.04,47.85,48.02,1740421.0
2020-02-04 09:30:00,49.21,49.75,49.14,49.24,4747634.0,49.21,49.75,49.14,49.24,4747634.0
2020-02-04 09:40:00,49.25,49.56,49.25,49.46,2044763.0,49.25,49.56,49.25,49.46,2044763.0
2020-02-04 09:50:00,49.47,49.48,48.83,48.89,2390733.0,49.47,49.48,48.83,48.89,2390733.0
2020-02-04 10:00:00,48.89,48.96,48.72,48.88,1884423.0,48.89,48.96,48.72,48.88,1884423.0
2020-02-04 10:10:00,48.88,49.0,48.61,48.83,1946112.0,48.88,49.0,48.61,48.83,1946112.0
2020-02-04 10:20:00,48.83,48.84,48.68,48.73,983259.0,48.83,48.84,48.68,48.73,983259.0
2020-02-04 10:30:00,48.73,48.92,48.67,48.92,1193376.0,48.73,48.92,48.67,48.92,1193376.0
2020-02-04 10:40:00,48.92,49.09,48.91,48.99,1550636.0,48.92,49.09,48.91,48.99,1550636.0
2020-02-04 10:50:00,49.0,49.04,48.84,48.93,977579.0,49.0,49.04,48.84,48.93,977579.0
2020-02-04 11:00:00,48.93,49.12,48.91,49.02,1076240.0,48.93,49.12,48.91,49.02,1076240.0
2020-02-04 11:10:00,49.02,49.07,48.85,48.93,858741.0,49.02,49.07,48.85,48.93,858741.0
2020-02-04 11:20:00,48.93,48.98,48.82,48.96,636303.0,48.93,48.98,48.82,48.96,636303.0
2020-02-04 11:30:00,48.96,49.17,48.95,49.15,1224124.0,48.96,49.17,48.95,49.15,1224124.0
2020-02-04 11:40:00,49.15,49.26,49.1,49.24,897857.0,49.15,49.26,49.1,49.24,897857.0
2020-02-04 11:50:00,49.24,49.36,49.15,49.34,886858.0,49.24,49.36,49.15,49.34,886858.0
2020-02-04 12:00:00,49.34,49.34,49.22,49.31,926849.0,49.34,49.34,49.22,49.31,926849.0
2020-02-04 12:10:00,49.32,49.39,49.25,49.29,833119.0,49.32,49.39,49.25,49.29,833119.0
2020-02-04 12:20:00,49.29,49.34,49.25,49.29,458215.0,49.29,49.34,49.25,49.29,458215.0
2020-02-04 12:30:00,49.29,49.34,49.22,49.3,531777.0,49.29,49.34,49.22,49.3,531777.0
2020-02-04 12:40:00,49.3,49.31,49.21,49.23,459698.0,49.3,49.31,49.21,49.23,459698.0
2020-02-04 12:50:00,49.24,49.3,49.18,49.3,458528.0,49.24,49.3,49.18,49.3,458528.0
2020-02-04 13:00:00,49.3,49.41,49.3,49.37,626605.0,49.3,49.41,49.3,49.37,626605.0
2020-02-04 13:10:00,49.37,49.49,49.36,49.49,795733.0,49.37,49.49,49.36,49.49,795733.0
2020-02-04 13:20:00,49.49,49.54,49.37,49.45,817403.0,49.49,49.54,49.37,49.45,817403.0
2020-02-04 13:30:00,49.45,49.49,49.41,49.48,446407.0,49.45,49.49,49.41,49.48,446407.0
2020-02-04 13:40:00,49.47,49.6,49.46,49.58,750402.0,49.47,49.6,49.46,49.58,750402.0
2020-02-04 13:50:00,49.58,49.58,49.46,49.5,424845.0,49.58,49.58,49.46,49.5,424845.0
2020-02-04 14:00:00,49.5,49.5,49.43,49.46,442086.0,49.5,49.5,49.43,49.46,442086.0
2020-02-04 14:10:00,49.46,49.47,49.41,49.44,496579.0,49.46,49.47,49.41,49.44,496579.0
2020-02-04 14:20:00,49.44,49.46,49.35,49.39,518939.0,49.44,49.46,49.35,49.39,518939.0
2020-02-04 14:30:00,49.4,49.48,49.37,49.43,533381.0,49.4,49.48,49.37,49.43,533381.0
2020-02-04 14:40:00,49.43,49.53,49.42,49.52,682427.0,49.43,49.53,49.42,49.52,682427.0
2020-02-04 14:50:00,49.52,49.53,49.43,49.48,545116.0,49.52,49.53,49.43,49.48,545116.0
2020-02-04 15:00:00,49.48,49.59,49.44,49.54,771716.0,49.48,49.59,49.44,49.54,771716.0
2020-02-04 15:10:00,49.53,49.55,49.48,49.54,727471.0,49.53,49.55,49.48,49.54,727471.0
2020-02-04 15:20:00,49.54,49.55,49.48,49.52,639522.0,49.54,49.55,49.48,49.52,639522.0
2020-02-04 15:30:00,49.51,49.55,49.48,49.5,1010688.0,49.51,49.55,49.48,49.5,1010688.0
2020-02-04 15:40:00,49.5,49.57,49.44,49.53,1435182.0,49.5,49.57,49.44,49.53,1435182.0
2020-02-04 15:50:00,49.53,49.53,49.39,49.47,2217008.0,49.53,49.53,49.39,49.47,2217008.0
2020-02-05 09:30:00,50.29,50.42,49.64,49.65,3295125.0,50.29,50.42,49.64,49.65,3295125.0
2020-02-05 09:40:00,49.65,50.08,49.54,49.95,2371711.0,49.65,50.08,49.54,49.95,2371711.0
2020-02-05 09:50:00,49.94,49.98,49.71,49.97,1835636.0,49.94,49.98,49.71,49.97,1835636.0
2020-02-05 10:00:00,49.96,50.22,49.93,49.98,2352563.0,49.96,50.22,49.93,49.98,2352563.0
2020-02-05 10:10:00,49.98,50.08,49.78,49.85,1560074.0,49.98,50.08,49.78,49.85,1560074.0
2020-02-05 10:20:00,49.85,50.03,49.79,49.89,1051823.0,49.85,50.03,49.79,49.89,1051823.0
2020-02-05 10:30:00,49.88,49.9,49.55,49.56,1468576.0,49.88,49.9,49.55,49.56,1468576.0
2020-02-05 10:40:00,49.56,49.58,49.35,49.52,1658876.0,49.56,49.58,49.35,49.52,1658876.0
2020-02-05 10:50:00,49.51,49.8,49.47,49.72,1164188.0,49.51,49.8,49.47,49.72,1164188.0
2020-02-05 11:00:00,49.72,49.91,49.65,49.86,960447.0,49.72,49.91,49.65,49.86,960447.0
2020-02-05 11:10:00,49.87,49.96,49.81,49.88,865274.0,49.87,49.96,49.81,49.88,865274.0
2020-02-05 11:20:00,49.88,49.88,49.66,49.74,922801.0,49.88,49.88,49.66,49.74,922801.0
2020-02-05 11:30:00,49.74,49.83,49.47,49.5,1059512.0,49.74,49.83,49.47,49.5,1059512.0
2020-02-05 11:40:00,49.49,49.56,49.34,49.54,1160187.0,49.49,49.56,49.34,49.54,1160187.0
2020-02-05 11:50:00,49.54,49.63,49.44,49.61,671965.0,49.54,49.63,49.44,49.61,671965.0
2020-02-05 12:00:00,49.61,49.76,49.55,49.75,801015.0,49.61,49.76,49.55,49.75,801015.0
2020-02-05 12:10:00,49.75,49.77,49.68,49.71,488032.0,49.75,49.77,49.68,49.71,488032.0
2020-02-05 12:20:00,49.7,49.87,49.66,49.76,650059.0,49.7,49.87,49.66,49.76,650059.0
2020-02-05 12:30:00,49.76,49.84,49.72,49.8,410939.0,49.76,49.84,49.72,49.8,410939.0
2020-02-05 12:40:00,49.79,49.81,49.73,49.79,343748.0,49.79,49.81,49.73,49.79,343748.0
2020-02-05 12:50:00,49.79,49.89,49.71,49.75,599055.0,49.79,49.89,49.71,49.75,599055.0
2020-02-05 13:00:00,49.75,49.77,49.61,49.63,453108.0,49.75,49.77,49.61,49.63,453108.0
2020-02-05 13:10:00,49.62,49.74,49.5,49.57,637315.0,49.62,49.74,49.5,49.57,637315.0
2020-02-05 13:20:00,49.58,49.71,49.57,49.67,538072.0,49.58,49.71,49.57,49.67,538072.0
2020-02-05 13:30:00,49.67,49.72,49.56,49.59,385788.0,49.67,49.72,49.56,49.59,385788.0
2020-02-05 13:40:00,49.59,49.63,49.55,49.61,350799.0,49.59,49.63,49.55,49.61,350799.0
2020-02-05 13:50:00,49.61,49.64,49.53,49.59,490810.0,49.61,49.64,49.53,49.59,490810.0
2020-02-05 14:00:00,49.58,49.59,49.45,49.49,566021.0,49.58,49.59,49.45,49.49,566021.0
2020-02-05 14:10:00,49.48,49.54,49.43,49.45,534097.0,49.48,49.54,49.43,49.45,534097.0
2020-02-05 14:20:00,49.45,49.53,49.31,49.52,855296.0,49.45,49.53,49.31,49.52,855296.0
2020-02-05 14:30:00,49.52,49.63,49.47,49.63,659371.0,49.52,49.63,49.47,49.63,659371.0
2020-02-05 14:40:00,49.62,49.72,49.6,49.68,713464.0,49.62,49.72,49.6,49.68,713464.0
2020-02-05 14:50:00,49.69,49.75,49.65,49.7,749008.0,49.69,49.75,49.65,49.7,749008.0
2020-02-05 15:00:00,49.7,49.87,49.67,49.74,751760.0,49.7,49.87,49.67,49.74,751760.0
2020-02-05 15:10:00,49.74,49.83,49.71,49.8,566685.0,49.74,49.83,49.71,49.8,566685.0
2020-02-05 15:20:00,49.8,49.85,49.68,49.71,714760.0,49.8,49.85,49.68,49.71,714760.0
2020-02-05 15:30:00,49.7,49.83,49.7,49.82,1219843.0,49.7,49.83,49.7,49.82,1219843.0
2020-02-05 15:40:00,49.82,49.87,49.74,49.76,788432.0,49.82,49.87,49.74,49.76,788432.0
2020-02-05 15:50:00,49.77,49.86,49.64,49.85,1858363.0,49.77,49.86,49.64,49.85,1858363.0
2020-02-06 09:30:00,48.77,48.8,47.76,47.78,5683658.0,48.77,48.8,47.76,47.78,5683658.0
2020-02-06 09:40:00,47.78,48.23,47.63,48.17,3407131.0,47.78,48.23,47.63,48.17,3407131.0
2020-02-06 09:50:00,48.18,48.59,47.94,48.56,3159508.0,48.18,48.59,47.94,48.56,3159508.0
2020-02-06 10:00:00,48.56,48.57,48.24,48.41,1949607.0,48.56,48.57,48.24,48.41,1949607.0
2020-02-06 10:10:00,48.4,48.49,48.26,48.28,1138621.0,48.4,48.49,48.26,48.28,1138621.0
2020-02-06 10:20:00,48.27,48.43,48.17,48.27,1271555.0,48.27,48.43,48.17,48.27,1271555.0
2020-02-06 10:30:00,48.27,48.37,48.18,48.28,1053164.0,48.27,48.37,48.18,48.28,1053164.0
2020-02-06 10:40:00,48.28,48.33,48.17,48.22,1144948.0,48.28,48.33,48.17,48.22,1144948.0
2020-02-06 10:50:00,48.22,48.25,48.01,48.09,1270529.0,48.22,48.25,48.01,48.09,1270529.0
2020-02-06 11:00:00,48.09,48.49,48.02,48.48,1484894.0,48.09,48.49,48.02,48.48,1484894.0
2020-02-06 11:10:00,48.47,48.9,48.47,48.84,1714637.0,48.47,48.9,48.47,48.84,1714637.0
2020-02-06 11:20:00,48.84,49.21,48.83,49.03,2120196.0,48.84,49.21,48.83,49.03,2120196.0
2020-02-06 11:30:00,49.04,49.26,49.01,49.02,1566137.0,49.04,49.26,49.01,49.02,1566137.0
2020-02-06 11:40:00,49.03,49.1,48.9,49.04,947005.0,49.03,49.1,48.9,49.04,947005.0
2020-02-06 11:50:00,49.04,49.16,49.01,49.1,821634.0,49.04,49.16,49.01,49.1,821634.0
2020-02-06 12:00:00,49.09,49.29,49.07,49.23,911194.0,49.09,49.29,49.07,49.23,911194.0
2020-02-06 12:10:00,49.23,49.23,49.04,49.09,713276.0,49.23,49.23,49.04,49.09,713276.0
2020-02-06 12:20:00,49.09,49.18,48.98,49.16,679959.0,49.09,49.18,48.98,49.16,679959.0
2020-02-06 12:30:00,49.16,49.24,49.12,49.16,580616.0,49.16,49.24,49.12,49.16,580616.0
2020-02-06 12:40:00,49.16,49.23,49.08,49.14,543253.0,49.16,49.23,49.08,49.14,543253.0
2020-02-06 12:50:00,49.15,49.18,49.07,49.13,348002.0,49.15,49.18,49.07,49.13,348002.0
2020-02-06 13:00:00,49.12,49.18,49.06,49.1,478678.0,49.12,49.18,49.06,49.1,478678.0
2020-02-06 13:10:00,49.11,49.15,48.98,49.1,662212.0,49.11,49.15,48.98,49.1,662212.0
2020-02-06 13:20:00,49.1,49.11,48.94,49.06,575859.0,49.1,49.11,48.94,49.06,575859.0
2020-02-06 13:30:00,49.05,49.1,49.02,49.06,508164.0,49.05,49.1,49.02,49.06,508164.0
2020-02-06 13:40:00,49.06,49.36,49.05,49.35,916528.0,49.06,49.36,49.05,49.35,916528.0
2020-02-06 13:50:00,49.36,49.39,49.24,49.26,725576.0,49.36,49.39,49.24,49.26,725576.0
2020-02-06 14:00:00,49.26,49.37,49.24,49.34,442923.0,49.26,49.37,49.24,49.34,442923.0
2020-02-06 14:10:00,49.34,49.39,49.23,49.25,534626.0,49.34,49.39,49.23,49.25,534626.0
2020-02-06 14:20:00,49.25,49.28,49.17,49.27,440909.0,49.25,49.28,49.17,49.27,440909.0
2020-02-06 14:30:00,49.27,49.29,49.14,49.16,523161.0,49.27,49.29,49.14,49.16,523161.0
2020-02-06 14:40:00,49.17,49.22,49.11,49.22,449111.0,49.17,49.22,49.11,49.22,449111.0
2020-02-06 14:50:00,49.23,49.25,49.17,49.18,342978.0,49.23,49.25,49.17,49.18,342978.0
2020-02-06 15:00:00,49.19,49.23,49.13,49.22,596427.0,49.19,49.23,49.13,49.22,596427.0
2020-02-06 15:10:00,49.23,49.25,49.17,49.23,561904.0,49.23,49.25,49.17,49.23,561904.0
2020-02-06 15:20:00,49.23,49.28,49.21,49.23,537786.0,49.23,49.28,49.21,49.23,537786.0
2020-02-06 15:30:00,49.23,49.25,49.1,49.13,705634.0,49.23,49.25,49.1,49.13,705634.0
2020-02-06 15:40:00,49.13,49.18,49.1,49.18,712293.0,49.13,49.18,49.1,49.18,712293.0
2020-02-06 15:50:00,49.17,49.36,49.14,49.32,1811041.0,49.17,49.36,49.14,49.32,1811041.0
2020-02-07 09:30:00,48.88,49.25,48.63,49.25,3086536.0,48.88,49.25,48.63,49.25,3086536.0
2020-02-07 09:40:00,49.24,49.76,49.12,49.72,2629153.0,49.24,49.76,49.12,49.72,2629153.0
2020-02-07 09:50:00,49.7,49.89,49.57,49.65,2422592.0,49.7,49.89,49.57,49.65,2422592.0
2020-02-07 10:00:00,49.65,50.1,49.64,49.98,2456527.0,49.65,50.1,49.64,49.98,2456527.0
2020-02-07 10:10:00,49.98,50.05,49.73,49.97,1783554.0,49.98,50.05,49.73,49.97,1783554.0
2020-02-07 10:20:00,49.98,50.22,49.98,50.11,1575953.0,49.98,50.22,49.98,50.11,1575953.0
2020-02-07 10:30:00,50.12,50.42,50.1,50.34,2425730.0,50.12,50.42,50.1,50.34,2425730.0
2020-02-07 10:40:00,50.34,50.55,50.31,50.39,2347238.0,50.34,50.55,50.31,50.39,2347238.0
2020-02-07 10:50:00,50.39,50.5,50.24,50.41,1441748.0,50.39,50.5,50.24,50.41,1441748.0
2020-02-07 11:00:00,50.41,50.45,50.3,50.38,997116.0,50.41,50.45,50.3,50.38,997116.0
2020-02-07 11:10:00,50.38,50.61,50.33,50.61,1718841.0,50.38,50.61,50.33,50.61,1718841.0
2020-02-07 11:20:00,50.61,50.67,50.46,50.51,1283536.0,50.61,50.67,50.46,50.51,1283536.0
2020-02-07 11:30:00,50.51,50.54,50.25,50.26,1556434.0,50.51,50.54,50.25,50.26,1556434.0
2020-02-07 11:40:00,50.26,50.3,50.11,50.23,1344344.0,50.26,50.3,50.11,50.23,1344344.0
2020-02-07 11:50:00,50.22,50.38,50.13,50.38,1144876.0,50.22,50.38,50.13,50.38,1144876.0
2020-02-07 12:00:00,50.37,50.48,50.35,50.41,929210.0,50.37,50.48,50.35,50.41,929210.0
2020-02-07 12:10:00,50.41,50.48,50.35,50.43,676466.0,50.41,50.48,50.35,50.43,676466.0
2020-02-07 12:20:00,50.42,50.58,50.42,50.51,903851.0,50.42,50.58,50.42,50.51,903851.0
2020-02-07 12:30:00,50.51,50.53,50.41,50.48,686412.0,50.51,50.53,50.41,50.48,686412.0
2020-02-07 12:40:00,50.47,50.51,50.36,50.41,623651.0,50.47,50.51,50.36,50.41,623651.0
2020-02-07 12:50:00,50.41,50.49,50.32,50.45,635460.0,50.41,50.49,50.32,50.45,635460.0
2020-02-07 13:00:00,50.45,50.55,50.41,50.47,684910.0,50.45,50.55,50.41,50.47,684910.0
2020-02-07 13:10:00,50.46,50.5,50.43,50.49,420466.0,50.46,50.5,50.43,50.49,420466.0
2020-02-07 13:20:00,50.5,50.58,50.45,50.58,682590.0,50.5,50.58,50.45,50.58,682590.0
2020-02-07 13:30:00,50.57,50.63,50.34,50.34,1287867.0,50.57,50.63,50.34,50.34,1287867.0
2020-02-07 13:40:00,50.34,50.4,50.25,50.28,796681.0,50.34,50.4,50.25,50.28,796681.0
2020-02-07 13:50:00,50.28,50.32,50.15,50.18,647522.0,50.28,50.32,50.15,50.18,647522.0
2020-02-07 14:00:00,50.18,50.2,50.02,50.07,1210245.0,50.18,50.2,50.02,50.07,1210245.0
2020-02-07 14:10:00,50.07,50.15,49.95,50.09,936792.0,50.07,50.15,49.95,50.09,936792.0
2020-02-07 14:20:00,50.08,50.12,49.99,50.1,647500.0,50.08,50.12,49.99,50.1,647500.0
2020-02-07 14:30:00,50.11,50.27,50.1,50.16,858085.0,50.11,50.27,50.1,50.16,858085.0
2020-02-07 14:40:00,50.16,50.19,50.05,50.05,533670.0,50.16,50.19,50.05,50.05,533670.0
2020-02-07 14:50:00,50.05,50.1,49.97,50.06,773316.0,50.05,50.1,49.97,50.06,773316.0
2020-02-07 15:00:00,50.07,50.14,50.05,50.1,633526.0,50.07,50.14,50.05,50.1,633526.0
2020-02-07 15:10:00,50.1,50.12,49.91,49.97,747130.0,50.1,50.12,49.91,49.97,747130.0
2020-02-07 15:20:00,49.97,50.0,49.92,49.94,572093.0,49.97,50.0,49.92,49.94,572093.0
2020-02-07 15:30:00,49.95,49.98,49.87,49.92,852147.0,49.95,49.98,49.87,49.92,852147.0
2020-02-07 15:40:00,49.91,49.97,49.82,49.83,1276438.0,49.91,49.97,49.82,49.83,1276438.0
2020-02-07 15:50:00,49.83,49.87,49.69,49.73,2401574.0,49.83,49.87,49.69,49.73,2401574.0
2020-02-10 09:30:00,49.47,50.1,49.35,49.87,3474135.0,49.47,50.1,49.35,49.87,3474135.0
2020-02-10 09:40:00,49.87,50.26,49.81,50.22,2117007.0,49.87,50.26,49.81,50.22,2117007.0
2020-02-10 09:50:00,50.21,50.59,50.15,50.53,2417588.0,50.21,50.59,50.15,50.53,2417588.0
2020-02-10 10:00:00,50.52,50.56,50.34,50.46,1776727.0,50.52,50.56,50.34,50.46,1776727.0
2020-02-10 10:10:00,50.46,50.78,50.37,50.74,1653292.0,50.46,50.78,50.37,50.74,1653292.0
2020-02-10 10:20:00,50.74,50.89,50.57,50.64,1656573.0,50.74,50.89,50.57,50.64,1656573.0
2020-02-10 10:30:00,50.64,50.74,50.48,50.72,1170847.0,50.64,50.74,50.48,50.72,1170847.0
2020-02-10 10:40:00,50.72,50.97,50.63,50.96,1258112.0,50.72,50.97,50.63,50.96,1258112.0
2020-02-10 10:50:00,50.95,50.99,50.66,50.77,1789840.0,50.95,50.99,50.66,50.77,1789840.0
2020-02-10 11:00:00,50.77,51.04,50.76,51.01,1636687.0,50.77,51.04,50.76,51.01,1636687.0
2020-02-10 11:10:00,51.02,51.11,50.85,51.08,1381596.0,51.02,51.11,50.85,51.08,1381596.0
2020-02-10 11:20:00,51.08,51.26,51.07,51.19,1252054.0,51.08,51.26,51.07,51.19,1252054.0
2020-02-10 11:30:00,51.19,51.5,51.19,51.44,1478991.0,51.19,51.5,51.19,51.44,1478991.0
2020-02-10 11:40:00,51.45,51.65,51.37,51.6,1447601.0,51.45,51.65,51.37,51.6,1447601.0
2020-02-10 11:50:00,51.61,51.78,51.57,51.75,1443381.0,51.61,51.78,51.57,51.75,1443381.0
2020-02-10 12:00:00,51.75,51.97,51.7,51.96,1781460.0,51.75,51.97,51.7,51.96,1781460.0
2020-02-10 12:10:00,51.96,52.11,51.87,52.02,2050143.0,51.96,52.11,51.87,52.02,2050143.0
2020-02-10 12:20:00,52.01,52.02,51.66,51.67,1915854.0,52.01,52.02,51.66,51.67,1915854.0
2020-02-10 12:30:00,51.66,51.76,51.47,51.64,1647032.0,51.66,51.76,51.47,51.64,1647032.0
2020-02-10 12:40:00,51.65,51.85,51.65,51.82,1135883.0,51.65,51.85,51.65,51.82,1135883.0
2020-02-10 12:50:00,51.8,52.05,51.69,52.02,1581010.0,51.8,52.05,51.69,52.02,1581010.0
2020-02-10 13:00:00,52.03,52.05,51.84,51.99,1112603.0,52.03,52.05,51.84,51.99,1112603.0
2020-02-10 13:10:00,51.99,52.08,51.78,51.82,1111344.0,51.99,52.08,51.78,51.82,1111344.0
2020-02-10 13:20:00,51.82,52.0,51.77,51.99,822134.0,51.82,52.0,51.77,51.99,822134.0
2020-02-10 13:30:00,51.99,52.08,51.95,52.08,1039882.0,51.99,52.08,51.95,52.08,1039882.0
2020-02-10 13:40:00,52.07,52.1,51.91,51.99,862534.0,52.07,52.1,51.91,51.99,862534.0
2020-02-10 13:50:00,51.98,52.05,51.94,52.03,654973.0,51.98,52.05,51.94,52.03,654973.0
2020-02-10 14:00:00,52.04,52.05,51.88,51.97,952723.0,52.04,52.05,51.88,51.97,952723.0
2020-02-10 14:10:00,51.97,52.05,51.94,52.01,648072.0,51.97,52.05,51.94,52.01,648072.0
2020-02-10 14:20:00,52.01,52.05,51.96,52.03,591189.0,52.01,52.05,51.96,52.03,591189.0
2020-02-10 14:30:00,52.03,52.26,52.01,52.23,1791993.0,52.03,52.26,52.01,52.23,1791993.0
2020-02-10 14:40:00,52.24,52.27,52.07,52.13,1072599.0,52.24,52.27,52.07,52.13,1072599.0
2020-02-10 14:50:00,52.14,52.21,52.11,52.19,691516.0,52.14,52.21,52.11,52.19,691516.0
2020-02-10 15:00:00,52.19,52.3,52.15,52.23,1111131.0,52.19,52.3,52.15,52.23,1111131.0
2020-02-10 15:10:00,52.23,52.29,52.16,52.18,982230.0,52.23,52.29,52.16,52.18,982230.0
2020-02-10 15:20:00,52.18,52.25,52.16,52.21,731173.0,52.18,52.25,52.16,52.21,731173.0
2020-02-10 15:30:00,52.22,52.28,52.08,52.27,1412377.0,52.22,52.28,52.08,52.27,1412377.0
2020-02-10 15:40:00,52.27,52.3,52.16,52.23,1415795.0,52.27,52.3,52.16,52.23,1415795.0
2020-02-10 15:50:00,52.23,52.28,52.16,52.27,2643365.0,52.23,52.28,52.16,52.27,2643365.0
2020-02-11 09:30:00,53.17,53.88,52.91,53.8,7602257.0,53.17,53.88,52.91,53.8,7602257.0
2020-02-11 09:40:00,53.8,54.31,53.7,54.15,5837232.0,53.8,54.31,53.7,54.15,5837232.0
2020-02-11 09:50:00,54.15,54.48,54.1,54.21,4316875.0,54.15,54.48,54.1,54.21,4316875.0
2020-02-11 10:00:00,54.21,54.48,54.18,54.22,2874443.0,54.21,54.48,54.18,54.22,2874443.0
2020-02-11 10:10:00,54.21,54.35,53.96,54.02,2499123.0,54.21,54.35,53.96,54.02,2499123.0
2020-02-11 10:20:00,54.03,54.24,53.85,54.2,2232848.0,54.03,54.24,53.85,54.2,2232848.0
2020-02-11 10:30:00,54.2,54.44,54.13,54.15,1922661.0,54.2,54.44,54.13,54.15,1922661.0
2020-02-11 10:40:00,54.16,54.19,53.99,54.07,1208009.0,54.16,54.19,53.99,54.07,1208009.0
2020-02-11 10:50:00,54.07,54.08,53.83,53.91,1285088.0,54.07,54.08,53.83,53.91,1285088.0
2020-02-11 11:00:00,53.91,54.09,53.85,53.89,1352101.0,53.91,54.09,53.85,53.89,1352101.0
2020-02-11 11:10:00,53.89,53.94,53.72,53.92,1413117.0,53.89,53.94,53.72,53.92,1413117.0
2020-02-11 11:20:00,53.91,54.04,53.81,54.01,1074776.0,53.91,54.04,53.81,54.01,1074776.0
2020-02-11 11:30:00,54.01,54.07,53.7,53.72,1457367.0,54.01,54.07,53.7,53.72,1457367.0
2020-02-11 11:40:00,53.74,53.92,53.63,53.82,1103027.0,53.74,53.92,53.63,53.82,1103027.0
2020-02-11 11:50:00,53.81,53.95,53.76,53.92,906367.0,53.81,53.95,53.76,53.92,906367.0
2020-02-11 12:00:00,53.93,54.08,53.82,53.86,1315767.0,53.93,54.08,53.82,53.86,1315767.0
2020-02-11 12:10:00,53.86,53.97,53.82,53.94,711046.0,53.86,53.97,53.82,53.94,711046.0
2020-02-11 12:20:00,53.94,53.95,53.82,53.85,706516.0,53.94,53.95,53.82,53.85,706516.0
2020-02-11 12:30:00,53.86,53.86,53.72,53.86,789438.0,53.86,53.86,53.72,53.86,789438.0
2020-02-11 12:40:00,53.85,54.0,53.8,53.98,733830.0,53.85,54.0,53.8,53.98,733830.0
2020-02-11 12:50:00,53.98,54.18,53.91,54.13,945722.0,53.98,54.18,53.91,54.13,945722.0
2020-02-11 13:00:00,54.14,54.26,54.08,54.17,1172387.0,54.14,54.26,54.08,54.17,1172387.0
2020-02-11 13:10:00,54.17,54.35,54.13,54.23,1059549.0,54.17,54.35,54.13,54.23,1059549.0
2020-02-11 13:20:00,54.23,54.35,54.17,54.29,706232.0,54.23,54.35,54.17,54.29,706232.0
2020-02-11 13:30:00,54.3,54.3,54.07,54.07,772686.0,54.3,54.3,54.07,54.07,772686.0
2020-02-11 13:40:00,54.07,54.22,54.05,54.12,836288.0,54.07,54.22,54.05,54.12,836288.0
2020-02-11 13:50:00,54.13,54.13,53.8,53.99,1599669.0,54.13,54.13,53.8,53.99,1599669.0
2020-02-11 14:00:00,53.99,54.04,53.77,53.92,1144336.0,53.99,54.04,53.77,53.92,1144336.0
2020-02-11 14:10:00,53.91,53.98,53.84,53.94,752488.0,53.91,53.98,53.84,53.94,752488.0
2020-02-11 14:20:00,53.94,54.0,53.73,53.86,1371967.0,53.94,54.0,53.73,53.86,1371967.0
2020-02-11 14:30:00,53.87,54.03,53.83,54.03,752976.0,53.87,54.03,53.83,54.03,752976.0
2020-02-11 14:40:00,54.03,54.06,53.92,54.04,1157339.0,54.03,54.06,53.92,54.04,1157339.0
2020-02-11 14:50:00,54.03,54.1,53.85,53.92,1034049.0,54.03,54.1,53.85,53.92,1034049.0
2020-02-11 15:00:00,53.93,53.98,53.67,53.71,1389334.0,53.93,53.98,53.67,53.71,1389334.0
2020-02-11 15:10:00,53.7,53.75,53.23,53.25,2356558.0,53.7,53.75,53.23,53.25,2356558.0
2020-02-11 15:20:00,53.26,53.46,52.98,53.38,2312378.0,53.26,53.46,52.98,53.38,2312378.0
2020-02-11 15:30:00,53.38,53.65,53.37,53.63,1493121.0,53.38,53.65,53.37,53.63,1493121.0
2020-02-11 15:40:00,53.63,53.76,53.57,53.69,1614761.0,53.63,53.76,53.57,53.69,1614761.0
2020-02-11 15:50:00,53.69,53.9,53.65,53.8,2929120.0,53.69,53.9,53.65,53.8,2929120.0
2020-02-12 09:30:00,54.53,54.85,54.09,54.24,4712806.0,54.53,54.85,54.09,54.24,4712806.0
2020-02-12 09:40:00,54.24,54.39,53.94,54.02,3253721.0,54.24,54.39,53.94,54.02,3253721.0
2020-02-12 09:50:00,54.03,54.31,53.87,54.27,2432911.0,54.03,54.31,53.87,54.27,2432911.0
2020-02-12 10:00:00,54.27,54.36,53.92,54.07,2049966.0,54.27,54.36,53.92,54.07,2049966.0
2020-02-12 10:10:00,54.07,54.2,53.99,54.12,1364837.0,54.07,54.2,53.99,54.12,1364837.0
2020-02-12 10:20:00,54.12,54.17,53.93,54.0,1291028.0,54.12,54.17,53.93,54.0,1291028.0
2020-02-12 10:30:00,53.99,54.0,53.61,53.68,2556877.0,53.99,54.0,53.61,53.68,2556877.0
2020-02-12 10:40:00,53.69,53.9,53.53,53.9,2068144.0,53.69,53.9,53.53,53.9,2068144.0
2020-02-12 10:50:00,53.89,54.1,53.87,53.95,1880816.0,53.89,54.1,53.87,53.95,1880816.0
2020-02-12 11:00:00,53.97,54.1,53.95,54.08,748283.0,53.97,54.1,53.95,54.08,748283.0
2020-02-12 11:10:00,54.07,54.17,53.86,53.95,1228254.0,54.07,54.17,53.86,53.95,1228254.0
2020-02-12 11:20:00,53.95,54.02,53.89,53.96,612464.0,53.95,54.02,53.89,53.96,612464.0
2020-02-12 11:30:00,53.95,53.96,53.79,53.91,893364.0,53.95,53.96,53.79,53.91,893364.0
2020-02-12 11:40:00,53.91,53.95,53.81,53.92,599663.0,53.91,53.95,53.81,53.92,599663.0
2020-02-12 11:50:00,53.93,54.01,53.88,53.92,537382.0,53.93,54.01,53.88,53.92,537382.0
2020-02-12 12:00:00,53.92,54.03,53.87,53.91,727043.0,53.92,54.03,53.87,53.91,727043.0
2020-02-12 12:10:00,53.9,53.93,53.75,53.89,852684.0,53.9,53.93,53.75,53.89,852684.0
2020-02-12 12:20:00,53.9,53.96,53.87,53.94,404764.0,53.9,53.96,53.87,53.94,404764.0
2020-02-12 12:30:00,53.93,53.99,53.86,53.92,591494.0,53.93,53.99,53.86,53.92,591494.0
2020-02-12 12:40:00,53.92,53.98,53.88,53.95,433562.0,53.92,53.98,53.88,53.95,433562.0
2020-02-12 12:50:00,53.96,54.03,53.9,53.93,699839.0,53.96,54.03,53.9,53.93,699839.0
2020-02-12 13:00:00,53.92,53.94,53.79,53.84,654093.0,53.92,53.94,53.79,53.84,654093.0
2020-02-12 13:10:00,53.83,53.95,53.79,53.88,519926.0,53.83,53.95,53.79,53.88,519926.0
2020-02-12 13:20:00,53.88,53.91,53.82,53.84,414973.0,53.88,53.91,53.82,53.84,414973.0
2020-02-12 13:30:00,53.85,53.92,53.84,53.87,365070.0,53.85,53.92,53.84,53.87,365070.0
2020-02-12 13:40:00,53.87,53.92,53.84,53.89,266974.0,53.87,53.92,53.84,53.89,266974.0
2020-02-12 13:50:00,53.89,53.89,53.81,53.87,305546.0,53.89,53.89,53.81,53.87,305546.0
2020-02-12 14:00:00,53.86,53.93,53.82,53.84,338756.0,53.86,53.93,53.82,53.84,338756.0
2020-02-12 14:10:00,53.85,53.87,53.77,53.78,468098.0,53.85,53.87,53.77,53.78,468098.0
2020-02-12 14:20:00,53.78,53.88,53.76,53.82,436101.0,53.78,53.88,53.76,53.82,436101.0
2020-02-12 14:30:00,53.82,53.84,53.71,53.72,630515.0,53.82,53.84,53.71,53.72,630515.0
2020-02-12 14:40:00,53.72,53.87,53.72,53.85,552396.0,53.72,53.87,53.72,53.85,552396.0
2020-02-12 14:50:00,53.84,53.96,53.84,53.89,638333.0,53.84,53.96,53.84,53.89,638333.0
2020-02-12 15:00:00,53.89,53.98,53.88,53.9,696835.0,53.89,53.98,53.88,53.9,696835.0
2020-02-12 15:10:00,53.9,53.9,53.81,53.89,547068.0,53.9,53.9,53.81,53.89,547068.0
2020-02-12 15:20:00,53.88,53.94,53.86,53.91,614848.0,53.88,53.94,53.86,53.91,614848.0
2020-02-12 15:30:00,53.91,53.99,53.87,53.95,763342.0,53.91,53.99,53.87,53.95,763342.0
2020-02-12 15:40:00,53.96,54.0,53.85,53.86,1202194.0,53.96,54.0,53.85,53.86,1202194.0
2020-02-12 15:50:00,53.87,53.91,53.82,53.89,1532478.0,53.87,53.91,53.82,53.89,1532478.0
2020-02-13 09:30:00,53.42,54.09,53.34,53.91,3425236.0,53.42,54.09,53.34,53.91,3425236.0
2020-02-13 09:40:00,53.91,54.26,53.9,54.23,2058672.0,53.91,54.26,53.9,54.23,2058672.0
2020-02-13 09:50:00,54.22,54.45,54.16,54.26,2543962.0,54.22,54.45,54.16,54.26,2543962.0
2020-02-13 10:00:00,54.27,54.66,54.24,54.55,3002181.0,54.27,54.66,54.24,54.55,3002181.0
2020-02-13 10:10:00,54.54,54.91,54.41,54.86,2920519.0,54.54,54.91,54.41,54.86,2920519.0
2020-02-13 10:20:00,54.87,55.0,54.69,54.99,2535017.0,54.87,55.0,54.69,54.99,2535017.0
2020-02-13 10:30:00,54.99,55.03,54.75,54.78,2259533.0,54.99,55.03,54.75,54.78,2259533.0
2020-02-13 10:40:00,54.78,54.88,54.71,54.83,1038934.0,54.78,54.88,54.71,54.83,1038934.0
2020-02-13 10:50:00,54.83,54.89,54.62,54.69,1278318.0,54.83,54.89,54.62,54.69,1278318.0
2020-02-13 11:00:00,54.69,54.7,54.56,54.58,1009638.0,54.69,54.7,54.56,54.58,1009638.0
2020-02-13 11:10:00,54.58,54.67,54.47,54.6,1339021.0,54.58,54.67,54.47,54.6,1339021.0
2020-02-13 11:20:00,54.59,54.81,54.59,54.8,1145973.0,54.59,54.81,54.59,54.8,1145973.0
2020-02-13 11:30:00,54.79,54.88,54.76,54.78,916779.0,54.79,54.88,54.76,54.78,916779.0
2020-02-13 11:40:00,54.79,54.92,54.72,54.75,863760.0,54.79,54.92,54.72,54.75,863760.0
2020-02-13 11:50:00,54.74,54.85,54.74,54.82,573440.0,54.74,54.85,54.74,54.82,573440.0
2020-02-13 12:00:00,54.82,54.92,54.68,54.7,980871.0,54.82,54.92,54.68,54.7,980871.0
2020-02-13 12:10:00,54.69,54.73,54.61,54.62,765828.0,54.69,54.73,54.61,54.62,765828.0
2020-02-13 12:20:00,54.61,54.67,54.53,54.58,700741.0,54.61,54.67,54.53,54.58,700741.0
2020-02-13 12:30:00,54.59,54.62,54.47,54.49,615724.0,54.59,54.62,54.47,54.49,615724.0
2020-02-13 12:40:00,54.5,54.54,54.41,54.46,673039.0,54.5,54.54,54.41,54.46,673039.0
2020-02-13 12:50:00,54.46,54.53,54.26,54.3,973099.0,54.46,54.53,54.26,54.3,973099.0
2020-02-13 13:00:00,54.3,54.4,54.22,54.26,941725.0,54.3,54.4,54.22,54.26,941725.0
2020-02-13 13:10:00,54.27,54.34,54.16,54.34,844523.0,54.27,54.34,54.16,54.34,844523.0
2020-02-13 13:20:00,54.34,54.52,54.3,54.5,887074.0,54.34,54.52,54.3,54.5,887074.0
2020-02-13 13:30:00,54.49,54.49,54.37,54.4,610033.0,54.49,54.49,54.37,54.4,610033.0
2020-02-13 13:40:00,54.4,54.55,54.4,54.54,655729.0,54.4,54.55,54.4,54.54,655729.0
2020-02-13 13:50:00,54.55,54.55,54.4,54.53,532067.0,54.55,54.55,54.4,54.53,532067.0
2020-02-13 14:00:00,54.52,54.63,54.5,54.51,790202.0,54.52,54.63,54.5,54.51,790202.0
2020-02-13 14:10:00,54.51,54.56,54.46,54.5,556325.0,54.51,54.56,54.46,54.5,556325.0
2020-02-13 14:20:00,54.5,54.61,54.5,54.6,647115.0,54.5,54.61,54.5,54.6,647115.0
2020-02-13 14:30:00,54.6,54.67,54.56,54.64,724097.0,54.6,54.67,54.56,54.64,724097.0
2020-02-13 14:40:00,54.64,54.68,54.42,54.48,547479.0,54.64,54.68,54.42,54.48,547479.0
2020-02-13 14:50:00,54.47,54.53,54.41,54.44,707451.0,54.47,54.53,54.41,54.44,707451.0
2020-02-13 15:00:00,54.44,54.48,54.29,54.42,723706.0,54.44,54.48,54.29,54.42,723706.0
2020-02-13 15:10:00,54.41,54.47,54.31,54.43,587303.0,54.41,54.47,54.31,54.43,587303.0
2020-02-13 15:20:00,54.43,54.49,54.35,54.43,494700.0,54.43,54.49,54.35,54.43,494700.0
2020-02-13 15:30:00,54.44,54.47,54.36,54.44,590105.0,54.44,54.47,54.36,54.44,590105.0
2020-02-13 15:40:00,54.44,54.49,54.36,54.48,771354.0,54.44,54.49,54.36,54.48,771354.0
2020-02-13 15:50:00,54.49,54.6,54.43,54.54,1952445.0,54.49,54.6,54.43,54.54,1952445.0
2020-02-14 09:30:00,55.21,55.4,54.68,55.15,3940743.0,55.21,55.4,54.68,55.15,3940743.0
2020-02-14 09:40:00,55.15,55.18,54.72,54.92,2123307.0,55.15,55.18,54.72,54.92,2123307.0
2020-02-14 09:50:00,54.91,55.11,54.81,55.08,1615100.0,54.91,55.11,54.81,55.08,1615100.0
2020-02-14 10:00:00,55.07,55.17,54.88,54.93,1289191.0,55.07,55.17,54.88,54.93,1289191.0
2020-02-14 10:10:00,54.93,54.95,54.73,54.87,1795325.0,54.93,54.95,54.73,54.87,1795325.0
2020-02-14 10:20:00,54.87,54.99,54.85,54.93,1068999.0,54.87,54.99,54.85,54.93,1068999.0
2020-02-14 10:30:00,54.93,55.05,54.87,55.03,975190.0,54.93,55.05,54.87,55.03,975190.0
2020-02-14 10:40:00,55.04,55.13,54.98,55.02,1030144.0,55.04,55.13,54.98,55.02,1030144.0
2020-02-14 10:50:00,55.03,55.15,54.96,55.12,870222.0,55.03,55.15,54.96,55.12,870222.0
2020-02-14 11:00:00,55.13,55.25,55.04,55.19,1789579.0,55.13,55.25,55.04,55.19,1789579.0
2020-02-14 11:10:00,55.2,55.4,55.19,55.37,1376794.0,55.2,55.4,55.19,55.37,1376794.0
2020-02-14 11:20:00,55.37,55.39,55.16,55.21,901837.0,55.37,55.39,55.16,55.21,901837.0
2020-02-14 11:30:00,55.2,55.4,55.17,55.25,1025790.0,55.2,55.4,55.17,55.25,1025790.0
2020-02-14 11:40:00,55.26,55.34,55.2,55.2,643359.0,55.26,55.34,55.2,55.2,643359.0
2020-02-14 11:50:00,55.21,55.24,55.12,55.17,696936.0,55.21,55.24,55.12,55.17,696936.0
2020-02-14 12:00:00,55.17,55.34,55.17,55.26,650272.0,55.17,55.34,55.17,55.26,650272.0
2020-02-14 12:10:00,55.25,55.29,55.13,55.17,526073.0,55.25,55.29,55.13,55.17,526073.0
2020-02-14 12:20:00,55.17,55.18,55.03,55.16,762385.0,55.17,55.18,55.03,55.16,762385.0
2020-02-14 12:30:00,55.17,55.19,55.1,55.17,413062.0,55.17,55.19,55.1,55.17,413062.0
2020-02-14 12:40:00,55.17,55.19,55.1,55.16,379012.0,55.17,55.19,55.1,55.16,379012.0
2020-02-14 12:50:00,55.16,55.18,55.04,55.09,511620.0,55.16,55.18,55.04,55.09,511620.0
2020-02-14 13:00:00,55.1,55.12,54.89,54.92,892324.0,55.1,55.12,54.89,54.92,892324.0
2020-02-14 13:10:00,54.92,55.02,54.88,54.94,516454.0,54.92,55.02,54.88,54.94,516454.0
2020-02-14 13:20:00,54.95,54.98,54.84,54.94,618443.0,54.95,54.98,54.84,54.94,618443.0
2020-02-14 13:30:00,54.93,54.96,54.8,54.88,606554.0,54.93,54.96,54.8,54.88,606554.0
2020-02-14 13:40:00,54.89,54.91,54.78,54.83,467187.0,54.89,54.91,54.78,54.83,467187.0
2020-02-14 13:50:00,54.83,54.87,54.65,54.7,838830.0,54.83,54.87,54.65,54.7,838830.0
2020-02-14 14:00:00,54.69,54.79,54.66,54.78,529269.0,54.69,54.79,54.66,54.78,529269.0
2020-02-14 14:10:00,54.8,54.85,54.56,54.62,701678.0,54.8,54.85,54.56,54.62,701678.0
2020-02-14 14:20:00,54.63,54.71,54.6,54.7,510853.0,54.63,54.71,54.6,54.7,510853.0
2020-02-14 14:30:00,54.7,54.92,54.65,54.89,838565.0,54.7,54.92,54.65,54.89,838565.0
2020-02-14 14:40:00,54.88,54.9,54.83,54.89,480597.0,54.88,54.9,54.83,54.89,480597.0
2020-02-14 14:50:00,54.88,54.96,54.85,54.96,555023.0,54.88,54.96,54.85,54.96,555023.0
2020-02-14 15:00:00,54.95,55.05,54.89,54.95,725375.0,54.95,55.05,54.89,54.95,725375.0
2020-02-14 15:10:00,54.95,55.01,54.89,54.94,538061.0,54.95,55.01,54.89,54.94,538061.0
2020-02-14 15:20:00,54.93,55.05,54.92,54.95,612360.0,54.93,55.05,54.92,54.95,612360.0
2020-02-14 15:30:00,54.96,55.1,54.92,55.07,716992.0,54.96,55.1,54.92,55.07,716992.0
2020-02-14 15:40:00,55.08,55.12,55.05,55.11,914159.0,55.08,55.12,55.05,55.11,914159.0
2020-02-14 15:50:00,55.11,55.37,55.1,55.32,3434104.0,55.11,55.37,55.1,55.32,3434104.0
2020-02-18 09:30:00,54.93,55.79,54.84,55.68,4823285.0,54.93,55.79,54.84,55.68,4823285.0
2020-02-18 09:40:00,55.7,55.97,55.51,55.72,2894887.0,55.7,55.97,55.51,55.72,2894887.0
2020-02-18 09:50:00,55.72,55.76,55.45,55.75,1938178.0,55.72,55.76,55.45,55.75,1938178.0
2020-02-18 10:00:00,55.74,55.75,55.45,55.55,1392770.0,55.74,55.75,55.45,55.55,1392770.0
2020-02-18 10:10:00,55.55,55.98,55.55,55.97,1664679.0,55.55,55.98,55.55,55.97,1664679.0
2020-02-18 10:20:00,55.96,56.14,55.8,55.85,2565464.0,55.96,56.14,55.8,55.85,2565464.0
2020-02-18 10:30:00,55.84,56.13,55.81,56.05,1563558.0,55.84,56.13,55.81,56.05,1563558.0
2020-02-18 10:40:00,56.05,56.64,56.02,56.61,2325596.0,56.05,56.64,56.02,56.61,2325596.0
2020-02-18 10:50:00,56.62,56.64,56.4,56.44,1775742.0,56.62,56.64,56.4,56.44,1775742.0
2020-02-18 11:00:00,56.44,56.59,56.38,56.5,1100830.0,56.44,56.59,56.38,56.5,1100830.0
2020-02-18 11:10:00,56.51,56.54,56.33,56.47,1079882.0,56.51,56.54,56.33,56.47,1079882.0
2020-02-18 11:20:00,56.46,56.69,56.43,56.5,1355603.0,56.46,56.69,56.43,56.5,1355603.0
2020-02-18 11:30:00,56.49,56.85,56.48,56.83,1383401.0,56.49,56.85,56.48,56.83,1383401.0
2020-02-18 11:40:00,56.82,56.89,56.66,56.73,1405450.0,56.82,56.89,56.66,56.73,1405450.0
2020-02-18 11:50:00,56.72,56.88,56.69,56.7,939889.0,56.72,56.88,56.69,56.7,939889.0
2020-02-18 12:00:00,56.69,56.75,56.59,56.74,886894.0,56.69,56.75,56.59,56.74,886894.0
2020-02-18 12:10:00,56.74,56.84,56.72,56.79,656722.0,56.74,56.84,56.72,56.79,656722.0
2020-02-18 12:20:00,56.79,56.87,56.7,56.85,845064.0,56.79,56.87,56.7,56.85,845064.0
2020-02-18 12:30:00,56.85,57.09,56.83,57.03,1330238.0,56.85,57.09,56.83,57.03,1330238.0
2020-02-18 12:40:00,57.03,57.35,56.95,57.34,1344218.0,57.03,57.35,56.95,57.34,1344218.0
2020-02-18 12:50:00,57.33,57.6,57.26,57.58,2152299.0,57.33,57.6,57.26,57.58,2152299.0
2020-02-18 13:00:00,57.58,57.79,57.46,57.78,2010166.0,57.58,57.79,57.46,57.78,2010166.0
2020-02-18 13:10:00,57.78,58.13,57.73,58.02,2280123.0,57.78,58.13,57.73,58.02,2280123.0
2020-02-18 13:20:00,58.03,58.06,57.74,57.83,2105593.0,58.03,58.06,57.74,57.83,2105593.0
2020-02-18 13:30:00,57.82,57.85,57.58,57.6,1530572.0,57.82,57.85,57.58,57.6,1530572.0
2020-02-18 13:40:00,57.61,57.61,57.37,57.43,1792805.0,57.61,57.61,57.37,57.43,1792805.0
2020-02-18 13:50:00,57.44,57.48,57.15,57.19,1206681.0,57.44,57.48,57.15,57.19,1206681.0
2020-02-18 14:00:00,57.18,57.21,56.94,56.95,1681257.0,57.18,57.21,56.94,56.95,1681257.0
2020-02-18 14:10:00,56.95,57.09,56.64,57.05,2619144.0,56.95,57.09,56.64,57.05,2619144.0
2020-02-18 14:20:00,57.06,57.33,56.98,57.14,1960043.0,57.06,57.33,56.98,57.14,1960043.0
2020-02-18 14:30:00,57.13,57.29,56.96,57.14,1227391.0,57.13,57.29,56.96,57.14,1227391.0
2020-02-18 14:40:00,57.15,57.44,57.05,57.41,1312141.0,57.15,57.44,57.05,57.41,1312141.0
2020-02-18 14:50:00,57.4,57.43,57.24,57.28,753393.0,57.4,57.43,57.24,57.28,753393.0
2020-02-18 15:00:00,57.28,57.36,57.22,57.26,625897.0,57.28,57.36,57.22,57.26,625897.0
2020-02-18 15:10:00,57.27,57.43,57.1,57.14,1164835.0,57.27,57.43,57.1,57.14,1164835.0
2020-02-18 15:20:00,57.14,57.15,56.97,57.11,1243557.0,57.14,57.15,56.97,57.11,1243557.0
2020-02-18 15:30:00,57.11,57.15,56.99,57.0,1062991.0,57.11,57.15,56.99,57.0,1062991.0
2020-02-18 15:40:00,57.0,57.19,56.95,57.12,1299611.0,57.0,57.19,56.95,57.12,1299611.0
2020-02-18 15:50:00,57.11,57.12,56.83,56.9,2650547.0,57.11,57.12,56.83,56.9,2650547.0
2020-02-19 09:30:00,57.98,58.45,57.51,57.9,5804839.0,57.98,58.45,57.51,57.9,5804839.0
2020-02-19 09:40:00,57.92,58.32,57.75,58.07,3328488.0,57.92,58.32,57.75,58.07,3328488.0
2020-02-19 09:50:00,58.08,58.26,57.95,58.07,2056067.0,58.08,58.26,57.95,58.07,2056067.0
2020-02-19 10:00:00,58.06,58.14,57.82,58.14,1923191.0,58.06,58.14,57.82,58.14,1923191.0
2020-02-19 10:10:00,58.13,58.43,57.91,58.43,2555206.0,58.13,58.43,57.91,58.43,2555206.0
2020-02-19 10:20:00,58.42,58.53,58.23,58.39,1955613.0,58.42,58.53,58.23,58.39,1955613.0
2020-02-19 10:30:00,58.4,58.63,58.4,58.61,1963911.0,58.4,58.63,58.4,58.61,1963911.0
2020-02-19 10:40:00,58.61,58.75,58.43,58.47,1598314.0,58.61,58.75,58.43,58.47,1598314.0
2020-02-19 10:50:00,58.47,58.5,58.25,58.34,1196216.0,58.47,58.5,58.25,58.34,1196216.0
2020-02-19 11:00:00,58.34,58.71,58.32,58.55,1499594.0,58.34,58.71,58.32,58.55,1499594.0
2020-02-19 11:10:00,58.55,58.79,58.5,58.78,1282046.0,58.55,58.79,58.5,58.78,1282046.0
2020-02-19 11:20:00,58.78,58.85,58.68,58.78,1055172.0,58.78,58.85,58.68,58.78,1055172.0
2020-02-19 11:30:00,58.77,59.13,58.72,59.05,1951130.0,58.77,59.13,58.72,59.05,1951130.0
2020-02-19 11:40:00,59.05,59.18,58.95,59.11,1638157.0,59.05,59.18,58.95,59.11,1638157.0
2020-02-19 11:50:00,59.12,59.17,58.86,58.96,1311782.0,59.12,59.17,58.86,58.96,1311782.0
2020-02-19 12:00:00,58.97,59.07,58.86,59.03,923592.0,58.97,59.07,58.86,59.03,923592.0
2020-02-19 12:10:00,59.04,59.27,58.98,59.27,1293736.0,59.04,59.27,58.98,59.27,1293736.0
2020-02-19 12:20:00,59.26,59.27,59.08,59.11,1000642.0,59.26,59.27,59.08,59.11,1000642.0
2020-02-19 12:30:00,59.1,59.18,59.05,59.15,720321.0,59.1,59.18,59.05,59.15,720321.0
2020-02-19 12:40:00,59.14,59.16,58.94,59.01,875960.0,59.14,59.16,58.94,59.01,875960.0
2020-02-19 12:50:00,59.02,59.07,58.81,58.85,916459.0,59.02,59.07,58.81,58.85,916459.0
2020-02-19 13:00:00,58.85,58.94,58.77,58.84,928829.0,58.85,58.94,58.77,58.84,928829.0
2020-02-19 13:10:00,58.85,59.06,58.81,59.05,975920.0,58.85,59.06,58.81,59.05,975920.0
2020-02-19 13:20:00,59.06,59.09,58.92,59.03,643915.0,59.06,59.09,58.92,59.03,643915.0
2020-02-19 13:30:00,59.02,59.05,58.95,59.03,444707.0,59.02,59.05,58.95,59.03,444707.0
2020-02-19 13:40:00,59.03,59.13,59.0,59.04,580568.0,59.03,59.13,59.0,59.04,580568.0
2020-02-19 13:50:00,59.04,59.04,58.83,58.88,726559.0,59.04,59.04,58.83,58.88,726559.0
2020-02-19 14:00:00,58.89,58.99,58.82,58.91,607241.0,58.89,58.99,58.82,58.91,607241.0
2020-02-19 14:10:00,58.9,58.99,58.85,58.88,730761.0,58.9,58.99,58.85,58.88,730761.0
2020-02-19 14:20:00,58.88,58.95,58.77,58.92,690379.0,58.88,58.95,58.77,58.92,690379.0
2020-02-19 14:30:00,58.92,59.07,58.9,59.02,840007.0,58.92,59.07,58.9,59.02,840007.0
2020-02-19 14:40:00,59.03,59.03,58.9,58.93,725640.0,59.03,59.03,58.9,58.93,725640.0
2020-02-19 14:50:00,58.93,59.05,58.91,59.03,620900.0,58.93,59.05,58.91,59.03,620900.0
2020-02-19 15:00:00,59.03,59.1,58.94,58.98,614786.0,59.03,59.1,58.94,58.98,614786.0
2020-02-19 15:10:00,58.98,59.0,58.83,58.87,744354.0,58.98,59.0,58.83,58.87,744354.0
2020-02-19 15:20:00,58.88,58.98,58.86,58.93,728564.0,58.88,58.98,58.86,58.93,728564.0
2020-02-19 15:30:00,58.92,58.99,58.68,58.73,1390815.0,58.92,58.99,58.68,58.73,1390815.0
2020-02-19 15:40:00,58.72,58.85,58.71,58.8,1167537.0,58.72,58.85,58.71,58.8,1167537.0
2020-02-19 15:50:00,58.8,58.93,58.76,58.91,2559521.0,58.8,58.93,58.76,58.91,2559521.0
2020-02-20 09:30:00,58.44,58.6,57.85,58.03,4861385.0,58.44,58.6,57.85,58.03,4861385.0
2020-02-20 09:40:00,58.02,58.34,57.98,58.18,2778585.0,58.02,58.34,57.98,58.18,2778585.0
2020-02-20 09:50:00,58.18,58.59,58.15,58.4,2836563.0,58.18,58.59,58.15,58.4,2836563.0
2020-02-20 10:00:00,58.41,58.9,58.26,58.77,2343842.0,58.41,58.9,58.26,58.77,2343842.0
2020-02-20 10:10:00,58.77,58.89,58.45,58.61,1987925.0,58.77,58.89,58.45,58.61,1987925.0
2020-02-20 10:20:00,58.61,58.64,58.32,58.64,1857813.0,58.61,58.64,58.32,58.64,1857813.0
2020-02-20 10:30:00,58.65,58.84,58.61,58.84,1434552.0,58.65,58.84,58.61,58.84,1434552.0
2020-02-20 10:40:00,58.83,59.02,58.8,58.84,1527831.0,58.83,59.02,58.8,58.84,1527831.0
2020-02-20 10:50:00,58.83,58.85,58.64,58.77,1112028.0,58.83,58.85,58.64,58.77,1112028.0
2020-02-20 11:00:00,58.77,58.79,58.44,58.55,1440257.0,58.77,58.79,58.44,58.55,1440257.0
2020-02-20 11:10:00,58.55,58.56,57.78,58.04,2679567.0,58.55,58.56,57.78,58.04,2679567.0
2020-02-20 11:20:00,58.03,58.18,57.06,57.08,3856393.0,58.03,58.18,57.06,57.08,3856393.0
2020-02-20 11:30:00,57.08,57.28,56.15,57.18,6599541.0,57.08,57.28,56.15,57.18,6599541.0
2020-02-20 11:40:00,57.16,57.25,56.58,56.61,3079506.0,57.16,57.25,56.58,56.61,3079506.0
2020-02-20 11:50:00,56.58,57.21,56.44,57.0,2772221.0,56.58,57.21,56.44,57.0,2772221.0
2020-02-20 12:00:00,56.99,57.11,56.6,56.62,1665788.0,56.99,57.11,56.6,56.62,1665788.0
2020-02-20 12:10:00,56.61,56.96,56.61,56.83,1601151.0,56.61,56.96,56.61,56.83,1601151.0
2020-02-20 12:20:00,56.84,56.93,56.55,56.61,1124503.0,56.84,56.93,56.55,56.61,1124503.0
2020-02-20 12:30:00,56.61,57.0,56.6,56.77,1400689.0,56.61,57.0,56.6,56.77,1400689.0
2020-02-20 12:40:00,56.78,56.88,56.65,56.8,910724.0,56.78,56.88,56.65,56.8,910724.0
2020-02-20 12:50:00,56.8,57.12,56.74,57.09,985933.0,56.8,57.12,56.74,57.09,985933.0
2020-02-20 13:00:00,57.09,57.27,56.98,57.2,1236717.0,57.09,57.27,56.98,57.2,1236717.0
2020-02-20 13:10:00,57.19,57.4,57.14,57.2,1318847.0,57.19,57.4,57.14,57.2,1318847.0
2020-02-20 13:20:00,57.2,57.29,57.15,57.24,561050.0,57.2,57.29,57.15,57.24,561050.0
2020-02-20 13:30:00,57.24,57.46,57.12,57.17,984305.0,57.24,57.46,57.12,57.17,984305.0
2020-02-20 13:40:00,57.16,57.2,57.0,57.17,758597.0,57.16,57.2,57.0,57.17,758597.0
2020-02-20 13:50:00,57.16,57.31,57.15,57.23,677904.0,57.16,57.31,57.15,57.23,677904.0
2020-02-20 14:00:00,57.24,57.52,57.22,57.38,1329531.0,57.24,57.52,57.22,57.38,1329531.0
2020-02-20 14:10:00,57.38,57.55,57.26,57.28,878353.0,57.38,57.55,57.26,57.28,878353.0
2020-02-20 14:20:00,57.28,57.39,57.05,57.13,1301496.0,57.28,57.39,57.05,57.13,1301496.0
2020-02-20 14:30:00,57.13,57.33,57.1,57.29,848785.0,57.13,57.33,57.1,57.29,848785.0
2020-02-20 14:40:00,57.29,57.34,57.19,57.22,657369.0,57.29,57.34,57.19,57.22,657369.0
2020-02-20 14:50:00,57.22,57.27,57.07,57.15,798090.0,57.22,57.27,57.07,57.15,798090.0
2020-02-20 15:00:00,57.15,57.18,56.87,56.91,1002858.0,57.15,57.18,56.87,56.91,1002858.0
2020-02-20 15:10:00,56.92,57.05,56.79,57.02,1004679.0,56.92,57.05,56.79,57.02,1004679.0
2020-02-20 15:20:00,57.02,57.16,56.99,57.12,764326.0,57.02,57.16,56.99,57.12,764326.0
2020-02-20 15:30:00,57.12,57.26,57.12,57.17,919314.0,57.12,57.26,57.12,57.17,919314.0
2020-02-20 15:40:00,57.16,57.24,57.05,57.06,1039891.0,57.16,57.24,57.05,57.06,1039891.0
2020-02-20 15:50:00,57.07,57.33,57.05,57.26,2186072.0,57.07,57.33,57.05,57.26,2186072.0
2020-02-21 09:30:00,56.71,56.8,55.52,55.57,5578019.0,56.71,56.8,55.52,55.57,5578019.0
2020-02-21 09:40:00,55.57,56.01,54.45,54.53,5298705.0,55.57,56.01,54.45,54.53,5298705.0
2020-02-21 09:50:00,54.51,55.43,54.5,55.07,4342836.0,54.51,55.43,54.5,55.07,4342836.0
2020-02-21 10:00:00,55.07,55.35,54.88,55.14,2509671.0,55.07,55.35,54.88,55.14,2509671.0
2020-02-21 10:10:00,55.14,55.19,54.76,55.14,1990722.0,55.14,55.19,54.76,55.14,1990722.0
2020-02-21 10:20:00,55.14,55.54,55.03,55.4,2578375.0,55.14,55.54,55.03,55.4,2578375.0
2020-02-21 10:30:00,55.4,55.4,54.93,55.14,1839213.0,55.4,55.4,54.93,55.14,1839213.0
2020-02-21 10:40:00,55.14,55.2,54.78,55.14,2013149.0,55.14,55.2,54.78,55.14,2013149.0
2020-02-21 10:50:00,55.15,55.37,55.1,55.2,1388359.0,55.15,55.37,55.1,55.2,1388359.0
2020-02-21 11:00:00,55.21,55.42,55.07,55.08,1338083.0,55.21,55.42,55.07,55.08,1338083.0
2020-02-21 11:10:00,55.08,55.26,55.03,55.04,1028545.0,55.08,55.26,55.03,55.04,1028545.0
2020-02-21 11:20:00,55.05,55.47,54.97,55.44,1284167.0,55.05,55.47,54.97,55.44,1284167.0
2020-02-21 11:30:00,55.44,55.56,55.3,55.37,1579244.0,55.44,55.56,55.3,55.37,1579244.0
2020-02-21 11:40:00,55.37,55.51,55.25,55.43,936493.0,55.37,55.51,55.25,55.43,936493.0
2020-02-21 11:50:00,55.44,55.57,55.41,55.45,965538.0,55.44,55.57,55.41,55.45,965538.0
2020-02-21 12:00:00,55.45,55.51,55.19,55.19,1115029.0,55.45,55.51,55.19,55.19,1115029.0
2020-02-21 12:10:00,55.2,55.29,55.11,55.18,717370.0,55.2,55.29,55.11,55.18,717370.0
2020-02-21 12:20:00,55.17,55.2,54.94,55.0,1013355.0,55.17,55.2,54.94,55.0,1013355.0
2020-02-21 12:30:00,54.99,55.03,54.67,54.9,1554524.0,54.99,55.03,54.67,54.9,1554524.0
2020-02-21 12:40:00,54.9,54.9,54.17,54.36,2440132.0,54.9,54.9,54.17,54.36,2440132.0
2020-02-21 12:50:00,54.37,54.39,54.03,54.1,2313511.0,54.37,54.39,54.03,54.1,2313511.0
2020-02-21 13:00:00,54.11,54.31,53.69,53.7,2406805.0,54.11,54.31,53.69,53.7,2406805.0
2020-02-21 13:10:00,53.7,53.78,53.15,53.69,4466618.0,53.7,53.78,53.15,53.69,4466618.0
2020-02-21 13:20:00,53.69,53.73,53.3,53.56,2309441.0,53.69,53.73,53.3,53.56,2309441.0
2020-02-21 13:30:00,53.57,53.7,53.26,53.37,2287867.0,53.57,53.7,53.26,53.37,2287867.0
2020-02-21 13:40:00,53.38,53.6,52.9,52.98,1991696.0,53.38,53.6,52.9,52.98,1991696.0
2020-02-21 13:50:00,52.98,53.43,52.89,53.39,2743212.0,52.98,53.43,52.89,53.39,2743212.0
2020-02-21 14:00:00,53.38,53.58,53.23,53.33,1683007.0,53.38,53.58,53.23,53.33,1683007.0
2020-02-21 14:10:00,53.33,53.52,53.18,53.22,1446277.0,53.33,53.52,53.18,53.22,1446277.0
2020-02-21 14:20:00,53.2,53.53,53.18,53.47,1639077.0,53.2,53.53,53.18,53.47,1639077.0
2020-02-21 14:30:00,53.46,53.6,53.19,53.31,1868217.0,53.46,53.6,53.19,53.31,1868217.0
2020-02-21 14:40:00,53.31,53.49,53.16,53.21,1277133.0,53.31,53.49,53.16,53.21,1277133.0
2020-02-21 14:50:00,53.21,53.46,53.2,53.33,1280511.0,53.21,53.46,53.2,53.33,1280511.0
2020-02-21 15:00:00,53.34,53.38,53.05,53.12,1404869.0,53.34,53.38,53.05,53.12,1404869.0
2020-02-21 15:10:00,53.11,53.26,53.09,53.19,1281375.0,53.11,53.26,53.09,53.19,1281375.0
2020-02-21 15:20:00,53.18,53.38,53.16,53.33,1368913.0,53.18,53.38,53.16,53.33,1368913.0
2020-02-21 15:30:00,53.32,53.47,53.08,53.13,2087512.0,53.32,53.47,53.08,53.13,2087512.0
2020-02-21 15:40:00,53.14,53.27,53.12,53.26,1750816.0,53.14,53.27,53.12,53.26,1750816.0
2020-02-21 15:50:00,53.26,53.54,53.21,53.27,4372591.0,53.26,53.54,53.21,53.27,4372591.0
2020-02-24 09:30:00,48.08,49.36,47.49,49.04,10099391.0,48.08,49.36,47.49,49.04,10099391.0
2020-02-24 09:40:00,49.04,49.75,48.57,49.48,5687519.0,49.04,49.75,48.57,49.48,5687519.0
2020-02-24 09:50:00,49.48,49.7,48.9,49.25,4236052.0,49.48,49.7,48.9,49.25,4236052.0
2020-02-24 10:00:00,49.25,49.34,49.0,49.14,2514188.0,49.25,49.34,49.0,49.14,2514188.0
2020-02-24 10:10:00,49.14,49.9,49.03,49.57,3073283.0,49.14,49.9,49.03,49.57,3073283.0
2020-02-24 10:20:00,49.57,49.68,49.11,49.15,2166129.0,49.57,49.68,49.11,49.15,2166129.0
2020-02-24 10:30:00,49.14,49.45,49.08,49.4,1730631.0,49.14,49.45,49.08,49.4,1730631.0
2020-02-24 10:40:00,49.4,49.79,49.35,49.78,2027950.0,49.4,49.79,49.35,49.78,2027950.0
2020-02-24 10:50:00,49.79,49.99,49.7,49.73,2269981.0,49.79,49.99,49.7,49.73,2269981.0
2020-02-24 11:00:00,49.73,49.84,49.51,49.72,1364617.0,49.73,49.84,49.51,49.72,1364617.0
2020-02-24 11:10:00,49.73,49.85,49.52,49.78,1267572.0,49.73,49.85,49.52,49.78,1267572.0
2020-02-24 11:20:00,49.79,49.95,49.72,49.94,1173551.0,49.79,49.95,49.72,49.94,1173551.0
2020-02-24 11:30:00,49.94,49.97,49.0,49.64,1468237.0,49.94,49.97,49.0,49.64,1468237.0
2020-02-24 11:40:00,49.65,49.65,49.11,49.27,1751019.0,49.65,49.65,49.11,49.27,1751019.0
2020-02-24 11:50:00,49.28,49.55,49.19,49.42,1345034.0,49.28,49.55,49.19,49.42,1345034.0
2020-02-24 12:00:00,49.42,49.43,49.05,49.09,1104682.0,49.42,49.43,49.05,49.09,1104682.0
2020-02-24 12:10:00,49.09,49.2,48.91,49.18,1812359.0,49.09,49.2,48.91,49.18,1812359.0
2020-02-24 12:20:00,49.19,49.28,49.0,49.18,919811.0,49.19,49.28,49.0,49.18,919811.0
2020-02-24 12:30:00,49.17,49.32,48.95,49.28,996391.0,49.17,49.32,48.95,49.28,996391.0
2020-02-24 12:40:00,49.3,49.32,49.02,49.18,867168.0,49.3,49.32,49.02,49.18,867168.0
2020-02-24 12:50:00,49.19,49.21,49.05,49.14,623082.0,49.19,49.21,49.05,49.14,623082.0
2020-02-24 13:00:00,49.14,49.14,48.89,48.98,1263376.0,49.14,49.14,48.89,48.98,1263376.0
2020-02-24 13:10:00,48.99,49.04,48.69,48.79,1562659.0,48.99,49.04,48.69,48.79,1562659.0
2020-02-24 13:20:00,48.79,48.98,48.73,48.96,1087716.0,48.79,48.98,48.73,48.96,1087716.0
2020-02-24 13:30:00,48.95,49.18,48.88,49.05,1052631.0,48.95,49.18,48.88,49.05,1052631.0
2020-02-24 13:40:00,49.05,49.2,48.92,49.19,1469667.0,49.05,49.2,48.92,49.19,1469667.0
2020-02-24 13:50:00,49.19,49.25,49.05,49.21,890128.0,49.19,49.25,49.05,49.21,890128.0
2020-02-24 14:00:00,49.22,49.38,49.04,49.08,1215683.0,49.22,49.38,49.04,49.08,1215683.0
2020-02-24 14:10:00,49.08,49.21,49.06,49.14,808767.0,49.08,49.21,49.06,49.14,808767.0
2020-02-24 14:20:00,49.15,49.39,49.13,49.32,988888.0,49.15,49.39,49.13,49.32,988888.0
2020-02-24 14:30:00,49.32,49.74,49.32,49.7,1783515.0,49.32,49.74,49.32,49.7,1783515.0
2020-02-24 14:40:00,49.71,50.04,49.69,49.98,2612928.0,49.71,50.04,49.69,49.98,2612928.0
2020-02-24 14:50:00,49.98,50.0,49.7,49.84,1623468.0,49.98,50.0,49.7,49.84,1623468.0
2020-02-24 15:00:00,49.84,50.28,49.83,50.13,2223883.0,49.84,50.28,49.83,50.13,2223883.0
2020-02-24 15:10:00,50.13,50.18,49.79,49.86,1702783.0,50.13,50.18,49.79,49.86,1702783.0
2020-02-24 15:20:00,49.87,50.0,49.81,49.91,1274028.0,49.87,50.0,49.81,49.91,1274028.0
2020-02-24 15:30:00,49.92,49.93,49.52,49.54,1569642.0,49.92,49.93,49.52,49.54,1569642.0
2020-02-24 15:40:00,49.54,49.74,49.52,49.71,1366737.0,49.54,49.74,49.52,49.71,1366737.0
2020-02-24 15:50:00,49.7,49.71,49.07,49.1,3032522.0,49.7,49.71,49.07,49.1,3032522.0
2020-02-25 09:30:00,51.14,51.24,50.13,50.22,6540408.0,51.14,51.24,50.13,50.22,6540408.0
2020-02-25 09:40:00,50.21,50.23,49.2,49.49,4694970.0,50.21,50.23,49.2,49.49,4694970.0
2020-02-25 09:50:00,49.48,49.73,49.27,49.47,3106417.0,49.48,49.73,49.27,49.47,3106417.0
2020-02-25 10:00:00,49.48,49.67,49.29,49.45,2070785.0,49.48,49.67,49.29,49.45,2070785.0
2020-02-25 10:10:00,49.45,49.48,48.87,48.88,3134544.0,49.45,49.48,48.87,48.88,3134544.0
2020-02-25 10:20:00,48.88,48.93,48.21,48.46,3536053.0,48.88,48.93,48.21,48.46,3536053.0
2020-02-25 10:30:00,48.47,48.66,47.77,48.25,3650447.0,48.47,48.66,47.77,48.25,3650447.0
2020-02-25 10:40:00,48.26,48.61,47.98,48.16,2828647.0,48.26,48.61,47.98,48.16,2828647.0
2020-02-25 10:50:00,48.17,48.44,47.8,48.44,2912232.0,48.17,48.44,47.8,48.44,2912232.0
2020-02-25 11:00:00,48.43,48.44,47.83,47.86,2340089.0,48.43,48.44,47.83,47.86,2340089.0
2020-02-25 11:10:00,47.86,48.15,47.51,47.71,2594016.0,47.86,48.15,47.51,47.71,2594016.0
2020-02-25 11:20:00,47.7,48.09,47.5,48.05,2551024.0,47.7,48.09,47.5,48.05,2551024.0
2020-02-25 11:30:00,48.06,48.3,47.9,48.18,2036863.0,48.06,48.3,47.9,48.18,2036863.0
2020-02-25 11:40:00,48.18,48.41,47.89,48.4,1760743.0,48.18,48.41,47.89,48.4,1760743.0
2020-02-25 11:50:00,48.4,48.61,48.31,48.45,1827344.0,48.4,48.61,48.31,48.45,1827344.0
2020-02-25 12:00:00,48.47,48.57,48.13,48.33,1259946.0,48.47,48.57,48.13,48.33,1259946.0
2020-02-25 12:10:00,48.32,48.53,48.13,48.17,1392948.0,48.32,48.53,48.13,48.17,1392948.0
2020-02-25 12:20:00,48.15,48.28,47.96,48.21,978805.0,48.15,48.28,47.96,48.21,978805.0
2020-02-25 12:30:00,48.21,48.58,48.19,48.48,1060012.0,48.21,48.58,48.19,48.48,1060012.0
2020-02-25 12:40:00,48.48,48.49,47.9,48.02,1560869.0,48.48,48.49,47.9,48.02,1560869.0
2020-02-25 12:50:00,48.02,48.16,47.84,48.02,1249016.0,48.02,48.16,47.84,48.02,1249016.0
2020-02-25 13:00:00,48.01,48.27,47.92,48.2,1212474.0,48.01,48.27,47.92,48.2,1212474.0
2020-02-25 13:10:00,48.2,48.3,47.85,47.88,1259315.0,48.2,48.3,47.85,47.88,1259315.0
2020-02-25 13:20:00,47.88,48.12,47.86,48.04,938265.0,47.88,48.12,47.86,48.04,938265.0
2020-02-25 13:30:00,48.03,48.03,47.8,47.81,963253.0,48.03,48.03,47.8,47.81,963253.0
2020-02-25 13:40:00,47.82,48.13,47.79,47.94,1207655.0,47.82,48.13,47.79,47.94,1207655.0
2020-02-25 13:50:00,47.94,48.1,47.78,47.81,923914.0,47.94,48.1,47.78,47.81,923914.0
2020-02-25 14:00:00,47.8,47.82,47.12,47.25,2689578.0,47.8,47.82,47.12,47.25,2689578.0
2020-02-25 14:10:00,47.26,47.75,47.25,47.48,1750392.0,47.26,47.75,47.25,47.48,1750392.0
2020-02-25 14:20:00,47.47,47.62,47.15,47.16,1284717.0,47.47,47.62,47.15,47.16,1284717.0
2020-02-25 14:30:00,47.15,47.47,47.12,47.23,1359745.0,47.15,47.47,47.12,47.23,1359745.0
2020-02-25 14:40:00,47.2,47.74,47.18,47.63,1632534.0,47.2,47.74,47.18,47.63,1632534.0
2020-02-25 14:50:00,47.65,47.78,47.5,47.68,1292463.0,47.65,47.78,47.5,47.68,1292463.0
2020-02-25 15:00:00,47.69,48.1,47.69,47.89,1800774.0,47.69,48.1,47.69,47.89,1800774.0
2020-02-25 15:10:00,47.89,47.89,47.53,47.65,1394312.0,47.89,47.89,47.53,47.65,1394312.0
2020-02-25 15:20:00,47.66,47.74,47.4,47.56,1151735.0,47.66,47.74,47.4,47.56,1151735.0
2020-02-25 15:30:00,47.57,47.63,47.35,47.36,1815613.0,47.57,47.63,47.35,47.36,1815613.0
2020-02-25 15:40:00,47.36,47.75,47.35,47.61,1613672.0,47.36,47.75,47.35,47.61,1613672.0
2020-02-25 15:50:00,47.61,47.68,47.42,47.57,2842878.0,47.61,47.68,47.42,47.57,2842878.0
2020-02-26 09:30:00,47.7,48.64,47.57,48.51,6517930.0,47.7,48.64,47.57,48.51,6517930.0
2020-02-26 09:40:00,48.52,48.94,48.4,48.65,4602272.0,48.52,48.94,48.4,48.65,4602272.0
2020-02-26 09:50:00,48.65,48.93,48.49,48.74,3613941.0,48.65,48.93,48.49,48.74,3613941.0
2020-02-26 10:00:00,48.73,48.84,48.21,48.48,3106021.0,48.73,48.84,48.21,48.48,3106021.0
2020-02-26 10:10:00,48.49,48.85,48.28,48.8,2803782.0,48.49,48.85,48.28,48.8,2803782.0
2020-02-26 10:20:00,48.8,49.03,48.64,48.84,3149758.0,48.8,49.03,48.64,48.84,3149758.0
2020-02-26 10:30:00,48.85,49.29,48.67,49.03,3518208.0,48.85,49.29,48.67,49.03,3518208.0
2020-02-26 10:40:00,49.03,49.26,48.94,49.04,2575278.0,49.03,49.26,48.94,49.04,2575278.0
2020-02-26 10:50:00,49.05,49.21,48.84,48.97,1987434.0,49.05,49.21,48.84,48.97,1987434.0
2020-02-26 11:00:00,48.97,49.03,48.73,48.74,1531110.0,48.97,49.03,48.73,48.74,1531110.0
2020-02-26 11:10:00,48.75,48.97,48.6,48.97,1630714.0,48.75,48.97,48.6,48.97,1630714.0
2020-02-26 11:20:00,48.97,49.11,48.92,49.04,1426573.0,48.97,49.11,48.92,49.04,1426573.0
2020-02-26 11:30:00,49.03,49.04,48.76,48.99,1539941.0,49.03,49.04,48.76,48.99,1539941.0
2020-02-26 11:40:00,49.0,49.05,48.57,48.62,1670949.0,49.0,49.05,48.57,48.62,1670949.0
2020-02-26 11:50:00,48.62,48.66,48.42,48.5,1529536.0,48.62,48.66,48.42,48.5,1529536.0
2020-02-26 12:00:00,48.5,48.58,47.75,47.94,2528130.0,48.5,48.58,47.75,47.94,2528130.0
2020-02-26 12:10:00,47.93,48.01,47.44,47.87,2255463.0,47.93,48.01,47.44,47.87,2255463.0
2020-02-26 12:20:00,47.86,48.1,47.84,48.04,1893518.0,47.86,48.1,47.84,48.04,1893518.0
2020-02-26 12:30:00,48.05,48.3,48.05,48.12,1774119.0,48.05,48.3,48.05,48.12,1774119.0
2020-02-26 12:40:00,48.13,48.3,47.93,48.18,1245863.0,48.13,48.3,47.93,48.18,1245863.0
2020-02-26 12:50:00,48.18,48.26,47.95,48.07,947939.0,48.18,48.26,47.95,48.07,947939.0
2020-02-26 13:00:00,48.07,48.2,47.89,47.93,819479.0,48.07,48.2,47.89,47.93,819479.0
2020-02-26 13:10:00,47.92,47.98,47.76,47.83,1166362.0,47.92,47.98,47.76,47.83,1166362.0
2020-02-26 13:20:00,47.85,47.98,47.74,47.92,740911.0,47.85,47.98,47.74,47.92,740911.0
2020-02-26 13:30:00,47.91,47.95,47.07,47.11,2747195.0,47.91,47.95,47.07,47.11,2747195.0
2020-02-26 13:40:00,47.12,47.75,47.07,47.61,2702592.0,47.12,47.75,47.07,47.61,2702592.0
2020-02-26 13:50:00,47.61,47.74,47.3,47.38,1748623.0,47.61,47.74,47.3,47.38,1748623.0
2020-02-26 14:00:00,47.37,47.86,47.32,47.76,1662414.0,47.37,47.86,47.32,47.76,1662414.0
2020-02-26 14:10:00,47.76,47.99,47.63,47.74,1275943.0,47.76,47.99,47.63,47.74,1275943.0
2020-02-26 14:20:00,47.73,48.02,47.68,47.73,1162399.0,47.73,48.02,47.68,47.73,1162399.0
2020-02-26 14:30:00,47.73,47.84,47.52,47.73,1133167.0,47.73,47.84,47.52,47.73,1133167.0
2020-02-26 14:40:00,47.74,47.77,47.44,47.66,937602.0,47.74,47.77,47.44,47.66,937602.0
2020-02-26 14:50:00,47.67,47.74,47.45,47.5,1088099.0,47.67,47.74,47.45,47.5,1088099.0
2020-02-26 15:00:00,47.52,47.78,47.51,47.66,1218368.0,47.52,47.78,47.51,47.66,1218368.0
2020-02-26 15:10:00,47.66,47.97,47.56,47.89,1473813.0,47.66,47.97,47.56,47.89,1473813.0
2020-02-26 15:20:00,47.89,47.91,47.55,47.66,1085415.0,47.89,47.91,47.55,47.66,1085415.0
2020-02-26 15:30:00,47.66,47.69,47.45,47.61,1436615.0,47.66,47.69,47.45,47.61,1436615.0
2020-02-26 15:40:00,47.61,47.61,47.46,47.56,1159847.0,47.61,47.61,47.46,47.56,1159847.0
2020-02-26 15:50:00,47.56,47.67,47.47,47.48,2114070.0,47.56,47.67,47.47,47.48,2114070.0
2020-02-27 09:30:00,45.42,46.24,45.35,46.09,6559848.0,45.42,46.24,45.35,46.09,6559848.0
2020-02-27 09:40:00,46.11,46.14,44.78,44.85,5791024.0,46.11,46.14,44.78,44.85,5791024.0
2020-02-27 09:50:00,44.85,45.38,44.79,44.96,4268648.0,44.85,45.38,44.79,44.96,4268648.0
2020-02-27 10:00:00,44.95,45.2,44.05,44.07,4770664.0,44.95,45.2,44.05,44.07,4770664.0
2020-02-27 10:10:00,44.05,44.06,42.86,42.88,6430098.0,44.05,44.06,42.86,42.88,6430098.0
2020-02-27 10:20:00,42.88,43.01,42.21,42.77,5902295.0,42.88,43.01,42.21,42.77,5902295.0
2020-02-27 10:30:00,42.78,43.59,42.41,43.56,3552260.0,42.78,43.59,42.41,43.56,3552260.0
2020-02-27 10:40:00,43.56,44.17,43.08,43.91,3648572.0,43.56,44.17,43.08,43.91,3648572.0
2020-02-27 10:50:00,43.93,44.2,43.58,44.16,2839376.0,43.93,44.2,43.58,44.16,2839376.0
2020-02-27 11:00:00,44.16,44.75,43.95,44.75,2701782.0,44.16,44.75,43.95,44.75,2701782.0
2020-02-27 11:10:00,44.75,44.84,44.25,44.72,2311037.0,44.75,44.84,44.25,44.72,2311037.0
2020-02-27 11:20:00,44.73,44.74,43.88,43.95,2306661.0,44.73,44.74,43.88,43.95,2306661.0
2020-02-27 11:30:00,43.94,44.29,43.91,44.07,1674953.0,43.94,44.29,43.91,44.07,1674953.0
2020-02-27 11:40:00,44.07,44.4,43.97,44.3,1417903.0,44.07,44.4,43.97,44.3,1417903.0
2020-02-27 11:50:00,44.28,44.77,44.2,44.67,1410767.0,44.28,44.77,44.2,44.67,1410767.0
2020-02-27 12:00:00,44.67,44.76,44.32,44.59,1688773.0,44.67,44.76,44.32,44.59,1688773.0
2020-02-27 12:10:00,44.6,45.14,44.59,45.11,2505331.0,44.6,45.14,44.59,45.11,2505331.0
2020-02-27 12:20:00,45.11,45.13,44.55,44.84,1731936.0,45.11,45.13,44.55,44.84,1731936.0
2020-02-27 12:30:00,44.83,45.61,44.75,45.59,2476930.0,44.83,45.61,44.75,45.59,2476930.0
2020-02-27 12:40:00,45.59,45.9,45.32,45.88,2174318.0,45.59,45.9,45.32,45.88,2174318.0
2020-02-27 12:50:00,45.88,46.03,45.35,45.36,2534084.0,45.88,46.03,45.35,45.36,2534084.0
2020-02-27 13:00:00,45.35,45.74,45.3,45.5,1488816.0,45.35,45.74,45.3,45.5,1488816.0
2020-02-27 13:10:00,45.5,45.81,45.23,45.29,1414372.0,45.5,45.81,45.23,45.29,1414372.0
2020-02-27 13:20:00,45.3,45.42,45.11,45.13,1335596.0,45.3,45.42,45.11,45.13,1335596.0
2020-02-27 13:30:00,45.13,45.37,44.68,44.82,1736726.0,45.13,45.37,44.68,44.82,1736726.0
2020-02-27 13:40:00,44.8,45.09,44.43,44.98,1619611.0,44.8,45.09,44.43,44.98,1619611.0
2020-02-27 13:50:00,44.98,45.3,44.8,44.98,1594137.0,44.98,45.3,44.8,44.98,1594137.0
2020-02-27 14:00:00,44.98,45.15,44.8,45.01,1162410.0,44.98,45.15,44.8,45.01,1162410.0
2020-02-27 14:10:00,45.01,45.28,44.92,45.17,1377699.0,45.01,45.28,44.92,45.17,1377699.0
2020-02-27 14:20:00,45.16,45.52,45.15,45.45,1102575.0,45.16,45.52,45.15,45.45,1102575.0
2020-02-27 14:30:00,45.45,45.48,45.03,45.35,923187.0,45.45,45.48,45.03,45.35,923187.0
2020-02-27 14:40:00,45.35,45.48,45.3,45.37,633143.0,45.35,45.48,45.3,45.37,633143.0
2020-02-27 14:50:00,45.35,45.43,44.9,44.9,947486.0,45.35,45.43,44.9,44.9,947486.0
2020-02-27 15:00:00,44.9,45.23,44.75,45.22,1503830.0,44.9,45.23,44.75,45.22,1503830.0
2020-02-27 15:10:00,45.2,45.33,44.98,45.01,1013896.0,45.2,45.33,44.98,45.01,1013896.0
2020-02-27 15:20:00,45.01,45.11,44.89,44.95,1054269.0,45.01,45.11,44.89,44.95,1054269.0
2020-02-27 15:30:00,44.96,44.97,44.59,44.6,1562105.0,44.96,44.97,44.59,44.6,1562105.0
2020-02-27 15:40:00,44.6,44.82,44.38,44.41,1714808.0,44.6,44.82,44.38,44.41,1714808.0
2020-02-27 15:50:00,44.41,44.45,44.0,44.01,4127767.0,44.41,44.45,44.0,44.01,4127767.0
2020-02-28 09:30:00,41.33,43.24,41.04,42.8,6603225.0,41.33,43.24,41.04,42.8,6603225.0
2020-02-28 09:40:00,42.8,42.85,42.01,42.32,3714548.0,42.8,42.85,42.01,42.32,3714548.0
2020-02-28 09:50:00,42.31,42.52,41.89,42.05,2743338.0,42.31,42.52,41.89,42.05,2743338.0
2020-02-28 10:00:00,42.06,42.41,41.61,42.31,3008494.0,42.06,42.41,41.61,42.31,3008494.0
2020-02-28 10:10:00,42.3,43.05,42.1,42.85,2958457.0,42.3,43.05,42.1,42.85,2958457.0
2020-02-28 10:20:00,42.84,43.28,42.36,42.37,2869835.0,42.84,43.28,42.36,42.37,2869835.0
2020-02-28 10:30:00,42.38,43.15,42.27,42.88,2406184.0,42.38,43.15,42.27,42.88,2406184.0
2020-02-28 10:40:00,42.88,43.18,42.71,43.09,1445188.0,42.88,43.18,42.71,43.09,1445188.0
2020-02-28 10:50:00,43.09,44.08,42.95,44.04,3400946.0,43.09,44.08,42.95,44.04,3400946.0
2020-02-28 11:00:00,44.05,44.1,43.27,43.33,2647594.0,44.05,44.1,43.27,43.33,2647594.0
2020-02-28 11:10:00,43.32,44.15,43.28,44.15,2186122.0,43.32,44.15,43.28,44.15,2186122.0
2020-02-28 11:20:00,44.14,44.74,44.12,44.57,3148285.0,44.14,44.74,44.12,44.57,3148285.0
2020-02-28 11:30:00,44.58,45.55,44.46,45.5,3718482.0,44.58,45.55,44.46,45.5,3718482.0
2020-02-28 11:40:00,45.51,46.15,44.82,45.09,4340718.0,45.51,46.15,44.82,45.09,4340718.0
2020-02-28 11:50:00,45.08,45.27,44.43,45.05,2812078.0,45.08,45.27,44.43,45.05,2812078.0
2020-02-28 12:00:00,45.05,45.12,44.61,44.95,2065798.0,45.05,45.12,44.61,44.95,2065798.0
2020-02-28 12:10:00,44.95,45.13,44.3,44.41,1561941.0,44.95,45.13,44.3,44.41,1561941.0
2020-02-28 12:20:00,44.41,45.21,44.41,45.2,1636216.0,44.41,45.21,44.41,45.2,1636216.0
2020-02-28 12:30:00,45.2,45.43,45.01,45.08,2167908.0,45.2,45.43,45.01,45.08,2167908.0
2020-02-28 12:40:00,45.07,45.42,44.4,44.57,1975821.0,45.07,45.42,44.4,44.57,1975821.0
2020-02-28 12:50:00,44.56,45.23,44.47,45.18,1545321.0,44.56,45.23,44.47,45.18,1545321.0
2020-02-28 13:00:00,45.18,45.31,44.71,44.95,1663990.0,45.18,45.31,44.71,44.95,1663990.0
2020-02-28 13:10:00,44.96,44.99,44.6,44.64,1003689.0,44.96,44.99,44.6,44.64,1003689.0
2020-02-28 13:20:00,44.65,44.71,44.21,44.26,1375771.0,44.65,44.71,44.21,44.26,1375771.0
2020-02-28 13:30:00,44.25,44.26,43.75,43.97,1816006.0,44.25,44.26,43.75,43.97,1816006.0
2020-02-28 13:40:00,43.96,44.02,43.58,43.92,1469413.0,43.96,44.02,43.58,43.92,1469413.0
2020-02-28 13:50:00,43.92,44.11,43.78,44.08,1046811.0,43.92,44.11,43.78,44.08,1046811.0
2020-02-28 14:00:00,44.07,44.13,43.63,43.81,946020.0,44.07,44.13,43.63,43.81,946020.0
2020-02-28 14:10:00,43.8,44.37,43.79,44.3,1184493.0,43.8,44.37,43.79,44.3,1184493.0
2020-02-28 14:20:00,44.31,44.57,44.03,44.24,1365962.0,44.31,44.57,44.03,44.24,1365962.0
2020-02-28 14:30:00,44.25,44.79,44.19,44.34,1920275.0,44.25,44.79,44.19,44.34,1920275.0
2020-02-28 14:40:00,44.34,44.94,44.3,44.82,1603161.0,44.34,44.94,44.3,44.82,1603161.0
2020-02-28 14:50:00,44.83,44.98,44.1,44.3,1902199.0,44.83,44.98,44.1,44.3,1902199.0
2020-02-28 15:00:00,44.3,44.41,43.82,43.97,1788937.0,44.3,44.41,43.82,43.97,1788937.0
2020-02-28 15:10:00,43.96,44.44,43.84,44.33,1292230.0,43.96,44.44,43.84,44.33,1292230.0
2020-02-28 15:20:00,44.33,44.38,43.88,43.91,1181597.0,44.33,44.38,43.88,43.91,1181597.0
2020-02-28 15:30:00,43.9,44.46,43.89,44.43,1359230.0,43.9,44.46,43.89,44.43,1359230.0
2020-02-28 15:40:00,44.43,44.47,43.91,44.36,1793425.0,44.43,44.47,43.91,44.36,1793425.0
2020-02-28 15:50:00,44.36,45.51,44.28,45.47,3936246.0,44.36,45.51,44.28,45.47,3936246.0
2020-03-02 09:30:00,47.42,47.68,45.47,45.73,7805169.0,47.42,47.68,45.47,45.73,7805169.0
2020-03-02 09:40:00,45.75,46.63,45.71,45.95,4564774.0,45.75,46.63,45.71,45.95,4564774.0
2020-03-02 09:50:00,45.95,46.07,45.27,45.47,3957489.0,45.95,46.07,45.27,45.47,3957489.0
2020-03-02 10:00:00,45.48,45.67,44.87,45.07,3376128.0,45.48,45.67,44.87,45.07,3376128.0
2020-03-02 10:10:00,45.05,45.63,45.05,45.41,3603468.0,45.05,45.63,45.05,45.41,3603468.0
2020-03-02 10:20:00,45.42,45.44,44.66,45.03,3102133.0,45.42,45.44,44.66,45.03,3102133.0
2020-03-02 10:30:00,45.03,45.63,44.73,45.58,2366633.0,45.03,45.63,44.73,45.58,2366633.0
2020-03-02 10:40:00,45.57,46.06,45.45,46.06,3377474.0,45.57,46.06,45.45,46.06,3377474.0
2020-03-02 10:50:00,46.07,46.22,45.74,45.76,3561390.0,46.07,46.22,45.74,45.76,3561390.0
2020-03-02 11:00:00,45.75,46.06,45.58,45.77,2688037.0,45.75,46.06,45.58,45.77,2688037.0
2020-03-02 11:10:00,45.77,46.38,45.75,46.21,3809370.0,45.77,46.38,45.75,46.21,3809370.0
2020-03-02 11:20:00,46.21,46.58,46.2,46.39,2355544.0,46.21,46.58,46.2,46.39,2355544.0
2020-03-02 11:30:00,46.4,46.71,46.2,46.69,2575009.0,46.4,46.71,46.2,46.69,2575009.0
2020-03-02 11:40:00,46.68,46.71,46.36,46.47,1720970.0,46.68,46.71,46.36,46.47,1720970.0
2020-03-02 11:50:00,46.47,46.87,46.39,46.8,1834532.0,46.47,46.87,46.39,46.8,1834532.0
2020-03-02 12:00:00,46.8,46.97,46.64,46.75,2234575.0,46.8,46.97,46.64,46.75,2234575.0
2020-03-02 12:10:00,46.75,46.81,46.31,46.43,1911782.0,46.75,46.81,46.31,46.43,1911782.0
2020-03-02 12:20:00,46.44,46.69,46.36,46.62,1486457.0,46.44,46.69,46.36,46.62,1486457.0
2020-03-02 12:30:00,46.62,46.9,46.59,46.82,1296520.0,46.62,46.9,46.59,46.82,1296520.0
2020-03-02 12:40:00,46.81,46.97,46.52,46.86,1764280.0,46.81,46.97,46.52,46.86,1764280.0
2020-03-02 12:50:00,46.88,47.2,46.73,47.01,2134234.0,46.88,47.2,46.73,47.01,2134234.0
2020-03-02 13:00:00,47.01,47.09,46.68,46.75,1463484.0,47.01,47.09,46.68,46.75,1463484.0
2020-03-02 13:10:00,46.76,46.8,46.43,46.48,1301944.0,46.76,46.8,46.43,46.48,1301944.0
2020-03-02 13:20:00,46.49,46.67,46.25,46.39,1822132.0,46.49,46.67,46.25,46.39,1822132.0
2020-03-02 13:30:00,46.4,46.76,46.25,46.7,1588322.0,46.4,46.76,46.25,46.7,1588322.0
2020-03-02 13:40:00,46.7,46.87,46.49,46.57,1249700.0,46.7,46.87,46.49,46.57,1249700.0
2020-03-02 13:50:00,46.57,46.8,46.44,46.76,1140923.0,46.57,46.8,46.44,46.76,1140923.0
2020-03-02 14:00:00,46.76,46.93,46.63,46.91,1120910.0,46.76,46.93,46.63,46.91,1120910.0
2020-03-02 14:10:00,46.91,46.95,46.79,46.83,1166470.0,46.91,46.95,46.79,46.83,1166470.0
2020-03-02 14:20:00,46.83,46.89,46.59,46.6,1218808.0,46.83,46.89,46.59,46.6,1218808.0
2020-03-02 14:30:00,46.59,46.74,46.26,46.28,1287356.0,46.59,46.74,46.26,46.28,1287356.0
2020-03-02 14:40:00,46.29,46.53,46.12,46.46,2073900.0,46.29,46.53,46.12,46.46,2073900.0
2020-03-02 14:50:00,46.45,46.68,46.26,46.34,1599309.0,46.45,46.68,46.26,46.34,1599309.0
2020-03-02 15:00:00,46.34,46.73,46.33,46.6,1309554.0,46.34,46.73,46.33,46.6,1309554.0
2020-03-02 15:10:00,46.6,46.64,46.39,46.47,1468791.0,46.6,46.64,46.39,46.47,1468791.0
2020-03-02 15:20:00,46.48,46.87,46.43,46.81,1553875.0,46.48,46.87,46.43,46.81,1553875.0
2020-03-02 15:30:00,46.82,46.95,46.69,46.91,1491345.0,46.82,46.95,46.69,46.91,1491345.0
2020-03-02 15:40:00,46.9,47.07,46.72,47.01,2638639.0,46.9,47.07,46.72,47.01,2638639.0
2020-03-02 15:50:00,47.01,47.46,46.96,47.44,4777127.0,47.01,47.46,46.96,47.44,4777127.0
2020-03-03 09:30:00,49.0,49.36,48.05,48.54,8495582.0,49.0,49.36,48.05,48.54,8495582.0
2020-03-03 09:40:00,48.54,49.15,48.5,49.04,4989218.0,48.54,49.15,48.5,49.04,4989218.0
2020-03-03 09:50:00,49.03,49.03,48.12,48.47,4728784.0,49.03,49.03,48.12,48.47,4728784.0
2020-03-03 10:00:00,48.47,50.2,48.43,49.61,9121091.0,48.47,50.2,48.43,49.61,9121091.0
2020-03-03 10:10:00,49.62,49.74,48.52,48.79,4834051.0,49.62,49.74,48.52,48.79,4834051.0
2020-03-03 10:20:00,48.78,49.46,48.77,49.04,4435971.0,48.78,49.46,48.77,49.04,4435971.0
2020-03-03 10:30:00,49.04,49.39,48.93,49.12,3598805.0,49.04,49.39,48.93,49.12,3598805.0
2020-03-03 10:40:00,49.12,49.81,49.03,49.53,5194367.0,49.12,49.81,49.03,49.53,5194367.0
2020-03-03 10:50:00,49.53,49.82,49.41,49.77,3156968.0,49.53,49.82,49.41,49.77,3156968.0
2020-03-03 11:00:00,49.76,49.91,49.06,49.15,3276402.0,49.76,49.91,49.06,49.15,3276402.0
2020-03-03 11:10:00,49.15,49.2,48.51,48.91,4362024.0,49.15,49.2,48.51,48.91,4362024.0
2020-03-03 11:20:00,48.91,48.98,48.0,48.19,4550994.0,48.91,48.98,48.0,48.19,4550994.0
2020-03-03 11:30:00,48.18,48.85,48.11,48.82,3611052.0,48.18,48.85,48.11,48.82,3611052.0
2020-03-03 11:40:00,48.83,48.9,48.32,48.39,2254205.0,48.83,48.9,48.32,48.39,2254205.0
2020-03-03 11:50:00,48.39,49.06,48.32,49.03,2437078.0,48.39,49.06,48.32,49.03,2437078.0
2020-03-03 12:00:00,49.02,49.29,48.82,49.23,2250924.0,49.02,49.29,48.82,49.23,2250924.0
2020-03-03 12:10:00,49.22,49.27,48.58,48.74,2235799.0,49.22,49.27,48.58,48.74,2235799.0
2020-03-03 12:20:00,48.75,49.0,48.55,48.63,1747427.0,48.75,49.0,48.55,48.63,1747427.0
2020-03-03 12:30:00,48.63,48.71,48.39,48.66,1730740.0,48.63,48.71,48.39,48.66,1730740.0
2020-03-03 12:40:00,48.66,48.79,48.43,48.67,1565349.0,48.66,48.79,48.43,48.67,1565349.0
2020-03-03 12:50:00,48.68,48.69,48.34,48.45,1424548.0,48.68,48.69,48.34,48.45,1424548.0
2020-03-03 13:00:00,48.45,48.46,48.0,48.06,2208786.0,48.45,48.46,48.0,48.06,2208786.0
2020-03-03 13:10:00,48.05,48.14,47.69,47.76,2232882.0,48.05,48.14,47.69,47.76,2232882.0
2020-03-03 13:20:00,47.77,47.9,47.0,47.32,3644683.0,47.77,47.9,47.0,47.32,3644683.0
2020-03-03 13:30:00,47.32,47.55,47.01,47.46,2346492.0,47.32,47.55,47.01,47.46,2346492.0
2020-03-03 13:40:00,47.45,47.49,46.62,46.63,2647076.0,47.45,47.49,46.62,46.63,2647076.0
2020-03-03 13:50:00,46.65,46.83,46.16,46.19,2876054.0,46.65,46.83,46.16,46.19,2876054.0
2020-03-03 14:00:00,46.19,46.49,45.67,45.71,3347701.0,46.19,46.49,45.67,45.71,3347701.0
2020-03-03 14:10:00,45.7,46.52,45.7,46.02,3456043.0,45.7,46.52,45.7,46.02,3456043.0
2020-03-03 14:20:00,46.02,46.64,45.86,46.5,3197881.0,46.02,46.64,45.86,46.5,3197881.0
2020-03-03 14:30:00,46.5,46.79,46.32,46.36,2706146.0,46.5,46.79,46.32,46.36,2706146.0
2020-03-03 14:40:00,46.35,46.86,46.16,46.79,2166131.0,46.35,46.86,46.16,46.79,2166131.0
2020-03-03 14:50:00,46.79,46.99,46.57,46.89,2071758.0,46.79,46.99,46.57,46.89,2071758.0
2020-03-03 15:00:00,46.89,47.14,46.67,46.8,2420576.0,46.89,47.14,46.67,46.8,2420576.0
2020-03-03 15:10:00,46.82,47.2,46.78,47.07,2254342.0,46.82,47.2,46.78,47.07,2254342.0
2020-03-03 15:20:00,47.06,47.15,46.59,47.1,2460206.0,47.06,47.15,46.59,47.1,2460206.0
2020-03-03 15:30:00,47.1,47.11,46.53,46.62,2335760.0,47.1,47.11,46.53,46.62,2335760.0
2020-03-03 15:40:00,46.62,47.26,46.51,46.84,2926259.0,46.62,47.26,46.51,46.84,2926259.0
2020-03-03 15:50:00,46.85,47.27,46.57,46.74,4347514.0,46.85,47.27,46.57,46.74,4347514.0
2020-03-04 09:30:00,48.25,48.26,47.34,47.46,6736048.0,48.25,48.26,47.34,47.46,6736048.0
2020-03-04 09:40:00,47.45,47.99,47.45,47.75,3337487.0,47.45,47.99,47.45,47.75,3337487.0
2020-03-04 09:50:00,47.74,47.99,47.21,47.42,3225195.0,47.74,47.99,47.21,47.42,3225195.0
2020-03-04 10:00:00,47.43,47.8,47.33,47.7,2639835.0,47.43,47.8,47.33,47.7,2639835.0
2020-03-04 10:10:00,47.7,48.31,47.64,48.31,3154166.0,47.7,48.31,47.64,48.31,3154166.0
2020-03-04 10:20:00,48.3,48.58,48.06,48.41,4097559.0,48.3,48.58,48.06,48.41,4097559.0
2020-03-04 10:30:00,48.42,48.48,48.1,48.21,2240215.0,48.42,48.48,48.1,48.21,2240215.0
2020-03-04 10:40:00,48.21,48.51,48.17,48.4,2199979.0,48.21,48.51,48.17,48.4,2199979.0
2020-03-04 10:50:00,48.41,48.59,48.25,48.3,2708221.0,48.41,48.59,48.25,48.3,2708221.0
2020-03-04 11:00:00,48.3,48.48,48.02,48.19,2193809.0,48.3,48.48,48.02,48.19,2193809.0
2020-03-04 11:10:00,48.17,48.33,48.06,48.2,1896688.0,48.17,48.33,48.06,48.2,1896688.0
2020-03-04 11:20:00,48.2,48.37,47.93,48.34,1824659.0,48.2,48.37,47.93,48.34,1824659.0
2020-03-04 11:30:00,48.35,48.49,48.19,48.23,1730964.0,48.35,48.49,48.19,48.23,1730964.0
2020-03-04 11:40:00,48.24,48.33,48.05,48.09,1624265.0,48.24,48.33,48.05,48.09,1624265.0
2020-03-04 11:50:00,48.09,48.31,47.99,48.19,1292153.0,48.09,48.31,47.99,48.19,1292153.0
2020-03-04 12:00:00,48.19,48.42,48.19,48.34,1147621.0,48.19,48.42,48.19,48.34,1147621.0
2020-03-04 12:10:00,48.33,48.74,48.33,48.6,1984021.0,48.33,48.74,48.33,48.6,1984021.0
2020-03-04 12:20:00,48.61,48.76,48.47,48.73,1396541.0,48.61,48.76,48.47,48.73,1396541.0
2020-03-04 12:30:00,48.72,48.83,48.63,48.63,1327737.0,48.72,48.83,48.63,48.63,1327737.0
2020-03-04 12:40:00,48.62,48.9,48.54,48.89,1142140.0,48.62,48.9,48.54,48.89,1142140.0
2020-03-04 12:50:00,48.9,49.18,48.85,49.17,2453795.0,48.9,49.18,48.85,49.17,2453795.0
2020-03-04 13:00:00,49.16,49.25,49.02,49.13,1666932.0,49.16,49.25,49.02,49.13,1666932.0
2020-03-04 13:10:00,49.13,49.35,49.01,49.33,1763442.0,49.13,49.35,49.01,49.33,1763442.0
2020-03-04 13:20:00,49.34,49.55,49.26,49.37,2136183.0,49.34,49.55,49.26,49.37,2136183.0
2020-03-04 13:30:00,49.37,49.43,49.26,49.27,1166046.0,49.37,49.43,49.26,49.27,1166046.0
2020-03-04 13:40:00,49.27,49.44,49.23,49.4,1150593.0,49.27,49.44,49.23,49.4,1150593.0
2020-03-04 13:50:00,49.4,49.5,49.17,49.24,1437087.0,49.4,49.5,49.17,49.24,1437087.0
2020-03-04 14:00:00,49.23,49.31,49.06,49.22,1751370.0,49.23,49.31,49.06,49.22,1751370.0
2020-03-04 14:10:00,49.21,49.55,49.2,49.48,1383749.0,49.21,49.55,49.2,49.48,1383749.0
2020-03-04 14:20:00,49.48,49.67,49.38,49.57,1750371.0,49.48,49.67,49.38,49.57,1750371.0
2020-03-04 14:30:00,49.57,49.66,49.24,49.26,1684310.0,49.57,49.66,49.24,49.26,1684310.0
2020-03-04 14:40:00,49.26,49.34,49.03,49.11,1913575.0,49.26,49.34,49.03,49.11,1913575.0
2020-03-04 14:50:00,49.11,49.27,48.96,49.2,1649973.0,49.11,49.27,48.96,49.2,1649973.0
2020-03-04 15:00:00,49.19,49.6,49.16,49.39,1872803.0,49.19,49.6,49.16,49.39,1872803.0
2020-03-04 15:10:00,49.39,49.49,49.33,49.42,1171055.0,49.39,49.49,49.33,49.42,1171055.0
2020-03-04 15:20:00,49.43,49.72,49.42,49.71,1709849.0,49.43,49.72,49.42,49.71,1709849.0
2020-03-04 15:30:00,49.71,49.86,49.67,49.77,2270519.0,49.71,49.86,49.67,49.77,2270519.0
2020-03-04 15:40:00,49.78,49.94,49.61,49.93,2663439.0,49.78,49.94,49.61,49.93,2663439.0
2020-03-04 15:50:00,49.92,50.14,49.92,50.11,4922969.0,49.92,50.14,49.92,50.11,4922969.0
2020-03-05 09:30:00,48.7,49.6,48.35,49.31,5829575.0,48.7,49.6,48.35,49.31,5829575.0
2020-03-05 09:40:00,49.32,49.38,48.71,48.76,3364092.0,49.32,49.38,48.71,48.76,3364092.0
2020-03-05 09:50:00,48.76,48.92,48.43,48.81,3598133.0,48.76,48.92,48.43,48.81,3598133.0
2020-03-05 10:00:00,48.8,48.96,48.57,48.67,2258750.0,48.8,48.96,48.57,48.67,2258750.0
2020-03-05 10:10:00,48.66,49.21,48.63,49.15,2626520.0,48.66,49.21,48.63,49.15,2626520.0
2020-03-05 10:20:00,49.15,49.36,48.98,48.99,2232821.0,49.15,49.36,48.98,48.99,2232821.0
2020-03-05 10:30:00,48.98,49.26,48.98,49.01,2171006.0,48.98,49.26,48.98,49.01,2171006.0
2020-03-05 10:40:00,49.02,49.42,48.97,49.33,1857914.0,49.02,49.42,48.97,49.33,1857914.0
2020-03-05 10:50:00,49.32,49.47,49.05,49.13,2086592.0,49.32,49.47,49.05,49.13,2086592.0
2020-03-05 11:00:00,49.13,49.29,48.82,49.27,2494006.0,49.13,49.29,48.82,49.27,2494006.0
2020-03-05 11:10:00,49.27,49.69,49.2,49.63,2044335.0,49.27,49.69,49.2,49.63,2044335.0
2020-03-05 11:20:00,49.62,49.72,49.41,49.58,1794670.0,49.62,49.72,49.41,49.58,1794670.0
2020-03-05 11:30:00,49.58,49.67,49.24,49.26,1466032.0,49.58,49.67,49.24,49.26,1466032.0
2020-03-05 11:40:00,49.26,49.47,49.24,49.44,1235091.0,49.26,49.47,49.24,49.44,1235091.0
2020-03-05 11:50:00,49.43,49.46,48.99,49.1,1539112.0,49.43,49.46,48.99,49.1,1539112.0
2020-03-05 12:00:00,49.11,49.17,48.73,48.78,1734654.0,49.11,49.17,48.73,48.78,1734654.0
2020-03-05 12:10:00,48.77,48.91,48.71,48.84,1419173.0,48.77,48.91,48.71,48.84,1419173.0
2020-03-05 12:20:00,48.85,48.99,48.77,48.94,1353829.0,48.85,48.99,48.77,48.94,1353829.0
2020-03-05 12:30:00,48.94,49.15,48.52,48.55,2071307.0,48.94,49.15,48.52,48.55,2071307.0
2020-03-05 12:40:00,48.54,48.6,47.96,48.26,3943483.0,48.54,48.6,47.96,48.26,3943483.0
2020-03-05 12:50:00,48.26,48.32,48.01,48.01,2065230.0,48.26,48.32,48.01,48.01,2065230.0
2020-03-05 13:00:00,48.01,48.29,47.98,48.09,1860718.0,48.01,48.29,47.98,48.09,1860718.0
2020-03-05 13:10:00,48.09,48.26,47.88,48.13,1863454.0,48.09,48.26,47.88,48.13,1863454.0
2020-03-05 13:20:00,48.12,48.49,48.06,48.45,1952974.0,48.12,48.49,48.06,48.45,1952974.0
2020-03-05 13:30:00,48.46,48.66,48.32,48.34,1859620.0,48.46,48.66,48.32,48.34,1859620.0
2020-03-05 13:40:00,48.35,48.58,48.21,48.54,1497883.0,48.35,48.58,48.21,48.54,1497883.0
2020-03-05 13:50:00,48.54,48.63,48.25,48.35,1456663.0,48.54,48.63,48.25,48.35,1456663.0
2020-03-05 14:00:00,48.34,48.34,47.97,48.16,1793799.0,48.34,48.34,47.97,48.16,1793799.0
2020-03-05 14:10:00,48.17,48.4,48.1,48.13,1459380.0,48.17,48.4,48.1,48.13,1459380.0
2020-03-05 14:20:00,48.14,48.2,47.81,47.9,2104706.0,48.14,48.2,47.81,47.9,2104706.0
2020-03-05 14:30:00,47.91,48.29,47.9,48.21,1598294.0,47.91,48.29,47.9,48.21,1598294.0
2020-03-05 14:40:00,48.21,48.31,47.97,48.14,1363646.0,48.21,48.31,47.97,48.14,1363646.0
2020-03-05 14:50:00,48.13,48.25,48.01,48.13,1310521.0,48.13,48.25,48.01,48.13,1310521.0
2020-03-05 15:00:00,48.14,48.15,47.96,48.05,1639376.0,48.14,48.15,47.96,48.05,1639376.0
2020-03-05 15:10:00,48.05,48.15,47.68,47.85,2401914.0,48.05,48.15,47.68,47.85,2401914.0
2020-03-05 15:20:00,47.85,47.98,47.51,47.61,2540724.0,47.85,47.98,47.51,47.61,2540724.0
2020-03-05 15:30:00,47.62,48.18,47.53,47.78,3060130.0,47.62,48.18,47.53,47.78,3060130.0
2020-03-05 15:40:00,47.78,48.16,47.68,48.04,2838504.0,47.78,48.16,47.68,48.04,2838504.0
2020-03-05 15:50:00,48.05,48.26,47.87,48.14,4387247.0,48.05,48.26,47.87,48.14,4387247.0
2020-03-06 09:30:00,49.52,49.54,48.26,48.26,10202586.0,49.52,49.54,48.26,48.26,10202586.0
2020-03-06 09:40:00,48.26,48.27,47.3,47.35,6621942.0,48.26,48.27,47.3,47.35,6621942.0
2020-03-06 09:50:00,47.35,47.82,46.81,47.6,5870284.0,47.35,47.82,46.81,47.6,5870284.0
2020-03-06 10:00:00,47.61,47.95,47.29,47.43,3841598.0,47.61,47.95,47.29,47.43,3841598.0
2020-03-06 10:10:00,47.43,48.0,47.27,47.79,3152222.0,47.43,48.0,47.27,47.79,3152222.0
2020-03-06 10:20:00,47.79,48.53,47.67,48.38,4662608.0,47.79,48.53,47.67,48.38,4662608.0
2020-03-06 10:30:00,48.37,48.98,48.17,48.94,4388386.0,48.37,48.98,48.17,48.94,4388386.0
2020-03-06 10:40:00,48.95,49.18,48.53,48.66,4410061.0,48.95,49.18,48.53,48.66,4410061.0
2020-03-06 10:50:00,48.65,48.8,48.36,48.6,2845597.0,48.65,48.8,48.36,48.6,2845597.0
2020-03-06 11:00:00,48.6,48.65,47.94,48.04,2783711.0,48.6,48.65,47.94,48.04,2783711.0
2020-03-06 11:10:00,48.03,48.24,47.81,48.0,2511725.0,48.03,48.24,47.81,48.0,2511725.0
2020-03-06 11:20:00,47.98,48.17,47.75,48.08,2756163.0,47.98,48.17,47.75,48.08,2756163.0
2020-03-06 11:30:00,48.08,48.23,47.76,47.93,2920341.0,48.08,48.23,47.76,47.93,2920341.0
2020-03-06 11:40:00,47.93,47.93,47.36,47.4,2511320.0,47.93,47.93,47.36,47.4,2511320.0
2020-03-06 11:50:00,47.4,47.61,47.3,47.35,2114818.0,47.4,47.61,47.3,47.35,2114818.0
2020-03-06 12:00:00,47.35,47.45,47.13,47.3,1928780.0,47.35,47.45,47.13,47.3,1928780.0
2020-03-06 12:10:00,47.3,47.71,47.28,47.48,1819839.0,47.3,47.71,47.28,47.48,1819839.0
2020-03-06 12:20:00,47.47,47.62,47.26,47.37,1428918.0,47.47,47.62,47.26,47.37,1428918.0
2020-03-06 12:30:00,47.38,47.97,47.3,47.75,2205846.0,47.38,47.97,47.3,47.75,2205846.0
2020-03-06 12:40:00,47.75,48.06,47.69,47.77,1794575.0,47.75,48.06,47.69,47.77,1794575.0
2020-03-06 12:50:00,47.77,47.87,47.55,47.6,1370435.0,47.77,47.87,47.55,47.6,1370435.0
2020-03-06 13:00:00,47.6,47.76,47.57,47.64,1234741.0,47.6,47.76,47.57,47.64,1234741.0
2020-03-06 13:10:00,47.64,47.73,47.42,47.51,1220745.0,47.64,47.73,47.42,47.51,1220745.0
2020-03-06 13:20:00,47.5,47.71,47.36,47.43,1564929.0,47.5,47.71,47.36,47.43,1564929.0
2020-03-06 13:30:00,47.42,47.54,47.23,47.42,1297865.0,47.42,47.54,47.23,47.42,1297865.0
2020-03-06 13:40:00,47.42,47.52,46.98,47.04,1947726.0,47.42,47.52,46.98,47.04,1947726.0
2020-03-06 13:50:00,47.04,47.16,47.0,47.06,1266653.0,47.04,47.16,47.0,47.06,1266653.0
2020-03-06 14:00:00,47.07,47.1,46.88,46.89,1529393.0,47.07,47.1,46.88,46.89,1529393.0
2020-03-06 14:10:00,46.89,47.12,46.85,47.08,1270582.0,46.89,47.12,46.85,47.08,1270582.0
2020-03-06 14:20:00,47.08,47.3,47.02,47.21,1456382.0,47.08,47.3,47.02,47.21,1456382.0
2020-03-06 14:30:00,47.21,47.27,46.75,46.78,1644112.0,47.21,47.27,46.75,46.78,1644112.0
2020-03-06 14:40:00,46.79,47.21,46.74,47.04,1802544.0,46.79,47.21,46.74,47.04,1802544.0
2020-03-06 14:50:00,47.03,47.38,47.03,47.21,1645413.0,47.03,47.38,47.03,47.21,1645413.0
2020-03-06 15:00:00,47.2,47.29,46.95,47.02,1627560.0,47.2,47.29,46.95,47.02,1627560.0
2020-03-06 15:10:00,47.02,47.51,47.0,47.48,2262625.0,47.02,47.51,47.0,47.48,2262625.0
2020-03-06 15:20:00,47.48,47.6,47.25,47.26,2298260.0,47.48,47.6,47.25,47.26,2298260.0
2020-03-06 15:30:00,47.26,47.78,47.17,47.36,3473186.0,47.26,47.78,47.17,47.36,3473186.0
2020-03-06 15:40:00,47.37,48.09,47.33,48.02,3640201.0,47.37,48.09,47.33,48.02,3640201.0
2020-03-06 15:50:00,48.02,48.73,48.02,48.6,7219078.0,48.02,48.73,48.02,48.6,7219078.0
2020-03-09 09:30:00,43.03,44.0,42.51,43.71,3288826.0,43.03,44.0,42.51,43.71,3288826.0
2020-03-09 09:40:00,43.75,43.9,43.71,43.75,439784.0,43.75,43.9,43.71,43.75,439784.0
2020-03-09 09:50:00,43.77,46.0,43.2,45.36,4415583.0,43.77,46.0,43.2,45.36,4415583.0
2020-03-09 10:00:00,45.33,45.7,44.0,45.33,3313891.0,45.33,45.7,44.0,45.33,3313891.0
2020-03-09 10:10:00,45.31,45.37,44.53,45.09,2211985.0,45.31,45.37,44.53,45.09,2211985.0
2020-03-09 10:20:00,45.07,45.15,44.66,45.05,1936247.0,45.07,45.15,44.66,45.05,1936247.0
2020-03-09 10:30:00,45.06,45.64,44.99,45.23,2178117.0,45.06,45.64,44.99,45.23,2178117.0
2020-03-09 10:40:00,45.22,45.44,44.64,44.68,1625392.0,45.22,45.44,44.64,44.68,1625392.0
2020-03-09 10:50:00,44.67,44.97,44.5,44.73,1591670.0,44.67,44.97,44.5,44.73,1591670.0
2020-03-09 11:00:00,44.74,44.78,44.3,44.48,1402317.0,44.74,44.78,44.3,44.48,1402317.0
2020-03-09 11:10:00,44.48,45.15,44.42,44.97,1902096.0,44.48,45.15,44.42,44.97,1902096.0
2020-03-09 11:20:00,44.97,45.4,44.82,45.19,1830968.0,44.97,45.4,44.82,45.19,1830968.0
2020-03-09 11:30:00,45.19,45.47,44.91,45.32,1642954.0,45.19,45.47,44.91,45.32,1642954.0
2020-03-09 11:40:00,45.34,45.96,45.21,45.89,1873190.0,45.34,45.96,45.21,45.89,1873190.0
2020-03-09 11:50:00,45.9,46.08,45.62,45.89,1925572.0,45.9,46.08,45.62,45.89,1925572.0
2020-03-09 12:00:00,45.89,46.34,45.72,46.18,1862785.0,45.89,46.34,45.72,46.18,1862785.0
2020-03-09 12:10:00,46.18,46.32,45.52,45.62,1532750.0,46.18,46.32,45.52,45.62,1532750.0
2020-03-09 12:20:00,45.61,45.8,45.28,45.41,1343303.0,45.61,45.8,45.28,45.41,1343303.0
2020-03-09 12:30:00,45.41,45.57,45.03,45.25,1515832.0,45.41,45.57,45.03,45.25,1515832.0
2020-03-09 12:40:00,45.22,45.47,44.95,45.04,1575109.0,45.22,45.47,44.95,45.04,1575109.0
2020-03-09 12:50:00,45.05,45.13,44.74,44.88,1198755.0,45.05,45.13,44.74,44.88,1198755.0
2020-03-09 13:00:00,44.89,45.27,44.75,44.92,1484532.0,44.89,45.27,44.75,44.92,1484532.0
2020-03-09 13:10:00,44.93,45.28,44.9,45.02,1000379.0,44.93,45.28,44.9,45.02,1000379.0
2020-03-09 13:20:00,45.01,45.05,44.78,44.84,949003.0,45.01,45.05,44.78,44.84,949003.0
2020-03-09 13:30:00,44.83,44.83,44.28,44.3,1510604.0,44.83,44.83,44.28,44.3,1510604.0
2020-03-09 13:40:00,44.29,44.56,44.1,44.38,1751820.0,44.29,44.56,44.1,44.38,1751820.0
2020-03-09 13:50:00,44.38,44.41,44.05,44.11,1613457.0,44.38,44.41,44.05,44.11,1613457.0
2020-03-09 14:00:00,44.11,44.21,43.56,43.6,2194684.0,44.11,44.21,43.56,43.6,2194684.0
2020-03-09 14:10:00,43.61,44.34,43.55,43.99,1729416.0,43.61,44.34,43.55,43.99,1729416.0
2020-03-09 14:20:00,44.0,44.19,43.54,43.54,1348763.0,44.0,44.19,43.54,43.54,1348763.0
2020-03-09 14:30:00,43.54,43.98,43.31,43.86,2032501.0,43.54,43.98,43.31,43.86,2032501.0
2020-03-09 14:40:00,43.85,43.89,43.39,43.51,1270087.0,43.85,43.89,43.39,43.51,1270087.0
2020-03-09 14:50:00,43.52,44.13,43.51,43.86,1789195.0,43.52,44.13,43.51,43.86,1789195.0
2020-03-09 15:00:00,43.87,44.25,43.72,44.02,1578460.0,43.87,44.25,43.72,44.02,1578460.0
2020-03-09 15:10:00,44.01,44.06,43.64,43.84,1265242.0,44.01,44.06,43.64,43.84,1265242.0
2020-03-09 15:20:00,43.84,44.38,43.72,43.98,2191286.0,43.84,44.38,43.72,43.98,2191286.0
2020-03-09 15:30:00,43.98,44.15,43.62,43.96,1653736.0,43.98,44.15,43.62,43.96,1653736.0
2020-03-09 15:40:00,43.95,44.14,43.75,43.99,1893461.0,43.95,44.14,43.75,43.99,1893461.0
2020-03-09 15:50:00,43.98,43.98,43.25,43.26,3218557.0,43.98,43.98,43.25,43.26,3218557.0
2020-03-10 09:30:00,45.4,45.44,44.5,44.75,5120630.0,45.4,45.44,44.5,44.75,5120630.0
2020-03-10 09:40:00,44.74,45.04,44.28,44.66,3772401.0,44.74,45.04,44.28,44.66,3772401.0
2020-03-10 09:50:00,44.66,45.06,44.5,44.89,2513674.0,44.66,45.06,44.5,44.89,2513674.0
2020-03-10 10:00:00,44.88,45.36,44.73,45.17,2817137.0,44.88,45.36,44.73,45.17,2817137.0
2020-03-10 10:10:00,45.16,45.4,44.96,45.04,2098588.0,45.16,45.4,44.96,45.04,2098588.0
2020-03-10 10:20:00,45.04,45.25,44.7,44.8,1663177.0,45.04,45.25,44.7,44.8,1663177.0
2020-03-10 10:30:00,44.8,44.88,44.58,44.77,1420667.0,44.8,44.88,44.58,44.77,1420667.0
2020-03-10 10:40:00,44.77,44.83,44.23,44.25,1535723.0,44.77,44.83,44.23,44.25,1535723.0
2020-03-10 10:50:00,44.24,44.47,44.0,44.07,2239315.0,44.24,44.47,44.0,44.07,2239315.0
2020-03-10 11:00:00,44.07,44.59,44.02,44.5,1752984.0,44.07,44.59,44.02,44.5,1752984.0
2020-03-10 11:10:00,44.5,44.53,44.0,44.02,1295036.0,44.5,44.53,44.0,44.02,1295036.0
2020-03-10 11:20:00,44.03,44.19,43.5,43.52,2180704.0,44.03,44.19,43.5,43.52,2180704.0
2020-03-10 11:30:00,43.53,43.67,43.13,43.32,2703805.0,43.53,43.67,43.13,43.32,2703805.0
2020-03-10 11:40:00,43.33,43.97,43.1,43.7,2246955.0,43.33,43.97,43.1,43.7,2246955.0
2020-03-10 11:50:00,43.7,43.95,43.48,43.73,1610885.0,43.7,43.95,43.48,43.73,1610885.0
2020-03-10 12:00:00,43.73,44.35,43.73,44.18,2107739.0,43.73,44.35,43.73,44.18,2107739.0
2020-03-10 12:10:00,44.18,44.5,44.18,44.42,1463787.0,44.18,44.5,44.18,44.42,1463787.0
2020-03-10 12:20:00,44.42,44.45,43.97,44.05,1108074.0,44.42,44.45,43.97,44.05,1108074.0
2020-03-10 12:30:00,44.04,44.28,43.75,44.22,1421256.0,44.04,44.28,43.75,44.22,1421256.0
2020-03-10 12:40:00,44.22,44.48,44.07,44.25,973627.0,44.22,44.48,44.07,44.25,973627.0
2020-03-10 12:50:00,44.25,44.47,44.18,44.28,994121.0,44.25,44.47,44.18,44.28,994121.0
2020-03-10 13:00:00,44.28,44.39,43.96,44.35,1105283.0,44.28,44.39,43.96,44.35,1105283.0
2020-03-10 13:10:00,44.34,44.41,44.09,44.28,937257.0,44.34,44.41,44.09,44.28,937257.0
2020-03-10 13:20:00,44.27,44.48,44.21,44.31,908135.0,44.27,44.48,44.21,44.31,908135.0
2020-03-10 13:30:00,44.32,44.63,44.25,44.39,1258717.0,44.32,44.63,44.25,44.39,1258717.0
2020-03-10 13:40:00,44.4,44.48,44.0,44.09,1137890.0,44.4,44.48,44.0,44.09,1137890.0
2020-03-10 13:50:00,44.09,44.2,44.02,44.12,773445.0,44.09,44.2,44.02,44.12,773445.0
2020-03-10 14:00:00,44.12,44.14,43.83,44.09,1157661.0,44.12,44.14,43.83,44.09,1157661.0
2020-03-10 14:10:00,44.08,44.11,43.89,44.0,985163.0,44.08,44.11,43.89,44.0,985163.0
2020-03-10 14:20:00,44.01,44.17,43.78,44.05,996323.0,44.01,44.17,43.78,44.05,996323.0
2020-03-10 14:30:00,44.07,44.38,44.0,44.36,998893.0,44.07,44.38,44.0,44.36,998893.0
2020-03-10 14:40:00,44.35,45.0,44.31,44.96,1942490.0,44.35,45.0,44.31,44.96,1942490.0
2020-03-10 14:50:00,44.97,44.99,44.56,44.75,1494126.0,44.97,44.99,44.56,44.75,1494126.0
2020-03-10 15:00:00,44.75,45.22,44.74,45.02,1823944.0,44.75,45.22,44.74,45.02,1823944.0
2020-03-10 15:10:00,45.02,45.2,44.79,45.14,1562145.0,45.02,45.2,44.79,45.14,1562145.0
2020-03-10 15:20:00,45.13,45.18,44.7,44.73,1507368.0,45.13,45.18,44.7,44.73,1507368.0
2020-03-10 15:30:00,44.73,45.07,44.56,45.03,1580323.0,44.73,45.07,44.56,45.03,1580323.0
2020-03-10 15:40:00,45.04,45.1,44.82,45.08,1514054.0,45.04,45.1,44.82,45.08,1514054.0
2020-03-10 15:50:00,45.07,45.38,45.0,45.38,2951877.0,45.07,45.38,45.0,45.38,2951877.0
2020-03-11 09:30:00,44.19,44.7,43.8,44.46,4938159.0,44.19,44.7,43.8,44.46,4938159.0
2020-03-11 09:40:00,44.42,44.69,44.11,44.46,3162904.0,44.42,44.69,44.11,44.46,3162904.0
2020-03-11 09:50:00,44.46,44.95,44.3,44.87,2999512.0,44.46,44.95,44.3,44.87,2999512.0
2020-03-11 10:00:00,44.87,45.19,44.68,45.09,3018956.0,44.87,45.19,44.68,45.09,3018956.0
2020-03-11 10:10:00,45.09,45.15,44.82,44.98,2554490.0,45.09,45.15,44.82,44.98,2554490.0
2020-03-11 10:20:00,45.0,45.02,44.65,44.69,1916652.0,45.0,45.02,44.65,44.69,1916652.0
2020-03-11 10:30:00,44.69,44.82,44.45,44.78,2695140.0,44.69,44.82,44.45,44.78,2695140.0
2020-03-11 10:40:00,44.78,45.08,44.68,44.79,2623372.0,44.78,45.08,44.68,44.79,2623372.0
2020-03-11 10:50:00,44.78,44.84,44.48,44.73,2161112.0,44.78,44.84,44.48,44.73,2161112.0
2020-03-11 11:00:00,44.72,44.96,44.56,44.73,2152083.0,44.72,44.96,44.56,44.73,2152083.0
2020-03-11 11:10:00,44.73,44.8,44.58,44.62,1644368.0,44.73,44.8,44.58,44.62,1644368.0
2020-03-11 11:20:00,44.61,44.68,44.46,44.6,1522960.0,44.61,44.68,44.46,44.6,1522960.0
2020-03-11 11:30:00,44.61,44.95,44.54,44.91,1334144.0,44.61,44.95,44.54,44.91,1334144.0
2020-03-11 11:40:00,44.91,44.99,44.72,44.94,1257693.0,44.91,44.99,44.72,44.94,1257693.0
2020-03-11 11:50:00,44.94,45.17,44.91,45.03,1743088.0,44.94,45.17,44.91,45.03,1743088.0
2020-03-11 12:00:00,45.04,45.53,44.87,45.52,2066284.0,45.04,45.53,44.87,45.52,2066284.0
2020-03-11 12:10:00,45.51,45.96,45.41,45.82,2096729.0,45.51,45.96,45.41,45.82,2096729.0
2020-03-11 12:20:00,45.82,45.97,45.42,45.63,2415485.0,45.82,45.97,45.42,45.63,2415485.0
2020-03-11 12:30:00,45.63,45.76,45.17,45.2,2150545.0,45.63,45.76,45.17,45.2,2150545.0
2020-03-11 12:40:00,45.2,45.31,45.04,45.1,2360806.0,45.2,45.31,45.04,45.1,2360806.0
2020-03-11 12:50:00,45.09,45.12,44.81,44.98,2066304.0,45.09,45.12,44.81,44.98,2066304.0
2020-03-11 13:00:00,44.98,45.0,44.51,44.71,1885201.0,44.98,45.0,44.51,44.71,1885201.0
2020-03-11 13:10:00,44.71,44.95,44.65,44.91,1624603.0,44.71,44.95,44.65,44.91,1624603.0
2020-03-11 13:20:00,44.91,45.16,44.84,45.16,1571175.0,44.91,45.16,44.84,45.16,1571175.0
2020-03-11 13:30:00,45.16,45.25,45.04,45.08,1357290.0,45.16,45.25,45.04,45.08,1357290.0
2020-03-11 13:40:00,45.09,45.43,45.0,45.34,1655516.0,45.09,45.43,45.0,45.34,1655516.0
2020-03-11 13:50:00,45.35,45.54,45.18,45.46,1658909.0,45.35,45.54,45.18,45.46,1658909.0
2020-03-11 14:00:00,45.44,45.56,45.07,45.11,2105051.0,45.44,45.56,45.07,45.11,2105051.0
2020-03-11 14:10:00,45.12,45.26,45.01,45.02,1681942.0,45.12,45.26,45.01,45.02,1681942.0
2020-03-11 14:20:00,45.03,45.25,45.02,45.14,1568703.0,45.03,45.25,45.02,45.14,1568703.0
2020-03-11 14:30:00,45.14,45.44,45.03,45.22,1913563.0,45.14,45.44,45.03,45.22,1913563.0
2020-03-11 14:40:00,45.21,45.58,45.21,45.34,2409392.0,45.21,45.58,45.21,45.34,2409392.0
2020-03-11 14:50:00,45.35,45.44,45.03,45.08,1939554.0,45.35,45.44,45.03,45.08,1939554.0
2020-03-11 15:00:00,45.08,45.18,44.76,45.1,2233735.0,45.08,45.18,44.76,45.1,2233735.0
2020-03-11 15:10:00,45.1,45.33,45.04,45.27,2039984.0,45.1,45.33,45.04,45.27,2039984.0
2020-03-11 15:20:00,45.28,45.45,45.11,45.4,2053750.0,45.28,45.45,45.11,45.4,2053750.0
2020-03-11 15:30:00,45.41,45.81,45.33,45.78,3703492.0,45.41,45.81,45.33,45.78,3703492.0
2020-03-11 15:40:00,45.79,45.87,45.47,45.71,3482763.0,45.79,45.87,45.47,45.71,3482763.0
2020-03-11 15:50:00,45.71,45.97,45.49,45.69,5626233.0,45.71,45.97,45.49,45.69,5626233.0
2020-03-12 09:30:00,42.04,42.4,41.63,42.18,3906984.0,42.04,42.4,41.63,42.18,3906984.0
2020-03-12 09:40:00,42.18,42.18,42.18,42.18,0.0,42.18,42.18,42.18,42.18,0.0
2020-03-12 09:50:00,42.0,42.5,41.02,42.34,4275581.0,42.0,42.5,41.02,42.34,4275581.0
2020-03-12 10:00:00,42.33,42.4,41.64,42.0,3349988.0,42.33,42.4,41.64,42.0,3349988.0
2020-03-12 10:10:00,41.99,42.36,41.57,42.08,2927133.0,41.99,42.36,41.57,42.08,2927133.0
2020-03-12 10:20:00,42.09,42.49,41.98,42.09,2729918.0,42.09,42.49,41.98,42.09,2729918.0
2020-03-12 10:30:00,42.11,42.34,41.84,42.01,2640384.0,42.11,42.34,41.84,42.01,2640384.0
2020-03-12 10:40:00,42.0,42.15,41.67,41.73,2456467.0,42.0,42.15,41.67,41.73,2456467.0
2020-03-12 10:50:00,41.73,42.19,41.71,42.07,1965301.0,41.73,42.19,41.71,42.07,1965301.0
2020-03-12 11:00:00,42.07,42.08,41.48,41.52,2187949.0,42.07,42.08,41.48,41.52,2187949.0
2020-03-12 11:10:00,41.51,41.83,41.26,41.3,1992797.0,41.51,41.83,41.26,41.3,1992797.0
2020-03-12 11:20:00,41.27,41.45,41.15,41.18,1627579.0,41.27,41.45,41.15,41.18,1627579.0
2020-03-12 11:30:00,41.18,41.36,40.5,40.57,2477876.0,41.18,41.36,40.5,40.57,2477876.0
2020-03-12 11:40:00,40.57,40.6,40.18,40.19,2163603.0,40.57,40.6,40.18,40.19,2163603.0
2020-03-12 11:50:00,40.18,40.19,39.53,39.8,4036724.0,40.18,40.19,39.53,39.8,4036724.0
2020-03-12 12:00:00,39.79,40.31,39.78,39.94,2395386.0,39.79,40.31,39.78,39.94,2395386.0
2020-03-12 12:10:00,39.94,40.14,39.75,39.96,2071231.0,39.94,40.14,39.75,39.96,2071231.0
2020-03-12 12:20:00,39.95,40.55,39.92,40.3,2079326.0,39.95,40.55,39.92,40.3,2079326.0
2020-03-12 12:30:00,40.29,40.35,40.06,40.21,1407183.0,40.29,40.35,40.06,40.21,1407183.0
2020-03-12 12:40:00,40.21,40.28,40.0,40.01,1238114.0,40.21,40.28,40.0,40.01,1238114.0
2020-03-12 12:50:00,40.02,41.44,40.0,41.14,2946449.0,40.02,41.44,40.0,41.14,2946449.0
2020-03-12 13:00:00,41.15,42.47,40.82,41.83,4950054.0,41.15,42.47,40.82,41.83,4950054.0
2020-03-12 13:10:00,41.8,41.92,40.66,41.19,2557774.0,41.8,41.92,40.66,41.19,2557774.0
2020-03-12 13:20:00,41.2,41.49,40.98,41.43,1639188.0,41.2,41.49,40.98,41.43,1639188.0
2020-03-12 13:30:00,41.42,41.65,40.5,40.54,1608229.0,41.42,41.65,40.5,40.54,1608229.0
2020-03-12 13:40:00,40.55,41.11,40.45,41.09,1732758.0,40.55,41.11,40.45,41.09,1732758.0
2020-03-12 13:50:00,41.09,41.18,40.65,41.11,1344816.0,41.09,41.18,40.65,41.11,1344816.0
2020-03-12 14:00:00,41.09,41.27,40.79,40.98,1293497.0,41.09,41.27,40.79,40.98,1293497.0
2020-03-12 14:10:00,41.01,41.14,40.53,40.67,1531537.0,41.01,41.14,40.53,40.67,1531537.0
2020-03-12 14:20:00,40.65,40.74,40.41,40.46,1097941.0,40.65,40.74,40.41,40.46,1097941.0
2020-03-12 14:30:00,40.46,40.58,40.04,40.19,1412816.0,40.46,40.58,40.04,40.19,1412816.0
2020-03-12 14:40:00,40.19,40.77,40.11,40.76,1447133.0,40.19,40.77,40.11,40.76,1447133.0
2020-03-12 14:50:00,40.77,40.93,40.26,40.28,1519393.0,40.77,40.93,40.26,40.28,1519393.0
2020-03-12 15:00:00,40.29,40.61,40.25,40.42,1479620.0,40.29,40.61,40.25,40.42,1479620.0
2020-03-12 15:10:00,40.43,40.73,40.22,40.26,1773324.0,40.43,40.73,40.22,40.26,1773324.0
2020-03-12 15:20:00,40.26,40.38,39.84,39.85,1992457.0,40.26,40.38,39.84,39.85,1992457.0
2020-03-12 15:30:00,39.86,40.13,39.84,39.93,1636257.0,39.86,40.13,39.84,39.93,1636257.0
2020-03-12 15:40:00,39.92,40.13,39.25,39.4,3191127.0,39.92,40.13,39.25,39.4,3191127.0
2020-03-12 15:50:00,39.4,40.03,39.0,39.01,4251062.0,39.4,40.03,39.0,39.01,4251062.0
2020-03-13 09:30:00,42.2,42.77,41.77,41.77,6571716.0,42.2,42.77,41.77,41.77,6571716.0
2020-03-13 09:40:00,41.77,42.03,41.33,41.99,3576863.0,41.77,42.03,41.33,41.99,3576863.0
2020-03-13 09:50:00,42.0,42.0,41.34,41.51,2274795.0,42.0,42.0,41.34,41.51,2274795.0
2020-03-13 10:00:00,41.52,42.15,41.33,41.99,2788672.0,41.52,42.15,41.33,41.99,2788672.0
2020-03-13 10:10:00,41.97,42.3,41.67,42.29,2566725.0,41.97,42.3,41.67,42.29,2566725.0
2020-03-13 10:20:00,42.3,42.64,42.08,42.27,3026846.0,42.3,42.64,42.08,42.27,3026846.0
2020-03-13 10:30:00,42.27,42.6,42.23,42.51,1789708.0,42.27,42.6,42.23,42.51,1789708.0
2020-03-13 10:40:00,42.51,42.52,42.15,42.45,1925942.0,42.51,42.52,42.15,42.45,1925942.0
2020-03-13 10:50:00,42.46,42.55,41.45,41.47,2006439.0,42.46,42.55,41.45,41.47,2006439.0
2020-03-13 11:00:00,41.46,41.87,41.46,41.71,2114767.0,41.46,41.87,41.46,41.71,2114767.0
2020-03-13 11:10:00,41.72,41.73,41.21,41.34,1771196.0,41.72,41.73,41.21,41.34,1771196.0
2020-03-13 11:20:00,41.33,41.45,40.7,40.71,1847445.0,41.33,41.45,40.7,40.71,1847445.0
2020-03-13 11:30:00,40.71,40.96,40.41,40.56,2512260.0,40.71,40.96,40.41,40.56,2512260.0
2020-03-13 11:40:00,40.57,40.57,39.6,39.68,2491446.0,40.57,40.57,39.6,39.68,2491446.0
2020-03-13 11:50:00,39.69,40.84,39.66,40.66,2365303.0,39.69,40.84,39.66,40.66,2365303.0
2020-03-13 12:00:00,40.66,40.75,40.17,40.46,1402171.0,40.66,40.75,40.17,40.46,1402171.0
2020-03-13 12:10:00,40.46,40.9,40.35,40.77,1165657.0,40.46,40.9,40.35,40.77,1165657.0
2020-03-13 12:20:00,40.77,40.9,40.5,40.77,905695.0,40.77,40.9,40.5,40.77,905695.0
2020-03-13 12:30:00,40.77,41.34,40.73,41.26,1735660.0,40.77,41.34,40.73,41.26,1735660.0
2020-03-13 12:40:00,41.27,41.57,41.17,41.33,1402089.0,41.27,41.57,41.17,41.33,1402089.0
2020-03-13 12:50:00,41.33,41.53,40.7,40.84,1478587.0,41.33,41.53,40.7,40.84,1478587.0
2020-03-13 13:00:00,40.84,41.09,40.76,40.97,928910.0,40.84,41.09,40.76,40.97,928910.0
2020-03-13 13:10:00,40.98,41.44,40.91,41.39,962886.0,40.98,41.44,40.91,41.39,962886.0
2020-03-13 13:20:00,41.4,41.7,41.31,41.66,1148542.0,41.4,41.7,41.31,41.66,1148542.0
2020-03-13 13:30:00,41.66,41.78,41.09,41.37,1417546.0,41.66,41.78,41.09,41.37,1417546.0
2020-03-13 13:40:00,41.37,41.68,41.31,41.63,1068476.0,41.37,41.68,41.31,41.63,1068476.0
2020-03-13 13:50:00,41.63,41.72,41.45,41.62,951779.0,41.63,41.72,41.45,41.62,951779.0
2020-03-13 14:00:00,41.61,41.62,40.97,41.06,1323111.0,41.61,41.62,40.97,41.06,1323111.0
2020-03-13 14:10:00,41.07,41.24,40.96,41.08,1086008.0,41.07,41.24,40.96,41.08,1086008.0
2020-03-13 14:20:00,41.09,41.2,40.7,40.72,821256.0,41.09,41.2,40.7,40.72,821256.0
2020-03-13 14:30:00,40.72,40.87,40.57,40.65,913024.0,40.72,40.87,40.57,40.65,913024.0
2020-03-13 14:40:00,40.65,41.32,40.59,41.15,1245594.0,40.65,41.32,40.59,41.15,1245594.0
2020-03-13 14:50:00,41.14,41.35,41.11,41.26,1032808.0,41.14,41.35,41.11,41.26,1032808.0
2020-03-13 15:00:00,41.25,41.68,41.21,41.34,1501280.0,41.25,41.68,41.21,41.34,1501280.0
2020-03-13 15:10:00,41.34,41.44,40.84,41.04,1485816.0,41.34,41.44,40.84,41.04,1485816.0
2020-03-13 15:20:00,41.04,41.39,40.91,41.17,1158945.0,41.04,41.39,40.91,41.17,1158945.0
2020-03-13 15:30:00,41.17,41.45,40.6,41.24,2284563.0,41.17,41.45,40.6,41.24,2284563.0
2020-03-13 15:40:00,41.23,42.45,41.03,42.2,2942700.0,41.23,42.45,41.03,42.2,2942700.0
2020-03-13 15:50:00,42.19,43.91,42.11,43.9,5719352.0,42.19,43.91,42.11,43.9,5719352.0
2020-03-16 09:30:00,39.15,39.2,38.91,39.06,869463.0,39.15,39.2,38.91,39.06,869463.0
2020-03-16 09:40:00,38.96,39.0,38.52,38.89,1595574.0,38.96,39.0,38.52,38.89,1595574.0
2020-03-16 09:50:00,38.89,40.84,38.86,40.52,4178203.0,38.89,40.84,38.86,40.52,4178203.0
2020-03-16 10:00:00,40.52,40.88,39.86,40.42,2559020.0,40.52,40.88,39.86,40.42,2559020.0
2020-03-16 10:10:00,40.41,40.64,39.86,39.95,2274359.0,40.41,40.64,39.86,39.95,2274359.0
2020-03-16 10:20:00,39.95,40.49,39.82,40.01,1962604.0,39.95,40.49,39.82,40.01,1962604.0
2020-03-16 10:30:00,40.01,40.91,40.0,40.82,2349589.0,40.01,40.91,40.0,40.82,2349589.0
2020-03-16 10:40:00,40.82,41.73,40.63,41.39,2842371.0,40.82,41.73,40.63,41.39,2842371.0
2020-03-16 10:50:00,41.41,41.93,41.17,41.38,2528363.0,41.41,41.93,41.17,41.38,2528363.0
2020-03-16 11:00:00,41.38,41.86,41.14,41.86,1994579.0,41.38,41.86,41.14,41.86,1994579.0
2020-03-16 11:10:00,41.84,42.17,41.76,42.04,2000749.0,41.84,42.17,41.76,42.04,2000749.0
2020-03-16 11:20:00,42.05,43.37,42.04,43.19,4081213.0,42.05,43.37,42.04,43.19,4081213.0
2020-03-16 11:30:00,43.17,43.28,42.11,42.36,2657001.0,43.17,43.28,42.11,42.36,2657001.0
2020-03-16 11:40:00,42.34,42.4,41.85,42.26,1917905.0,42.34,42.4,41.85,42.26,1917905.0
2020-03-16 11:50:00,42.28,42.76,42.21,42.76,1695333.0,42.28,42.76,42.21,42.76,1695333.0
2020-03-16 12:00:00,42.74,42.95,42.39,42.41,1722438.0,42.74,42.95,42.39,42.41,1722438.0
2020-03-16 12:10:00,42.4,42.54,41.88,42.03,1656106.0,42.4,42.54,41.88,42.03,1656106.0
2020-03-16 12:20:00,42.02,42.64,41.97,42.06,1631120.0,42.02,42.64,41.97,42.06,1631120.0
2020-03-16 12:30:00,42.06,42.59,41.99,42.38,1395864.0,42.06,42.59,41.99,42.38,1395864.0
2020-03-16 12:40:00,42.39,42.55,42.25,42.53,919726.0,42.39,42.55,42.25,42.53,919726.0
2020-03-16 12:50:00,42.54,42.56,42.18,42.36,1226895.0,42.54,42.56,42.18,42.36,1226895.0
2020-03-16 13:00:00,42.35,42.5,41.89,41.94,1151388.0,42.35,42.5,41.89,41.94,1151388.0
2020-03-16 13:10:00,41.94,42.26,41.65,41.67,1446226.0,41.94,42.26,41.65,41.67,1446226.0
2020-03-16 13:20:00,41.68,41.85,41.46,41.54,1344512.0,41.68,41.85,41.46,41.54,1344512.0
2020-03-16 13:30:00,41.53,41.56,40.91,41.08,1626691.0,41.53,41.56,40.91,41.08,1626691.0
2020-03-16 13:40:00,41.08,41.33,40.95,41.2,998725.0,41.08,41.33,40.95,41.2,998725.0
2020-03-16 13:50:00,41.22,41.59,41.19,41.5,929099.0,41.22,41.59,41.19,41.5,929099.0
2020-03-16 14:00:00,41.5,41.52,41.15,41.23,853933.0,41.5,41.52,41.15,41.23,853933.0
2020-03-16 14:10:00,41.21,41.35,40.66,40.75,1120577.0,41.21,41.35,40.66,40.75,1120577.0
2020-03-16 14:20:00,40.75,40.98,40.52,40.97,1218090.0,40.75,40.98,40.52,40.97,1218090.0
2020-03-16 14:30:00,40.96,41.68,40.84,41.11,1889534.0,40.96,41.68,40.84,41.11,1889534.0
2020-03-16 14:40:00,41.09,41.25,40.72,40.95,1691983.0,41.09,41.25,40.72,40.95,1691983.0
2020-03-16 14:50:00,40.96,41.8,40.88,41.57,1784249.0,40.96,41.8,40.88,41.57,1784249.0
2020-03-16 15:00:00,41.59,42.12,41.59,41.71,1630389.0,41.59,42.12,41.59,41.71,1630389.0
2020-03-16 15:10:00,41.72,42.01,41.55,41.82,1489485.0,41.72,42.01,41.55,41.82,1489485.0
2020-03-16 15:20:00,41.82,41.93,41.52,41.7,1534064.0,41.82,41.93,41.52,41.7,1534064.0
2020-03-16 15:30:00,41.69,41.69,40.31,40.68,2470892.0,41.69,41.69,40.31,40.68,2470892.0
2020-03-16 15:40:00,40.68,41.07,40.24,40.56,2156696.0,40.68,41.07,40.24,40.56,2156696.0
2020-03-16 15:50:00,40.56,40.57,38.51,38.71,5109007.0,40.56,40.57,38.51,38.71,5109007.0
2020-03-17 09:30:00,40.19,40.95,39.27,39.41,4312244.0,40.19,40.95,39.27,39.41,4312244.0
2020-03-17 09:40:00,39.4,39.87,38.61,39.26,4106352.0,39.4,39.87,38.61,39.26,4106352.0
2020-03-17 09:50:00,39.26,39.38,38.71,38.77,2490877.0,39.26,39.38,38.71,38.77,2490877.0
2020-03-17 10:00:00,38.78,39.39,38.3,39.04,3276325.0,38.78,39.39,38.3,39.04,3276325.0
2020-03-17 10:10:00,39.05,39.6,39.02,39.34,2392760.0,39.05,39.6,39.02,39.34,2392760.0
2020-03-17 10:20:00,39.38,39.77,39.17,39.59,1891479.0,39.38,39.77,39.17,39.59,1891479.0
2020-03-17 10:30:00,39.59,40.11,39.59,39.88,2234800.0,39.59,40.11,39.59,39.88,2234800.0
2020-03-17 10:40:00,39.9,40.75,39.72,40.64,2423821.0,39.9,40.75,39.72,40.64,2423821.0
2020-03-17 10:50:00,40.65,41.18,40.34,41.09,2552800.0,40.65,41.18,40.34,41.09,2552800.0
2020-03-17 11:00:00,41.09,41.87,40.87,41.85,2724104.0,41.09,41.87,40.87,41.85,2724104.0
2020-03-17 11:10:00,41.84,42.55,41.75,42.03,3646266.0,41.84,42.55,41.75,42.03,3646266.0
2020-03-17 11:20:00,42.04,42.08,41.22,41.51,2292743.0,42.04,42.08,41.22,41.51,2292743.0
2020-03-17 11:30:00,41.5,41.83,40.93,41.0,1717679.0,41.5,41.83,40.93,41.0,1717679.0
2020-03-17 11:40:00,41.01,42.0,40.93,41.98,2059186.0,41.01,42.0,40.93,41.98,2059186.0
2020-03-17 11:50:00,41.98,42.32,41.72,41.97,2277425.0,41.98,42.32,41.72,41.97,2277425.0
2020-03-17 12:00:00,41.96,42.88,41.92,42.87,2839955.0,41.96,42.88,41.92,42.87,2839955.0
2020-03-17 12:10:00,42.86,42.88,42.21,42.48,2061137.0,42.86,42.88,42.21,42.48,2061137.0
2020-03-17 12:20:00,42.48,42.53,41.4,41.57,1711352.0,42.48,42.53,41.4,41.57,1711352.0
2020-03-17 12:30:00,41.57,41.83,41.16,41.35,1626286.0,41.57,41.83,41.16,41.35,1626286.0
2020-03-17 12:40:00,41.36,41.7,41.11,41.23,1774758.0,41.36,41.7,41.11,41.23,1774758.0
2020-03-17 12:50:00,41.23,41.62,40.81,41.61,1695390.0,41.23,41.62,40.81,41.61,1695390.0
2020-03-17 13:00:00,41.61,41.8,41.02,41.05,1497984.0,41.61,41.8,41.02,41.05,1497984.0
2020-03-17 13:10:00,41.05,41.12,40.56,40.89,1828651.0,41.05,41.12,40.56,40.89,1828651.0
2020-03-17 13:20:00,40.87,41.38,40.77,41.24,1270109.0,40.87,41.38,40.77,41.24,1270109.0
2020-03-17 13:30:00,41.22,41.63,41.01,41.59,1166065.0,41.22,41.63,41.01,41.59,1166065.0
2020-03-17 13:40:00,41.58,41.96,41.37,41.84,1310789.0,41.58,41.96,41.37,41.84,1310789.0
2020-03-17 13:50:00,41.85,42.17,41.58,41.85,1451709.0,41.85,42.17,41.58,41.85,1451709.0
2020-03-17 14:00:00,41.82,42.2,41.58,42.16,1357286.0,41.82,42.2,41.58,42.16,1357286.0
2020-03-17 14:10:00,42.16,42.48,41.96,42.36,1446030.0,42.16,42.48,41.96,42.36,1446030.0
2020-03-17 14:20:00,42.36,42.39,41.74,42.24,1780806.0,42.36,42.39,41.74,42.24,1780806.0
2020-03-17 14:30:00,42.23,42.41,42.04,42.19,1336663.0,42.23,42.41,42.04,42.19,1336663.0
2020-03-17 14:40:00,42.19,42.23,41.4,41.61,1573691.0,42.19,42.23,41.4,41.61,1573691.0
2020-03-17 14:50:00,41.6,42.1,41.45,42.0,1500838.0,41.6,42.1,41.45,42.0,1500838.0
2020-03-17 15:00:00,41.99,41.99,41.27,41.77,2045943.0,41.99,41.99,41.27,41.77,2045943.0
2020-03-17 15:10:00,41.78,41.93,41.6,41.67,1214768.0,41.78,41.93,41.6,41.67,1214768.0
2020-03-17 15:20:00,41.68,41.73,41.4,41.56,1207677.0,41.68,41.73,41.4,41.56,1207677.0
2020-03-17 15:30:00,41.57,42.24,41.52,42.15,2178751.0,41.57,42.24,41.52,42.15,2178751.0
2020-03-17 15:40:00,42.16,42.42,41.39,41.44,2614919.0,42.16,42.42,41.39,41.44,2614919.0
2020-03-17 15:50:00,41.44,41.95,41.31,41.88,3560339.0,41.44,41.95,41.31,41.88,3560339.0
2020-03-18 09:30:00,39.54,40.98,39.5,40.44,3996571.0,39.54,40.98,39.5,40.44,3996571.0
2020-03-18 09:40:00,40.44,40.87,40.22,40.6,3322218.0,40.44,40.87,40.22,40.6,3322218.0
2020-03-18 09:50:00,40.6,41.55,40.46,41.16,3753904.0,40.6,41.55,40.46,41.16,3753904.0
2020-03-18 10:00:00,41.17,41.95,41.02,41.33,3372851.0,41.17,41.95,41.02,41.33,3372851.0
2020-03-18 10:10:00,41.35,41.83,41.16,41.16,2472210.0,41.35,41.83,41.16,41.16,2472210.0
2020-03-18 10:20:00,41.16,41.46,40.88,41.38,3129246.0,41.16,41.46,40.88,41.38,3129246.0
2020-03-18 10:30:00,41.37,41.47,40.97,41.38,2010087.0,41.37,41.47,40.97,41.38,2010087.0
2020-03-18 10:40:00,41.37,41.75,41.1,41.37,1964027.0,41.37,41.75,41.1,41.37,1964027.0
2020-03-18 10:50:00,41.36,41.39,40.86,41.12,1874328.0,41.36,41.39,40.86,41.12,1874328.0
2020-03-18 11:00:00,41.1,41.27,40.76,40.79,1777436.0,41.1,41.27,40.76,40.79,1777436.0
2020-03-18 11:10:00,40.79,40.9,40.48,40.86,2364489.0,40.79,40.9,40.48,40.86,2364489.0
2020-03-18 11:20:00,40.87,41.14,40.55,40.65,2243608.0,40.87,41.14,40.55,40.65,2243608.0
2020-03-18 11:30:00,40.64,41.05,40.53,40.55,2007638.0,40.64,41.05,40.53,40.55,2007638.0
2020-03-18 11:40:00,40.55,40.73,40.22,40.67,2346387.0,40.55,40.73,40.22,40.67,2346387.0
2020-03-18 11:50:00,40.68,41.36,40.67,41.23,2600909.0,40.68,41.36,40.67,41.23,2600909.0
2020-03-18 12:00:00,41.23,41.3,40.63,40.86,2304882.0,41.23,41.3,40.63,40.86,2304882.0
2020-03-18 12:10:00,40.87,41.11,40.16,40.25,2469977.0,40.87,41.11,40.16,40.25,2469977.0
2020-03-18 12:20:00,40.26,40.6,40.16,40.57,1678813.0,40.26,40.6,40.16,40.57,1678813.0
2020-03-18 12:30:00,40.59,40.8,39.96,40.25,2420834.0,40.59,40.8,39.96,40.25,2420834.0
2020-03-18 12:40:00,40.25,40.41,39.93,39.97,2156399.0,40.25,40.41,39.93,39.97,2156399.0
2020-03-18 12:50:00,39.97,40.17,39.71,39.74,1926242.0,39.97,40.17,39.71,39.74,1926242.0
2020-03-18 13:00:00,39.74,39.74,39.74,39.74,0.0,39.74,39.74,39.74,39.74,0.0
2020-03-18 13:10:00,39.6,40.17,39.6,40.07,2183323.0,39.6,40.17,39.6,40.07,2183323.0
2020-03-18 13:20:00,40.07,40.13,39.22,39.25,2262193.0,40.07,40.13,39.22,39.25,2262193.0
2020-03-18 13:30:00,39.24,39.28,38.09,38.98,4640403.0,39.24,39.28,38.09,38.98,4640403.0
2020-03-18 13:40:00,38.97,39.39,38.37,38.7,2868622.0,38.97,39.39,38.37,38.7,2868622.0
2020-03-18 13:50:00,38.69,38.82,38.16,38.39,2074106.0,38.69,38.82,38.16,38.39,2074106.0
2020-03-18 14:00:00,38.39,38.58,37.83,38.05,3303065.0,38.39,38.58,37.83,38.05,3303065.0
2020-03-18 14:10:00,38.05,38.11,37.67,37.76,2424458.0,38.05,38.11,37.67,37.76,2424458.0
2020-03-18 14:20:00,37.75,37.88,37.07,37.25,2584439.0,37.75,37.88,37.07,37.25,2584439.0
2020-03-18 14:30:00,37.24,37.7,36.75,37.69,3337684.0,37.24,37.7,36.75,37.69,3337684.0
2020-03-18 14:40:00,37.7,38.11,37.39,37.67,2398730.0,37.7,38.11,37.39,37.67,2398730.0
2020-03-18 14:50:00,37.68,38.58,37.52,38.56,2349062.0,37.68,38.58,37.52,38.56,2349062.0
2020-03-18 15:00:00,38.58,38.67,37.76,38.05,2175341.0,38.58,38.67,37.76,38.05,2175341.0
2020-03-18 15:10:00,38.05,38.49,38.0,38.29,1858512.0,38.05,38.49,38.0,38.29,1858512.0
2020-03-18 15:20:00,38.29,38.31,37.58,37.58,1802701.0,38.29,38.31,37.58,37.58,1802701.0
2020-03-18 15:30:00,37.58,38.25,37.5,37.78,2076927.0,37.58,38.25,37.5,37.78,2076927.0
2020-03-18 15:40:00,37.77,38.41,37.77,38.33,2165669.0,37.77,38.41,37.77,38.33,2165669.0
2020-03-18 15:50:00,38.32,39.24,38.2,39.13,4023069.0,38.32,39.24,38.2,39.13,4023069.0
2020-03-19 09:30:00,39.59,39.6,37.69,38.1,3807249.0,39.59,39.6,37.69,38.1,3807249.0
2020-03-19 09:40:00,38.15,38.48,37.83,38.36,3214549.0,38.15,38.48,37.83,38.36,3214549.0
2020-03-19 09:50:00,38.37,39.72,38.18,39.62,3924093.0,38.37,39.72,38.18,39.62,3924093.0
2020-03-19 10:00:00,39.61,39.96,39.1,39.93,3084871.0,39.61,39.96,39.1,39.93,3084871.0
2020-03-19 10:10:00,39.95,40.7,39.75,40.13,3532102.0,39.95,40.7,39.75,40.13,3532102.0
2020-03-19 10:20:00,40.12,40.47,39.74,40.4,2495726.0,40.12,40.47,39.74,40.4,2495726.0
2020-03-19 10:30:00,40.38,40.7,39.79,39.84,2317819.0,40.38,40.7,39.79,39.84,2317819.0
2020-03-19 10:40:00,39.85,40.14,39.57,39.77,2014695.0,39.85,40.14,39.57,39.77,2014695.0
2020-03-19 10:50:00,39.77,40.4,39.61,39.9,1806173.0,39.77,40.4,39.61,39.9,1806173.0
2020-03-19 11:00:00,39.9,40.54,39.72,39.96,2352191.0,39.9,40.54,39.72,39.96,2352191.0
2020-03-19 11:10:00,39.96,40.62,39.71,40.57,2654267.0,39.96,40.62,39.71,40.57,2654267.0
2020-03-19 11:20:00,40.56,40.94,40.44,40.9,2523758.0,40.56,40.94,40.44,40.9,2523758.0
2020-03-19 11:30:00,40.91,40.97,40.38,40.52,2721672.0,40.91,40.97,40.38,40.52,2721672.0
2020-03-19 11:40:00,40.52,40.89,40.52,40.83,1492146.0,40.52,40.89,40.52,40.83,1492146.0
2020-03-19 11:50:00,40.82,40.95,40.28,40.32,1751280.0,40.82,40.95,40.28,40.32,1751280.0
2020-03-19 12:00:00,40.33,40.63,40.13,40.31,1883709.0,40.33,40.63,40.13,40.31,1883709.0
2020-03-19 12:10:00,40.31,40.43,39.9,40.1,1709215.0,40.31,40.43,39.9,40.1,1709215.0
2020-03-19 12:20:00,40.12,40.36,39.91,40.18,1324389.0,40.12,40.36,39.91,40.18,1324389.0
2020-03-19 12:30:00,40.19,40.34,39.98,40.25,1099530.0,40.19,40.34,39.98,40.25,1099530.0
2020-03-19 12:40:00,40.24,40.75,40.15,40.42,1605407.0,40.24,40.75,40.15,40.42,1605407.0
2020-03-19 12:50:00,40.42,40.78,40.29,40.59,1490356.0,40.42,40.78,40.29,40.59,1490356.0
2020-03-19 13:00:00,40.59,40.72,40.21,40.23,1024567.0,40.59,40.72,40.21,40.23,1024567.0
2020-03-19 13:10:00,40.23,40.56,40.21,40.45,966324.0,40.23,40.56,40.21,40.45,966324.0
2020-03-19 13:20:00,40.44,40.7,40.22,40.37,1477169.0,40.44,40.7,40.22,40.37,1477169.0
2020-03-19 13:30:00,40.36,40.59,40.22,40.44,986738.0,40.36,40.59,40.22,40.44,986738.0
2020-03-19 13:40:00,40.44,40.84,40.34,40.82,1416026.0,40.44,40.84,40.34,40.82,1416026.0
2020-03-19 13:50:00,40.81,41.45,40.77,41.06,3234004.0,40.81,41.45,40.77,41.06,3234004.0
2020-03-19 14:00:00,41.07,41.29,40.86,40.97,1708139.0,41.07,41.29,40.86,40.97,1708139.0
2020-03-19 14:10:00,40.97,41.28,40.97,41.27,1319710.0,40.97,41.28,40.97,41.27,1319710.0
2020-03-19 14:20:00,41.27,41.38,41.01,41.23,1569986.0,41.27,41.38,41.01,41.23,1569986.0
2020-03-19 14:30:00,41.23,41.45,41.19,41.39,1471297.0,41.23,41.45,41.19,41.39,1471297.0
2020-03-19 14:40:00,41.4,41.67,41.28,41.65,2316232.0,41.4,41.67,41.28,41.65,2316232.0
2020-03-19 14:50:00,41.66,41.7,40.95,41.19,1937379.0,41.66,41.7,40.95,41.19,1937379.0
2020-03-19 15:00:00,41.19,41.22,40.56,40.58,2078156.0,41.19,41.22,40.56,40.58,2078156.0
2020-03-19 15:10:00,40.57,40.97,40.42,40.84,1741970.0,40.57,40.97,40.42,40.84,1741970.0
2020-03-19 15:20:00,40.84,41.23,40.72,40.77,1731821.0,40.84,41.23,40.72,40.77,1731821.0
2020-03-19 15:30:00,40.77,41.06,40.71,40.8,1457715.0,40.77,41.06,40.71,40.8,1457715.0
2020-03-19 15:40:00,40.79,41.03,40.4,40.4,2125152.0,40.79,41.03,40.4,40.4,2125152.0
2020-03-19 15:50:00,40.4,40.41,39.72,39.79,3996037.0,40.4,40.41,39.72,39.79,3996037.0
2020-03-20 09:30:00,41.51,41.62,40.77,40.87,5144286.0,41.51,41.62,40.77,40.87,5144286.0
2020-03-20 09:40:00,40.88,41.26,40.47,40.85,3739919.0,40.88,41.26,40.47,40.85,3739919.0
2020-03-20 09:50:00,40.83,41.41,40.69,41.29,2682637.0,40.83,41.41,40.69,41.29,2682637.0
2020-03-20 10:00:00,41.29,41.61,41.1,41.12,3193087.0,41.29,41.61,41.1,41.12,3193087.0
2020-03-20 10:10:00,41.11,41.71,41.0,41.58,2834991.0,41.11,41.71,41.0,41.58,2834991.0
2020-03-20 10:20:00,41.54,42.05,41.4,41.72,2957227.0,41.54,42.05,41.4,41.72,2957227.0
2020-03-20 10:30:00,41.72,42.05,41.63,41.84,2416335.0,41.72,42.05,41.63,41.84,2416335.0
2020-03-20 10:40:00,41.84,41.98,41.44,41.78,2405722.0,41.84,41.98,41.44,41.78,2405722.0
2020-03-20 10:50:00,41.78,42.29,41.76,42.26,2724025.0,41.78,42.29,41.76,42.26,2724025.0
2020-03-20 11:00:00,42.25,42.35,42.03,42.27,2311343.0,42.25,42.35,42.03,42.27,2311343.0
2020-03-20 11:10:00,42.27,42.49,42.03,42.09,2527623.0,42.27,42.49,42.03,42.09,2527623.0
2020-03-20 11:20:00,42.09,42.12,41.41,41.72,3387913.0,42.09,42.12,41.41,41.72,3387913.0
2020-03-20 11:30:00,41.71,42.35,41.52,42.14,2659759.0,41.71,42.35,41.52,42.14,2659759.0
2020-03-20 11:40:00,42.12,42.28,41.73,41.97,2202393.0,42.12,42.28,41.73,41.97,2202393.0
2020-03-20 11:50:00,41.97,42.2,41.77,42.02,1894448.0,41.97,42.2,41.77,42.02,1894448.0
2020-03-20 12:00:00,42.03,42.14,41.24,41.27,2059245.0,42.03,42.14,41.24,41.27,2059245.0
2020-03-20 12:10:00,41.27,41.59,41.13,41.19,2754294.0,41.27,41.59,41.13,41.19,2754294.0
2020-03-20 12:20:00,41.18,41.32,40.25,40.53,2867063.0,41.18,41.32,40.25,40.53,2867063.0
2020-03-20 12:30:00,40.53,41.1,40.4,40.88,2236482.0,40.53,41.1,40.4,40.88,2236482.0
2020-03-20 12:40:00,40.88,41.47,40.72,41.32,2081762.0,40.88,41.47,40.72,41.32,2081762.0
2020-03-20 12:50:00,41.31,41.91,41.29,41.41,2462869.0,41.31,41.91,41.29,41.41,2462869.0
2020-03-20 13:00:00,41.43,42.07,41.3,41.93,2158165.0,41.43,42.07,41.3,41.93,2158165.0
2020-03-20 13:10:00,41.92,42.09,41.72,41.93,1805654.0,41.92,42.09,41.72,41.93,1805654.0
2020-03-20 13:20:00,41.93,42.04,41.5,41.8,1753033.0,41.93,42.04,41.5,41.8,1753033.0
2020-03-20 13:30:00,41.79,42.08,41.71,41.98,1831445.0,41.79,42.08,41.71,41.98,1831445.0
2020-03-20 13:40:00,41.97,42.0,41.61,41.62,1407299.0,41.97,42.0,41.61,41.62,1407299.0
2020-03-20 13:50:00,41.61,41.79,41.46,41.73,1158918.0,41.61,41.79,41.46,41.73,1158918.0
2020-03-20 14:00:00,41.73,41.92,41.57,41.66,1414516.0,41.73,41.92,41.57,41.66,1414516.0
2020-03-20 14:10:00,41.66,41.71,41.08,41.17,2217813.0,41.66,41.71,41.08,41.17,2217813.0
2020-03-20 14:20:00,41.18,41.42,40.74,40.98,2172719.0,41.18,41.42,40.74,40.98,2172719.0
2020-03-20 14:30:00,40.99,41.25,40.74,40.91,1994400.0,40.99,41.25,40.74,40.91,1994400.0
2020-03-20 14:40:00,40.92,41.15,40.61,41.08,1721441.0,40.92,41.15,40.61,41.08,1721441.0
2020-03-20 14:50:00,41.08,41.2,40.27,40.51,2805591.0,41.08,41.2,40.27,40.51,2805591.0
2020-03-20 15:00:00,40.51,40.61,40.08,40.32,2608099.0,40.51,40.61,40.08,40.32,2608099.0
2020-03-20 15:10:00,40.32,40.62,39.94,39.98,2298733.0,40.32,40.62,39.94,39.98,2298733.0
2020-03-20 15:20:00,39.97,40.82,39.97,40.65,2350843.0,39.97,40.82,39.97,40.65,2350843.0
2020-03-20 15:30:00,40.66,40.98,40.23,40.35,2533220.0,40.66,40.98,40.23,40.35,2533220.0
2020-03-20 15:40:00,40.35,40.65,39.9,39.91,2360891.0,40.35,40.65,39.9,39.91,2360891.0
2020-03-20 15:50:00,39.9,39.93,39.58,39.6,3951522.0,39.9,39.93,39.58,39.6,3951522.0
2020-03-23 09:30:00,40.57,40.79,38.95,39.12,4029537.0,40.57,40.79,38.95,39.12,4029537.0
2020-03-23 09:40:00,39.11,40.05,39.01,39.72,2984998.0,39.11,40.05,39.01,39.72,2984998.0
2020-03-23 09:50:00,39.72,40.63,39.57,40.6,3582536.0,39.72,40.63,39.57,40.6,3582536.0
2020-03-23 10:00:00,40.59,40.72,39.88,40.23,2459162.0,40.59,40.72,39.88,40.23,2459162.0
2020-03-23 10:10:00,40.25,40.89,40.16,40.29,2887104.0,40.25,40.89,40.16,40.29,2887104.0
2020-03-23 10:20:00,40.28,40.83,40.21,40.65,2274987.0,40.28,40.83,40.21,40.65,2274987.0
2020-03-23 10:30:00,40.65,40.99,40.5,40.76,2496581.0,40.65,40.99,40.5,40.76,2496581.0
2020-03-23 10:40:00,40.76,40.98,40.4,40.53,2395016.0,40.76,40.98,40.4,40.53,2395016.0
2020-03-23 10:50:00,40.55,40.68,39.89,39.98,1946604.0,40.55,40.68,39.89,39.98,1946604.0
2020-03-23 11:00:00,39.98,40.35,39.76,40.12,2298191.0,39.98,40.35,39.76,40.12,2298191.0
2020-03-23 11:10:00,40.14,40.35,39.64,39.74,2109028.0,40.14,40.35,39.64,39.74,2109028.0
2020-03-23 11:20:00,39.75,39.75,39.23,39.49,2052859.0,39.75,39.75,39.23,39.49,2052859.0
2020-03-23 11:30:00,39.5,39.9,39.44,39.58,2091865.0,39.5,39.9,39.44,39.58,2091865.0
2020-03-23 11:40:00,39.59,39.69,39.05,39.38,1986800.0,39.59,39.69,39.05,39.38,1986800.0
2020-03-23 11:50:00,39.4,39.8,39.3,39.65,1935095.0,39.4,39.8,39.3,39.65,1935095.0
2020-03-23 12:00:00,39.65,39.95,39.53,39.58,1744717.0,39.65,39.95,39.53,39.58,1744717.0
2020-03-23 12:10:00,39.57,40.38,39.43,40.19,1982554.0,39.57,40.38,39.43,40.19,1982554.0
2020-03-23 12:20:00,40.2,40.48,39.96,40.16,2059391.0,40.2,40.48,39.96,40.16,2059391.0
2020-03-23 12:30:00,40.19,40.62,39.92,40.52,1884649.0,40.19,40.62,39.92,40.52,1884649.0
2020-03-23 12:40:00,40.52,41.3,40.47,41.26,3138165.0,40.52,41.3,40.47,41.26,3138165.0
2020-03-23 12:50:00,41.27,41.95,41.02,41.79,3938118.0,41.27,41.95,41.02,41.79,3938118.0
2020-03-23 13:00:00,41.8,41.82,41.34,41.66,2405896.0,41.8,41.82,41.34,41.66,2405896.0
2020-03-23 13:10:00,41.65,42.32,41.57,41.8,3416301.0,41.65,42.32,41.57,41.8,3416301.0
2020-03-23 13:20:00,41.8,41.98,41.43,41.54,1830486.0,41.8,41.98,41.43,41.54,1830486.0
2020-03-23 13:30:00,41.54,41.98,41.39,41.84,2072933.0,41.54,41.98,41.39,41.84,2072933.0
2020-03-23 13:40:00,41.84,42.2,41.45,42.09,2486774.0,41.84,42.2,41.45,42.09,2486774.0
2020-03-23 13:50:00,42.09,42.11,41.11,41.34,2513424.0,42.09,42.11,41.11,41.34,2513424.0
2020-03-23 14:00:00,41.35,41.38,40.7,40.77,2742340.0,41.35,41.38,40.7,40.77,2742340.0
2020-03-23 14:10:00,40.76,41.32,40.73,40.89,1761705.0,40.76,41.32,40.73,40.89,1761705.0
2020-03-23 14:20:00,40.91,41.33,40.43,41.2,2324964.0,40.91,41.33,40.43,41.2,2324964.0
2020-03-23 14:30:00,41.2,41.25,40.77,40.95,1599871.0,41.2,41.25,40.77,40.95,1599871.0
2020-03-23 14:40:00,40.97,41.72,40.93,41.63,1698929.0,40.97,41.72,40.93,41.63,1698929.0
2020-03-23 14:50:00,41.62,41.62,41.0,41.04,1279833.0,41.62,41.62,41.0,41.04,1279833.0
2020-03-23 15:00:00,41.06,41.39,40.87,41.0,1606798.0,41.06,41.39,40.87,41.0,1606798.0
2020-03-23 15:10:00,41.01,41.06,40.77,40.91,1254318.0,41.01,41.06,40.77,40.91,1254318.0
2020-03-23 15:20:00,40.9,40.9,40.36,40.58,1635057.0,40.9,40.9,40.36,40.58,1635057.0
2020-03-23 15:30:00,40.58,40.96,40.3,40.81,1985743.0,40.58,40.96,40.3,40.81,1985743.0
2020-03-23 15:40:00,40.82,41.24,40.72,40.84,2487462.0,40.82,41.24,40.72,40.84,2487462.0
2020-03-23 15:50:00,40.83,41.94,40.79,41.64,4043561.0,40.83,41.94,40.79,41.64,4043561.0
2020-03-24 09:30:00,44.03,44.98,43.99,44.5,7145936.0,44.03,44.98,43.99,44.5,7145936.0
2020-03-24 09:40:00,44.5,45.32,44.27,45.18,5190932.0,44.5,45.32,44.27,45.18,5190932.0
2020-03-24 09:50:00,45.18,45.75,45.12,45.61,4368610.0,45.18,45.75,45.12,45.61,4368610.0
2020-03-24 10:00:00,45.6,45.78,45.22,45.48,3227797.0,45.6,45.78,45.22,45.48,3227797.0
2020-03-24 10:10:00,45.49,45.7,45.28,45.52,3038055.0,45.49,45.7,45.28,45.52,3038055.0
2020-03-24 10:20:00,45.51,45.98,45.36,45.81,3333235.0,45.51,45.98,45.36,45.81,3333235.0
2020-03-24 10:30:00,45.82,46.32,45.73,46.25,3517783.0,45.82,46.32,45.73,46.25,3517783.0
2020-03-24 10:40:00,46.25,46.38,45.8,45.8,2713714.0,46.25,46.38,45.8,45.8,2713714.0
2020-03-24 10:50:00,45.81,46.25,45.77,46.09,2173448.0,45.81,46.25,45.77,46.09,2173448.0
2020-03-24 11:00:00,46.09,46.41,45.71,45.74,2587533.0,46.09,46.41,45.71,45.74,2587533.0
2020-03-24 11:10:00,45.74,46.04,45.53,45.87,2615044.0,45.74,46.04,45.53,45.87,2615044.0
2020-03-24 11:20:00,45.87,46.22,45.72,46.15,2138186.0,45.87,46.22,45.72,46.15,2138186.0
2020-03-24 11:30:00,46.16,46.48,46.02,46.44,1939220.0,46.16,46.48,46.02,46.44,1939220.0
2020-03-24 11:40:00,46.44,46.81,46.33,46.5,2941026.0,46.44,46.81,46.33,46.5,2941026.0
2020-03-24 11:50:00,46.5,46.7,46.4,46.59,2051912.0,46.5,46.7,46.4,46.59,2051912.0
2020-03-24 12:00:00,46.59,46.71,46.31,46.36,1886741.0,46.59,46.71,46.31,46.36,1886741.0
2020-03-24 12:10:00,46.37,46.5,46.23,46.43,1505300.0,46.37,46.5,46.23,46.43,1505300.0
2020-03-24 12:20:00,46.43,46.63,46.39,46.57,1589549.0,46.43,46.63,46.39,46.57,1589549.0
2020-03-24 12:30:00,46.57,46.57,46.34,46.42,1213536.0,46.57,46.57,46.34,46.42,1213536.0
2020-03-24 12:40:00,46.41,46.43,46.13,46.39,1736127.0,46.41,46.43,46.13,46.39,1736127.0
2020-03-24 12:50:00,46.4,46.65,46.33,46.36,1748425.0,46.4,46.65,46.33,46.36,1748425.0
2020-03-24 13:00:00,46.37,46.55,45.85,45.91,2293883.0,46.37,46.55,45.85,45.91,2293883.0
2020-03-24 13:10:00,45.91,46.02,45.54,45.66,2090782.0,45.91,46.02,45.54,45.66,2090782.0
2020-03-24 13:20:00,45.66,45.7,45.29,45.45,2344818.0,45.66,45.7,45.29,45.45,2344818.0
2020-03-24 13:30:00,45.45,46.1,45.45,46.05,2157286.0,45.45,46.1,45.45,46.05,2157286.0
2020-03-24 13:40:00,46.06,46.17,45.58,45.71,1739814.0,46.06,46.17,45.58,45.71,1739814.0
2020-03-24 13:50:00,45.71,45.73,45.23,45.32,1988648.0,45.71,45.73,45.23,45.32,1988648.0
2020-03-24 14:00:00,45.32,45.53,44.96,45.03,2101908.0,45.32,45.53,44.96,45.03,2101908.0
2020-03-24 14:10:00,45.02,45.34,44.8,45.13,2159999.0,45.02,45.34,44.8,45.13,2159999.0
2020-03-24 14:20:00,45.13,45.53,45.05,45.37,1590174.0,45.13,45.53,45.05,45.37,1590174.0
2020-03-24 14:30:00,45.37,45.67,45.19,45.66,1553609.0,45.37,45.67,45.19,45.66,1553609.0
2020-03-24 14:40:00,45.66,45.71,45.27,45.37,1607144.0,45.66,45.71,45.27,45.37,1607144.0
2020-03-24 14:50:00,45.37,45.97,45.32,45.93,1836374.0,45.37,45.97,45.32,45.93,1836374.0
2020-03-24 15:00:00,45.92,45.95,45.71,45.92,1384008.0,45.92,45.95,45.71,45.92,1384008.0
2020-03-24 15:10:00,45.93,45.99,45.63,45.82,1831464.0,45.93,45.99,45.63,45.82,1831464.0
2020-03-24 15:20:00,45.81,45.95,45.71,45.88,1559534.0,45.81,45.95,45.71,45.88,1559534.0
2020-03-24 15:30:00,45.88,46.13,45.81,46.04,2208648.0,45.88,46.13,45.81,46.04,2208648.0
2020-03-24 15:40:00,46.05,46.3,45.76,45.76,2841898.0,46.05,46.3,45.76,45.76,2841898.0
2020-03-24 15:50:00,45.76,46.22,45.66,46.22,4263532.0,45.76,46.22,45.66,46.22,4263532.0
2020-03-25 09:30:00,46.79,47.88,46.25,47.85,5737953.0,46.79,47.88,46.25,47.85,5737953.0
2020-03-25 09:40:00,47.84,47.86,47.32,47.5,3761972.0,47.84,47.86,47.32,47.5,3761972.0
2020-03-25 09:50:00,47.5,47.73,46.67,46.9,4562650.0,47.5,47.73,46.67,46.9,4562650.0
2020-03-25 10:00:00,46.9,46.94,45.67,46.26,3688394.0,46.9,46.94,45.67,46.26,3688394.0
2020-03-25 10:10:00,46.25,46.28,45.66,45.92,2764893.0,46.25,46.28,45.66,45.92,2764893.0
2020-03-25 10:20:00,45.91,46.47,45.77,46.43,2571292.0,45.91,46.47,45.77,46.43,2571292.0
2020-03-25 10:30:00,46.45,47.13,46.43,47.02,3252382.0,46.45,47.13,46.43,47.02,3252382.0
2020-03-25 10:40:00,47.05,47.2,46.65,46.8,2466439.0,47.05,47.2,46.65,46.8,2466439.0
2020-03-25 10:50:00,46.81,47.24,46.69,47.13,1924565.0,46.81,47.24,46.69,47.13,1924565.0
2020-03-25 11:00:00,47.14,47.37,46.89,47.27,1773221.0,47.14,47.37,46.89,47.27,1773221.0
2020-03-25 11:10:00,47.27,47.29,46.89,47.05,1817080.0,47.27,47.29,46.89,47.05,1817080.0
2020-03-25 11:20:00,47.03,47.08,46.58,46.69,2234640.0,47.03,47.08,46.58,46.69,2234640.0
2020-03-25 11:30:00,46.7,46.87,46.53,46.6,1638513.0,46.7,46.87,46.53,46.6,1638513.0
2020-03-25 11:40:00,46.61,46.86,46.37,46.76,1739318.0,46.61,46.86,46.37,46.76,1739318.0
2020-03-25 11:50:00,46.78,46.86,46.27,46.34,1744981.0,46.78,46.86,46.27,46.34,1744981.0
2020-03-25 12:00:00,46.34,46.74,46.31,46.64,1625265.0,46.34,46.74,46.31,46.64,1625265.0
2020-03-25 12:10:00,46.65,46.78,46.51,46.66,1285416.0,46.65,46.78,46.51,46.66,1285416.0
2020-03-25 12:20:00,46.66,47.0,46.65,46.82,1462116.0,46.66,47.0,46.65,46.82,1462116.0
2020-03-25 12:30:00,46.81,46.87,46.45,46.83,1722390.0,46.81,46.87,46.45,46.83,1722390.0
2020-03-25 12:40:00,46.83,47.19,46.7,47.08,1809155.0,46.83,47.19,46.7,47.08,1809155.0
2020-03-25 12:50:00,47.1,47.34,46.85,46.94,1857870.0,47.1,47.34,46.85,46.94,1857870.0
2020-03-25 13:00:00,46.97,47.25,46.8,47.24,1363326.0,46.97,47.25,46.8,47.24,1363326.0
2020-03-25 13:10:00,47.24,47.28,46.96,47.25,1339860.0,47.24,47.28,46.96,47.25,1339860.0
2020-03-25 13:20:00,47.25,47.34,47.03,47.19,1386987.0,47.25,47.34,47.03,47.19,1386987.0
2020-03-25 13:30:00,47.19,47.33,47.05,47.29,1234218.0,47.19,47.33,47.05,47.29,1234218.0
2020-03-25 13:40:00,47.29,47.44,47.2,47.33,1337469.0,47.29,47.44,47.2,47.33,1337469.0
2020-03-25 13:50:00,47.33,47.44,46.87,47.11,1530155.0,47.33,47.44,46.87,47.11,1530155.0
2020-03-25 14:00:00,47.1,47.19,46.63,46.9,1763600.0,47.1,47.19,46.63,46.9,1763600.0
2020-03-25 14:10:00,46.9,47.13,46.81,47.01,1602374.0,46.9,47.13,46.81,47.01,1602374.0
2020-03-25 14:20:00,47.0,47.05,46.64,46.8,1525755.0,47.0,47.05,46.64,46.8,1525755.0
2020-03-25 14:30:00,46.79,46.85,46.43,46.62,1823917.0,46.79,46.85,46.43,46.62,1823917.0
2020-03-25 14:40:00,46.61,46.88,46.51,46.74,1277155.0,46.61,46.88,46.51,46.74,1277155.0
2020-03-25 14:50:00,46.75,46.86,46.42,46.71,1572109.0,46.75,46.86,46.42,46.71,1572109.0
2020-03-25 15:00:00,46.71,46.82,46.52,46.63,1212205.0,46.71,46.82,46.52,46.63,1212205.0
2020-03-25 15:10:00,46.64,46.78,46.45,46.58,1539095.0,46.64,46.78,46.45,46.58,1539095.0
2020-03-25 15:20:00,46.57,46.69,46.21,46.3,1843191.0,46.57,46.69,46.21,46.3,1843191.0
2020-03-25 15:30:00,46.31,46.61,46.3,46.37,1670930.0,46.31,46.61,46.3,46.37,1670930.0
2020-03-25 15:40:00,46.36,46.47,44.73,44.96,3642312.0,46.36,46.47,44.73,44.96,3642312.0
2020-03-25 15:50:00,44.97,44.98,44.42,44.62,4720806.0,44.97,44.98,44.42,44.62,4720806.0
2020-03-26 09:30:00,45.78,46.29,45.51,45.86,3470389.0,45.78,46.29,45.51,45.86,3470389.0
2020-03-26 09:40:00,45.85,46.0,45.57,45.73,2607631.0,45.85,46.0,45.57,45.73,2607631.0
2020-03-26 09:50:00,45.73,45.92,45.4,45.8,2930435.0,45.73,45.92,45.4,45.8,2930435.0
2020-03-26 10:00:00,45.8,46.05,45.64,46.0,2578449.0,45.8,46.05,45.64,46.0,2578449.0
2020-03-26 10:10:00,45.99,46.55,45.91,46.5,2610269.0,45.99,46.55,45.91,46.5,2610269.0
2020-03-26 10:20:00,46.5,46.6,46.24,46.26,1837973.0,46.5,46.6,46.24,46.26,1837973.0
2020-03-26 10:30:00,46.25,46.61,46.24,46.51,1691823.0,46.25,46.61,46.24,46.51,1691823.0
2020-03-26 10:40:00,46.51,46.89,46.33,46.46,2630700.0,46.51,46.89,46.33,46.46,2630700.0
2020-03-26 10:50:00,46.46,46.73,46.25,46.51,1969401.0,46.46,46.73,46.25,46.51,1969401.0
2020-03-26 11:00:00,46.5,46.73,46.4,46.48,1370684.0,46.5,46.73,46.4,46.48,1370684.0
2020-03-26 11:10:00,46.48,46.85,46.45,46.84,1266362.0,46.48,46.85,46.45,46.84,1266362.0
2020-03-26 11:20:00,46.84,47.29,46.73,47.26,2024205.0,46.84,47.29,46.73,47.26,2024205.0
2020-03-26 11:30:00,47.26,47.28,46.99,47.2,1653009.0,47.26,47.28,46.99,47.2,1653009.0
2020-03-26 11:40:00,47.2,47.28,46.91,47.03,1539453.0,47.2,47.28,46.91,47.03,1539453.0
2020-03-26 11:50:00,47.03,47.04,46.71,46.93,1308737.0,47.03,47.04,46.71,46.93,1308737.0
2020-03-26 12:00:00,46.94,47.05,46.76,46.87,1042765.0,46.94,47.05,46.76,46.87,1042765.0
2020-03-26 12:10:00,46.87,47.02,46.67,46.77,1166544.0,46.87,47.02,46.67,46.77,1166544.0
2020-03-26 12:20:00,46.78,47.18,46.75,47.13,1287405.0,46.78,47.18,46.75,47.13,1287405.0
2020-03-26 12:30:00,47.13,47.22,46.94,47.06,1135913.0,47.13,47.22,46.94,47.06,1135913.0
2020-03-26 12:40:00,47.06,47.33,46.95,47.33,1585306.0,47.06,47.33,46.95,47.33,1585306.0
2020-03-26 12:50:00,47.33,47.44,47.2,47.33,1157355.0,47.33,47.44,47.2,47.33,1157355.0
2020-03-26 13:00:00,47.34,47.44,47.07,47.13,1217493.0,47.34,47.44,47.07,47.13,1217493.0
2020-03-26 13:10:00,47.14,47.23,46.95,47.0,1109456.0,47.14,47.23,46.95,47.0,1109456.0
2020-03-26 13:20:00,47.02,47.05,46.69,46.72,1530592.0,47.02,47.05,46.69,46.72,1530592.0
2020-03-26 13:30:00,46.72,46.73,46.41,46.72,1892949.0,46.72,46.73,46.41,46.72,1892949.0
2020-03-26 13:40:00,46.72,46.93,46.66,46.91,1423610.0,46.72,46.93,46.66,46.91,1423610.0
2020-03-26 13:50:00,46.91,47.02,46.82,46.98,1123752.0,46.91,47.02,46.82,46.98,1123752.0
2020-03-26 14:00:00,46.99,47.24,46.91,47.06,1505830.0,46.99,47.24,46.91,47.06,1505830.0
2020-03-26 14:10:00,47.06,47.15,46.77,47.08,1285012.0,47.06,47.15,46.77,47.08,1285012.0
2020-03-26 14:20:00,47.08,47.25,46.97,47.15,1129240.0,47.08,47.25,46.97,47.15,1129240.0
2020-03-26 14:30:00,47.16,47.29,47.0,47.15,1144416.0,47.16,47.29,47.0,47.15,1144416.0
2020-03-26 14:40:00,47.15,47.2,47.0,47.1,771437.0,47.15,47.2,47.0,47.1,771437.0
2020-03-26 14:50:00,47.09,47.22,47.01,47.07,808659.0,47.09,47.22,47.01,47.07,808659.0
2020-03-26 15:00:00,47.08,47.14,46.8,46.83,1158738.0,47.08,47.14,46.8,46.83,1158738.0
2020-03-26 15:10:00,46.83,46.98,46.7,46.9,1068689.0,46.83,46.98,46.7,46.9,1068689.0
2020-03-26 15:20:00,46.89,47.15,46.84,47.14,1510778.0,46.89,47.15,46.84,47.14,1510778.0
2020-03-26 15:30:00,47.15,47.29,46.63,46.86,2327080.0,47.15,47.29,46.63,46.86,2327080.0
2020-03-26 15:40:00,46.86,47.03,46.74,46.8,1688820.0,46.86,47.03,46.74,46.8,1688820.0
2020-03-26 15:50:00,46.8,47.5,46.79,47.49,4930088.0,46.8,47.5,46.79,47.49,4930088.0
2020-03-27 09:30:00,46.32,47.15,45.9,46.68,4027971.0,46.32,47.15,45.9,46.68,4027971.0
2020-03-27 09:40:00,46.66,46.9,46.34,46.36,3316775.0,46.66,46.9,46.34,46.36,3316775.0
2020-03-27 09:50:00,46.36,46.98,46.3,46.82,2785264.0,46.36,46.98,46.3,46.82,2785264.0
2020-03-27 10:00:00,46.82,47.02,46.65,46.91,1936628.0,46.82,47.02,46.65,46.91,1936628.0
2020-03-27 10:10:00,46.91,47.04,46.67,46.74,1653997.0,46.91,47.04,46.67,46.74,1653997.0
2020-03-27 10:20:00,46.73,46.8,46.48,46.57,1478985.0,46.73,46.8,46.48,46.57,1478985.0
2020-03-27 10:30:00,46.58,46.64,46.38,46.51,1429433.0,46.58,46.64,46.38,46.51,1429433.0
2020-03-27 10:40:00,46.52,46.75,46.41,46.52,1473516.0,46.52,46.75,46.41,46.52,1473516.0
2020-03-27 10:50:00,46.53,46.88,46.4,46.76,1579068.0,46.53,46.88,46.4,46.76,1579068.0
2020-03-27 11:00:00,46.77,47.15,46.76,47.12,1584302.0,46.77,47.15,46.76,47.12,1584302.0
2020-03-27 11:10:00,47.12,47.4,46.93,47.34,2034403.0,47.12,47.4,46.93,47.34,2034403.0
2020-03-27 11:20:00,47.33,47.37,47.03,47.17,1465338.0,47.33,47.37,47.03,47.17,1465338.0
2020-03-27 11:30:00,47.17,47.27,46.97,47.14,1215121.0,47.17,47.27,46.97,47.14,1215121.0
2020-03-27 11:40:00,47.14,47.21,46.85,46.92,1105320.0,47.14,47.21,46.85,46.92,1105320.0
2020-03-27 11:50:00,46.93,47.13,46.89,46.93,1052844.0,46.93,47.13,46.89,46.93,1052844.0
2020-03-27 12:00:00,46.93,47.01,46.77,46.86,1155786.0,46.93,47.01,46.77,46.86,1155786.0
2020-03-27 12:10:00,46.85,47.11,46.83,47.1,1273543.0,46.85,47.11,46.83,47.1,1273543.0
2020-03-27 12:20:00,47.1,47.1,46.93,47.0,931359.0,47.1,47.1,46.93,47.0,931359.0
2020-03-27 12:30:00,46.98,47.29,46.88,47.25,1561970.0,46.98,47.29,46.88,47.25,1561970.0
2020-03-27 12:40:00,47.24,47.29,47.06,47.09,929948.0,47.24,47.29,47.06,47.09,929948.0
2020-03-27 12:50:00,47.09,47.36,47.09,47.33,1078817.0,47.09,47.36,47.09,47.33,1078817.0
2020-03-27 13:00:00,47.34,47.57,47.29,47.4,1490145.0,47.34,47.57,47.29,47.4,1490145.0
2020-03-27 13:10:00,47.4,47.45,47.17,47.27,1242231.0,47.4,47.45,47.17,47.27,1242231.0
2020-03-27 13:20:00,47.28,47.41,47.11,47.16,1237952.0,47.28,47.41,47.11,47.16,1237952.0
2020-03-27 13:30:00,47.16,47.83,47.16,47.82,2333727.0,47.16,47.83,47.16,47.82,2333727.0
2020-03-27 13:40:00,47.83,47.97,47.57,47.93,2586145.0,47.83,47.97,47.57,47.93,2586145.0
2020-03-27 13:50:00,47.93,47.96,47.52,47.54,1641438.0,47.93,47.96,47.52,47.54,1641438.0
2020-03-27 14:00:00,47.55,47.58,47.32,47.34,1728337.0,47.55,47.58,47.32,47.34,1728337.0
2020-03-27 14:10:00,47.35,47.55,47.27,47.49,1485226.0,47.35,47.55,47.27,47.49,1485226.0
2020-03-27 14:20:00,47.49,47.56,47.34,47.45,1157047.0,47.49,47.56,47.34,47.45,1157047.0
2020-03-27 14:30:00,47.47,47.71,47.43,47.56,1246162.0,47.47,47.71,47.43,47.56,1246162.0
2020-03-27 14:40:00,47.56,47.59,47.19,47.28,1499957.0,47.56,47.59,47.19,47.28,1499957.0
2020-03-27 14:50:00,47.27,47.63,47.14,47.62,1565492.0,47.27,47.63,47.14,47.62,1565492.0
2020-03-27 15:00:00,47.62,47.88,47.53,47.8,1957060.0,47.62,47.88,47.53,47.8,1957060.0
2020-03-27 15:10:00,47.81,47.92,47.6,47.87,1978522.0,47.81,47.92,47.6,47.87,1978522.0
2020-03-27 15:20:00,47.87,47.98,47.69,47.79,1806169.0,47.87,47.98,47.69,47.79,1806169.0
2020-03-27 15:30:00,47.79,47.84,47.2,47.23,2047493.0,47.79,47.84,47.2,47.23,2047493.0
2020-03-27 15:40:00,47.23,47.27,46.9,46.94,2278648.0,47.23,47.27,46.9,46.94,2278648.0
2020-03-27 15:50:00,46.95,47.13,46.51,46.58,3646337.0,46.95,47.13,46.51,46.58,3646337.0
2020-03-30 09:30:00,47.24,47.73,46.78,46.9,3240770.0,47.24,47.73,46.78,46.9,3240770.0
2020-03-30 09:40:00,46.88,47.22,46.66,47.12,2494152.0,46.88,47.22,46.66,47.12,2494152.0
2020-03-30 09:50:00,47.12,47.39,46.75,47.04,2723608.0,47.12,47.39,46.75,47.04,2723608.0
2020-03-30 10:00:00,47.02,47.37,46.77,47.34,2692271.0,47.02,47.37,46.77,47.34,2692271.0
2020-03-30 10:10:00,47.34,47.93,47.23,47.92,2938190.0,47.34,47.93,47.23,47.92,2938190.0
2020-03-30 10:20:00,47.91,48.12,47.78,47.83,3263988.0,47.91,48.12,47.78,47.83,3263988.0
2020-03-30 10:30:00,47.83,48.14,47.7,48.05,2986828.0,47.83,48.14,47.7,48.05,2986828.0
2020-03-30 10:40:00,48.06,48.46,48.05,48.28,2630823.0,48.06,48.46,48.05,48.28,2630823.0
2020-03-30 10:50:00,48.27,48.32,47.9,48.03,1817658.0,48.27,48.32,47.9,48.03,1817658.0
2020-03-30 11:00:00,48.02,48.35,48.0,48.27,1861374.0,48.02,48.35,48.0,48.27,1861374.0
2020-03-30 11:10:00,48.27,48.39,48.17,48.28,1115311.0,48.27,48.39,48.17,48.28,1115311.0
2020-03-30 11:20:00,48.27,48.38,48.09,48.32,1292986.0,48.27,48.38,48.09,48.32,1292986.0
2020-03-30 11:30:00,48.32,48.34,48.01,48.02,1144743.0,48.32,48.34,48.01,48.02,1144743.0
2020-03-30 11:40:00,48.01,48.2,47.99,48.11,1144036.0,48.01,48.2,47.99,48.11,1144036.0
2020-03-30 11:50:00,48.11,48.22,48.06,48.1,867200.0,48.11,48.22,48.06,48.1,867200.0
2020-03-30 12:00:00,48.1,48.12,47.86,47.91,1134405.0,48.1,48.12,47.86,47.91,1134405.0
2020-03-30 12:10:00,47.9,48.24,47.9,48.18,1157586.0,47.9,48.24,47.9,48.18,1157586.0
2020-03-30 12:20:00,48.17,48.28,48.1,48.24,947054.0,48.17,48.28,48.1,48.24,947054.0
2020-03-30 12:30:00,48.24,48.3,48.08,48.23,948457.0,48.24,48.3,48.08,48.23,948457.0
2020-03-30 12:40:00,48.23,48.24,48.11,48.17,640360.0,48.23,48.24,48.11,48.17,640360.0
2020-03-30 12:50:00,48.17,48.41,48.15,48.37,1286103.0,48.17,48.41,48.15,48.37,1286103.0
2020-03-30 13:00:00,48.37,48.38,48.06,48.08,976804.0,48.37,48.38,48.06,48.08,976804.0
2020-03-30 13:10:00,48.07,48.23,47.99,48.17,1675380.0,48.07,48.23,47.99,48.17,1675380.0
2020-03-30 13:20:00,48.18,48.21,48.05,48.12,751416.0,48.18,48.21,48.05,48.12,751416.0
2020-03-30 13:30:00,48.12,48.18,48.04,48.14,677652.0,48.12,48.18,48.04,48.14,677652.0
2020-03-30 13:40:00,48.14,48.16,47.89,48.07,955210.0,48.14,48.16,47.89,48.07,955210.0
2020-03-30 13:50:00,48.07,48.1,47.84,47.88,1018200.0,48.07,48.1,47.84,47.88,1018200.0
2020-03-30 14:00:00,47.88,47.88,47.7,47.81,1360387.0,47.88,47.88,47.7,47.81,1360387.0
2020-03-30 14:10:00,47.82,47.85,47.57,47.8,1481491.0,47.82,47.85,47.57,47.8,1481491.0
2020-03-30 14:20:00,47.81,48.07,47.7,47.96,1812935.0,47.81,48.07,47.7,47.96,1812935.0
2020-03-30 14:30:00,47.96,48.08,47.86,47.97,1130518.0,47.96,48.08,47.86,47.97,1130518.0
2020-03-30 14:40:00,47.97,48.03,47.79,47.89,922498.0,47.97,48.03,47.79,47.89,922498.0
2020-03-30 14:50:00,47.89,47.98,47.65,47.76,1212156.0,47.89,47.98,47.65,47.76,1212156.0
2020-03-30 15:00:00,47.75,47.81,47.58,47.8,1232782.0,47.75,47.81,47.58,47.8,1232782.0
2020-03-30 15:10:00,47.8,47.94,47.67,47.83,1276725.0,47.8,47.94,47.67,47.83,1276725.0
2020-03-30 15:20:00,47.83,47.95,47.4,47.57,1811556.0,47.83,47.95,47.4,47.57,1811556.0
2020-03-30 15:30:00,47.57,47.82,47.48,47.82,1440251.0,47.57,47.82,47.48,47.82,1440251.0
2020-03-30 15:40:00,47.81,47.85,47.59,47.7,1354397.0,47.81,47.85,47.59,47.7,1354397.0
2020-03-30 15:50:00,47.71,47.93,47.56,47.85,2630413.0,47.71,47.93,47.56,47.85,2630413.0
2020-03-31 09:30:00,47.94,48.22,47.6,48.12,3815677.0,47.94,48.22,47.6,48.12,3815677.0
2020-03-31 09:40:00,48.13,48.32,47.87,47.91,3082732.0,48.13,48.32,47.87,47.91,3082732.0
2020-03-31 09:50:00,47.91,47.95,47.53,47.76,3747409.0,47.91,47.95,47.53,47.76,3747409.0
2020-03-31 10:00:00,47.75,48.17,47.74,48.06,2860121.0,47.75,48.17,47.74,48.06,2860121.0
2020-03-31 10:10:00,48.07,48.53,48.06,48.33,3613028.0,48.07,48.53,48.06,48.33,3613028.0
2020-03-31 10:20:00,48.33,48.35,47.95,48.12,2611185.0,48.33,48.35,47.95,48.12,2611185.0
2020-03-31 10:30:00,48.13,48.32,48.05,48.23,2016878.0,48.13,48.32,48.05,48.23,2016878.0
2020-03-31 10:40:00,48.24,48.3,47.99,48.1,1356175.0,48.24,48.3,47.99,48.1,1356175.0
2020-03-31 10:50:00,48.11,48.21,47.91,47.93,1375169.0,48.11,48.21,47.91,47.93,1375169.0
2020-03-31 11:00:00,47.93,47.96,47.7,47.9,1956736.0,47.93,47.96,47.7,47.9,1956736.0
2020-03-31 11:10:00,47.91,47.98,47.82,47.88,1481450.0,47.91,47.98,47.82,47.88,1481450.0
2020-03-31 11:20:00,47.88,48.04,47.87,47.94,995378.0,47.88,48.04,47.87,47.94,995378.0
2020-03-31 11:30:00,47.94,47.99,47.79,47.86,1092498.0,47.94,47.99,47.79,47.86,1092498.0
2020-03-31 11:40:00,47.87,47.95,47.69,47.79,1080809.0,47.87,47.95,47.69,47.79,1080809.0
2020-03-31 11:50:00,47.79,47.87,47.61,47.65,1270149.0,47.79,47.87,47.61,47.65,1270149.0
2020-03-31 12:00:00,47.64,47.64,47.5,47.62,1349235.0,47.64,47.64,47.5,47.62,1349235.0
2020-03-31 12:10:00,47.62,47.62,47.11,47.16,1713096.0,47.62,47.62,47.11,47.16,1713096.0
2020-03-31 12:20:00,47.16,47.28,46.95,47.16,2179048.0,47.16,47.28,46.95,47.16,2179048.0
2020-03-31 12:30:00,47.15,47.16,46.59,46.69,2219929.0,47.15,47.16,46.59,46.69,2219929.0
2020-03-31 12:40:00,46.69,46.94,46.68,46.86,1870258.0,46.69,46.94,46.68,46.86,1870258.0
2020-03-31 12:50:00,46.87,46.94,46.64,46.7,1329475.0,46.87,46.94,46.64,46.7,1329475.0
2020-03-31 13:00:00,46.7,46.82,46.42,46.59,1989588.0,46.7,46.82,46.42,46.59,1989588.0
2020-03-31 13:10:00,46.59,46.74,46.42,46.44,1610771.0,46.59,46.74,46.42,46.44,1610771.0
2020-03-31 13:20:00,46.43,46.46,46.18,46.37,1751066.0,46.43,46.46,46.18,46.37,1751066.0
2020-03-31 13:30:00,46.37,46.7,46.25,46.64,1831367.0,46.37,46.7,46.25,46.64,1831367.0
2020-03-31 13:40:00,46.64,46.79,46.57,46.66,1247325.0,46.64,46.79,46.57,46.66,1247325.0
2020-03-31 13:50:00,46.66,46.8,46.48,46.77,1319623.0,46.66,46.8,46.48,46.77,1319623.0
2020-03-31 14:00:00,46.77,46.82,46.6,46.79,971088.0,46.77,46.82,46.6,46.79,971088.0
2020-03-31 14:10:00,46.78,46.82,46.45,46.52,1211021.0,46.78,46.82,46.45,46.52,1211021.0
2020-03-31 14:20:00,46.53,46.54,46.36,46.46,859663.0,46.53,46.54,46.36,46.46,859663.0
2020-03-31 14:30:00,46.46,46.56,46.31,46.46,1011644.0,46.46,46.56,46.31,46.46,1011644.0
2020-03-31 14:40:00,46.46,46.48,46.15,46.31,1438822.0,46.46,46.48,46.15,46.31,1438822.0
2020-03-31 14:50:00,46.31,46.52,46.29,46.45,989665.0,46.31,46.52,46.29,46.45,989665.0
2020-03-31 15:00:00,46.46,46.58,46.22,46.27,1368017.0,46.46,46.58,46.22,46.27,1368017.0
2020-03-31 15:10:00,46.26,46.28,45.51,45.54,2595303.0,46.26,46.28,45.51,45.54,2595303.0
2020-03-31 15:20:00,45.56,45.62,45.21,45.41,3099869.0,45.56,45.62,45.21,45.41,3099869.0
2020-03-31 15:30:00,45.42,45.8,45.4,45.66,1887826.0,45.42,45.8,45.4,45.66,1887826.0
2020-03-31 15:40:00,45.66,45.68,45.17,45.17,2315848.0,45.66,45.68,45.17,45.17,2315848.0
2020-03-31 15:50:00,45.16,45.58,45.16,45.44,3892852.0,45.16,45.58,45.16,45.44,3892852.0
2020-04-01 09:30:00,44.18,44.58,43.16,44.2,4677918.0,44.18,44.58,43.16,44.2,4677918.0
2020-04-01 09:40:00,44.2,44.55,44.1,44.24,2207543.0,44.2,44.55,44.1,44.24,2207543.0
2020-04-01 09:50:00,44.23,44.68,44.2,44.46,2135745.0,44.23,44.68,44.2,44.46,2135745.0
2020-04-01 10:00:00,44.47,45.27,44.35,45.18,3511002.0,44.47,45.27,44.35,45.18,3511002.0
2020-04-01 10:10:00,45.17,45.74,45.03,45.48,3684912.0,45.17,45.74,45.03,45.48,3684912.0
2020-04-01 10:20:00,45.48,46.27,45.47,46.23,3973735.0,45.48,46.27,45.47,46.23,3973735.0
2020-04-01 10:30:00,46.22,46.51,46.08,46.26,4324948.0,46.22,46.51,46.08,46.26,4324948.0
2020-04-01 10:40:00,46.26,46.68,46.23,46.6,3582427.0,46.26,46.68,46.23,46.6,3582427.0
2020-04-01 10:50:00,46.6,46.62,46.13,46.39,2741000.0,46.6,46.62,46.13,46.39,2741000.0
2020-04-01 11:00:00,46.38,46.62,46.33,46.59,1684777.0,46.38,46.62,46.33,46.59,1684777.0
2020-04-01 11:10:00,46.59,46.85,46.5,46.59,1936860.0,46.59,46.85,46.5,46.59,1936860.0
2020-04-01 11:20:00,46.59,46.66,46.12,46.16,2346554.0,46.59,46.66,46.12,46.16,2346554.0
2020-04-01 11:30:00,46.16,46.28,45.87,45.87,2044711.0,46.16,46.28,45.87,45.87,2044711.0
2020-04-01 11:40:00,45.86,45.93,45.6,45.71,2493171.0,45.86,45.93,45.6,45.71,2493171.0
2020-04-01 11:50:00,45.71,45.91,45.54,45.56,1966287.0,45.71,45.91,45.54,45.56,1966287.0
2020-04-01 12:00:00,45.56,45.57,45.26,45.33,2120259.0,45.56,45.57,45.26,45.33,2120259.0
2020-04-01 12:10:00,45.33,45.5,45.18,45.18,1927382.0,45.33,45.5,45.18,45.18,1927382.0
2020-04-01 12:20:00,45.18,45.28,44.98,45.02,2074869.0,45.18,45.28,44.98,45.02,2074869.0
2020-04-01 12:30:00,45.02,45.12,44.41,44.55,2734728.0,45.02,45.12,44.41,44.55,2734728.0
2020-04-01 12:40:00,44.55,44.56,44.25,44.27,2724646.0,44.55,44.56,44.25,44.27,2724646.0
2020-04-01 12:50:00,44.28,44.68,44.27,44.48,2070288.0,44.28,44.68,44.27,44.48,2070288.0
2020-04-01 13:00:00,44.47,44.73,44.46,44.64,1617424.0,44.47,44.73,44.46,44.64,1617424.0
2020-04-01 13:10:00,44.64,44.76,44.54,44.63,1356208.0,44.64,44.76,44.54,44.63,1356208.0
2020-04-01 13:20:00,44.62,44.83,44.52,44.67,1412957.0,44.62,44.83,44.52,44.67,1412957.0
2020-04-01 13:30:00,44.67,44.67,44.4,44.59,1068975.0,44.67,44.67,44.4,44.59,1068975.0
2020-04-01 13:40:00,44.59,44.64,44.45,44.56,928761.0,44.59,44.64,44.45,44.56,928761.0
2020-04-01 13:50:00,44.56,44.68,44.5,44.62,1037710.0,44.56,44.68,44.5,44.62,1037710.0
2020-04-01 14:00:00,44.61,44.69,44.41,44.42,1260482.0,44.61,44.69,44.41,44.42,1260482.0
2020-04-01 14:10:00,44.42,44.49,44.33,44.37,696037.0,44.42,44.49,44.33,44.37,696037.0
2020-04-01 14:20:00,44.38,44.5,44.2,44.27,1161061.0,44.38,44.5,44.2,44.27,1161061.0
2020-04-01 14:30:00,44.27,44.36,44.08,44.32,1585200.0,44.27,44.36,44.08,44.32,1585200.0
2020-04-01 14:40:00,44.31,44.44,44.21,44.37,1051911.0,44.31,44.44,44.21,44.37,1051911.0
2020-04-01 14:50:00,44.37,44.4,43.91,43.93,1720071.0,44.37,44.4,43.91,43.93,1720071.0
2020-04-01 15:00:00,43.93,44.1,43.72,43.81,1806693.0,43.93,44.1,43.72,43.81,1806693.0
2020-04-01 15:10:00,43.81,43.98,43.66,43.96,1826773.0,43.81,43.98,43.66,43.96,1826773.0
2020-04-01 15:20:00,43.96,43.96,43.57,43.57,1433693.0,43.96,43.96,43.57,43.57,1433693.0
2020-04-01 15:30:00,43.58,43.75,43.22,43.26,1756939.0,43.58,43.75,43.22,43.26,1756939.0
2020-04-01 15:40:00,43.26,43.83,43.17,43.58,2827601.0,43.26,43.83,43.17,43.58,2827601.0
2020-04-01 15:50:00,43.56,43.82,43.32,43.67,3293055.0,43.56,43.82,43.32,43.67,3293055.0
2020-04-02 09:30:00,43.4,44.58,43.1,44.17,4700188.0,43.4,44.58,43.1,44.17,4700188.0
2020-04-02 09:40:00,44.19,44.39,43.21,43.52,3554272.0,44.19,44.39,43.21,43.52,3554272.0
2020-04-02 09:50:00,43.5,44.14,43.48,43.98,3008464.0,43.5,44.14,43.48,43.98,3008464.0
2020-04-02 10:00:00,43.98,44.1,43.66,43.98,2693859.0,43.98,44.1,43.66,43.98,2693859.0
2020-04-02 10:10:00,43.98,44.23,43.92,44.17,2406748.0,43.98,44.23,43.92,44.17,2406748.0
2020-04-02 10:20:00,44.17,44.56,44.16,44.52,2856501.0,44.17,44.56,44.16,44.52,2856501.0
2020-04-02 10:30:00,44.52,45.06,44.5,44.84,3197708.0,44.52,45.06,44.5,44.84,3197708.0
2020-04-02 10:40:00,44.84,44.85,44.35,44.41,2753712.0,44.84,44.85,44.35,44.41,2753712.0
2020-04-02 10:50:00,44.4,44.52,44.1,44.3,2260609.0,44.4,44.52,44.1,44.3,2260609.0
2020-04-02 11:00:00,44.29,44.69,44.28,44.61,2339440.0,44.29,44.69,44.28,44.61,2339440.0
2020-04-02 11:10:00,44.6,44.82,44.46,44.69,1574830.0,44.6,44.82,44.46,44.69,1574830.0
2020-04-02 11:20:00,44.69,44.89,44.62,44.81,1963336.0,44.69,44.89,44.62,44.81,1963336.0
2020-04-02 11:30:00,44.81,45.13,44.79,44.92,2221297.0,44.81,45.13,44.79,44.92,2221297.0
2020-04-02 11:40:00,44.92,45.15,44.82,45.09,1363008.0,44.92,45.15,44.82,45.09,1363008.0
2020-04-02 11:50:00,45.09,45.25,44.92,45.13,1375142.0,45.09,45.25,44.92,45.13,1375142.0
2020-04-02 12:00:00,45.13,45.28,45.0,45.11,1134550.0,45.13,45.28,45.0,45.11,1134550.0
2020-04-02 12:10:00,45.11,45.2,44.8,44.81,1404066.0,45.11,45.2,44.8,44.81,1404066.0
2020-04-02 12:20:00,44.8,44.85,44.49,44.54,1276850.0,44.8,44.85,44.49,44.54,1276850.0
2020-04-02 12:30:00,44.54,44.66,44.44,44.58,1224780.0,44.54,44.66,44.44,44.58,1224780.0
2020-04-02 12:40:00,44.59,44.6,44.33,44.49,1022733.0,44.59,44.6,44.33,44.49,1022733.0
2020-04-02 12:50:00,44.48,44.58,44.38,44.49,728466.0,44.48,44.58,44.38,44.49,728466.0
2020-04-02 13:00:00,44.49,44.65,44.28,44.28,1096713.0,44.49,44.65,44.28,44.28,1096713.0
2020-04-02 13:10:00,44.28,44.33,43.97,44.05,1414082.0,44.28,44.33,43.97,44.05,1414082.0
2020-04-02 13:20:00,44.05,44.15,43.62,43.74,1611181.0,44.05,44.15,43.62,43.74,1611181.0
2020-04-02 13:30:00,43.73,43.74,43.45,43.65,1926040.0,43.73,43.74,43.45,43.65,1926040.0
2020-04-02 13:40:00,43.65,43.95,43.63,43.82,1396035.0,43.65,43.95,43.63,43.82,1396035.0
2020-04-02 13:50:00,43.81,43.98,43.72,43.8,1425075.0,43.81,43.98,43.72,43.8,1425075.0
2020-04-02 14:00:00,43.8,43.8,43.4,43.45,1508667.0,43.8,43.8,43.4,43.45,1508667.0
2020-04-02 14:10:00,43.46,43.72,43.34,43.38,1711264.0,43.46,43.72,43.34,43.38,1711264.0
2020-04-02 14:20:00,43.37,43.62,43.31,43.58,1319200.0,43.37,43.62,43.31,43.58,1319200.0
2020-04-02 14:30:00,43.58,43.66,43.35,43.59,1044299.0,43.58,43.66,43.35,43.59,1044299.0
2020-04-02 14:40:00,43.58,43.75,43.42,43.64,1083995.0,43.58,43.75,43.42,43.64,1083995.0
2020-04-02 14:50:00,43.63,44.09,43.6,44.04,1636500.0,43.63,44.09,43.6,44.04,1636500.0
2020-04-02 15:00:00,44.06,44.18,43.88,44.14,1519777.0,44.06,44.18,43.88,44.14,1519777.0
2020-04-02 15:10:00,44.13,44.19,43.9,44.15,1249563.0,44.13,44.19,43.9,44.15,1249563.0
2020-04-02 15:20:00,44.15,44.23,43.88,44.01,1186927.0,44.15,44.23,43.88,44.01,1186927.0
2020-04-02 15:30:00,44.01,44.11,43.69,43.83,1304493.0,44.01,44.11,43.69,43.83,1304493.0
2020-04-02 15:40:00,43.84,44.24,43.79,43.99,1776362.0,43.84,44.24,43.79,43.99,1776362.0
2020-04-02 15:50:00,43.99,44.53,43.99,44.49,2744327.0,43.99,44.53,43.99,44.49,2744327.0
2020-04-03 09:30:00,44.3,44.84,44.0,44.61,3516228.0,44.3,44.84,44.0,44.61,3516228.0
2020-04-03 09:40:00,44.61,44.83,44.22,44.3,3085431.0,44.61,44.83,44.22,44.3,3085431.0
2020-04-03 09:50:00,44.31,44.53,44.06,44.31,2502788.0,44.31,44.53,44.06,44.31,2502788.0
2020-04-03 10:00:00,44.31,44.65,44.24,44.51,2149608.0,44.31,44.65,44.24,44.51,2149608.0
2020-04-03 10:10:00,44.51,44.54,43.87,43.98,2491434.0,44.51,44.54,43.87,43.98,2491434.0
2020-04-03 10:20:00,43.99,44.19,43.78,43.93,2216759.0,43.99,44.19,43.78,43.93,2216759.0
2020-04-03 10:30:00,43.93,44.12,43.78,43.81,1843598.0,43.93,44.12,43.78,43.81,1843598.0
2020-04-03 10:40:00,43.81,43.88,43.53,43.59,1873345.0,43.81,43.88,43.53,43.59,1873345.0
2020-04-03 10:50:00,43.58,43.65,43.4,43.47,2017275.0,43.58,43.65,43.4,43.47,2017275.0
2020-04-03 11:00:00,43.47,43.66,43.22,43.33,1902908.0,43.47,43.66,43.22,43.33,1902908.0
2020-04-03 11:10:00,43.34,43.51,43.31,43.44,1480811.0,43.34,43.51,43.31,43.44,1480811.0
2020-04-03 11:20:00,43.44,43.58,43.22,43.4,1964670.0,43.44,43.58,43.22,43.4,1964670.0
2020-04-03 11:30:00,43.4,43.72,43.28,43.68,1745609.0,43.4,43.72,43.28,43.68,1745609.0
2020-04-03 11:40:00,43.68,43.7,43.16,43.21,1678829.0,43.68,43.7,43.16,43.21,1678829.0
2020-04-03 11:50:00,43.2,43.33,43.09,43.2,1461689.0,43.2,43.33,43.09,43.2,1461689.0
2020-04-03 12:00:00,43.2,43.37,42.95,43.09,1590690.0,43.2,43.37,42.95,43.09,1590690.0
2020-04-03 12:10:00,43.09,43.1,42.78,42.84,1534782.0,43.09,43.1,42.78,42.84,1534782.0
2020-04-03 12:20:00,42.84,42.95,42.56,42.61,1858732.0,42.84,42.95,42.56,42.61,1858732.0
2020-04-03 12:30:00,42.62,42.79,42.51,42.77,1698543.0,42.62,42.79,42.51,42.77,1698543.0
2020-04-03 12:40:00,42.76,42.77,42.37,42.51,1996601.0,42.76,42.77,42.37,42.51,1996601.0
2020-04-03 12:50:00,42.5,42.68,42.43,42.48,1708440.0,42.5,42.68,42.43,42.48,1708440.0
2020-04-03 13:00:00,42.49,42.88,42.43,42.84,1606922.0,42.49,42.88,42.43,42.84,1606922.0
2020-04-03 13:10:00,42.84,42.84,42.15,42.33,2460217.0,42.84,42.84,42.15,42.33,2460217.0
2020-04-03 13:20:00,42.34,42.41,42.08,42.08,1368013.0,42.34,42.41,42.08,42.08,1368013.0
2020-04-03 13:30:00,42.08,42.14,41.87,41.9,1870783.0,42.08,42.14,41.87,41.9,1870783.0
2020-04-03 13:40:00,41.89,42.06,41.7,41.89,1987414.0,41.89,42.06,41.7,41.89,1987414.0
2020-04-03 13:50:00,41.9,42.01,41.8,42.01,1080359.0,41.9,42.01,41.8,42.01,1080359.0
2020-04-03 14:00:00,42.01,42.15,41.91,41.98,1412893.0,42.01,42.15,41.91,41.98,1412893.0
2020-04-03 14:10:00,42.0,42.02,41.8,41.89,1243764.0,42.0,42.02,41.8,41.89,1243764.0
2020-04-03 14:20:00,41.89,42.23,41.88,42.19,1380864.0,41.89,42.23,41.88,42.19,1380864.0
2020-04-03 14:30:00,42.19,42.24,42.01,42.13,1545679.0,42.19,42.24,42.01,42.13,1545679.0
2020-04-03 14:40:00,42.13,42.18,41.94,42.11,1193838.0,42.13,42.18,41.94,42.11,1193838.0
2020-04-03 14:50:00,42.09,42.55,42.09,42.46,2409041.0,42.09,42.55,42.09,42.46,2409041.0
2020-04-03 15:00:00,42.45,42.64,42.34,42.38,1991025.0,42.45,42.64,42.34,42.38,1991025.0
2020-04-03 15:10:00,42.38,42.69,42.3,42.58,1409102.0,42.38,42.69,42.3,42.58,1409102.0
2020-04-03 15:20:00,42.58,42.61,42.29,42.44,1435190.0,42.58,42.61,42.29,42.44,1435190.0
2020-04-03 15:30:00,42.44,42.53,42.29,42.32,1427976.0,42.44,42.53,42.29,42.32,1427976.0
2020-04-03 15:40:00,42.33,42.45,42.05,42.41,2367016.0,42.33,42.45,42.05,42.41,2367016.0
2020-04-03 15:50:00,42.41,42.66,42.39,42.58,3230498.0,42.41,42.66,42.39,42.58,3230498.0
2020-04-06 09:30:00,44.3,44.59,44.06,44.58,4708246.0,44.3,44.59,44.06,44.58,4708246.0
2020-04-06 09:40:00,44.58,44.89,44.41,44.79,3123330.0,44.58,44.89,44.41,44.79,3123330.0
2020-04-06 09:50:00,44.79,45.43,44.79,45.37,3640862.0,44.79,45.43,44.79,45.37,3640862.0
2020-04-06 10:00:00,45.37,45.43,45.01,45.29,2515449.0,45.37,45.43,45.01,45.29,2515449.0
2020-04-06 10:10:00,45.29,45.94,45.21,45.92,2858194.0,45.29,45.94,45.21,45.92,2858194.0
2020-04-06 10:20:00,45.93,45.96,45.6,45.62,2249635.0,45.93,45.96,45.6,45.62,2249635.0
2020-04-06 10:30:00,45.63,45.69,45.42,45.66,2083910.0,45.63,45.69,45.42,45.66,2083910.0
2020-04-06 10:40:00,45.67,45.72,45.17,45.24,1772698.0,45.67,45.72,45.17,45.24,1772698.0
2020-04-06 10:50:00,45.25,45.72,45.24,45.72,1963588.0,45.25,45.72,45.24,45.72,1963588.0
2020-04-06 11:00:00,45.72,46.1,45.59,45.93,2777628.0,45.72,46.1,45.59,45.93,2777628.0
2020-04-06 11:10:00,45.93,46.09,45.83,45.98,1709158.0,45.93,46.09,45.83,45.98,1709158.0
2020-04-06 11:20:00,45.99,45.99,45.68,45.89,1705398.0,45.99,45.99,45.68,45.89,1705398.0
2020-04-06 11:30:00,45.89,45.92,45.73,45.85,1248248.0,45.89,45.92,45.73,45.85,1248248.0
2020-04-06 11:40:00,45.85,45.99,45.8,45.87,1582848.0,45.85,45.99,45.8,45.87,1582848.0
2020-04-06 11:50:00,45.87,46.0,45.7,45.97,1365872.0,45.87,46.0,45.7,45.97,1365872.0
2020-04-06 12:00:00,45.98,46.07,45.77,45.85,1202316.0,45.98,46.07,45.77,45.85,1202316.0
2020-04-06 12:10:00,45.86,46.22,45.8,46.19,1704783.0,45.86,46.22,45.8,46.19,1704783.0
2020-04-06 12:20:00,46.2,46.27,46.08,46.12,1465804.0,46.2,46.27,46.08,46.12,1465804.0
2020-04-06 12:30:00,46.11,46.25,45.98,46.23,1302808.0,46.11,46.25,45.98,46.23,1302808.0
2020-04-06 12:40:00,46.24,46.29,46.09,46.17,1033554.0,46.24,46.29,46.09,46.17,1033554.0
2020-04-06 12:50:00,46.16,46.21,46.06,46.21,703009.0,46.16,46.21,46.06,46.21,703009.0
2020-04-06 13:00:00,46.21,46.27,45.99,46.02,1007273.0,46.21,46.27,45.99,46.02,1007273.0
2020-04-06 13:10:00,46.01,46.08,45.88,46.04,1375543.0,46.01,46.08,45.88,46.04,1375543.0
2020-04-06 13:20:00,46.04,46.07,45.9,45.98,887710.0,46.04,46.07,45.9,45.98,887710.0
2020-04-06 13:30:00,45.99,46.4,45.96,46.34,1446804.0,45.99,46.4,45.96,46.34,1446804.0
2020-04-06 13:40:00,46.35,46.52,46.26,46.41,1524365.0,46.35,46.52,46.26,46.41,1524365.0
2020-04-06 13:50:00,46.4,46.47,46.34,46.36,921859.0,46.4,46.47,46.34,46.36,921859.0
2020-04-06 14:00:00,46.36,46.37,46.22,46.22,1400533.0,46.36,46.37,46.22,46.22,1400533.0
2020-04-06 14:10:00,46.22,46.29,46.09,46.17,949725.0,46.22,46.29,46.09,46.17,949725.0
2020-04-06 14:20:00,46.18,46.27,46.08,46.24,1154629.0,46.18,46.27,46.08,46.24,1154629.0
2020-04-06 14:30:00,46.25,46.3,46.17,46.21,1186004.0,46.25,46.3,46.17,46.21,1186004.0
2020-04-06 14:40:00,46.21,46.44,46.14,46.41,1301379.0,46.21,46.44,46.14,46.41,1301379.0
2020-04-06 14:50:00,46.41,46.45,46.29,46.43,963736.0,46.41,46.45,46.29,46.43,963736.0
2020-04-06 15:00:00,46.42,46.79,46.37,46.79,1840837.0,46.42,46.79,46.37,46.79,1840837.0
2020-04-06 15:10:00,46.8,46.83,46.54,46.59,2046799.0,46.8,46.83,46.54,46.59,2046799.0
2020-04-06 15:20:00,46.58,46.95,46.57,46.92,1813932.0,46.58,46.95,46.57,46.92,1813932.0
2020-04-06 15:30:00,46.92,47.14,46.86,47.14,2565786.0,46.92,47.14,46.86,47.14,2565786.0
2020-04-06 15:40:00,47.14,47.24,47.02,47.15,2192401.0,47.14,47.24,47.02,47.15,2192401.0
2020-04-06 15:50:00,47.16,47.58,47.15,47.52,4884979.0,47.16,47.58,47.15,47.52,4884979.0
2020-04-07 09:30:00,48.92,49.56,47.97,47.98,6067022.0,48.92,49.56,47.97,47.98,6067022.0
2020-04-07 09:40:00,47.98,48.63,47.94,48.32,3835100.0,47.98,48.63,47.94,48.32,3835100.0
2020-04-07 09:50:00,48.33,48.83,48.27,48.66,2673837.0,48.33,48.83,48.27,48.66,2673837.0
2020-04-07 10:00:00,48.67,48.72,47.76,47.78,2982816.0,48.67,48.72,47.76,47.78,2982816.0
2020-04-07 10:10:00,47.77,47.9,47.07,47.41,3694958.0,47.77,47.9,47.07,47.41,3694958.0
2020-04-07 10:20:00,47.4,47.75,47.24,47.6,2825940.0,47.4,47.75,47.24,47.6,2825940.0
2020-04-07 10:30:00,47.6,48.0,47.59,47.9,2584052.0,47.6,48.0,47.59,47.9,2584052.0
2020-04-07 10:40:00,47.9,47.92,46.86,46.89,2999993.0,47.9,47.92,46.86,46.89,2999993.0
2020-04-07 10:50:00,46.9,47.25,46.67,47.13,2383324.0,46.9,47.25,46.67,47.13,2383324.0
2020-04-07 11:00:00,47.13,47.5,47.02,47.37,1975327.0,47.13,47.5,47.02,47.37,1975327.0
2020-04-07 11:10:00,47.37,47.66,47.3,47.54,2045557.0,47.37,47.66,47.3,47.54,2045557.0
2020-04-07 11:20:00,47.53,47.85,47.35,47.77,2636010.0,47.53,47.85,47.35,47.77,2636010.0
2020-04-07 11:30:00,47.76,47.97,47.73,47.96,2022590.0,47.76,47.97,47.73,47.96,2022590.0
2020-04-07 11:40:00,47.97,48.12,47.82,48.06,1840914.0,47.97,48.12,47.82,48.06,1840914.0
2020-04-07 11:50:00,48.06,48.28,47.86,48.28,2289522.0,48.06,48.28,47.86,48.28,2289522.0
2020-04-07 12:00:00,48.28,49.09,48.26,48.98,4038225.0,48.28,49.09,48.26,48.98,4038225.0
2020-04-07 12:10:00,48.98,49.65,48.95,49.39,4386303.0,48.98,49.65,48.95,49.39,4386303.0
2020-04-07 12:20:00,49.39,49.41,49.01,49.09,3069535.0,49.39,49.41,49.01,49.09,3069535.0
2020-04-07 12:30:00,49.09,49.15,48.62,48.68,2705878.0,49.09,49.15,48.62,48.68,2705878.0
2020-04-07 12:40:00,48.68,48.94,48.64,48.91,1802612.0,48.68,48.94,48.64,48.91,1802612.0
2020-04-07 12:50:00,48.9,48.94,48.61,48.75,1439466.0,48.9,48.94,48.61,48.75,1439466.0
2020-04-07 13:00:00,48.76,48.81,48.53,48.62,1268215.0,48.76,48.81,48.53,48.62,1268215.0
2020-04-07 13:10:00,48.61,48.98,48.51,48.8,1515743.0,48.61,48.98,48.51,48.8,1515743.0
2020-04-07 13:20:00,48.79,49.05,48.66,48.97,1744131.0,48.79,49.05,48.66,48.97,1744131.0
2020-04-07 13:30:00,48.97,49.0,48.77,48.83,1282541.0,48.97,49.0,48.77,48.83,1282541.0
2020-04-07 13:40:00,48.83,49.21,48.78,49.13,1770540.0,48.83,49.21,48.78,49.13,1770540.0
2020-04-07 13:50:00,49.12,49.13,48.92,49.07,1413215.0,49.12,49.13,48.92,49.07,1413215.0
2020-04-07 14:00:00,49.06,49.15,48.49,48.64,2083472.0,49.06,49.15,48.49,48.64,2083472.0
2020-04-07 14:10:00,48.65,48.8,48.52,48.56,1867593.0,48.65,48.8,48.52,48.56,1867593.0
2020-04-07 14:20:00,48.57,48.87,48.41,48.65,1892367.0,48.57,48.87,48.41,48.65,1892367.0
2020-04-07 14:30:00,48.65,48.8,48.51,48.56,966610.0,48.65,48.8,48.51,48.56,966610.0
2020-04-07 14:40:00,48.56,48.56,47.72,47.73,2669605.0,48.56,48.56,47.72,47.73,2669605.0
2020-04-07 14:50:00,47.73,47.88,47.4,47.72,2895234.0,47.73,47.88,47.4,47.72,2895234.0
2020-04-07 15:00:00,47.71,48.1,47.66,48.06,2220150.0,47.71,48.1,47.66,48.06,2220150.0
2020-04-07 15:10:00,48.06,48.29,47.83,47.87,2076927.0,48.06,48.29,47.83,47.87,2076927.0
2020-04-07 15:20:00,47.89,47.98,47.53,47.69,1923831.0,47.89,47.98,47.53,47.69,1923831.0
2020-04-07 15:30:00,47.69,48.08,47.63,48.03,1583061.0,47.69,48.08,47.63,48.03,1583061.0
2020-04-07 15:40:00,48.04,48.25,47.9,48.25,1843743.0,48.04,48.25,47.9,48.25,1843743.0
2020-04-07 15:50:00,48.24,48.25,47.51,47.55,3392322.0,48.24,48.25,47.51,47.55,3392322.0
2020-04-08 09:30:00,48.1,48.55,47.97,48.36,4228736.0,48.1,48.55,47.97,48.36,4228736.0
2020-04-08 09:40:00,48.36,48.55,47.95,48.0,2408079.0,48.36,48.55,47.95,48.0,2408079.0
2020-04-08 09:50:00,48.0,48.13,47.61,47.69,2497671.0,48.0,48.13,47.61,47.69,2497671.0
2020-04-08 10:00:00,47.7,48.08,47.67,47.87,2143838.0,47.7,48.08,47.67,47.87,2143838.0
2020-04-08 10:10:00,47.87,48.35,47.86,48.28,2282838.0,47.87,48.35,47.86,48.28,2282838.0
2020-04-08 10:20:00,48.29,48.29,48.02,48.24,1459263.0,48.29,48.29,48.02,48.24,1459263.0
2020-04-08 10:30:00,48.25,48.33,48.11,48.29,1710981.0,48.25,48.33,48.11,48.29,1710981.0
2020-04-08 10:40:00,48.29,48.4,48.02,48.19,1866633.0,48.29,48.4,48.02,48.19,1866633.0
2020-04-08 10:50:00,48.2,48.28,48.0,48.15,1672768.0,48.2,48.28,48.0,48.15,1672768.0
2020-04-08 11:00:00,48.16,48.23,47.88,48.03,1314440.0,48.16,48.23,47.88,48.03,1314440.0
2020-04-08 11:10:00,48.03,48.27,48.03,48.14,1297406.0,48.03,48.27,48.03,48.14,1297406.0
2020-04-08 11:20:00,48.15,48.43,48.13,48.41,1180818.0,48.15,48.43,48.13,48.41,1180818.0
2020-04-08 11:30:00,48.41,48.67,48.36,48.58,2293555.0,48.41,48.67,48.36,48.58,2293555.0
2020-04-08 11:40:00,48.59,48.84,48.52,48.77,1513755.0,48.59,48.84,48.52,48.77,1513755.0
2020-04-08 11:50:00,48.76,48.86,48.41,48.51,1612685.0,48.76,48.86,48.41,48.51,1612685.0
2020-04-08 12:00:00,48.52,48.72,48.38,48.64,1584782.0,48.52,48.72,48.38,48.64,1584782.0
2020-04-08 12:10:00,48.65,48.65,48.46,48.57,1005855.0,48.65,48.65,48.46,48.57,1005855.0
2020-04-08 12:20:00,48.56,48.64,48.42,48.49,954687.0,48.56,48.64,48.42,48.49,954687.0
2020-04-08 12:30:00,48.49,48.63,48.4,48.62,1014673.0,48.49,48.63,48.4,48.62,1014673.0
2020-04-08 12:40:00,48.62,48.77,48.54,48.67,868587.0,48.62,48.77,48.54,48.67,868587.0
2020-04-08 12:50:00,48.66,48.81,48.61,48.72,998406.0,48.66,48.81,48.61,48.72,998406.0
2020-04-08 13:00:00,48.74,48.88,48.61,48.79,1029449.0,48.74,48.88,48.61,48.79,1029449.0
2020-04-08 13:10:00,48.8,48.85,48.75,48.82,704529.0,48.8,48.85,48.75,48.82,704529.0
2020-04-08 13:20:00,48.82,48.99,48.78,48.85,1122504.0,48.82,48.99,48.78,48.85,1122504.0
2020-04-08 13:30:00,48.86,48.91,48.58,48.63,1111372.0,48.86,48.91,48.58,48.63,1111372.0
2020-04-08 13:40:00,48.63,48.68,48.42,48.5,1305085.0,48.63,48.68,48.42,48.5,1305085.0
2020-04-08 13:50:00,48.5,48.57,48.3,48.39,1130646.0,48.5,48.57,48.3,48.39,1130646.0
2020-04-08 14:00:00,48.38,48.65,48.33,48.64,1391553.0,48.38,48.65,48.33,48.64,1391553.0
2020-04-08 14:10:00,48.64,48.71,48.54,48.64,932964.0,48.64,48.71,48.54,48.64,932964.0
2020-04-08 14:20:00,48.64,48.84,48.61,48.77,1385718.0,48.64,48.84,48.61,48.77,1385718.0
2020-04-08 14:30:00,48.77,48.9,48.73,48.84,1244641.0,48.77,48.9,48.73,48.84,1244641.0
2020-04-08 14:40:00,48.84,48.96,48.52,48.56,1410851.0,48.84,48.96,48.52,48.56,1410851.0
2020-04-08 14:50:00,48.56,48.76,48.56,48.74,929946.0,48.56,48.76,48.56,48.74,929946.0
2020-04-08 15:00:00,48.73,48.94,48.68,48.91,1275077.0,48.73,48.94,48.68,48.91,1275077.0
2020-04-08 15:10:00,48.91,48.95,48.67,48.77,1189136.0,48.91,48.95,48.67,48.77,1189136.0
2020-04-08 15:20:00,48.77,48.79,48.6,48.67,981886.0,48.77,48.79,48.6,48.67,981886.0
2020-04-08 15:30:00,48.68,48.93,48.64,48.79,1652762.0,48.68,48.93,48.64,48.79,1652762.0
2020-04-08 15:40:00,48.8,48.95,48.66,48.93,1682345.0,48.8,48.95,48.66,48.93,1682345.0
2020-04-08 15:50:00,48.94,49.0,48.66,48.78,3168605.0,48.94,49.0,48.66,48.78,3168605.0
2020-04-09 09:30:00,49.66,49.89,49.37,49.84,5193838.0,49.66,49.89,49.37,49.84,5193838.0
2020-04-09 09:40:00,49.85,50.25,49.84,50.07,4013821.0,49.85,50.25,49.84,50.07,4013821.0
2020-04-09 09:50:00,50.08,50.16,49.86,50.1,2508127.0,50.08,50.16,49.86,50.1,2508127.0
2020-04-09 10:00:00,50.1,50.11,49.06,49.12,3053433.0,50.1,50.11,49.06,49.12,3053433.0
2020-04-09 10:10:00,49.11,49.55,48.67,48.67,2966522.0,49.11,49.55,48.67,48.67,2966522.0
2020-04-09 10:20:00,48.68,49.15,48.64,49.14,2668850.0,48.68,49.15,48.64,49.14,2668850.0
2020-04-09 10:30:00,49.14,49.35,48.77,49.33,2051166.0,49.14,49.35,48.77,49.33,2051166.0
2020-04-09 10:40:00,49.33,49.54,49.22,49.37,1973514.0,49.33,49.54,49.22,49.37,1973514.0
2020-04-09 10:50:00,49.35,49.4,49.07,49.36,1629471.0,49.35,49.4,49.07,49.36,1629471.0
2020-04-09 11:00:00,49.34,49.37,48.78,49.06,1714931.0,49.34,49.37,48.78,49.06,1714931.0
2020-04-09 11:10:00,49.06,49.14,48.85,48.95,1157847.0,49.06,49.14,48.85,48.95,1157847.0
2020-04-09 11:20:00,48.97,49.33,48.93,49.32,1407979.0,48.97,49.33,48.93,49.32,1407979.0
2020-04-09 11:30:00,49.32,49.54,49.21,49.51,1540829.0,49.32,49.54,49.21,49.51,1540829.0
2020-04-09 11:40:00,49.52,49.75,49.5,49.68,2021010.0,49.52,49.75,49.5,49.68,2021010.0
2020-04-09 11:50:00,49.68,49.8,49.5,49.75,1794278.0,49.68,49.8,49.5,49.75,1794278.0
2020-04-09 12:00:00,49.75,49.91,49.68,49.89,1356167.0,49.75,49.91,49.68,49.89,1356167.0
2020-04-09 12:10:00,49.88,49.89,49.68,49.87,986787.0,49.88,49.89,49.68,49.87,986787.0
2020-04-09 12:20:00,49.87,49.9,49.52,49.56,1033584.0,49.87,49.9,49.52,49.56,1033584.0
2020-04-09 12:30:00,49.55,49.68,49.48,49.66,1114810.0,49.55,49.68,49.48,49.66,1114810.0
2020-04-09 12:40:00,49.66,49.79,49.59,49.75,1089292.0,49.66,49.79,49.59,49.75,1089292.0
2020-04-09 12:50:00,49.77,50.05,49.72,49.98,1655828.0,49.77,50.05,49.72,49.98,1655828.0
2020-04-09 13:00:00,49.98,50.09,49.88,50.07,1107920.0,49.98,50.09,49.88,50.07,1107920.0
2020-04-09 13:10:00,50.07,50.07,49.85,50.02,1040454.0,50.07,50.07,49.85,50.02,1040454.0
2020-04-09 13:20:00,50.03,50.06,49.85,49.93,814871.0,50.03,50.06,49.85,49.93,814871.0
2020-04-09 13:30:00,49.93,50.05,49.8,49.87,1214090.0,49.93,50.05,49.8,49.87,1214090.0
2020-04-09 13:40:00,49.87,50.0,49.7,49.7,1097350.0,49.87,50.0,49.7,49.7,1097350.0
2020-04-09 13:50:00,49.71,49.94,49.67,49.88,898079.0,49.71,49.94,49.67,49.88,898079.0
2020-04-09 14:00:00,49.87,49.87,49.47,49.52,1256375.0,49.87,49.87,49.47,49.52,1256375.0
2020-04-09 14:10:00,49.52,49.61,49.17,49.23,1685993.0,49.52,49.61,49.17,49.23,1685993.0
2020-04-09 14:20:00,49.22,49.34,49.04,49.18,1687531.0,49.22,49.34,49.04,49.18,1687531.0
2020-04-09 14:30:00,49.17,49.49,49.14,49.39,1543856.0,49.17,49.49,49.14,49.39,1543856.0
2020-04-09 14:40:00,49.4,49.46,48.98,49.0,1400054.0,49.4,49.46,48.98,49.0,1400054.0
2020-04-09 14:50:00,49.0,49.08,48.68,48.9,2142063.0,49.0,49.08,48.68,48.9,2142063.0
2020-04-09 15:00:00,48.9,48.95,48.62,48.91,1837729.0,48.9,48.95,48.62,48.91,1837729.0
2020-04-09 15:10:00,48.93,48.99,48.75,48.75,1450166.0,48.93,48.99,48.75,48.75,1450166.0
2020-04-09 15:20:00,48.76,48.78,48.2,48.3,2798877.0,48.76,48.78,48.2,48.3,2798877.0
2020-04-09 15:30:00,48.3,48.31,47.72,47.89,3669235.0,48.3,48.31,47.72,47.89,3669235.0
2020-04-09 15:40:00,47.89,48.3,47.72,48.14,2515237.0,47.89,48.3,47.72,48.14,2515237.0
2020-04-09 15:50:00,48.14,48.5,48.03,48.38,2930176.0,48.14,48.5,48.03,48.38,2930176.0
2020-04-13 09:30:00,48.47,49.19,48.23,49.13,4972377.0,48.47,49.19,48.23,49.13,4972377.0
2020-04-13 09:40:00,49.13,49.25,48.8,48.92,3419777.0,49.13,49.25,48.8,48.92,3419777.0
2020-04-13 09:50:00,48.92,49.25,48.9,49.02,2073488.0,48.92,49.25,48.9,49.02,2073488.0
2020-04-13 10:00:00,49.03,49.48,49.02,49.37,2291794.0,49.03,49.48,49.02,49.37,2291794.0
2020-04-13 10:10:00,49.37,49.59,49.07,49.14,1975554.0,49.37,49.59,49.07,49.14,1975554.0
2020-04-13 10:20:00,49.15,49.48,49.04,49.44,1827683.0,49.15,49.48,49.04,49.44,1827683.0
2020-04-13 10:30:00,49.45,49.75,49.37,49.5,2048290.0,49.45,49.75,49.37,49.5,2048290.0
2020-04-13 10:40:00,49.5,49.82,49.41,49.68,1927362.0,49.5,49.82,49.41,49.68,1927362.0
2020-04-13 10:50:00,49.67,49.85,49.63,49.68,1381405.0,49.67,49.85,49.63,49.68,1381405.0
2020-04-13 11:00:00,49.68,49.7,49.24,49.33,1531464.0,49.68,49.7,49.24,49.33,1531464.0
2020-04-13 11:10:00,49.33,49.72,49.32,49.66,1464504.0,49.33,49.72,49.32,49.66,1464504.0
2020-04-13 11:20:00,49.67,50.04,49.6,49.95,2100488.0,49.67,50.04,49.6,49.95,2100488.0
2020-04-13 11:30:00,49.95,49.99,49.77,49.87,1341468.0,49.95,49.99,49.77,49.87,1341468.0
2020-04-13 11:40:00,49.87,50.25,49.76,50.24,2089103.0,49.87,50.25,49.76,50.24,2089103.0
2020-04-13 11:50:00,50.24,50.24,49.83,49.86,1530420.0,50.24,50.24,49.83,49.86,1530420.0
2020-04-13 12:00:00,49.86,49.99,49.71,49.79,1471268.0,49.86,49.99,49.71,49.79,1471268.0
2020-04-13 12:10:00,49.79,50.16,49.77,50.01,1418615.0,49.79,50.16,49.77,50.01,1418615.0
2020-04-13 12:20:00,50.01,50.06,49.85,49.86,1032528.0,50.01,50.06,49.85,49.86,1032528.0
2020-04-13 12:30:00,49.86,49.88,49.72,49.84,849363.0,49.86,49.88,49.72,49.84,849363.0
2020-04-13 12:40:00,49.86,49.99,49.85,49.92,736161.0,49.86,49.99,49.85,49.92,736161.0
2020-04-13 12:50:00,49.92,49.92,49.76,49.88,530907.0,49.92,49.92,49.76,49.88,530907.0
2020-04-13 13:00:00,49.87,49.98,49.77,49.98,575224.0,49.87,49.98,49.77,49.98,575224.0
2020-04-13 13:10:00,49.98,50.0,49.76,49.86,511297.0,49.98,50.0,49.76,49.86,511297.0
2020-04-13 13:20:00,49.86,49.87,49.72,49.78,513290.0,49.86,49.87,49.72,49.78,513290.0
2020-04-13 13:30:00,49.78,49.9,49.72,49.88,540263.0,49.78,49.9,49.72,49.88,540263.0
2020-04-13 13:40:00,49.87,50.17,49.85,50.16,1180271.0,49.87,50.17,49.85,50.16,1180271.0
2020-04-13 13:50:00,50.15,50.38,50.14,50.21,1499389.0,50.15,50.38,50.14,50.21,1499389.0
2020-04-13 14:00:00,50.21,50.35,50.16,50.21,1136601.0,50.21,50.35,50.16,50.21,1136601.0
2020-04-13 14:10:00,50.21,50.29,50.06,50.27,1048590.0,50.21,50.29,50.06,50.27,1048590.0
2020-04-13 14:20:00,50.27,50.31,50.15,50.29,727546.0,50.27,50.31,50.15,50.29,727546.0
2020-04-13 14:30:00,50.3,50.38,50.21,50.26,923072.0,50.3,50.38,50.21,50.26,923072.0
2020-04-13 14:40:00,50.26,50.4,50.17,50.36,888794.0,50.26,50.4,50.17,50.36,888794.0
2020-04-13 14:50:00,50.35,50.47,50.27,50.45,977329.0,50.35,50.47,50.27,50.45,977329.0
2020-04-13 15:00:00,50.45,50.45,50.26,50.3,830826.0,50.45,50.45,50.26,50.3,830826.0
2020-04-13 15:10:00,50.3,50.65,50.26,50.65,1461070.0,50.3,50.65,50.26,50.65,1461070.0
2020-04-13 15:20:00,50.64,50.73,50.52,50.62,1312134.0,50.64,50.73,50.52,50.62,1312134.0
2020-04-13 15:30:00,50.61,50.89,50.57,50.88,1535834.0,50.61,50.89,50.57,50.88,1535834.0
2020-04-13 15:40:00,50.88,51.06,50.79,51.03,2069818.0,50.88,51.06,50.79,51.03,2069818.0
2020-04-13 15:50:00,51.02,51.07,50.71,50.94,2948634.0,51.02,51.07,50.71,50.94,2948634.0
2020-04-14 09:30:00,52.22,52.95,52.11,52.75,5435034.0,52.22,52.95,52.11,52.75,5435034.0
2020-04-14 09:40:00,52.75,53.97,52.55,53.96,5663352.0,52.75,53.97,52.55,53.96,5663352.0
2020-04-14 09:50:00,53.97,54.15,53.53,54.07,5029338.0,53.97,54.15,53.53,54.07,5029338.0
2020-04-14 10:00:00,54.08,54.11,53.51,53.72,3743067.0,54.08,54.11,53.51,53.72,3743067.0
2020-04-14 10:10:00,53.72,54.26,53.66,54.18,3170002.0,53.72,54.26,53.66,54.18,3170002.0
2020-04-14 10:20:00,54.19,54.25,53.95,54.25,3303301.0,54.19,54.25,53.95,54.25,3303301.0
2020-04-14 10:30:00,54.24,54.38,53.88,53.96,3101415.0,54.24,54.38,53.88,53.96,3101415.0
2020-04-14 10:40:00,53.96,54.14,53.78,53.9,2187728.0,53.96,54.14,53.78,53.9,2187728.0
2020-04-14 10:50:00,53.9,53.97,53.58,53.59,2332560.0,53.9,53.97,53.58,53.59,2332560.0
2020-04-14 11:00:00,53.59,53.93,53.53,53.73,2073810.0,53.59,53.93,53.53,53.73,2073810.0
2020-04-14 11:10:00,53.72,54.16,53.62,54.03,2171437.0,53.72,54.16,53.62,54.03,2171437.0
2020-04-14 11:20:00,54.03,54.61,53.98,54.41,2655240.0,54.03,54.61,53.98,54.41,2655240.0
2020-04-14 11:30:00,54.41,54.73,54.4,54.48,1999391.0,54.41,54.73,54.4,54.48,1999391.0
2020-04-14 11:40:00,54.49,54.63,54.31,54.53,1569864.0,54.49,54.63,54.31,54.53,1569864.0
2020-04-14 11:50:00,54.54,54.75,54.49,54.59,1384862.0,54.54,54.75,54.49,54.59,1384862.0
2020-04-14 12:00:00,54.6,54.97,54.6,54.89,1722137.0,54.6,54.97,54.6,54.89,1722137.0
2020-04-14 12:10:00,54.89,54.93,54.73,54.75,1279666.0,54.89,54.93,54.73,54.75,1279666.0
2020-04-14 12:20:00,54.75,54.88,54.6,54.63,1040148.0,54.75,54.88,54.6,54.63,1040148.0
2020-04-14 12:30:00,54.63,54.7,54.47,54.61,1094219.0,54.63,54.7,54.47,54.61,1094219.0
2020-04-14 12:40:00,54.61,54.73,54.52,54.65,787581.0,54.61,54.73,54.52,54.65,787581.0
2020-04-14 12:50:00,54.65,54.9,54.6,54.61,1062190.0,54.65,54.9,54.6,54.61,1062190.0
2020-04-14 13:00:00,54.62,54.68,54.4,54.49,1076288.0,54.62,54.68,54.4,54.49,1076288.0
2020-04-14 13:10:00,54.48,54.68,54.45,54.55,829450.0,54.48,54.68,54.45,54.55,829450.0
2020-04-14 13:20:00,54.55,54.67,54.44,54.53,939349.0,54.55,54.67,54.44,54.53,939349.0
2020-04-14 13:30:00,54.52,54.73,54.51,54.73,732676.0,54.52,54.73,54.51,54.73,732676.0
2020-04-14 13:40:00,54.74,54.84,54.65,54.68,878013.0,54.74,54.84,54.65,54.68,878013.0
2020-04-14 13:50:00,54.68,54.79,54.64,54.71,926886.0,54.68,54.79,54.64,54.71,926886.0
2020-04-14 14:00:00,54.71,54.73,54.52,54.54,940715.0,54.71,54.73,54.52,54.54,940715.0
2020-04-14 14:10:00,54.54,54.75,54.46,54.74,988273.0,54.54,54.75,54.46,54.74,988273.0
2020-04-14 14:20:00,54.74,54.89,54.7,54.89,1217933.0,54.74,54.89,54.7,54.89,1217933.0
2020-04-14 14:30:00,54.89,55.09,54.89,55.07,2451965.0,54.89,55.09,54.89,55.07,2451965.0
2020-04-14 14:40:00,55.08,55.14,54.66,54.76,1788663.0,55.08,55.14,54.66,54.76,1788663.0
2020-04-14 14:50:00,54.76,54.87,54.61,54.79,1285822.0,54.76,54.87,54.61,54.79,1285822.0
2020-04-14 15:00:00,54.78,54.84,54.6,54.71,1161633.0,54.78,54.84,54.6,54.71,1161633.0
2020-04-14 15:10:00,54.7,54.74,54.51,54.7,1380245.0,54.7,54.74,54.51,54.7,1380245.0
2020-04-14 15:20:00,54.69,54.92,54.54,54.89,1423575.0,54.69,54.92,54.54,54.89,1423575.0
2020-04-14 15:30:00,54.89,54.96,54.79,54.87,1161729.0,54.89,54.96,54.79,54.87,1161729.0
2020-04-14 15:40:00,54.88,54.98,54.75,54.86,1524686.0,54.88,54.98,54.75,54.86,1524686.0
2020-04-14 15:50:00,54.85,55.0,54.68,54.95,3279737.0,54.85,55.0,54.68,54.95,3279737.0
2020-04-15 09:30:00,53.77,54.45,53.58,54.23,5582936.0,53.77,54.45,53.58,54.23,5582936.0
2020-04-15 09:40:00,54.22,54.23,53.41,53.75,3945568.0,54.22,54.23,53.41,53.75,3945568.0
2020-04-15 09:50:00,53.74,54.03,53.55,53.91,3052749.0,53.74,54.03,53.55,53.91,3052749.0
2020-04-15 10:00:00,53.9,53.98,53.51,53.95,3312948.0,53.9,53.98,53.51,53.95,3312948.0
2020-04-15 10:10:00,53.94,54.12,53.71,53.91,2656226.0,53.94,54.12,53.71,53.91,2656226.0
2020-04-15 10:20:00,53.9,54.17,53.83,54.1,1988601.0,53.9,54.17,53.83,54.1,1988601.0
2020-04-15 10:30:00,54.09,54.35,54.02,54.14,2182873.0,54.09,54.35,54.02,54.14,2182873.0
2020-04-15 10:40:00,54.14,54.68,54.08,54.66,2223412.0,54.14,54.68,54.08,54.66,2223412.0
2020-04-15 10:50:00,54.67,54.86,54.51,54.75,2388642.0,54.67,54.86,54.51,54.75,2388642.0
2020-04-15 11:00:00,54.76,55.04,54.66,55.03,2936356.0,54.76,55.04,54.66,55.03,2936356.0
2020-04-15 11:10:00,55.03,55.37,55.03,55.15,2886936.0,55.03,55.37,55.03,55.15,2886936.0
2020-04-15 11:20:00,55.14,55.14,54.84,54.96,1964540.0,55.14,55.14,54.84,54.96,1964540.0
2020-04-15 11:30:00,54.98,55.09,54.46,54.54,2252022.0,54.98,55.09,54.46,54.54,2252022.0
2020-04-15 11:40:00,54.55,54.69,54.35,54.61,2321297.0,54.55,54.69,54.35,54.61,2321297.0
2020-04-15 11:50:00,54.61,54.74,54.5,54.53,1022708.0,54.61,54.74,54.5,54.53,1022708.0
2020-04-15 12:00:00,54.52,54.74,54.5,54.56,965940.0,54.52,54.74,54.5,54.56,965940.0
2020-04-15 12:10:00,54.56,54.74,54.5,54.63,818325.0,54.56,54.74,54.5,54.63,818325.0
2020-04-15 12:20:00,54.62,55.02,54.62,54.96,1343607.0,54.62,55.02,54.62,54.96,1343607.0
2020-04-15 12:30:00,54.95,55.04,54.86,54.91,870476.0,54.95,55.04,54.86,54.91,870476.0
2020-04-15 12:40:00,54.91,54.92,54.72,54.75,1039406.0,54.91,54.92,54.72,54.75,1039406.0
2020-04-15 12:50:00,54.76,54.87,54.6,54.64,824938.0,54.76,54.87,54.6,54.64,824938.0
2020-04-15 13:00:00,54.64,54.76,54.6,54.69,830525.0,54.64,54.76,54.6,54.69,830525.0
2020-04-15 13:10:00,54.69,54.98,54.69,54.94,999596.0,54.69,54.98,54.69,54.94,999596.0
2020-04-15 13:20:00,54.94,54.94,54.69,54.79,927385.0,54.94,54.94,54.69,54.79,927385.0
2020-04-15 13:30:00,54.79,54.98,54.71,54.88,943569.0,54.79,54.98,54.71,54.88,943569.0
2020-04-15 13:40:00,54.87,55.2,54.8,55.05,1537868.0,54.87,55.2,54.8,55.05,1537868.0
2020-04-15 13:50:00,55.05,55.12,54.88,55.01,960031.0,55.05,55.12,54.88,55.01,960031.0
2020-04-15 14:00:00,55.01,55.16,54.98,55.08,1137951.0,55.01,55.16,54.98,55.08,1137951.0
2020-04-15 14:10:00,55.09,55.4,55.09,55.37,1622097.0,55.09,55.4,55.09,55.37,1622097.0
2020-04-15 14:20:00,55.37,55.57,55.24,55.35,2156007.0,55.37,55.57,55.24,55.35,2156007.0
2020-04-15 14:30:00,55.35,55.44,55.2,55.35,1270744.0,55.35,55.44,55.2,55.35,1270744.0
2020-04-15 14:40:00,55.37,55.37,55.18,55.29,858865.0,55.37,55.37,55.18,55.29,858865.0
2020-04-15 14:50:00,55.29,55.34,55.15,55.25,844548.0,55.29,55.34,55.15,55.25,844548.0
2020-04-15 15:00:00,55.24,55.39,55.15,55.21,1159453.0,55.24,55.39,55.15,55.21,1159453.0
2020-04-15 15:10:00,55.21,55.4,55.14,55.34,1033115.0,55.21,55.4,55.14,55.34,1033115.0
2020-04-15 15:20:00,55.34,55.36,55.18,55.22,1009322.0,55.34,55.36,55.18,55.22,1009322.0
2020-04-15 15:30:00,55.21,55.25,54.91,55.0,1551109.0,55.21,55.25,54.91,55.0,1551109.0
2020-04-15 15:40:00,55.01,55.29,54.94,55.15,1465231.0,55.01,55.29,54.94,55.15,1465231.0
2020-04-15 15:50:00,55.15,55.17,54.9,55.0,2276528.0,55.15,55.17,54.9,55.0,2276528.0
2020-04-16 09:30:00,55.96,56.3,55.73,56.16,5609663.0,55.96,56.3,55.73,56.16,5609663.0
2020-04-16 09:40:00,56.17,56.6,56.05,56.23,4142381.0,56.17,56.6,56.05,56.23,4142381.0
2020-04-16 09:50:00,56.23,56.38,56.03,56.12,3479182.0,56.23,56.38,56.03,56.12,3479182.0
2020-04-16 10:00:00,56.12,56.27,55.63,56.12,3594652.0,56.12,56.27,55.63,56.12,3594652.0
2020-04-16 10:10:00,56.11,56.45,55.95,56.37,2575365.0,56.11,56.45,55.95,56.37,2575365.0
2020-04-16 10:20:00,56.37,56.81,56.3,56.74,2633481.0,56.37,56.81,56.3,56.74,2633481.0
2020-04-16 10:30:00,56.73,56.74,56.48,56.51,1864002.0,56.73,56.74,56.48,56.51,1864002.0
2020-04-16 10:40:00,56.51,57.26,56.45,57.24,3196231.0,56.51,57.26,56.45,57.24,3196231.0
2020-04-16 10:50:00,57.23,57.33,57.0,57.18,2585952.0,57.23,57.33,57.0,57.18,2585952.0
2020-04-16 11:00:00,57.18,57.42,57.1,57.26,2265999.0,57.18,57.42,57.1,57.26,2265999.0
2020-04-16 11:10:00,57.27,57.65,57.27,57.64,2463616.0,57.27,57.65,57.27,57.64,2463616.0
2020-04-16 11:20:00,57.64,58.08,57.6,57.84,3102136.0,57.64,58.08,57.6,57.84,3102136.0
2020-04-16 11:30:00,57.83,57.9,57.6,57.9,2602090.0,57.83,57.9,57.6,57.9,2602090.0
2020-04-16 11:40:00,57.9,58.05,57.68,57.7,2408139.0,57.9,58.05,57.68,57.7,2408139.0
2020-04-16 11:50:00,57.7,57.98,57.67,57.78,1773505.0,57.7,57.98,57.67,57.78,1773505.0
2020-04-16 12:00:00,57.78,57.87,57.32,57.41,2343575.0,57.78,57.87,57.32,57.41,2343575.0
2020-04-16 12:10:00,57.4,57.51,56.78,56.82,3417141.0,57.4,57.51,56.78,56.82,3417141.0
2020-04-16 12:20:00,56.81,56.98,56.68,56.82,3318107.0,56.81,56.98,56.68,56.82,3318107.0
2020-04-16 12:30:00,56.81,56.83,55.84,56.14,4366027.0,56.81,56.83,55.84,56.14,4366027.0
2020-04-16 12:40:00,56.13,56.27,55.91,56.01,2542886.0,56.13,56.27,55.91,56.01,2542886.0
2020-04-16 12:50:00,56.01,56.25,55.9,56.07,1915890.0,56.01,56.25,55.9,56.07,1915890.0
2020-04-16 13:00:00,56.07,56.43,56.04,56.07,2312255.0,56.07,56.43,56.04,56.07,2312255.0
2020-04-16 13:10:00,56.07,56.27,55.99,56.22,1403098.0,56.07,56.27,55.99,56.22,1403098.0
2020-04-16 13:20:00,56.22,56.25,56.01,56.16,1037504.0,56.22,56.25,56.01,56.16,1037504.0
2020-04-16 13:30:00,56.15,56.6,56.11,56.38,2059520.0,56.15,56.6,56.11,56.38,2059520.0
2020-04-16 13:40:00,56.39,56.5,56.3,56.31,1080835.0,56.39,56.5,56.3,56.31,1080835.0
2020-04-16 13:50:00,56.32,56.39,56.04,56.15,1917196.0,56.32,56.39,56.04,56.15,1917196.0
2020-04-16 14:00:00,56.16,56.57,56.0,56.54,1528878.0,56.16,56.57,56.0,56.54,1528878.0
2020-04-16 14:10:00,56.54,56.69,56.48,56.62,1344715.0,56.54,56.69,56.48,56.62,1344715.0
2020-04-16 14:20:00,56.62,56.77,56.51,56.69,1668984.0,56.62,56.77,56.51,56.69,1668984.0
2020-04-16 14:30:00,56.69,57.03,56.67,56.94,2208638.0,56.69,57.03,56.67,56.94,2208638.0
2020-04-16 14:40:00,56.94,56.96,56.63,56.66,1672364.0,56.94,56.96,56.63,56.66,1672364.0
2020-04-16 14:50:00,56.66,56.86,56.48,56.8,1893656.0,56.66,56.86,56.48,56.8,1893656.0
2020-04-16 15:00:00,56.79,56.86,56.41,56.44,1552613.0,56.79,56.86,56.41,56.44,1552613.0
2020-04-16 15:10:00,56.44,56.58,56.34,56.5,1641612.0,56.44,56.58,56.34,56.5,1641612.0
2020-04-16 15:20:00,56.5,56.8,56.45,56.79,1266118.0,56.5,56.8,56.45,56.79,1266118.0
2020-04-16 15:30:00,56.79,56.97,56.73,56.95,2224428.0,56.79,56.97,56.73,56.95,2224428.0
2020-04-16 15:40:00,56.95,57.18,56.76,56.77,2417393.0,56.95,57.18,56.76,56.77,2417393.0
2020-04-16 15:50:00,56.77,57.18,56.76,56.91,3141844.0,56.77,57.18,56.76,56.91,3141844.0
2020-04-17 09:30:00,57.35,57.61,56.46,57.07,5829963.0,57.35,57.61,56.46,57.07,5829963.0
2020-04-17 09:40:00,57.08,57.76,56.9,57.58,4130286.0,57.08,57.76,56.9,57.58,4130286.0
2020-04-17 09:50:00,57.58,57.58,57.07,57.22,2515023.0,57.58,57.58,57.07,57.22,2515023.0
2020-04-17 10:00:00,57.22,57.59,56.97,57.47,2652435.0,57.22,57.59,56.97,57.47,2652435.0
2020-04-17 10:10:00,57.46,57.53,56.83,56.96,2512615.0,57.46,57.53,56.83,56.96,2512615.0
2020-04-17 10:20:00,56.96,57.36,56.88,57.19,2197950.0,56.96,57.36,56.88,57.19,2197950.0
2020-04-17 10:30:00,57.18,57.23,56.85,56.99,2165309.0,57.18,57.23,56.85,56.99,2165309.0
2020-04-17 10:40:00,57.0,57.16,56.71,56.75,2058659.0,57.0,57.16,56.71,56.75,2058659.0
2020-04-17 10:50:00,56.75,57.23,56.75,57.15,1920995.0,56.75,57.23,56.75,57.15,1920995.0
2020-04-17 11:00:00,57.14,57.37,56.88,56.91,2256856.0,57.14,57.37,56.88,56.91,2256856.0
2020-04-17 11:10:00,56.91,56.97,56.39,56.53,2764583.0,56.91,56.97,56.39,56.53,2764583.0
2020-04-17 11:20:00,56.53,56.59,56.08,56.24,2496832.0,56.53,56.59,56.08,56.24,2496832.0
2020-04-17 11:30:00,56.24,56.52,56.1,56.28,2201504.0,56.24,56.52,56.1,56.28,2201504.0
2020-04-17 11:40:00,56.28,56.48,56.24,56.45,1174639.0,56.28,56.48,56.24,56.45,1174639.0
2020-04-17 11:50:00,56.45,56.46,56.22,56.29,1039203.0,56.45,56.46,56.22,56.29,1039203.0
2020-04-17 12:00:00,56.3,56.3,55.64,55.71,2370751.0,56.3,56.3,55.64,55.71,2370751.0
2020-04-17 12:10:00,55.71,56.0,55.55,55.94,1988477.0,55.71,56.0,55.55,55.94,1988477.0
2020-04-17 12:20:00,55.94,55.99,55.78,55.94,1310142.0,55.94,55.99,55.78,55.94,1310142.0
2020-04-17 12:30:00,55.93,56.56,55.89,56.42,2037998.0,55.93,56.56,55.89,56.42,2037998.0
2020-04-17 12:40:00,56.42,56.54,56.3,56.48,1163957.0,56.42,56.54,56.3,56.48,1163957.0
2020-04-17 12:50:00,56.49,56.53,56.26,56.26,1020165.0,56.49,56.53,56.26,56.26,1020165.0
2020-04-17 13:00:00,56.25,56.36,56.05,56.15,987251.0,56.25,56.36,56.05,56.15,987251.0
2020-04-17 13:10:00,56.15,56.26,56.05,56.22,908463.0,56.15,56.26,56.05,56.22,908463.0
2020-04-17 13:20:00,56.22,56.23,55.89,55.92,998937.0,56.22,56.23,55.89,55.92,998937.0
2020-04-17 13:30:00,55.91,56.15,55.91,56.13,798512.0,55.91,56.15,55.91,56.13,798512.0
2020-04-17 13:40:00,56.14,56.28,56.08,56.18,910200.0,56.14,56.28,56.08,56.18,910200.0
2020-04-17 13:50:00,56.19,56.33,56.03,56.11,955896.0,56.19,56.33,56.03,56.11,955896.0
2020-04-17 14:00:00,56.1,56.1,55.88,56.0,872008.0,56.1,56.1,55.88,56.0,872008.0
2020-04-17 14:10:00,55.99,56.2,55.84,56.17,1192132.0,55.99,56.2,55.84,56.17,1192132.0
2020-04-17 14:20:00,56.16,56.24,56.03,56.05,955131.0,56.16,56.24,56.03,56.05,955131.0
2020-04-17 14:30:00,56.05,56.06,55.67,55.82,1323337.0,56.05,56.06,55.67,55.82,1323337.0
2020-04-17 14:40:00,55.82,56.1,55.75,56.06,1000907.0,55.82,56.1,55.75,56.06,1000907.0
2020-04-17 14:50:00,56.06,56.28,55.9,56.24,1223555.0,56.06,56.28,55.9,56.24,1223555.0
2020-04-17 15:00:00,56.24,56.3,56.03,56.09,1010897.0,56.24,56.3,56.03,56.09,1010897.0
2020-04-17 15:10:00,56.09,56.9,56.03,56.2,836202.0,56.09,56.9,56.03,56.2,836202.0
2020-04-17 15:20:00,56.2,56.22,56.01,56.15,872856.0,56.2,56.22,56.01,56.15,872856.0
2020-04-17 15:30:00,56.15,56.55,56.14,56.54,1616319.0,56.15,56.55,56.14,56.54,1616319.0
2020-04-17 15:40:00,56.54,56.6,56.39,56.41,1551396.0,56.54,56.6,56.39,56.41,1551396.0
2020-04-17 15:50:00,56.41,56.65,56.25,56.6,2997111.0,56.41,56.65,56.25,56.6,2997111.0
2020-04-20 09:30:00,56.0,57.33,55.85,57.31,5305751.0,56.0,57.33,55.85,57.31,5305751.0
2020-04-20 09:40:00,57.31,57.7,57.09,57.51,4039929.0,57.31,57.7,57.09,57.51,4039929.0
2020-04-20 09:50:00,57.51,57.51,56.95,57.03,2531045.0,57.51,57.51,56.95,57.03,2531045.0
2020-04-20 10:00:00,57.03,57.34,56.86,57.0,2567110.0,57.03,57.34,56.86,57.0,2567110.0
2020-04-20 10:10:00,56.99,57.37,56.98,57.33,1916277.0,56.99,57.37,56.98,57.33,1916277.0
2020-04-20 10:20:00,57.32,57.65,57.15,57.48,2055155.0,57.32,57.65,57.15,57.48,2055155.0
2020-04-20 10:30:00,57.49,58.09,57.47,57.98,3260971.0,57.49,58.09,57.47,57.98,3260971.0
2020-04-20 10:40:00,57.98,58.3,57.8,58.24,2697277.0,57.98,58.3,57.8,58.24,2697277.0
2020-04-20 10:50:00,58.24,58.41,58.14,58.33,2314626.0,58.24,58.41,58.14,58.33,2314626.0
2020-04-20 11:00:00,58.33,58.63,58.15,58.52,1824267.0,58.33,58.63,58.15,58.52,1824267.0
2020-04-20 11:10:00,58.51,58.6,58.12,58.18,1993045.0,58.51,58.6,58.12,58.18,1993045.0
2020-04-20 11:20:00,58.19,58.48,58.15,58.36,1584006.0,58.19,58.48,58.15,58.36,1584006.0
2020-04-20 11:30:00,58.36,58.37,57.96,58.12,2026267.0,58.36,58.37,57.96,58.12,2026267.0
2020-04-20 11:40:00,58.11,58.29,58.01,58.26,1292176.0,58.11,58.29,58.01,58.26,1292176.0
2020-04-20 11:50:00,58.28,58.38,58.1,58.22,1247279.0,58.28,58.38,58.1,58.22,1247279.0
2020-04-20 12:00:00,58.21,58.28,58.09,58.27,754550.0,58.21,58.28,58.09,58.27,754550.0
2020-04-20 12:10:00,58.27,58.32,57.99,58.02,1164492.0,58.27,58.32,57.99,58.02,1164492.0
2020-04-20 12:20:00,58.02,58.26,57.95,58.16,1089457.0,58.02,58.26,57.95,58.16,1089457.0
2020-04-20 12:30:00,58.17,58.35,58.17,58.27,833702.0,58.17,58.35,58.17,58.27,833702.0
2020-04-20 12:40:00,58.27,58.37,58.18,58.28,855769.0,58.27,58.37,58.18,58.28,855769.0
2020-04-20 12:50:00,58.29,58.38,58.11,58.14,903036.0,58.29,58.38,58.11,58.14,903036.0
2020-04-20 13:00:00,58.13,58.15,57.75,57.9,1300403.0,58.13,58.15,57.75,57.9,1300403.0
2020-04-20 13:10:00,57.9,58.0,57.8,57.97,1112378.0,57.9,58.0,57.8,57.97,1112378.0
2020-04-20 13:20:00,57.94,57.98,57.75,57.81,671363.0,57.94,57.98,57.75,57.81,671363.0
2020-04-20 13:30:00,57.81,58.0,57.73,58.0,859821.0,57.81,58.0,57.73,58.0,859821.0
2020-04-20 13:40:00,58.0,58.08,57.85,57.87,955868.0,58.0,58.08,57.85,57.87,955868.0
2020-04-20 13:50:00,57.88,58.12,57.83,58.09,912291.0,57.88,58.12,57.83,58.09,912291.0
2020-04-20 14:00:00,58.09,58.1,57.92,58.08,751484.0,58.09,58.1,57.92,58.08,751484.0
2020-04-20 14:10:00,58.08,58.11,57.64,57.68,1191536.0,58.08,58.11,57.64,57.68,1191536.0
2020-04-20 14:20:00,57.69,57.75,57.28,57.31,1660141.0,57.69,57.75,57.28,57.31,1660141.0
2020-04-20 14:30:00,57.3,57.59,57.3,57.55,1459715.0,57.3,57.59,57.3,57.55,1459715.0
2020-04-20 14:40:00,57.55,57.72,57.46,57.71,1181952.0,57.55,57.72,57.46,57.71,1181952.0
2020-04-20 14:50:00,57.7,57.74,57.02,57.08,1566343.0,57.7,57.74,57.02,57.08,1566343.0
2020-04-20 15:00:00,57.08,57.29,56.65,56.88,2469792.0,57.08,57.29,56.65,56.88,2469792.0
2020-04-20 15:10:00,56.89,57.21,56.89,56.95,1535751.0,56.89,57.21,56.89,56.95,1535751.0
2020-04-20 15:20:00,56.96,57.2,56.96,57.18,1211611.0,56.96,57.2,56.96,57.18,1211611.0
2020-04-20 15:30:00,57.19,57.43,57.11,57.32,1325934.0,57.19,57.43,57.11,57.32,1325934.0
2020-04-20 15:40:00,57.32,57.46,57.13,57.38,1520027.0,57.32,57.46,57.13,57.38,1520027.0
2020-04-20 15:50:00,57.39,57.43,56.9,56.92,2697431.0,57.39,57.43,56.9,56.92,2697431.0
2020-04-21 09:30:00,56.92,57.73,56.85,57.29,5607145.0,56.92,57.73,56.85,57.29,5607145.0
2020-04-21 09:40:00,57.29,57.49,56.5,56.79,4508610.0,57.29,57.49,56.5,56.79,4508610.0
2020-04-21 09:50:00,56.79,56.8,56.01,56.59,4025214.0,56.79,56.8,56.01,56.59,4025214.0
2020-04-21 10:00:00,56.6,56.62,56.04,56.07,2412966.0,56.6,56.62,56.04,56.07,2412966.0
2020-04-21 10:10:00,56.05,56.21,55.58,55.65,3032151.0,56.05,56.21,55.58,55.65,3032151.0
2020-04-21 10:20:00,55.65,55.84,55.28,55.38,3627788.0,55.65,55.84,55.28,55.38,3627788.0
2020-04-21 10:30:00,55.37,55.38,54.3,54.64,4626998.0,55.37,55.38,54.3,54.64,4626998.0
2020-04-21 10:40:00,54.63,54.85,52.83,53.27,5425864.0,54.63,54.85,52.83,53.27,5425864.0
2020-04-21 10:50:00,53.27,53.37,52.1,52.43,7347726.0,53.27,53.37,52.1,52.43,7347726.0
2020-04-21 11:00:00,52.43,53.02,51.8,52.26,6045688.0,52.43,53.02,51.8,52.26,6045688.0
2020-04-21 11:10:00,52.26,52.31,51.41,52.02,5465709.0,52.26,52.31,51.41,52.02,5465709.0
2020-04-21 11:20:00,52.02,52.35,51.86,52.27,4512132.0,52.02,52.35,51.86,52.27,4512132.0
2020-04-21 11:30:00,52.27,52.78,52.25,52.55,3660135.0,52.27,52.78,52.25,52.55,3660135.0
2020-04-21 11:40:00,52.56,52.8,52.2,52.77,2715026.0,52.56,52.8,52.2,52.77,2715026.0
2020-04-21 11:50:00,52.76,53.06,52.46,52.93,3375834.0,52.76,53.06,52.46,52.93,3375834.0
2020-04-21 12:00:00,52.92,53.27,52.68,53.27,2516904.0,52.92,53.27,52.68,53.27,2516904.0
2020-04-21 12:10:00,53.27,53.35,53.01,53.2,2619001.0,53.27,53.35,53.01,53.2,2619001.0
2020-04-21 12:20:00,53.19,53.42,52.97,53.27,2229780.0,53.19,53.42,52.97,53.27,2229780.0
2020-04-21 12:30:00,53.27,53.34,52.79,52.82,1918056.0,53.27,53.34,52.79,52.82,1918056.0
2020-04-21 12:40:00,52.83,53.17,52.8,53.12,2261401.0,52.83,53.17,52.8,53.12,2261401.0
2020-04-21 12:50:00,53.13,53.28,53.0,53.06,1650990.0,53.13,53.28,53.0,53.06,1650990.0
2020-04-21 13:00:00,53.06,53.45,52.92,53.42,2044435.0,53.06,53.45,52.92,53.42,2044435.0
2020-04-21 13:10:00,53.42,53.67,53.31,53.57,1869300.0,53.42,53.67,53.31,53.57,1869300.0
2020-04-21 13:20:00,53.58,53.82,53.55,53.78,2034360.0,53.58,53.82,53.55,53.78,2034360.0
2020-04-21 13:30:00,53.78,53.87,53.57,53.84,1580746.0,53.78,53.87,53.57,53.84,1580746.0
2020-04-21 13:40:00,53.84,53.94,53.58,53.67,1698049.0,53.84,53.94,53.58,53.67,1698049.0
2020-04-21 13:50:00,53.68,53.93,53.65,53.76,1473840.0,53.68,53.93,53.65,53.76,1473840.0
2020-04-21 14:00:00,53.76,54.03,53.46,54.01,2147038.0,53.76,54.03,53.46,54.01,2147038.0
2020-04-21 14:10:00,54.01,54.21,53.96,54.11,1842760.0,54.01,54.21,53.96,54.11,1842760.0
2020-04-21 14:20:00,54.11,54.38,53.97,54.21,1601175.0,54.11,54.38,53.97,54.21,1601175.0
2020-04-21 14:30:00,54.21,54.27,53.87,53.97,1967335.0,54.21,54.27,53.87,53.97,1967335.0
2020-04-21 14:40:00,53.97,53.99,53.38,53.45,2098845.0,53.97,53.99,53.38,53.45,2098845.0
2020-04-21 14:50:00,53.44,53.64,53.31,53.39,2111734.0,53.44,53.64,53.31,53.39,2111734.0
2020-04-21 15:00:00,53.39,53.62,52.88,52.91,2203283.0,53.39,53.62,52.88,52.91,2203283.0
2020-04-21 15:10:00,52.92,53.44,52.82,53.4,1974771.0,52.92,53.44,52.82,53.4,1974771.0
2020-04-21 15:20:00,53.4,53.51,53.06,53.23,2082094.0,53.4,53.51,53.06,53.23,2082094.0
2020-04-21 15:30:00,53.23,53.65,53.06,53.57,1949315.0,53.23,53.65,53.06,53.57,1949315.0
2020-04-21 15:40:00,53.58,53.58,52.96,52.97,1840065.0,53.58,53.58,52.96,52.97,1840065.0
2020-04-21 15:50:00,52.96,53.1,52.76,52.92,3093593.0,52.96,53.1,52.76,52.92,3093593.0
2020-04-22 09:30:00,54.91,55.17,54.34,54.95,4609441.0,54.91,55.17,54.34,54.95,4609441.0
2020-04-22 09:40:00,54.96,55.24,54.58,54.72,3089817.0,54.96,55.24,54.58,54.72,3089817.0
2020-04-22 09:50:00,54.73,55.44,54.68,55.29,3175929.0,54.73,55.44,54.68,55.29,3175929.0
2020-04-22 10:00:00,55.29,55.33,54.63,54.72,2279180.0,55.29,55.33,54.63,54.72,2279180.0
2020-04-22 10:10:00,54.72,55.27,54.68,55.09,2975025.0,54.72,55.27,54.68,55.09,2975025.0
2020-04-22 10:20:00,55.09,55.33,54.81,54.84,2659374.0,55.09,55.33,54.81,54.84,2659374.0
2020-04-22 10:30:00,54.86,55.08,54.74,54.85,2197437.0,54.86,55.08,54.74,54.85,2197437.0
2020-04-22 10:40:00,54.86,55.05,54.62,54.78,2524569.0,54.86,55.05,54.62,54.78,2524569.0
2020-04-22 10:50:00,54.78,54.8,54.37,54.63,2278557.0,54.78,54.8,54.37,54.63,2278557.0
2020-04-22 11:00:00,54.63,54.82,54.54,54.74,1504513.0,54.63,54.82,54.54,54.74,1504513.0
2020-04-22 11:10:00,54.75,55.11,54.7,55.0,1549231.0,54.75,55.11,54.7,55.0,1549231.0
2020-04-22 11:20:00,55.01,55.17,54.81,54.91,1315985.0,55.01,55.17,54.81,54.91,1315985.0
2020-04-22 11:30:00,54.92,55.18,54.89,55.07,1111016.0,54.92,55.18,54.89,55.07,1111016.0
2020-04-22 11:40:00,55.08,55.22,55.0,55.2,951199.0,55.08,55.22,55.0,55.2,951199.0
2020-04-22 11:50:00,55.2,55.28,55.14,55.22,924300.0,55.2,55.28,55.14,55.22,924300.0
2020-04-22 12:00:00,55.23,55.39,55.13,55.18,1023207.0,55.23,55.39,55.13,55.18,1023207.0
2020-04-22 12:10:00,55.18,55.29,55.13,55.19,716978.0,55.18,55.29,55.13,55.19,716978.0
2020-04-22 12:20:00,55.19,55.19,54.95,55.02,886775.0,55.19,55.19,54.95,55.02,886775.0
2020-04-22 12:30:00,55.02,55.2,54.93,55.16,654129.0,55.02,55.2,54.93,55.16,654129.0
2020-04-22 12:40:00,55.16,55.28,55.09,55.25,724145.0,55.16,55.28,55.09,55.25,724145.0
2020-04-22 12:50:00,55.24,55.25,54.98,55.15,700230.0,55.24,55.25,54.98,55.15,700230.0
2020-04-22 13:00:00,55.15,55.17,55.0,55.05,425627.0,55.15,55.17,55.0,55.05,425627.0
2020-04-22 13:10:00,55.06,55.2,55.05,55.16,519741.0,55.06,55.2,55.05,55.16,519741.0
2020-04-22 13:20:00,55.16,55.29,55.15,55.26,607887.0,55.16,55.29,55.15,55.26,607887.0
2020-04-22 13:30:00,55.26,55.34,55.12,55.26,879502.0,55.26,55.34,55.12,55.26,879502.0
2020-04-22 13:40:00,55.26,55.5,55.26,55.47,1055290.0,55.26,55.5,55.26,55.47,1055290.0
2020-04-22 13:50:00,55.47,55.6,55.4,55.56,850473.0,55.47,55.6,55.4,55.56,850473.0
2020-04-22 14:00:00,55.57,55.69,55.46,55.69,1014210.0,55.57,55.69,55.46,55.69,1014210.0
2020-04-22 14:10:00,55.69,55.75,55.59,55.73,757852.0,55.69,55.75,55.59,55.73,757852.0
2020-04-22 14:20:00,55.73,55.88,55.72,55.77,1066654.0,55.73,55.88,55.72,55.77,1066654.0
2020-04-22 14:30:00,55.77,56.0,55.77,55.98,1023508.0,55.77,56.0,55.77,55.98,1023508.0
2020-04-22 14:40:00,55.98,56.1,55.81,55.87,1372311.0,55.98,56.1,55.81,55.87,1372311.0
2020-04-22 14:50:00,55.87,55.94,55.64,55.77,1172600.0,55.87,55.94,55.64,55.77,1172600.0
2020-04-22 15:00:00,55.78,55.97,55.72,55.94,921379.0,55.78,55.97,55.72,55.94,921379.0
2020-04-22 15:10:00,55.94,55.97,55.5,55.77,1671521.0,55.94,55.97,55.5,55.77,1671521.0
2020-04-22 15:20:00,55.76,55.94,55.71,55.82,965953.0,55.76,55.94,55.71,55.82,965953.0
2020-04-22 15:30:00,55.82,56.02,55.8,55.88,1120229.0,55.82,56.02,55.8,55.88,1120229.0
2020-04-22 15:40:00,55.89,56.04,55.88,56.03,1222857.0,55.89,56.04,55.88,56.03,1222857.0
2020-04-22 15:50:00,56.03,56.15,55.87,55.92,2190604.0,56.03,56.15,55.87,55.92,2190604.0
2020-04-23 09:30:00,56.65,57.1,56.34,56.94,4807015.0,56.65,57.1,56.34,56.94,4807015.0
2020-04-23 09:40:00,56.94,57.27,56.84,56.97,3072778.0,56.94,57.27,56.84,56.97,3072778.0
2020-04-23 09:50:00,56.98,57.02,56.35,56.59,2647697.0,56.98,57.02,56.35,56.59,2647697.0
2020-04-23 10:00:00,56.58,57.06,56.57,56.98,2487043.0,56.58,57.06,56.57,56.98,2487043.0
2020-04-23 10:10:00,56.99,57.06,56.63,56.95,2287768.0,56.99,57.06,56.63,56.95,2287768.0
2020-04-23 10:20:00,56.95,57.01,56.72,56.98,1681342.0,56.95,57.01,56.72,56.98,1681342.0
2020-04-23 10:30:00,56.98,57.24,56.98,57.08,1845720.0,56.98,57.24,56.98,57.08,1845720.0
2020-04-23 10:40:00,57.09,57.29,56.91,57.05,1992678.0,57.09,57.29,56.91,57.05,1992678.0
2020-04-23 10:50:00,57.05,57.13,56.78,56.98,1364105.0,57.05,57.13,56.78,56.98,1364105.0
2020-04-23 11:00:00,56.97,57.0,56.67,56.69,1370835.0,56.97,57.0,56.67,56.69,1370835.0
2020-04-23 11:10:00,56.69,56.95,56.64,56.82,1388512.0,56.69,56.95,56.64,56.82,1388512.0
2020-04-23 11:20:00,56.83,57.06,56.75,57.04,1105530.0,56.83,57.06,56.75,57.04,1105530.0
2020-04-23 11:30:00,57.04,57.08,56.72,56.73,1144431.0,57.04,57.08,56.72,56.73,1144431.0
2020-04-23 11:40:00,56.72,56.81,56.67,56.71,832699.0,56.72,56.81,56.67,56.71,832699.0
2020-04-23 11:50:00,56.71,56.9,56.68,56.85,890383.0,56.71,56.9,56.68,56.85,890383.0
2020-04-23 12:00:00,56.85,56.94,56.74,56.93,725544.0,56.85,56.94,56.74,56.93,725544.0
2020-04-23 12:10:00,56.93,56.93,56.78,56.84,735687.0,56.93,56.93,56.78,56.84,735687.0
2020-04-23 12:20:00,56.84,57.0,56.76,56.98,675935.0,56.84,57.0,56.76,56.98,675935.0
2020-04-23 12:30:00,56.98,57.09,56.88,57.03,850341.0,56.98,57.09,56.88,57.03,850341.0
2020-04-23 12:40:00,57.03,57.06,55.64,56.35,3045969.0,57.03,57.06,55.64,56.35,3045969.0
2020-04-23 12:50:00,56.35,56.93,56.04,56.8,2587536.0,56.35,56.93,56.04,56.8,2587536.0
2020-04-23 13:00:00,56.8,56.98,56.67,56.84,1434700.0,56.8,56.98,56.67,56.84,1434700.0
2020-04-23 13:10:00,56.84,56.95,56.75,56.75,761842.0,56.84,56.95,56.75,56.75,761842.0
2020-04-23 13:20:00,56.74,56.8,56.2,56.37,1889246.0,56.74,56.8,56.2,56.37,1889246.0
2020-04-23 13:30:00,56.38,56.63,56.3,56.47,1281260.0,56.38,56.63,56.3,56.47,1281260.0
2020-04-23 13:40:00,56.47,56.56,56.05,56.06,1187027.0,56.47,56.56,56.05,56.06,1187027.0
2020-04-23 13:50:00,56.06,56.16,55.71,55.92,1899930.0,56.06,56.16,55.71,55.92,1899930.0
2020-04-23 14:00:00,55.92,56.06,55.85,55.88,1218159.0,55.92,56.06,55.85,55.88,1218159.0
2020-04-23 14:10:00,55.87,56.28,55.75,56.17,1495114.0,55.87,56.28,55.75,56.17,1495114.0
2020-04-23 14:20:00,56.16,56.45,56.15,56.35,1317786.0,56.16,56.45,56.15,56.35,1317786.0
2020-04-23 14:30:00,56.35,56.6,56.31,56.53,1288064.0,56.35,56.6,56.31,56.53,1288064.0
2020-04-23 14:40:00,56.54,56.68,56.47,56.59,979947.0,56.54,56.68,56.47,56.59,979947.0
2020-04-23 14:50:00,56.59,56.88,56.59,56.75,1690613.0,56.59,56.88,56.59,56.75,1690613.0
2020-04-23 15:00:00,56.75,56.77,56.57,56.61,971021.0,56.75,56.77,56.57,56.61,971021.0
2020-04-23 15:10:00,56.62,56.63,56.28,56.29,1686762.0,56.62,56.63,56.28,56.29,1686762.0
2020-04-23 15:20:00,56.3,56.34,56.12,56.23,1329367.0,56.3,56.34,56.12,56.23,1329367.0
2020-04-23 15:30:00,56.23,56.23,55.91,56.11,1647529.0,56.23,56.23,55.91,56.11,1647529.0
2020-04-23 15:40:00,56.11,56.23,56.0,56.12,1532833.0,56.11,56.23,56.0,56.12,1532833.0
2020-04-23 15:50:00,56.12,56.17,55.8,55.88,2289486.0,56.12,56.17,55.8,55.88,2289486.0
2020-04-24 09:30:00,55.08,55.55,54.42,54.79,5718476.0,55.08,55.55,54.42,54.79,5718476.0
2020-04-24 09:40:00,54.78,54.96,54.53,54.72,3329369.0,54.78,54.96,54.53,54.72,3329369.0
2020-04-24 09:50:00,54.72,55.15,54.62,54.73,3508674.0,54.72,55.15,54.62,54.73,3508674.0
2020-04-24 10:00:00,54.73,54.98,54.56,54.84,3127821.0,54.73,54.98,54.56,54.84,3127821.0
2020-04-24 10:10:00,54.84,55.33,54.67,55.32,3253925.0,54.84,55.33,54.67,55.32,3253925.0
2020-04-24 10:20:00,55.32,55.41,55.11,55.28,2481699.0,55.32,55.41,55.11,55.28,2481699.0
2020-04-24 10:30:00,55.27,55.8,55.23,55.67,2366726.0,55.27,55.8,55.23,55.67,2366726.0
2020-04-24 10:40:00,55.68,55.85,55.57,55.6,2047933.0,55.68,55.85,55.57,55.6,2047933.0
2020-04-24 10:50:00,55.6,55.74,55.25,55.33,1899560.0,55.6,55.74,55.25,55.33,1899560.0
2020-04-24 11:00:00,55.32,55.44,55.13,55.31,1881160.0,55.32,55.44,55.13,55.31,1881160.0
2020-04-24 11:10:00,55.31,55.57,55.08,55.56,1925322.0,55.31,55.57,55.08,55.56,1925322.0
2020-04-24 11:20:00,55.56,55.89,55.5,55.73,2297148.0,55.56,55.89,55.5,55.73,2297148.0
2020-04-24 11:30:00,55.72,56.19,55.55,56.11,2487717.0,55.72,56.19,55.55,56.11,2487717.0
2020-04-24 11:40:00,56.11,56.26,55.92,56.23,2295437.0,56.11,56.26,55.92,56.23,2295437.0
2020-04-24 11:50:00,56.23,56.24,56.04,56.19,1273161.0,56.23,56.24,56.04,56.19,1273161.0
2020-04-24 12:00:00,56.19,56.54,56.1,56.54,1788071.0,56.19,56.54,56.1,56.54,1788071.0
2020-04-24 12:10:00,56.54,56.6,56.38,56.55,1414713.0,56.54,56.6,56.38,56.55,1414713.0
2020-04-24 12:20:00,56.54,56.55,56.31,56.51,1169940.0,56.54,56.55,56.31,56.51,1169940.0
2020-04-24 12:30:00,56.51,56.53,56.22,56.32,1204389.0,56.51,56.53,56.22,56.32,1204389.0
2020-04-24 12:40:00,56.32,56.43,56.23,56.33,775486.0,56.32,56.43,56.23,56.33,775486.0
2020-04-24 12:50:00,56.33,56.36,56.1,56.21,1176328.0,56.33,56.36,56.1,56.21,1176328.0
2020-04-24 13:00:00,56.21,56.25,56.16,56.2,482603.0,56.21,56.25,56.16,56.2,482603.0
2020-04-24 13:10:00,56.2,56.21,56.01,56.08,900768.0,56.2,56.21,56.01,56.08,900768.0
2020-04-24 13:20:00,56.08,56.12,55.94,56.1,887269.0,56.08,56.12,55.94,56.1,887269.0
2020-04-24 13:30:00,56.1,56.36,56.09,56.33,687713.0,56.1,56.36,56.09,56.33,687713.0
2020-04-24 13:40:00,56.34,56.46,56.33,56.43,809895.0,56.34,56.46,56.33,56.43,809895.0
2020-04-24 13:50:00,56.43,56.76,56.4,56.72,1476802.0,56.43,56.76,56.4,56.72,1476802.0
2020-04-24 14:00:00,56.72,56.78,56.6,56.69,1228228.0,56.72,56.78,56.6,56.69,1228228.0
2020-04-24 14:10:00,56.69,56.74,56.57,56.6,1479343.0,56.69,56.74,56.57,56.6,1479343.0
2020-04-24 14:20:00,56.61,56.65,56.34,56.46,1013118.0,56.61,56.65,56.34,56.46,1013118.0
2020-04-24 14:30:00,56.47,56.56,56.32,56.55,795355.0,56.47,56.56,56.32,56.55,795355.0
2020-04-24 14:40:00,56.55,56.57,56.26,56.28,773113.0,56.55,56.57,56.26,56.28,773113.0
2020-04-24 14:50:00,56.29,56.38,56.15,56.28,973563.0,56.29,56.38,56.15,56.28,973563.0
2020-04-24 15:00:00,56.27,56.28,56.09,56.19,995125.0,56.27,56.28,56.09,56.19,995125.0
2020-04-24 15:10:00,56.2,56.23,55.93,56.04,1325266.0,56.2,56.23,55.93,56.04,1325266.0
2020-04-24 15:20:00,56.04,56.08,55.91,56.02,1122915.0,56.04,56.08,55.91,56.02,1122915.0
2020-04-24 15:30:00,56.03,56.25,55.96,56.12,1357862.0,56.03,56.25,55.96,56.12,1357862.0
2020-04-24 15:40:00,56.12,56.28,56.12,56.2,1172109.0,56.12,56.28,56.12,56.2,1172109.0
2020-04-24 15:50:00,56.19,56.25,56.0,56.16,2472712.0,56.19,56.25,56.0,56.16,2472712.0
2020-04-27 09:30:00,57.44,57.77,57.08,57.75,5132415.0,57.44,57.77,57.08,57.75,5132415.0
2020-04-27 09:40:00,57.75,58.0,57.62,57.75,3401880.0,57.75,58.0,57.62,57.75,3401880.0
2020-04-27 09:50:00,57.76,57.87,57.5,57.52,2740182.0,57.76,57.87,57.5,57.52,2740182.0
2020-04-27 10:00:00,57.52,57.73,57.4,57.67,2516092.0,57.52,57.73,57.4,57.67,2516092.0
2020-04-27 10:10:00,57.66,57.83,57.55,57.62,1336199.0,57.66,57.83,57.55,57.62,1336199.0
2020-04-27 10:20:00,57.62,57.67,57.33,57.48,1807502.0,57.62,57.67,57.33,57.48,1807502.0
2020-04-27 10:30:00,57.49,57.49,56.91,57.11,2259419.0,57.49,57.49,56.91,57.11,2259419.0
2020-04-27 10:40:00,57.11,57.27,56.86,57.04,1822577.0,57.11,57.27,56.86,57.04,1822577.0
2020-04-27 10:50:00,57.04,57.19,56.43,56.47,2572268.0,57.04,57.19,56.43,56.47,2572268.0
2020-04-27 11:00:00,56.47,56.95,56.35,56.9,2715272.0,56.47,56.95,56.35,56.9,2715272.0
2020-04-27 11:10:00,56.9,57.3,56.84,57.3,2088910.0,56.9,57.3,56.84,57.3,2088910.0
2020-04-27 11:20:00,57.3,57.37,57.13,57.34,1542013.0,57.3,57.37,57.13,57.34,1542013.0
2020-04-27 11:30:00,57.33,57.4,57.14,57.37,1287136.0,57.33,57.4,57.14,57.37,1287136.0
2020-04-27 11:40:00,57.37,57.4,57.05,57.08,1365316.0,57.37,57.4,57.05,57.08,1365316.0
2020-04-27 11:50:00,57.08,57.21,56.96,57.18,1215755.0,57.08,57.21,56.96,57.18,1215755.0
2020-04-27 12:00:00,57.18,57.25,56.91,57.03,1009972.0,57.18,57.25,56.91,57.03,1009972.0
2020-04-27 12:10:00,57.03,57.25,56.94,57.2,860547.0,57.03,57.25,56.94,57.2,860547.0
2020-04-27 12:20:00,57.19,57.23,57.0,57.07,767313.0,57.19,57.23,57.0,57.07,767313.0
2020-04-27 12:30:00,57.07,57.24,57.06,57.11,758771.0,57.07,57.24,57.06,57.11,758771.0
2020-04-27 12:40:00,57.11,57.19,57.05,57.14,503353.0,57.11,57.19,57.05,57.14,503353.0
2020-04-27 12:50:00,57.14,57.17,56.97,57.08,622768.0,57.14,57.17,56.97,57.08,622768.0
2020-04-27 13:00:00,57.09,57.1,56.7,56.71,1088019.0,57.09,57.1,56.7,56.71,1088019.0
2020-04-27 13:10:00,56.71,56.74,56.48,56.58,1432698.0,56.71,56.74,56.48,56.58,1432698.0
2020-04-27 13:20:00,56.58,56.68,56.43,56.59,1152694.0,56.58,56.68,56.43,56.59,1152694.0
2020-04-27 13:30:00,56.6,56.78,56.49,56.73,943198.0,56.6,56.78,56.49,56.73,943198.0
2020-04-27 13:40:00,56.72,56.83,56.6,56.79,932068.0,56.72,56.83,56.6,56.79,932068.0
2020-04-27 13:50:00,56.79,56.88,56.76,56.78,644794.0,56.79,56.88,56.76,56.78,644794.0
2020-04-27 14:00:00,56.79,56.88,56.7,56.76,707971.0,56.79,56.88,56.7,56.76,707971.0
2020-04-27 14:10:00,56.75,56.88,56.72,56.73,563923.0,56.75,56.88,56.72,56.73,563923.0
2020-04-27 14:20:00,56.73,56.76,56.5,56.54,766996.0,56.73,56.76,56.5,56.54,766996.0
2020-04-27 14:30:00,56.54,56.66,56.45,56.63,808202.0,56.54,56.66,56.45,56.63,808202.0
2020-04-27 14:40:00,56.62,56.76,56.58,56.73,685278.0,56.62,56.76,56.58,56.73,685278.0
2020-04-27 14:50:00,56.72,56.73,56.56,56.73,581619.0,56.72,56.73,56.56,56.73,581619.0
2020-04-27 15:00:00,56.72,56.74,56.56,56.57,644825.0,56.72,56.74,56.56,56.57,644825.0
2020-04-27 15:10:00,56.57,56.58,56.45,56.51,939767.0,56.57,56.58,56.45,56.51,939767.0
2020-04-27 15:20:00,56.51,56.58,56.25,56.34,1399727.0,56.51,56.58,56.25,56.34,1399727.0
2020-04-27 15:30:00,56.34,56.7,56.32,56.64,1949706.0,56.34,56.7,56.32,56.64,1949706.0
2020-04-27 15:40:00,56.63,56.75,56.58,56.67,1541401.0,56.63,56.75,56.58,56.67,1541401.0
2020-04-27 15:50:00,56.67,56.7,56.36,56.49,2213736.0,56.67,56.7,56.36,56.49,2213736.0
2020-04-28 09:30:00,57.13,57.33,56.78,57.08,5390538.0,57.13,57.33,56.78,57.08,5390538.0
2020-04-28 09:40:00,57.09,57.35,56.9,56.93,2914072.0,57.09,57.35,56.9,56.93,2914072.0
2020-04-28 09:50:00,56.94,57.15,56.65,56.77,2805768.0,56.94,57.15,56.65,56.77,2805768.0
2020-04-28 10:00:00,56.77,57.11,56.62,57.03,2719069.0,56.77,57.11,56.62,57.03,2719069.0
2020-04-28 10:10:00,57.02,57.17,56.44,56.49,2030407.0,57.02,57.17,56.44,56.49,2030407.0
2020-04-28 10:20:00,56.49,56.49,55.89,56.27,3679009.0,56.49,56.49,55.89,56.27,3679009.0
2020-04-28 10:30:00,56.28,56.52,56.17,56.29,1979114.0,56.28,56.52,56.17,56.29,1979114.0
2020-04-28 10:40:00,56.28,56.29,55.84,56.05,2314118.0,56.28,56.29,55.84,56.05,2314118.0
2020-04-28 10:50:00,56.05,56.18,55.32,55.45,2398753.0,56.05,56.18,55.32,55.45,2398753.0
2020-04-28 11:00:00,55.46,56.14,55.42,56.04,2181838.0,55.46,56.14,55.42,56.04,2181838.0
2020-04-28 11:10:00,56.04,56.27,55.9,56.07,1880254.0,56.04,56.27,55.9,56.07,1880254.0
2020-04-28 11:20:00,56.07,56.33,55.91,56.22,1193656.0,56.07,56.33,55.91,56.22,1193656.0
2020-04-28 11:30:00,56.21,56.48,56.21,56.38,1354287.0,56.21,56.48,56.21,56.38,1354287.0
2020-04-28 11:40:00,56.36,56.37,56.03,56.04,1097821.0,56.36,56.37,56.03,56.04,1097821.0
2020-04-28 11:50:00,56.05,56.14,55.91,56.12,1067636.0,56.05,56.14,55.91,56.12,1067636.0
2020-04-28 12:00:00,56.13,56.22,55.98,56.1,893108.0,56.13,56.22,55.98,56.1,893108.0
2020-04-28 12:10:00,56.1,56.17,55.44,55.5,1533219.0,56.1,56.17,55.44,55.5,1533219.0
2020-04-28 12:20:00,55.49,55.78,55.48,55.76,1252031.0,55.49,55.78,55.48,55.76,1252031.0
2020-04-28 12:30:00,55.77,55.84,55.61,55.76,782874.0,55.77,55.84,55.61,55.76,782874.0
2020-04-28 12:40:00,55.76,55.89,55.71,55.82,691847.0,55.76,55.89,55.71,55.82,691847.0
2020-04-28 12:50:00,55.81,56.1,55.8,56.08,1151357.0,55.81,56.1,55.8,56.08,1151357.0
2020-04-28 13:00:00,56.08,56.2,56.01,56.06,1263144.0,56.08,56.2,56.01,56.06,1263144.0
2020-04-28 13:10:00,56.06,56.12,55.9,55.96,685265.0,56.06,56.12,55.9,55.96,685265.0
2020-04-28 13:20:00,55.96,56.18,55.88,56.12,655901.0,55.96,56.18,55.88,56.12,655901.0
2020-04-28 13:30:00,56.12,56.25,55.98,56.0,779135.0,56.12,56.25,55.98,56.0,779135.0
2020-04-28 13:40:00,56.01,56.41,55.97,56.31,1081147.0,56.01,56.41,55.97,56.31,1081147.0
2020-04-28 13:50:00,56.31,56.39,56.23,56.34,1178654.0,56.31,56.39,56.23,56.34,1178654.0
2020-04-28 14:00:00,56.34,56.58,56.33,56.47,1192507.0,56.34,56.58,56.33,56.47,1192507.0
2020-04-28 14:10:00,56.47,56.62,56.46,56.55,879318.0,56.47,56.62,56.46,56.55,879318.0
2020-04-28 14:20:00,56.55,56.6,56.42,56.49,1006271.0,56.55,56.6,56.42,56.49,1006271.0
2020-04-28 14:30:00,56.49,56.56,56.15,56.16,1012082.0,56.49,56.56,56.15,56.16,1012082.0
2020-04-28 14:40:00,56.15,56.26,56.02,56.12,1033249.0,56.15,56.26,56.02,56.12,1033249.0
2020-04-28 14:50:00,56.13,56.18,55.97,56.1,962529.0,56.13,56.18,55.97,56.1,962529.0
2020-04-28 15:00:00,56.1,56.17,55.95,56.12,1104691.0,56.1,56.17,55.95,56.12,1104691.0
2020-04-28 15:10:00,56.12,56.37,56.08,56.25,1414693.0,56.12,56.37,56.08,56.25,1414693.0
2020-04-28 15:20:00,56.24,56.34,55.89,56.0,1540702.0,56.24,56.34,55.89,56.0,1540702.0
2020-04-28 15:30:00,56.0,56.09,55.93,55.99,1252907.0,56.0,56.09,55.93,55.99,1252907.0
2020-04-28 15:40:00,56.0,56.04,55.62,55.65,1868845.0,56.0,56.04,55.62,55.65,1868845.0
2020-04-28 15:50:00,55.64,55.7,55.3,55.5,3989154.0,55.64,55.7,55.3,55.5,3989154.0
2020-04-29 09:30:00,54.51,54.86,53.7,53.99,10395710.0,54.51,54.86,53.7,53.99,10395710.0
2020-04-29 09:40:00,53.99,54.03,53.11,53.88,7859503.0,53.99,54.03,53.11,53.88,7859503.0
2020-04-29 09:50:00,53.89,54.09,53.43,53.72,4142216.0,53.89,54.09,53.43,53.72,4142216.0
2020-04-29 10:00:00,53.73,53.89,53.43,53.54,3490607.0,53.73,53.89,53.43,53.54,3490607.0
2020-04-29 10:10:00,53.53,54.19,53.32,54.0,4145605.0,53.53,54.19,53.32,54.0,4145605.0
2020-04-29 10:20:00,53.99,54.27,53.9,54.16,3269975.0,53.99,54.27,53.9,54.16,3269975.0
2020-04-29 10:30:00,54.16,54.55,54.15,54.55,4155980.0,54.16,54.55,54.15,54.55,4155980.0
2020-04-29 10:40:00,54.54,54.55,53.94,54.15,2852856.0,54.54,54.55,53.94,54.15,2852856.0
2020-04-29 10:50:00,54.16,54.32,53.88,54.01,2504177.0,54.16,54.32,53.88,54.01,2504177.0
2020-04-29 11:00:00,54.02,54.05,53.75,53.76,2007454.0,54.02,54.05,53.75,53.76,2007454.0
2020-04-29 11:10:00,53.76,54.03,53.72,53.84,2076659.0,53.76,54.03,53.72,53.84,2076659.0
2020-04-29 11:20:00,53.84,54.22,53.77,54.16,1703192.0,53.84,54.22,53.77,54.16,1703192.0
2020-04-29 11:30:00,54.17,54.37,54.16,54.19,1616744.0,54.17,54.37,54.16,54.19,1616744.0
2020-04-29 11:40:00,54.19,54.24,53.96,54.07,1823190.0,54.19,54.24,53.96,54.07,1823190.0
2020-04-29 11:50:00,54.07,54.33,54.05,54.13,1883696.0,54.07,54.33,54.05,54.13,1883696.0
2020-04-29 12:00:00,54.13,54.32,54.09,54.2,1498526.0,54.13,54.32,54.09,54.2,1498526.0
2020-04-29 12:10:00,54.2,54.21,53.85,53.92,2210726.0,54.2,54.21,53.85,53.92,2210726.0
2020-04-29 12:20:00,53.92,54.01,53.82,53.91,1616127.0,53.92,54.01,53.82,53.91,1616127.0
2020-04-29 12:30:00,53.91,54.15,53.9,54.03,1349758.0,53.91,54.15,53.9,54.03,1349758.0
2020-04-29 12:40:00,54.03,54.12,53.97,54.08,1225590.0,54.03,54.12,53.97,54.08,1225590.0
2020-04-29 12:50:00,54.08,54.15,53.77,53.91,1580157.0,54.08,54.15,53.77,53.91,1580157.0
2020-04-29 13:00:00,53.91,54.03,53.74,53.83,1824199.0,53.91,54.03,53.74,53.83,1824199.0
2020-04-29 13:10:00,53.84,53.98,53.76,53.79,1542235.0,53.84,53.98,53.76,53.79,1542235.0
2020-04-29 13:20:00,53.8,53.85,53.24,53.26,3374370.0,53.8,53.85,53.24,53.26,3374370.0
2020-04-29 13:30:00,53.26,53.5,53.26,53.41,2104385.0,53.26,53.5,53.26,53.41,2104385.0
2020-04-29 13:40:00,53.42,53.7,53.37,53.68,2095839.0,53.42,53.7,53.37,53.68,2095839.0
2020-04-29 13:50:00,53.69,53.69,53.36,53.42,1626914.0,53.69,53.69,53.36,53.42,1626914.0
2020-04-29 14:00:00,53.41,53.48,53.13,53.15,2102530.0,53.41,53.48,53.13,53.15,2102530.0
2020-04-29 14:10:00,53.16,53.25,52.74,53.11,2645186.0,53.16,53.25,52.74,53.11,2645186.0
2020-04-29 14:20:00,53.12,53.32,53.1,53.22,1617496.0,53.12,53.32,53.1,53.22,1617496.0
2020-04-29 14:30:00,53.22,53.31,53.11,53.29,1350216.0,53.22,53.31,53.11,53.29,1350216.0
2020-04-29 14:40:00,53.3,53.54,53.24,53.47,1590720.0,53.3,53.54,53.24,53.47,1590720.0
2020-04-29 14:50:00,53.47,53.82,53.39,53.71,2071861.0,53.47,53.82,53.39,53.71,2071861.0
2020-04-29 15:00:00,53.7,53.79,53.53,53.55,1594140.0,53.7,53.79,53.53,53.55,1594140.0
2020-04-29 15:10:00,53.55,53.68,53.5,53.58,1274491.0,53.55,53.68,53.5,53.58,1274491.0
2020-04-29 15:20:00,53.57,53.75,53.55,53.75,1290262.0,53.57,53.75,53.55,53.75,1290262.0
2020-04-29 15:30:00,53.75,53.75,53.47,53.62,1372111.0,53.75,53.75,53.47,53.62,1372111.0
2020-04-29 15:40:00,53.63,53.85,53.58,53.76,1804754.0,53.63,53.85,53.58,53.76,1804754.0
2020-04-29 15:50:00,53.76,53.78,53.32,53.67,3779249.0,53.76,53.78,53.32,53.67,3779249.0
2020-04-30 09:30:00,53.43,53.7,53.11,53.51,3642989.0,53.43,53.7,53.11,53.51,3642989.0
2020-04-30 09:40:00,53.5,53.56,53.15,53.25,2179019.0,53.5,53.56,53.15,53.25,2179019.0
2020-04-30 09:50:00,53.26,53.7,53.21,53.66,2031477.0,53.26,53.7,53.21,53.66,2031477.0
2020-04-30 10:00:00,53.66,54.2,53.6,54.12,2909393.0,53.66,54.2,53.6,54.12,2909393.0
2020-04-30 10:10:00,54.13,54.29,53.75,53.76,2427034.0,54.13,54.29,53.75,53.76,2427034.0
2020-04-30 10:20:00,53.77,53.83,53.5,53.8,2297224.0,53.77,53.83,53.5,53.8,2297224.0
2020-04-30 10:30:00,53.81,53.83,53.31,53.31,1695593.0,53.81,53.83,53.31,53.31,1695593.0
2020-04-30 10:40:00,53.32,53.37,53.02,53.19,2266177.0,53.32,53.37,53.02,53.19,2266177.0
2020-04-30 10:50:00,53.18,53.5,53.18,53.47,1687510.0,53.18,53.5,53.18,53.47,1687510.0
2020-04-30 11:00:00,53.47,53.68,53.46,53.54,1573186.0,53.47,53.68,53.46,53.54,1573186.0
2020-04-30 11:10:00,53.54,53.68,53.4,53.64,1427445.0,53.54,53.68,53.4,53.64,1427445.0
2020-04-30 11:20:00,53.64,53.8,53.54,53.69,1362219.0,53.64,53.8,53.54,53.69,1362219.0
2020-04-30 11:30:00,53.68,53.8,53.55,53.63,1002765.0,53.68,53.8,53.55,53.63,1002765.0
2020-04-30 11:40:00,53.63,53.87,53.63,53.69,1132188.0,53.63,53.87,53.63,53.69,1132188.0
2020-04-30 11:50:00,53.7,53.78,53.57,53.63,886140.0,53.7,53.78,53.57,53.63,886140.0
2020-04-30 12:00:00,53.63,53.63,53.25,53.34,1389707.0,53.63,53.63,53.25,53.34,1389707.0
2020-04-30 12:10:00,53.34,53.54,53.3,53.48,866097.0,53.34,53.54,53.3,53.48,866097.0
2020-04-30 12:20:00,53.48,53.51,53.13,53.18,990541.0,53.48,53.51,53.13,53.18,990541.0
2020-04-30 12:30:00,53.17,53.24,53.1,53.21,930747.0,53.17,53.24,53.1,53.21,930747.0
2020-04-30 12:40:00,53.22,53.24,53.11,53.19,798570.0,53.22,53.24,53.11,53.19,798570.0
2020-04-30 12:50:00,53.2,53.38,53.12,53.34,1100487.0,53.2,53.38,53.12,53.34,1100487.0
2020-04-30 13:00:00,53.33,53.33,52.99,53.02,1572240.0,53.33,53.33,52.99,53.02,1572240.0
2020-04-30 13:10:00,53.02,53.04,52.77,52.83,1665773.0,53.02,53.04,52.77,52.83,1665773.0
2020-04-30 13:20:00,52.84,52.95,52.71,52.85,1237707.0,52.84,52.95,52.71,52.85,1237707.0
2020-04-30 13:30:00,52.85,52.99,52.75,52.86,703823.0,52.85,52.99,52.75,52.86,703823.0
2020-04-30 13:40:00,52.86,52.88,52.66,52.82,924566.0,52.86,52.88,52.66,52.82,924566.0
2020-04-30 13:50:00,52.83,52.85,52.7,52.71,740951.0,52.83,52.85,52.7,52.71,740951.0
2020-04-30 14:00:00,52.7,52.82,52.53,52.77,1040738.0,52.7,52.82,52.53,52.77,1040738.0
2020-04-30 14:10:00,52.78,52.91,52.67,52.68,741910.0,52.78,52.91,52.67,52.68,741910.0
2020-04-30 14:20:00,52.68,52.74,52.5,52.57,1071838.0,52.68,52.74,52.5,52.57,1071838.0
2020-04-30 14:30:00,52.55,52.62,52.33,52.38,1319186.0,52.55,52.62,52.33,52.38,1319186.0
2020-04-30 14:40:00,52.38,52.44,52.04,52.05,1668897.0,52.38,52.44,52.04,52.05,1668897.0
2020-04-30 14:50:00,52.05,52.2,52.05,52.12,1118657.0,52.05,52.2,52.05,52.12,1118657.0
2020-04-30 15:00:00,52.13,52.56,52.03,52.48,2022267.0,52.13,52.56,52.03,52.48,2022267.0
2020-04-30 15:10:00,52.49,52.63,52.43,52.54,1297198.0,52.49,52.63,52.43,52.54,1297198.0
2020-04-30 15:20:00,52.54,52.74,52.52,52.7,1347644.0,52.54,52.74,52.52,52.7,1347644.0
2020-04-30 15:30:00,52.7,52.77,52.51,52.57,1284250.0,52.7,52.77,52.51,52.57,1284250.0
2020-04-30 15:40:00,52.56,52.7,52.4,52.4,1172517.0,52.56,52.7,52.4,52.4,1172517.0
2020-04-30 15:50:00,52.41,52.48,52.28,52.37,2772487.0,52.41,52.48,52.28,52.37,2772487.0
2020-05-01 09:30:00,51.07,51.95,50.8,51.62,3648290.0,51.07,51.95,50.8,51.62,3648290.0
2020-05-01 09:40:00,51.61,51.77,51.11,51.24,1943673.0,51.61,51.77,51.11,51.24,1943673.0
2020-05-01 09:50:00,51.23,51.3,50.88,51.14,2319782.0,51.23,51.3,50.88,51.14,2319782.0
2020-05-01 10:00:00,51.14,51.4,50.87,50.88,2010385.0,51.14,51.4,50.87,50.88,2010385.0
2020-05-01 10:10:00,50.89,50.89,50.32,50.41,2835397.0,50.89,50.89,50.32,50.41,2835397.0
2020-05-01 10:20:00,50.41,50.55,50.17,50.35,2358468.0,50.41,50.55,50.17,50.35,2358468.0
2020-05-01 10:30:00,50.34,50.35,50.01,50.04,2546930.0,50.34,50.35,50.01,50.04,2546930.0
2020-05-01 10:40:00,50.03,50.23,49.73,50.07,2904269.0,50.03,50.23,49.73,50.07,2904269.0
2020-05-01 10:50:00,50.08,50.45,50.05,50.39,2046556.0,50.08,50.45,50.05,50.39,2046556.0
2020-05-01 11:00:00,50.38,50.54,50.19,50.51,1671247.0,50.38,50.54,50.19,50.51,1671247.0
2020-05-01 11:10:00,50.52,50.56,50.0,50.05,1516199.0,50.52,50.56,50.0,50.05,1516199.0
2020-05-01 11:20:00,50.04,50.19,49.93,49.94,1431369.0,50.04,50.19,49.93,49.94,1431369.0
2020-05-01 11:30:00,49.94,49.97,49.73,49.85,1994242.0,49.94,49.97,49.73,49.85,1994242.0
2020-05-01 11:40:00,49.84,49.99,49.39,49.53,2022354.0,49.84,49.99,49.39,49.53,2022354.0
2020-05-01 11:50:00,49.54,49.66,49.28,49.54,2293672.0,49.54,49.66,49.28,49.54,2293672.0
2020-05-01 12:00:00,49.54,49.54,49.25,49.31,1729184.0,49.54,49.54,49.25,49.31,1729184.0
2020-05-01 12:10:00,49.31,49.63,49.31,49.43,1856541.0,49.31,49.63,49.31,49.43,1856541.0
2020-05-01 12:20:00,49.43,49.54,49.27,49.28,1213430.0,49.43,49.54,49.27,49.28,1213430.0
2020-05-01 12:30:00,49.28,49.45,49.19,49.31,1434710.0,49.28,49.45,49.19,49.31,1434710.0
2020-05-01 12:40:00,49.3,49.45,49.14,49.43,1573060.0,49.3,49.45,49.14,49.43,1573060.0
2020-05-01 12:50:00,49.43,49.45,49.09,49.29,1394544.0,49.43,49.45,49.09,49.29,1394544.0
2020-05-01 13:00:00,49.29,49.56,49.28,49.46,1373701.0,49.29,49.56,49.28,49.46,1373701.0
2020-05-01 13:10:00,49.47,49.56,49.42,49.55,786274.0,49.47,49.56,49.42,49.55,786274.0
2020-05-01 13:20:00,49.55,49.67,49.44,49.65,1023678.0,49.55,49.67,49.44,49.65,1023678.0
2020-05-01 13:30:00,49.64,49.72,49.45,49.46,933953.0,49.64,49.72,49.45,49.46,933953.0
2020-05-01 13:40:00,49.46,49.73,49.39,49.72,778896.0,49.46,49.73,49.39,49.72,778896.0
2020-05-01 13:50:00,49.73,49.91,49.71,49.83,1167223.0,49.73,49.91,49.71,49.83,1167223.0
2020-05-01 14:00:00,49.83,49.95,49.75,49.79,968233.0,49.83,49.95,49.75,49.79,968233.0
2020-05-01 14:10:00,49.79,49.8,49.63,49.69,916611.0,49.79,49.8,49.63,49.69,916611.0
2020-05-01 14:20:00,49.69,49.86,49.68,49.82,707909.0,49.69,49.86,49.68,49.82,707909.0
2020-05-01 14:30:00,49.83,49.89,49.7,49.85,558698.0,49.83,49.89,49.7,49.85,558698.0
2020-05-01 14:40:00,49.85,49.96,49.76,49.91,801654.0,49.85,49.96,49.76,49.91,801654.0
2020-05-01 14:50:00,49.91,50.09,49.83,50.08,1186264.0,49.91,50.09,49.83,50.08,1186264.0
2020-05-01 15:00:00,50.09,50.25,50.01,50.09,1691109.0,50.09,50.25,50.01,50.09,1691109.0
2020-05-01 15:10:00,50.09,50.2,50.01,50.07,1147931.0,50.09,50.2,50.01,50.07,1147931.0
2020-05-01 15:20:00,50.06,50.1,49.87,49.93,993820.0,50.06,50.1,49.87,49.93,993820.0
2020-05-01 15:30:00,49.92,49.95,49.75,49.85,1339182.0,49.92,49.95,49.75,49.85,1339182.0
2020-05-01 15:40:00,49.85,49.95,49.73,49.92,1283979.0,49.85,49.95,49.73,49.92,1283979.0
2020-05-01 15:50:00,49.92,49.92,49.79,49.89,1987139.0,49.92,49.92,49.79,49.89,1987139.0
2020-05-04 09:30:00,49.82,50.34,49.73,50.2,4101818.0,49.82,50.34,49.73,50.2,4101818.0
2020-05-04 09:40:00,50.21,50.82,50.18,50.75,3426849.0,50.21,50.82,50.18,50.75,3426849.0
2020-05-04 09:50:00,50.75,50.95,50.51,50.62,2388882.0,50.75,50.95,50.51,50.62,2388882.0
2020-05-04 10:00:00,50.63,50.97,50.48,50.8,2341836.0,50.63,50.97,50.48,50.8,2341836.0
2020-05-04 10:10:00,50.8,51.2,50.69,51.14,2176653.0,50.8,51.2,50.69,51.14,2176653.0
2020-05-04 10:20:00,51.14,51.37,50.96,50.98,1934429.0,51.14,51.37,50.96,50.98,1934429.0
2020-05-04 10:30:00,50.99,51.12,50.69,50.96,1564097.0,50.99,51.12,50.69,50.96,1564097.0
2020-05-04 10:40:00,50.96,51.17,50.84,51.03,1288151.0,50.96,51.17,50.84,51.03,1288151.0
2020-05-04 10:50:00,51.04,51.08,50.81,50.93,1454729.0,51.04,51.08,50.81,50.93,1454729.0
2020-05-04 11:00:00,50.93,51.15,50.9,51.1,1278573.0,50.93,51.15,50.9,51.1,1278573.0
2020-05-04 11:10:00,51.09,51.29,51.07,51.13,1176879.0,51.09,51.29,51.07,51.13,1176879.0
2020-05-04 11:20:00,51.13,51.34,51.1,51.14,1068548.0,51.13,51.34,51.1,51.14,1068548.0
2020-05-04 11:30:00,51.14,51.27,51.06,51.18,979095.0,51.14,51.27,51.06,51.18,979095.0
2020-05-04 11:40:00,51.18,51.64,51.18,51.58,1762430.0,51.18,51.64,51.18,51.58,1762430.0
2020-05-04 11:50:00,51.57,51.81,51.48,51.71,1451182.0,51.57,51.81,51.48,51.71,1451182.0
2020-05-04 12:00:00,51.71,51.88,51.61,51.71,1350462.0,51.71,51.88,51.61,51.71,1350462.0
2020-05-04 12:10:00,51.71,51.73,51.55,51.6,933127.0,51.71,51.73,51.55,51.6,933127.0
2020-05-04 12:20:00,51.61,51.73,51.48,51.57,803085.0,51.61,51.73,51.48,51.57,803085.0
2020-05-04 12:30:00,51.57,51.6,51.32,51.37,1097963.0,51.57,51.6,51.32,51.37,1097963.0
2020-05-04 12:40:00,51.37,51.42,51.32,51.37,712960.0,51.37,51.42,51.32,51.37,712960.0
2020-05-04 12:50:00,51.37,51.41,51.12,51.24,1305815.0,51.37,51.41,51.12,51.24,1305815.0
2020-05-04 13:00:00,51.24,51.4,51.18,51.39,850520.0,51.24,51.4,51.18,51.39,850520.0
2020-05-04 13:10:00,51.38,51.39,50.95,51.05,1956143.0,51.38,51.39,50.95,51.05,1956143.0
2020-05-04 13:20:00,51.05,51.2,51.0,51.17,1047233.0,51.05,51.2,51.0,51.17,1047233.0
2020-05-04 13:30:00,51.17,51.4,51.17,51.34,1070568.0,51.17,51.4,51.17,51.34,1070568.0
2020-05-04 13:40:00,51.35,51.43,51.2,51.34,883279.0,51.35,51.43,51.2,51.34,883279.0
2020-05-04 13:50:00,51.34,51.5,51.28,51.5,862623.0,51.34,51.5,51.28,51.5,862623.0
2020-05-04 14:00:00,51.49,51.53,51.4,51.45,666215.0,51.49,51.53,51.4,51.45,666215.0
2020-05-04 14:10:00,51.44,51.69,51.44,51.66,877572.0,51.44,51.69,51.44,51.66,877572.0
2020-05-04 14:20:00,51.66,51.73,51.58,51.67,723386.0,51.66,51.73,51.58,51.67,723386.0
2020-05-04 14:30:00,51.67,51.75,51.5,51.57,935770.0,51.67,51.75,51.5,51.57,935770.0
2020-05-04 14:40:00,51.57,51.8,51.55,51.78,896263.0,51.57,51.8,51.55,51.78,896263.0
2020-05-04 14:50:00,51.78,51.89,51.71,51.86,1161303.0,51.78,51.89,51.71,51.86,1161303.0
2020-05-04 15:00:00,51.85,52.0,51.8,52.0,1246580.0,51.85,52.0,51.8,52.0,1246580.0
2020-05-04 15:10:00,52.0,52.07,51.93,52.04,1435077.0,52.0,52.07,51.93,52.04,1435077.0
2020-05-04 15:20:00,52.04,52.17,51.93,52.12,1334859.0,52.04,52.17,51.93,52.12,1334859.0
2020-05-04 15:30:00,52.13,52.24,52.07,52.21,1093277.0,52.13,52.24,52.07,52.21,1093277.0
2020-05-04 15:40:00,52.21,52.41,52.19,52.38,1585326.0,52.21,52.41,52.19,52.38,1585326.0
2020-05-04 15:50:00,52.38,52.61,52.28,52.56,3136434.0,52.38,52.61,52.28,52.56,3136434.0
2020-05-05 09:30:00,53.43,53.51,52.88,52.99,4058010.0,53.43,53.51,52.88,52.99,4058010.0
2020-05-05 09:40:00,53.0,53.3,52.83,52.99,2622716.0,53.0,53.3,52.83,52.99,2622716.0
2020-05-05 09:50:00,52.98,53.05,52.68,53.0,2447296.0,52.98,53.05,52.68,53.0,2447296.0
2020-05-05 10:00:00,53.0,53.17,52.9,52.91,1870061.0,53.0,53.17,52.9,52.91,1870061.0
2020-05-05 10:10:00,52.91,52.94,52.56,52.68,2184879.0,52.91,52.94,52.56,52.68,2184879.0
2020-05-05 10:20:00,52.68,52.85,52.29,52.32,2510443.0,52.68,52.85,52.29,52.32,2510443.0
2020-05-05 10:30:00,52.33,52.61,52.23,52.36,2044280.0,52.33,52.61,52.23,52.36,2044280.0
2020-05-05 10:40:00,52.36,52.51,52.18,52.33,1758777.0,52.36,52.51,52.18,52.33,1758777.0
2020-05-05 10:50:00,52.32,52.64,52.25,52.54,1470776.0,52.32,52.64,52.25,52.54,1470776.0
2020-05-05 11:00:00,52.54,52.77,52.46,52.76,1501642.0,52.54,52.77,52.46,52.76,1501642.0
2020-05-05 11:10:00,52.76,52.78,52.41,52.61,1315481.0,52.76,52.78,52.41,52.61,1315481.0
2020-05-05 11:20:00,52.61,52.83,52.59,52.83,1221701.0,52.61,52.83,52.59,52.83,1221701.0
2020-05-05 11:30:00,52.82,52.89,52.63,52.68,918321.0,52.82,52.89,52.63,52.68,918321.0
2020-05-05 11:40:00,52.68,52.98,52.68,52.97,922995.0,52.68,52.98,52.68,52.97,922995.0
2020-05-05 11:50:00,52.97,53.04,52.88,52.95,784622.0,52.97,53.04,52.88,52.95,784622.0
2020-05-05 12:00:00,52.95,53.07,52.89,53.05,781813.0,52.95,53.07,52.89,53.05,781813.0
2020-05-05 12:10:00,53.04,53.05,52.81,52.84,848697.0,53.04,53.05,52.81,52.84,848697.0
2020-05-05 12:20:00,52.84,52.89,52.62,52.64,772710.0,52.84,52.89,52.62,52.64,772710.0
2020-05-05 12:30:00,52.64,52.79,52.61,52.79,728574.0,52.64,52.79,52.61,52.79,728574.0
2020-05-05 12:40:00,52.79,52.79,52.52,52.61,791661.0,52.79,52.79,52.52,52.61,791661.0
2020-05-05 12:50:00,52.61,52.79,52.56,52.77,459348.0,52.61,52.79,52.56,52.77,459348.0
2020-05-05 13:00:00,52.76,52.89,52.75,52.87,605390.0,52.76,52.89,52.75,52.87,605390.0
2020-05-05 13:10:00,52.87,52.91,52.81,52.84,521108.0,52.87,52.91,52.81,52.84,521108.0
2020-05-05 13:20:00,52.83,52.95,52.75,52.94,630863.0,52.83,52.95,52.75,52.94,630863.0
2020-05-05 13:30:00,52.94,52.98,52.86,52.91,515031.0,52.94,52.98,52.86,52.91,515031.0
2020-05-05 13:40:00,52.91,53.0,52.88,53.0,376708.0,52.91,53.0,52.88,53.0,376708.0
2020-05-05 13:50:00,53.0,53.07,52.92,53.07,865251.0,53.0,53.07,52.92,53.07,865251.0
2020-05-05 14:00:00,53.06,53.11,53.0,53.07,887380.0,53.06,53.11,53.0,53.07,887380.0
2020-05-05 14:10:00,53.07,53.15,53.02,53.07,739798.0,53.07,53.15,53.02,53.07,739798.0
2020-05-05 14:20:00,53.06,53.12,52.95,53.05,667238.0,53.06,53.12,52.95,53.05,667238.0
2020-05-05 14:30:00,53.05,53.05,52.92,52.94,539568.0,53.05,53.05,52.92,52.94,539568.0
2020-05-05 14:40:00,52.95,53.08,52.88,53.06,649822.0,52.95,53.08,52.88,53.06,649822.0
2020-05-05 14:50:00,53.06,53.26,53.04,53.26,934367.0,53.06,53.26,53.04,53.26,934367.0
2020-05-05 15:00:00,53.26,53.26,53.07,53.17,793700.0,53.26,53.26,53.07,53.17,793700.0
2020-05-05 15:10:00,53.17,53.18,52.7,52.72,1177985.0,53.17,53.18,52.7,52.72,1177985.0
2020-05-05 15:20:00,52.71,52.77,52.31,52.39,1639778.0,52.71,52.77,52.31,52.39,1639778.0
2020-05-05 15:30:00,52.39,52.44,51.29,51.66,3328197.0,52.39,52.44,51.29,51.66,3328197.0
2020-05-05 15:40:00,51.66,51.99,51.52,51.97,2190402.0,51.66,51.99,51.52,51.97,2190402.0
2020-05-05 15:50:00,51.98,52.26,51.98,52.19,2699594.0,51.98,52.26,51.98,52.19,2699594.0
2020-05-06 09:30:00,52.42,52.66,51.95,52.12,2901377.0,52.42,52.66,51.95,52.12,2901377.0
2020-05-06 09:40:00,52.12,52.56,52.08,52.44,2192940.0,52.12,52.56,52.08,52.44,2192940.0
2020-05-06 09:50:00,52.44,52.61,52.21,52.56,1955262.0,52.44,52.61,52.21,52.56,1955262.0
2020-05-06 10:00:00,52.57,52.57,51.92,51.94,1562037.0,52.57,52.57,51.92,51.94,1562037.0
2020-05-06 10:10:00,51.94,52.27,51.88,52.26,1658153.0,51.94,52.27,51.88,52.26,1658153.0
2020-05-06 10:20:00,52.26,52.51,52.19,52.5,1315335.0,52.26,52.51,52.19,52.5,1315335.0
2020-05-06 10:30:00,52.49,52.75,52.46,52.57,1793239.0,52.49,52.75,52.46,52.57,1793239.0
2020-05-06 10:40:00,52.57,53.14,52.49,53.07,1996822.0,52.57,53.14,52.49,53.07,1996822.0
2020-05-06 10:50:00,53.06,53.09,52.77,52.79,1552297.0,53.06,53.09,52.77,52.79,1552297.0
2020-05-06 11:00:00,52.79,53.05,52.79,52.96,1045719.0,52.79,53.05,52.79,52.96,1045719.0
2020-05-06 11:10:00,52.95,52.99,52.69,52.74,1124197.0,52.95,52.99,52.69,52.74,1124197.0
2020-05-06 11:20:00,52.75,52.88,52.59,52.86,1178709.0,52.75,52.88,52.59,52.86,1178709.0
2020-05-06 11:30:00,52.86,52.97,52.78,52.96,910275.0,52.86,52.97,52.78,52.96,910275.0
2020-05-06 11:40:00,52.97,53.01,52.61,52.65,1022772.0,52.97,53.01,52.61,52.65,1022772.0
2020-05-06 11:50:00,52.64,52.73,52.51,52.68,838296.0,52.64,52.73,52.51,52.68,838296.0
2020-05-06 12:00:00,52.67,52.8,52.6,52.74,674980.0,52.67,52.8,52.6,52.74,674980.0
2020-05-06 12:10:00,52.74,52.87,52.7,52.84,514422.0,52.74,52.87,52.7,52.84,514422.0
2020-05-06 12:20:00,52.85,52.87,52.7,52.73,615638.0,52.85,52.87,52.7,52.73,615638.0
2020-05-06 12:30:00,52.73,52.95,52.71,52.9,454682.0,52.73,52.95,52.71,52.9,454682.0
2020-05-06 12:40:00,52.9,53.05,52.83,53.02,634076.0,52.9,53.05,52.83,53.02,634076.0
2020-05-06 12:50:00,53.01,53.03,52.9,52.93,535210.0,53.01,53.03,52.9,52.93,535210.0
2020-05-06 13:00:00,52.94,52.99,52.85,52.9,512373.0,52.94,52.99,52.85,52.9,512373.0
2020-05-06 13:10:00,52.9,53.1,52.84,53.08,713499.0,52.9,53.1,52.84,53.08,713499.0
2020-05-06 13:20:00,53.07,53.1,52.89,53.0,691823.0,53.07,53.1,52.89,53.0,691823.0
2020-05-06 13:30:00,53.01,53.13,52.94,53.1,519631.0,53.01,53.13,52.94,53.1,519631.0
2020-05-06 13:40:00,53.09,53.31,53.08,53.23,963855.0,53.09,53.31,53.08,53.23,963855.0
2020-05-06 13:50:00,53.24,53.29,53.19,53.22,583701.0,53.24,53.29,53.19,53.22,583701.0
2020-05-06 14:00:00,53.22,53.23,52.97,53.0,785176.0,53.22,53.23,52.97,53.0,785176.0
2020-05-06 14:10:00,53.0,53.02,52.86,52.95,751125.0,53.0,53.02,52.86,52.95,751125.0
2020-05-06 14:20:00,52.95,53.1,52.92,53.02,564650.0,52.95,53.1,52.92,53.02,564650.0
2020-05-06 14:30:00,53.02,53.14,52.94,53.14,731269.0,53.02,53.14,52.94,53.14,731269.0
2020-05-06 14:40:00,53.14,53.18,53.02,53.07,732604.0,53.14,53.18,53.02,53.07,732604.0
2020-05-06 14:50:00,53.06,53.21,53.0,53.02,938498.0,53.06,53.21,53.0,53.02,938498.0
2020-05-06 15:00:00,53.01,53.05,52.77,52.87,1002256.0,53.01,53.05,52.77,52.87,1002256.0
2020-05-06 15:10:00,52.87,52.92,52.65,52.72,1358607.0,52.87,52.92,52.65,52.72,1358607.0
2020-05-06 15:20:00,52.72,52.83,52.6,52.69,1113445.0,52.72,52.83,52.6,52.69,1113445.0
2020-05-06 15:30:00,52.68,52.68,52.18,52.31,1762002.0,52.68,52.68,52.18,52.31,1762002.0
2020-05-06 15:40:00,52.32,52.39,52.07,52.15,1900449.0,52.32,52.39,52.07,52.15,1900449.0
2020-05-06 15:50:00,52.14,52.29,52.08,52.17,1664170.0,52.14,52.29,52.08,52.17,1664170.0
2020-05-07 09:30:00,52.93,52.97,52.46,52.63,3469440.0,52.93,52.97,52.46,52.63,3469440.0
2020-05-07 09:40:00,52.64,52.84,52.21,52.25,2449744.0,52.64,52.84,52.21,52.25,2449744.0
2020-05-07 09:50:00,52.25,52.34,52.01,52.21,2645547.0,52.25,52.34,52.01,52.21,2645547.0
2020-05-07 10:00:00,52.2,52.27,51.77,51.96,2854597.0,52.2,52.27,51.77,51.96,2854597.0
2020-05-07 10:10:00,51.96,52.02,51.71,51.91,2170533.0,51.96,52.02,51.71,51.91,2170533.0
2020-05-07 10:20:00,51.91,52.21,51.81,52.14,1601147.0,51.91,52.21,51.81,52.14,1601147.0
2020-05-07 10:30:00,52.13,52.25,51.84,51.87,1220761.0,52.13,52.25,51.84,51.87,1220761.0
2020-05-07 10:40:00,51.86,52.04,51.62,51.71,1770700.0,51.86,52.04,51.62,51.71,1770700.0
2020-05-07 10:50:00,51.71,51.9,51.62,51.89,964730.0,51.71,51.9,51.62,51.89,964730.0
2020-05-07 11:00:00,51.89,52.15,51.88,52.1,1384548.0,51.89,52.15,51.88,52.1,1384548.0
2020-05-07 11:10:00,52.09,52.15,52.0,52.03,782815.0,52.09,52.15,52.0,52.03,782815.0
2020-05-07 11:20:00,52.04,52.05,51.89,52.0,992523.0,52.04,52.05,51.89,52.0,992523.0
2020-05-07 11:30:00,52.0,52.11,51.89,52.04,867784.0,52.0,52.11,51.89,52.04,867784.0
2020-05-07 11:40:00,52.05,52.27,52.01,52.23,1046864.0,52.05,52.27,52.01,52.23,1046864.0
2020-05-07 11:50:00,52.24,52.24,52.05,52.09,681996.0,52.24,52.24,52.05,52.09,681996.0
2020-05-07 12:00:00,52.09,52.24,52.03,52.04,833162.0,52.09,52.24,52.03,52.04,833162.0
2020-05-07 12:10:00,52.03,52.18,52.01,52.13,531742.0,52.03,52.18,52.01,52.13,531742.0
2020-05-07 12:20:00,52.13,52.24,52.08,52.13,757668.0,52.13,52.24,52.08,52.13,757668.0
2020-05-07 12:30:00,52.13,52.23,52.02,52.22,645373.0,52.13,52.23,52.02,52.22,645373.0
2020-05-07 12:40:00,52.22,52.4,52.22,52.34,1199564.0,52.22,52.4,52.22,52.34,1199564.0
2020-05-07 12:50:00,52.33,52.48,52.29,52.43,622673.0,52.33,52.48,52.29,52.43,622673.0
2020-05-07 13:00:00,52.42,52.48,52.37,52.42,500331.0,52.42,52.48,52.37,52.42,500331.0
2020-05-07 13:10:00,52.41,52.52,52.37,52.47,592423.0,52.41,52.52,52.37,52.47,592423.0
2020-05-07 13:20:00,52.47,52.51,52.3,52.36,576636.0,52.47,52.51,52.3,52.36,576636.0
2020-05-07 13:30:00,52.36,52.4,52.31,52.34,386914.0,52.36,52.4,52.31,52.34,386914.0
2020-05-07 13:40:00,52.35,52.35,52.23,52.28,372701.0,52.35,52.35,52.23,52.28,372701.0
2020-05-07 13:50:00,52.28,52.32,52.12,52.31,746505.0,52.28,52.32,52.12,52.31,746505.0
2020-05-07 14:00:00,52.31,52.32,52.14,52.15,610665.0,52.31,52.32,52.14,52.15,610665.0
2020-05-07 14:10:00,52.15,52.15,51.96,52.02,805553.0,52.15,52.15,51.96,52.02,805553.0
2020-05-07 14:20:00,52.02,52.03,51.81,51.95,903442.0,52.02,52.03,51.81,51.95,903442.0
2020-05-07 14:30:00,51.94,52.03,51.84,51.86,711735.0,51.94,52.03,51.84,51.86,711735.0
2020-05-07 14:40:00,51.86,51.9,51.71,51.73,1087273.0,51.86,51.9,51.71,51.73,1087273.0
2020-05-07 14:50:00,51.73,51.94,51.68,51.86,1088328.0,51.73,51.94,51.68,51.86,1088328.0
2020-05-07 15:00:00,51.87,51.96,51.69,51.94,984481.0,51.87,51.96,51.69,51.94,984481.0
2020-05-07 15:10:00,51.94,52.02,51.68,51.8,1193002.0,51.94,52.02,51.68,51.8,1193002.0
2020-05-07 15:20:00,51.79,51.94,51.74,51.86,792441.0,51.79,51.94,51.74,51.86,792441.0
2020-05-07 15:30:00,51.86,51.89,51.75,51.79,842044.0,51.86,51.89,51.75,51.79,842044.0
2020-05-07 15:40:00,51.78,51.87,51.72,51.77,901422.0,51.78,51.87,51.72,51.77,901422.0
2020-05-07 15:50:00,51.77,51.95,51.75,51.95,1858615.0,51.77,51.95,51.75,51.95,1858615.0
2020-05-08 09:30:00,52.15,52.27,51.81,52.23,2876172.0,52.15,52.27,51.81,52.23,2876172.0
2020-05-08 09:40:00,52.23,52.44,51.97,52.43,2181251.0,52.23,52.44,51.97,52.43,2181251.0
2020-05-08 09:50:00,52.43,52.63,52.37,52.54,2175616.0,52.43,52.63,52.37,52.54,2175616.0
2020-05-08 10:00:00,52.54,52.67,52.46,52.49,1231882.0,52.54,52.67,52.46,52.49,1231882.0
2020-05-08 10:10:00,52.5,52.83,52.37,52.82,1879492.0,52.5,52.83,52.37,52.82,1879492.0
2020-05-08 10:20:00,52.83,53.0,52.76,52.98,1649613.0,52.83,53.0,52.76,52.98,1649613.0
2020-05-08 10:30:00,52.99,53.13,52.85,53.04,1771044.0,52.99,53.13,52.85,53.04,1771044.0
2020-05-08 10:40:00,53.05,53.08,52.77,52.77,1179593.0,53.05,53.08,52.77,52.77,1179593.0
2020-05-08 10:50:00,52.78,53.04,52.75,53.01,1176572.0,52.78,53.04,52.75,53.01,1176572.0
2020-05-08 11:00:00,53.01,53.19,52.95,53.17,1190787.0,53.01,53.19,52.95,53.17,1190787.0
2020-05-08 11:10:00,53.17,53.27,53.05,53.08,915543.0,53.17,53.27,53.05,53.08,915543.0
2020-05-08 11:20:00,53.08,53.12,52.95,53.0,805382.0,53.08,53.12,52.95,53.0,805382.0
2020-05-08 11:30:00,53.0,53.2,52.96,53.18,666616.0,53.0,53.2,52.96,53.18,666616.0
2020-05-08 11:40:00,53.19,53.22,53.03,53.05,489674.0,53.19,53.22,53.03,53.05,489674.0
2020-05-08 11:50:00,53.05,53.06,52.94,53.03,653254.0,53.05,53.06,52.94,53.03,653254.0
2020-05-08 12:00:00,53.03,53.05,52.91,52.99,521588.0,53.03,53.05,52.91,52.99,521588.0
2020-05-08 12:10:00,52.99,53.0,52.82,52.87,514623.0,52.99,53.0,52.82,52.87,514623.0
2020-05-08 12:20:00,52.87,52.96,52.85,52.95,413638.0,52.87,52.96,52.85,52.95,413638.0
2020-05-08 12:30:00,52.95,53.08,52.92,53.01,472243.0,52.95,53.08,52.92,53.01,472243.0
2020-05-08 12:40:00,53.0,53.09,52.97,52.99,412072.0,53.0,53.09,52.97,52.99,412072.0
2020-05-08 12:50:00,52.98,53.01,52.92,52.98,311693.0,52.98,53.01,52.92,52.98,311693.0
2020-05-08 13:00:00,52.98,52.99,52.75,52.84,588278.0,52.98,52.99,52.75,52.84,588278.0
2020-05-08 13:10:00,52.84,52.89,52.76,52.76,362407.0,52.84,52.89,52.76,52.76,362407.0
2020-05-08 13:20:00,52.77,52.82,52.63,52.68,597723.0,52.77,52.82,52.63,52.68,597723.0
2020-05-08 13:30:00,52.68,52.79,52.64,52.66,542114.0,52.68,52.79,52.64,52.66,542114.0
2020-05-08 13:40:00,52.66,52.72,52.5,52.55,791636.0,52.66,52.72,52.5,52.55,791636.0
2020-05-08 13:50:00,52.55,52.71,52.53,52.69,585925.0,52.55,52.71,52.53,52.69,585925.0
2020-05-08 14:00:00,52.68,52.75,52.51,52.53,662685.0,52.68,52.75,52.51,52.53,662685.0
2020-05-08 14:10:00,52.54,52.81,52.5,52.79,698944.0,52.54,52.81,52.5,52.79,698944.0
2020-05-08 14:20:00,52.79,52.94,52.78,52.91,588808.0,52.79,52.94,52.78,52.91,588808.0
2020-05-08 14:30:00,52.92,52.93,52.78,52.85,690512.0,52.92,52.93,52.78,52.85,690512.0
2020-05-08 14:40:00,52.85,52.9,52.81,52.81,469418.0,52.85,52.9,52.81,52.81,469418.0
2020-05-08 14:50:00,52.82,52.92,52.8,52.89,532935.0,52.82,52.92,52.8,52.89,532935.0
2020-05-08 15:00:00,52.88,53.03,52.87,52.9,923075.0,52.88,53.03,52.87,52.9,923075.0
2020-05-08 15:10:00,52.89,52.92,52.78,52.86,667431.0,52.89,52.92,52.78,52.86,667431.0
2020-05-08 15:20:00,52.85,52.98,52.81,52.96,592139.0,52.85,52.98,52.81,52.96,592139.0
2020-05-08 15:30:00,52.95,53.05,52.86,53.01,726681.0,52.95,53.05,52.86,53.01,726681.0
2020-05-08 15:40:00,53.01,53.1,52.98,53.05,900716.0,53.01,53.1,52.98,53.05,900716.0
2020-05-08 15:50:00,53.06,53.22,52.99,53.19,1869060.0,53.06,53.22,52.99,53.19,1869060.0
2020-05-11 09:30:00,52.89,54.18,52.75,54.06,4401682.0,52.89,54.18,52.75,54.06,4401682.0
2020-05-11 09:40:00,54.07,54.53,54.0,54.36,3956038.0,54.07,54.53,54.0,54.36,3956038.0
2020-05-11 09:50:00,54.34,54.84,54.34,54.72,4060835.0,54.34,54.84,54.34,54.72,4060835.0
2020-05-11 10:00:00,54.72,55.23,54.7,54.96,5565024.0,54.72,55.23,54.7,54.96,5565024.0
2020-05-11 10:10:00,54.96,55.01,54.64,54.87,3139980.0,54.96,55.01,54.64,54.87,3139980.0
2020-05-11 10:20:00,54.88,55.06,54.68,54.82,1907719.0,54.88,55.06,54.68,54.82,1907719.0
2020-05-11 10:30:00,54.81,54.82,54.44,54.73,2133410.0,54.81,54.82,54.44,54.73,2133410.0
2020-05-11 10:40:00,54.73,55.1,54.69,55.05,2171874.0,54.73,55.1,54.69,55.05,2171874.0
2020-05-11 10:50:00,55.06,55.16,54.75,54.78,2288638.0,55.06,55.16,54.75,54.78,2288638.0
2020-05-11 11:00:00,54.78,54.96,54.7,54.95,1450385.0,54.78,54.96,54.7,54.95,1450385.0
2020-05-11 11:10:00,54.95,55.25,54.92,55.24,2091264.0,54.95,55.25,54.92,55.24,2091264.0
2020-05-11 11:20:00,55.23,55.33,55.1,55.21,1822355.0,55.23,55.33,55.1,55.21,1822355.0
2020-05-11 11:30:00,55.21,55.37,55.11,55.19,1621771.0,55.21,55.37,55.11,55.19,1621771.0
2020-05-11 11:40:00,55.18,55.19,55.02,55.16,1667410.0,55.18,55.19,55.02,55.16,1667410.0
2020-05-11 11:50:00,55.16,55.35,55.05,55.35,1218343.0,55.16,55.35,55.05,55.35,1218343.0
2020-05-11 12:00:00,55.33,55.42,55.04,55.06,1286868.0,55.33,55.42,55.04,55.06,1286868.0
2020-05-11 12:10:00,55.07,55.19,55.0,55.19,877026.0,55.07,55.19,55.0,55.19,877026.0
2020-05-11 12:20:00,55.19,55.25,55.12,55.18,816322.0,55.19,55.25,55.12,55.18,816322.0
2020-05-11 12:30:00,55.18,55.19,55.02,55.11,689151.0,55.18,55.19,55.02,55.11,689151.0
2020-05-11 12:40:00,55.11,55.32,55.07,55.3,910823.0,55.11,55.32,55.07,55.3,910823.0
2020-05-11 12:50:00,55.3,55.36,55.18,55.32,718846.0,55.3,55.36,55.18,55.32,718846.0
2020-05-11 13:00:00,55.33,55.4,55.22,55.39,578814.0,55.33,55.4,55.22,55.39,578814.0
2020-05-11 13:10:00,55.39,55.5,55.36,55.49,897085.0,55.39,55.5,55.36,55.49,897085.0
2020-05-11 13:20:00,55.49,55.57,55.4,55.55,1068639.0,55.49,55.57,55.4,55.55,1068639.0
2020-05-11 13:30:00,55.55,55.73,55.5,55.73,1055755.0,55.55,55.73,55.5,55.73,1055755.0
2020-05-11 13:40:00,55.73,55.73,55.46,55.49,1218490.0,55.73,55.73,55.46,55.49,1218490.0
2020-05-11 13:50:00,55.48,55.68,55.44,55.6,886587.0,55.48,55.68,55.44,55.6,886587.0
2020-05-11 14:00:00,55.6,55.68,55.42,55.5,1110696.0,55.6,55.68,55.42,55.5,1110696.0
2020-05-11 14:10:00,55.51,55.66,55.47,55.64,915160.0,55.51,55.66,55.47,55.64,915160.0
2020-05-11 14:20:00,55.64,55.73,55.49,55.58,826056.0,55.64,55.73,55.49,55.58,826056.0
2020-05-11 14:30:00,55.58,55.69,55.53,55.62,589476.0,55.58,55.69,55.53,55.62,589476.0
2020-05-11 14:40:00,55.62,55.86,55.6,55.85,1110928.0,55.62,55.86,55.6,55.85,1110928.0
2020-05-11 14:50:00,55.85,55.86,55.68,55.7,756790.0,55.85,55.86,55.68,55.7,756790.0
2020-05-11 15:00:00,55.7,55.79,55.64,55.77,618935.0,55.7,55.79,55.64,55.77,618935.0
2020-05-11 15:10:00,55.77,55.85,55.66,55.81,916481.0,55.77,55.85,55.66,55.81,916481.0
2020-05-11 15:20:00,55.8,55.81,55.49,55.57,1035461.0,55.8,55.81,55.49,55.57,1035461.0
2020-05-11 15:30:00,55.57,55.63,55.49,55.63,906365.0,55.57,55.63,55.49,55.63,906365.0
2020-05-11 15:40:00,55.63,55.76,55.55,55.68,1377403.0,55.63,55.76,55.55,55.68,1377403.0
2020-05-11 15:50:00,55.67,55.89,55.62,55.73,2368676.0,55.67,55.89,55.62,55.73,2368676.0
2020-05-12 09:30:00,56.14,56.58,55.47,55.69,5119219.0,56.14,56.58,55.47,55.69,5119219.0
2020-05-12 09:40:00,55.69,55.94,55.35,55.4,3243782.0,55.69,55.94,55.35,55.4,3243782.0
2020-05-12 09:50:00,55.4,55.44,54.76,55.2,3700009.0,55.4,55.44,54.76,55.2,3700009.0
2020-05-12 10:00:00,55.21,55.37,55.04,55.33,2042861.0,55.21,55.37,55.04,55.33,2042861.0
2020-05-12 10:10:00,55.33,55.43,55.02,55.3,1495378.0,55.33,55.43,55.02,55.3,1495378.0
2020-05-12 10:20:00,55.3,55.55,55.23,55.53,1679520.0,55.3,55.55,55.23,55.53,1679520.0
2020-05-12 10:30:00,55.53,55.95,55.49,55.88,1911389.0,55.53,55.95,55.49,55.88,1911389.0
2020-05-12 10:40:00,55.87,56.0,55.72,55.75,1623279.0,55.87,56.0,55.72,55.75,1623279.0
2020-05-12 10:50:00,55.75,55.99,55.69,55.93,1168555.0,55.75,55.99,55.69,55.93,1168555.0
2020-05-12 11:00:00,55.93,56.08,55.89,55.96,1124144.0,55.93,56.08,55.89,55.96,1124144.0
2020-05-12 11:10:00,55.97,56.05,55.9,56.01,681295.0,55.97,56.05,55.9,56.01,681295.0
2020-05-12 11:20:00,56.0,56.17,55.9,56.0,929822.0,56.0,56.17,55.9,56.0,929822.0
2020-05-12 11:30:00,56.01,56.07,55.8,55.89,915140.0,56.01,56.07,55.8,55.89,915140.0
2020-05-12 11:40:00,55.89,55.92,55.64,55.66,762610.0,55.89,55.92,55.64,55.66,762610.0
2020-05-12 11:50:00,55.66,55.83,55.63,55.83,577265.0,55.66,55.83,55.63,55.83,577265.0
2020-05-12 12:00:00,55.83,55.86,55.64,55.7,563442.0,55.83,55.86,55.64,55.7,563442.0
2020-05-12 12:10:00,55.7,55.7,55.56,55.63,757522.0,55.7,55.7,55.56,55.63,757522.0
2020-05-12 12:20:00,55.62,55.8,55.59,55.77,566185.0,55.62,55.8,55.59,55.77,566185.0
2020-05-12 12:30:00,55.78,55.86,55.74,55.86,487193.0,55.78,55.86,55.74,55.86,487193.0
2020-05-12 12:40:00,55.85,55.96,55.82,55.93,493131.0,55.85,55.96,55.82,55.93,493131.0
2020-05-12 12:50:00,55.92,56.02,55.84,55.96,652473.0,55.92,56.02,55.84,55.96,652473.0
2020-05-12 13:00:00,55.96,55.99,55.76,55.82,492964.0,55.96,55.99,55.76,55.82,492964.0
2020-05-12 13:10:00,55.82,55.82,55.37,55.4,846632.0,55.82,55.82,55.37,55.4,846632.0
2020-05-12 13:20:00,55.39,55.45,55.0,55.22,1631494.0,55.39,55.45,55.0,55.22,1631494.0
2020-05-12 13:30:00,55.22,55.39,55.14,55.36,942739.0,55.22,55.39,55.14,55.36,942739.0
2020-05-12 13:40:00,55.35,55.57,55.27,55.5,981158.0,55.35,55.57,55.27,55.5,981158.0
2020-05-12 13:50:00,55.5,55.61,55.44,55.55,738623.0,55.5,55.61,55.44,55.55,738623.0
2020-05-12 14:00:00,55.55,55.58,55.43,55.51,722447.0,55.55,55.58,55.43,55.51,722447.0
2020-05-12 14:10:00,55.51,55.52,55.19,55.29,975532.0,55.51,55.52,55.19,55.29,975532.0
2020-05-12 14:20:00,55.29,55.42,55.26,55.35,632691.0,55.29,55.42,55.26,55.35,632691.0
2020-05-12 14:30:00,55.34,55.35,55.17,55.22,647696.0,55.34,55.35,55.17,55.22,647696.0
2020-05-12 14:40:00,55.22,55.25,55.0,55.04,950182.0,55.22,55.25,55.0,55.04,950182.0
2020-05-12 14:50:00,55.04,55.3,55.0,55.23,859941.0,55.04,55.3,55.0,55.23,859941.0
2020-05-12 15:00:00,55.22,55.23,55.06,55.1,672817.0,55.22,55.23,55.06,55.1,672817.0
2020-05-12 15:10:00,55.1,55.1,54.77,54.78,1041276.0,55.1,55.1,54.77,54.78,1041276.0
2020-05-12 15:20:00,54.79,54.84,54.5,54.62,1685805.0,54.79,54.84,54.5,54.62,1685805.0
2020-05-12 15:30:00,54.61,54.74,54.39,54.52,1343396.0,54.61,54.74,54.39,54.52,1343396.0
2020-05-12 15:40:00,54.52,54.52,53.95,54.02,2350314.0,54.52,54.52,53.95,54.02,2350314.0
2020-05-12 15:50:00,54.01,54.13,53.75,53.76,2719482.0,54.01,54.13,53.75,53.76,2719482.0
2020-05-13 09:30:00,54.06,54.53,53.33,53.69,4679709.0,54.06,54.53,53.33,53.69,4679709.0
2020-05-13 09:40:00,53.68,54.2,53.52,54.16,2678336.0,53.68,54.2,53.52,54.16,2678336.0
2020-05-13 09:50:00,54.17,54.49,54.12,54.39,2360618.0,54.17,54.49,54.12,54.39,2360618.0
2020-05-13 10:00:00,54.39,54.85,54.33,54.75,2094256.0,54.39,54.85,54.33,54.75,2094256.0
2020-05-13 10:10:00,54.75,54.88,54.6,54.79,1337809.0,54.75,54.88,54.6,54.79,1337809.0
2020-05-13 10:20:00,54.79,55.09,54.62,55.08,1792022.0,54.79,55.09,54.62,55.08,1792022.0
2020-05-13 10:30:00,55.08,55.22,54.89,54.94,1565227.0,55.08,55.22,54.89,54.94,1565227.0
2020-05-13 10:40:00,54.95,55.0,54.68,54.79,1283853.0,54.95,55.0,54.68,54.79,1283853.0
2020-05-13 10:50:00,54.8,54.81,54.18,54.24,2200274.0,54.8,54.81,54.18,54.24,2200274.0
2020-05-13 11:00:00,54.23,54.4,54.13,54.31,1785888.0,54.23,54.4,54.13,54.31,1785888.0
2020-05-13 11:10:00,54.31,54.68,54.31,54.41,1372143.0,54.31,54.68,54.31,54.41,1372143.0
2020-05-13 11:20:00,54.41,54.42,53.65,53.98,2296185.0,54.41,54.42,53.65,53.98,2296185.0
2020-05-13 11:30:00,53.98,54.1,53.35,53.55,2055847.0,53.98,54.1,53.35,53.55,2055847.0
2020-05-13 11:40:00,53.56,53.6,52.33,52.52,3114694.0,53.56,53.6,52.33,52.52,3114694.0
2020-05-13 11:50:00,52.52,52.95,52.4,52.77,3085064.0,52.52,52.95,52.4,52.77,3085064.0
2020-05-13 12:00:00,52.78,52.84,51.7,51.72,2916870.0,52.78,52.84,51.7,51.72,2916870.0
2020-05-13 12:10:00,51.73,51.96,51.31,51.59,2864290.0,51.73,51.96,51.31,51.59,2864290.0
2020-05-13 12:20:00,51.57,52.09,51.57,52.06,2180279.0,51.57,52.09,51.57,52.06,2180279.0
2020-05-13 12:30:00,52.06,52.21,51.84,52.15,2258378.0,52.06,52.21,51.84,52.15,2258378.0
2020-05-13 12:40:00,52.14,52.37,52.03,52.37,1222226.0,52.14,52.37,52.03,52.37,1222226.0
2020-05-13 12:50:00,52.37,52.48,52.28,52.34,1405494.0,52.37,52.48,52.28,52.34,1405494.0
2020-05-13 13:00:00,52.34,52.38,51.58,51.68,2667303.0,52.34,52.38,51.58,51.68,2667303.0
2020-05-13 13:10:00,51.68,52.04,51.68,52.01,1275163.0,51.68,52.04,51.68,52.01,1275163.0
2020-05-13 13:20:00,52.01,52.08,51.75,51.9,1004471.0,52.01,52.08,51.75,51.9,1004471.0
2020-05-13 13:30:00,51.89,51.98,51.77,51.94,659604.0,51.89,51.98,51.77,51.94,659604.0
2020-05-13 13:40:00,51.94,51.96,51.63,51.8,780542.0,51.94,51.96,51.63,51.8,780542.0
2020-05-13 13:50:00,51.81,51.85,51.57,51.6,1121539.0,51.81,51.85,51.57,51.6,1121539.0
2020-05-13 14:00:00,51.61,51.73,51.36,51.71,1539851.0,51.61,51.73,51.36,51.71,1539851.0
2020-05-13 14:10:00,51.71,52.12,51.63,52.04,1385309.0,51.71,52.12,51.63,52.04,1385309.0
2020-05-13 14:20:00,52.04,52.17,51.78,51.83,1110300.0,52.04,52.17,51.78,51.83,1110300.0
2020-05-13 14:30:00,51.82,52.02,51.72,51.81,1095081.0,51.82,52.02,51.72,51.81,1095081.0
2020-05-13 14:40:00,51.81,51.86,51.54,51.73,856091.0,51.81,51.86,51.54,51.73,856091.0
2020-05-13 14:50:00,51.72,51.78,51.52,51.53,750758.0,51.72,51.78,51.52,51.53,750758.0
2020-05-13 15:00:00,51.52,51.97,51.52,51.85,1368000.0,51.52,51.97,51.52,51.85,1368000.0
2020-05-13 15:10:00,51.86,51.94,51.65,51.81,903093.0,51.86,51.94,51.65,51.81,903093.0
2020-05-13 15:20:00,51.8,51.87,51.29,51.65,2091628.0,51.8,51.87,51.29,51.65,2091628.0
2020-05-13 15:30:00,51.65,51.84,51.53,51.82,1388724.0,51.65,51.84,51.53,51.82,1388724.0
2020-05-13 15:40:00,51.83,52.13,51.82,52.05,1542292.0,51.83,52.13,51.82,52.05,1542292.0
2020-05-13 15:50:00,52.04,52.35,52.03,52.13,2791141.0,52.04,52.35,52.03,52.13,2791141.0
2020-05-14 09:30:00,52.15,53.12,52.09,52.64,4928066.0,52.15,53.12,52.09,52.64,4928066.0
2020-05-14 09:40:00,52.63,52.8,51.92,52.01,3887160.0,52.63,52.8,51.92,52.01,3887160.0
2020-05-14 09:50:00,52.02,52.19,51.61,52.02,3289375.0,52.02,52.19,51.61,52.02,3289375.0
2020-05-14 10:00:00,52.02,52.79,51.89,52.69,3136725.0,52.02,52.79,51.89,52.69,3136725.0
2020-05-14 10:10:00,52.69,52.75,52.32,52.62,2505474.0,52.69,52.75,52.32,52.62,2505474.0
2020-05-14 10:20:00,52.61,52.7,51.99,52.02,1986154.0,52.61,52.7,51.99,52.02,1986154.0
2020-05-14 10:30:00,52.03,52.42,51.81,52.41,2440171.0,52.03,52.42,51.81,52.41,2440171.0
2020-05-14 10:40:00,52.41,52.57,52.2,52.55,2304575.0,52.41,52.57,52.2,52.55,2304575.0
2020-05-14 10:50:00,52.54,52.75,52.41,52.65,2034050.0,52.54,52.75,52.41,52.65,2034050.0
2020-05-14 11:00:00,52.66,53.17,52.64,53.1,2662502.0,52.66,53.17,52.64,53.1,2662502.0
2020-05-14 11:10:00,53.11,53.42,53.1,53.16,2728002.0,53.11,53.42,53.1,53.16,2728002.0
2020-05-14 11:20:00,53.16,53.2,52.7,52.97,1911751.0,53.16,53.2,52.7,52.97,1911751.0
2020-05-14 11:30:00,52.97,53.4,52.92,53.08,1729254.0,52.97,53.4,52.92,53.08,1729254.0
2020-05-14 11:40:00,53.07,53.11,52.77,52.81,1451246.0,53.07,53.11,52.77,52.81,1451246.0
2020-05-14 11:50:00,52.82,52.97,52.44,52.55,1956413.0,52.82,52.97,52.44,52.55,1956413.0
2020-05-14 12:00:00,52.54,52.71,52.4,52.42,1061966.0,52.54,52.71,52.4,52.42,1061966.0
2020-05-14 12:10:00,52.42,52.66,52.38,52.63,1078993.0,52.42,52.66,52.38,52.63,1078993.0
2020-05-14 12:20:00,52.63,52.89,52.62,52.79,1042271.0,52.63,52.89,52.62,52.79,1042271.0
2020-05-14 12:30:00,52.8,52.89,52.75,52.82,904291.0,52.8,52.89,52.75,52.82,904291.0
2020-05-14 12:40:00,52.81,52.89,52.64,52.74,693242.0,52.81,52.89,52.64,52.74,693242.0
2020-05-14 12:50:00,52.74,53.26,52.7,53.18,1290806.0,52.74,53.26,52.7,53.18,1290806.0
2020-05-14 13:00:00,53.17,53.25,52.98,53.08,840502.0,53.17,53.25,52.98,53.08,840502.0
2020-05-14 13:10:00,53.09,53.23,53.05,53.22,645558.0,53.09,53.23,53.05,53.22,645558.0
2020-05-14 13:20:00,53.23,53.4,53.21,53.34,1040301.0,53.23,53.4,53.21,53.34,1040301.0
2020-05-14 13:30:00,53.34,53.47,53.18,53.34,1117186.0,53.34,53.47,53.18,53.34,1117186.0
2020-05-14 13:40:00,53.33,53.41,53.25,53.32,696689.0,53.33,53.41,53.25,53.32,696689.0
2020-05-14 13:50:00,53.33,53.37,53.08,53.12,920543.0,53.33,53.37,53.08,53.12,920543.0
2020-05-14 14:00:00,53.13,53.15,52.83,52.97,1205152.0,53.13,53.15,52.83,52.97,1205152.0
2020-05-14 14:10:00,52.98,53.14,52.94,53.02,787514.0,52.98,53.14,52.94,53.02,787514.0
2020-05-14 14:20:00,53.02,53.23,52.99,53.22,689662.0,53.02,53.23,52.99,53.22,689662.0
2020-05-14 14:30:00,53.22,53.25,52.9,52.93,848123.0,53.22,53.25,52.9,52.93,848123.0
2020-05-14 14:40:00,52.92,53.3,52.85,53.29,983979.0,52.92,53.3,52.85,53.29,983979.0
2020-05-14 14:50:00,53.28,53.59,53.24,53.57,1485692.0,53.28,53.59,53.24,53.57,1485692.0
2020-05-14 15:00:00,53.57,53.8,53.47,53.74,1701621.0,53.57,53.8,53.47,53.74,1701621.0
2020-05-14 15:10:00,53.74,53.79,53.53,53.63,1635565.0,53.74,53.79,53.53,53.63,1635565.0
2020-05-14 15:20:00,53.63,54.0,53.59,53.97,1599621.0,53.63,54.0,53.59,53.97,1599621.0
2020-05-14 15:30:00,53.98,54.04,53.77,53.91,1476065.0,53.98,54.04,53.77,53.91,1476065.0
2020-05-14 15:40:00,53.9,54.22,53.82,54.21,1708374.0,53.9,54.22,53.82,54.21,1708374.0
2020-05-14 15:50:00,54.21,54.54,54.2,54.52,2757992.0,54.21,54.54,54.2,54.52,2757992.0
2020-05-15 09:30:00,53.3,53.93,53.23,53.77,4623284.0,53.3,53.93,53.23,53.77,4623284.0
2020-05-15 09:40:00,53.77,54.14,53.66,53.85,3661130.0,53.77,54.14,53.66,53.85,3661130.0
2020-05-15 09:50:00,53.85,53.99,53.53,53.67,2323755.0,53.85,53.99,53.53,53.67,2323755.0
2020-05-15 10:00:00,53.67,54.0,53.46,53.99,2267501.0,53.67,54.0,53.46,53.99,2267501.0
2020-05-15 10:10:00,53.98,54.44,53.94,54.0,2681384.0,53.98,54.44,53.94,54.0,2681384.0
2020-05-15 10:20:00,54.0,54.08,53.67,53.77,1761185.0,54.0,54.08,53.67,53.77,1761185.0
2020-05-15 10:30:00,53.77,53.83,53.5,53.74,1733452.0,53.77,53.83,53.5,53.74,1733452.0
2020-05-15 10:40:00,53.74,53.74,53.45,53.57,1578170.0,53.74,53.74,53.45,53.57,1578170.0
2020-05-15 10:50:00,53.57,53.63,53.0,53.1,2166506.0,53.57,53.63,53.0,53.1,2166506.0
2020-05-15 11:00:00,53.1,53.35,52.86,53.3,2516203.0,53.1,53.35,52.86,53.3,2516203.0
2020-05-15 11:10:00,53.29,53.39,53.15,53.19,1181793.0,53.29,53.39,53.15,53.19,1181793.0
2020-05-15 11:20:00,53.19,53.42,53.06,53.07,1541592.0,53.19,53.42,53.06,53.07,1541592.0
2020-05-15 11:30:00,53.06,53.31,52.98,53.09,1395301.0,53.06,53.31,52.98,53.09,1395301.0
2020-05-15 11:40:00,53.1,53.23,53.0,53.16,902253.0,53.1,53.23,53.0,53.16,902253.0
2020-05-15 11:50:00,53.16,53.45,53.11,53.4,1142304.0,53.16,53.45,53.11,53.4,1142304.0
2020-05-15 12:00:00,53.41,53.62,53.36,53.58,1101979.0,53.41,53.62,53.36,53.58,1101979.0
2020-05-15 12:10:00,53.57,53.7,53.44,53.65,923599.0,53.57,53.7,53.44,53.65,923599.0
2020-05-15 12:20:00,53.64,53.89,53.64,53.75,1174892.0,53.64,53.89,53.64,53.75,1174892.0
2020-05-15 12:30:00,53.75,53.91,53.64,53.85,861011.0,53.75,53.91,53.64,53.85,861011.0
2020-05-15 12:40:00,53.85,53.97,53.55,53.66,1559213.0,53.85,53.97,53.55,53.66,1559213.0
2020-05-15 12:50:00,53.66,53.84,53.6,53.77,816765.0,53.66,53.84,53.6,53.77,816765.0
2020-05-15 13:00:00,53.77,54.11,53.77,54.04,1093141.0,53.77,54.11,53.77,54.04,1093141.0
2020-05-15 13:10:00,54.04,54.29,54.03,54.11,1322619.0,54.04,54.29,54.03,54.11,1322619.0
2020-05-15 13:20:00,54.1,54.24,53.97,54.17,1088607.0,54.1,54.24,53.97,54.17,1088607.0
2020-05-15 13:30:00,54.18,54.18,53.64,53.68,1417208.0,54.18,54.18,53.64,53.68,1417208.0
2020-05-15 13:40:00,53.69,53.71,53.49,53.64,1042375.0,53.69,53.71,53.49,53.64,1042375.0
2020-05-15 13:50:00,53.64,53.92,53.53,53.81,1113229.0,53.64,53.92,53.53,53.81,1113229.0
2020-05-15 14:00:00,53.81,54.08,53.8,53.99,1405973.0,53.81,54.08,53.8,53.99,1405973.0
2020-05-15 14:10:00,53.99,54.01,53.82,53.95,933826.0,53.99,54.01,53.82,53.95,933826.0
2020-05-15 14:20:00,53.97,54.1,53.9,53.99,811465.0,53.97,54.1,53.9,53.99,811465.0
2020-05-15 14:30:00,54.0,54.1,53.64,53.73,1443648.0,54.0,54.1,53.64,53.73,1443648.0
2020-05-15 14:40:00,53.72,53.87,53.57,53.81,1291709.0,53.72,53.87,53.57,53.81,1291709.0
2020-05-15 14:50:00,53.8,54.0,53.73,53.77,1291665.0,53.8,54.0,53.73,53.77,1291665.0
2020-05-15 15:00:00,53.77,53.95,53.7,53.95,1102404.0,53.77,53.95,53.7,53.95,1102404.0
2020-05-15 15:10:00,53.95,54.03,53.84,53.98,793657.0,53.95,54.03,53.84,53.98,793657.0
2020-05-15 15:20:00,53.98,54.2,53.95,54.2,1285751.0,53.98,54.2,53.95,54.2,1285751.0
2020-05-15 15:30:00,54.2,54.34,53.96,54.03,2455001.0,54.2,54.34,53.96,54.03,2455001.0
2020-05-15 15:40:00,54.03,54.19,53.89,54.19,1290037.0,54.03,54.19,53.89,54.19,1290037.0
2020-05-15 15:50:00,54.18,54.23,54.01,54.22,1746486.0,54.18,54.23,54.01,54.22,1746486.0
2020-05-18 09:30:00,54.98,55.25,54.57,55.09,4511452.0,54.98,55.25,54.57,55.09,4511452.0
2020-05-18 09:40:00,55.08,55.1,54.42,54.51,2367613.0,55.08,55.1,54.42,54.51,2367613.0
2020-05-18 09:50:00,54.51,54.61,54.24,54.58,2355212.0,54.51,54.61,54.24,54.58,2355212.0
2020-05-18 10:00:00,54.58,54.74,54.36,54.62,2130412.0,54.58,54.74,54.36,54.62,2130412.0
2020-05-18 10:10:00,54.61,54.72,54.28,54.68,1467860.0,54.61,54.72,54.28,54.68,1467860.0
2020-05-18 10:20:00,54.68,54.85,54.49,54.72,1350019.0,54.68,54.85,54.49,54.72,1350019.0
2020-05-18 10:30:00,54.72,55.07,54.72,55.02,1487161.0,54.72,55.07,54.72,55.02,1487161.0
2020-05-18 10:40:00,55.02,55.1,54.79,54.84,1237730.0,55.02,55.1,54.79,54.84,1237730.0
2020-05-18 10:50:00,54.84,55.08,54.82,55.07,945589.0,54.84,55.08,54.82,55.07,945589.0
2020-05-18 11:00:00,55.07,55.09,54.84,54.91,762974.0,55.07,55.09,54.84,54.91,762974.0
2020-05-18 11:10:00,54.91,55.05,54.84,54.96,838541.0,54.91,55.05,54.84,54.96,838541.0
2020-05-18 11:20:00,54.97,54.99,54.5,54.52,1324981.0,54.97,54.99,54.5,54.52,1324981.0
2020-05-18 11:30:00,54.52,54.75,54.47,54.64,1309439.0,54.52,54.75,54.47,54.64,1309439.0
2020-05-18 11:40:00,54.63,54.75,54.56,54.69,665052.0,54.63,54.75,54.56,54.69,665052.0
2020-05-18 11:50:00,54.7,54.77,54.55,54.66,664524.0,54.7,54.77,54.55,54.66,664524.0
2020-05-18 12:00:00,54.67,54.76,54.53,54.65,933862.0,54.67,54.76,54.53,54.65,933862.0
2020-05-18 12:10:00,54.64,54.7,54.37,54.4,818297.0,54.64,54.7,54.37,54.4,818297.0
2020-05-18 12:20:00,54.4,54.54,54.39,54.5,658242.0,54.4,54.54,54.39,54.5,658242.0
2020-05-18 12:30:00,54.51,54.62,54.45,54.57,449356.0,54.51,54.62,54.45,54.57,449356.0
2020-05-18 12:40:00,54.57,54.6,54.31,54.49,1013687.0,54.57,54.6,54.31,54.49,1013687.0
2020-05-18 12:50:00,54.49,54.51,54.37,54.47,548537.0,54.49,54.51,54.37,54.47,548537.0
2020-05-18 13:00:00,54.47,54.65,54.44,54.64,601686.0,54.47,54.65,54.44,54.64,601686.0
2020-05-18 13:10:00,54.64,54.75,54.56,54.74,626093.0,54.64,54.75,54.56,54.74,626093.0
2020-05-18 13:20:00,54.74,54.85,54.71,54.84,769241.0,54.74,54.85,54.71,54.84,769241.0
2020-05-18 13:30:00,54.84,54.84,54.7,54.79,617586.0,54.84,54.84,54.7,54.79,617586.0
2020-05-18 13:40:00,54.79,54.8,54.55,54.61,729216.0,54.79,54.8,54.55,54.61,729216.0
2020-05-18 13:50:00,54.6,54.68,54.46,54.48,785374.0,54.6,54.68,54.46,54.48,785374.0
2020-05-18 14:00:00,54.47,54.59,54.45,54.51,642824.0,54.47,54.59,54.45,54.51,642824.0
2020-05-18 14:10:00,54.51,54.73,54.49,54.68,1060893.0,54.51,54.73,54.49,54.68,1060893.0
2020-05-18 14:20:00,54.67,54.76,54.61,54.72,684143.0,54.67,54.76,54.61,54.72,684143.0
2020-05-18 14:30:00,54.72,54.79,54.57,54.61,674491.0,54.72,54.79,54.57,54.61,674491.0
2020-05-18 14:40:00,54.62,54.79,54.59,54.68,726317.0,54.62,54.79,54.59,54.68,726317.0
2020-05-18 14:50:00,54.67,54.68,54.52,54.57,696656.0,54.67,54.68,54.52,54.57,696656.0
2020-05-18 15:00:00,54.57,54.67,54.55,54.59,575502.0,54.57,54.67,54.55,54.59,575502.0
2020-05-18 15:10:00,54.59,54.59,54.33,54.37,1254060.0,54.59,54.59,54.33,54.37,1254060.0
2020-05-18 15:20:00,54.38,54.62,54.36,54.61,1050963.0,54.38,54.62,54.36,54.61,1050963.0
2020-05-18 15:30:00,54.6,54.79,54.6,54.68,1213647.0,54.6,54.79,54.6,54.68,1213647.0
2020-05-18 15:40:00,54.68,54.72,54.6,54.66,902476.0,54.68,54.72,54.6,54.66,902476.0
2020-05-18 15:50:00,54.67,54.75,54.56,54.59,1953295.0,54.67,54.75,54.56,54.59,1953295.0
2020-05-19 09:30:00,54.42,55.17,54.36,55.14,2952646.0,54.42,55.17,54.36,55.14,2952646.0
2020-05-19 09:40:00,55.14,55.37,55.05,55.28,2633714.0,55.14,55.37,55.05,55.28,2633714.0
2020-05-19 09:50:00,55.28,55.82,55.2,55.77,3503167.0,55.28,55.82,55.2,55.77,3503167.0
2020-05-19 10:00:00,55.76,56.06,55.69,55.82,3284040.0,55.76,56.06,55.69,55.82,3284040.0
2020-05-19 10:10:00,55.82,56.17,55.78,55.91,2761230.0,55.82,56.17,55.78,55.91,2761230.0
2020-05-19 10:20:00,55.91,56.09,55.87,55.97,1709332.0,55.91,56.09,55.87,55.97,1709332.0
2020-05-19 10:30:00,55.97,56.52,55.96,56.47,2961698.0,55.97,56.52,55.96,56.47,2961698.0
2020-05-19 10:40:00,56.46,56.47,56.17,56.21,1695859.0,56.46,56.47,56.17,56.21,1695859.0
2020-05-19 10:50:00,56.22,56.54,56.21,56.53,2169082.0,56.22,56.54,56.21,56.53,2169082.0
2020-05-19 11:00:00,56.53,56.55,56.25,56.47,1571330.0,56.53,56.55,56.25,56.47,1571330.0
2020-05-19 11:10:00,56.46,56.61,56.34,56.35,1684865.0,56.46,56.61,56.34,56.35,1684865.0
2020-05-19 11:20:00,56.35,56.46,56.19,56.4,1671099.0,56.35,56.46,56.19,56.4,1671099.0
2020-05-19 11:30:00,56.4,56.42,56.2,56.28,908493.0,56.4,56.42,56.2,56.28,908493.0
2020-05-19 11:40:00,56.29,56.5,56.2,56.47,976985.0,56.29,56.5,56.2,56.47,976985.0
2020-05-19 11:50:00,56.47,56.52,56.36,56.37,762231.0,56.47,56.52,56.36,56.37,762231.0
2020-05-19 12:00:00,56.37,56.44,56.25,56.3,784523.0,56.37,56.44,56.25,56.3,784523.0
2020-05-19 12:10:00,56.3,56.33,56.02,56.07,798506.0,56.3,56.33,56.02,56.07,798506.0
2020-05-19 12:20:00,56.07,56.25,56.06,56.17,626512.0,56.07,56.25,56.06,56.17,626512.0
2020-05-19 12:30:00,56.18,56.46,56.12,56.4,936036.0,56.18,56.46,56.12,56.4,936036.0
2020-05-19 12:40:00,56.4,56.5,56.33,56.41,879211.0,56.4,56.5,56.33,56.41,879211.0
2020-05-19 12:50:00,56.41,56.45,56.31,56.33,425425.0,56.41,56.45,56.31,56.33,425425.0
2020-05-19 13:00:00,56.32,56.41,56.26,56.39,508161.0,56.32,56.41,56.26,56.39,508161.0
2020-05-19 13:10:00,56.38,56.41,56.3,56.4,471771.0,56.38,56.41,56.3,56.4,471771.0
2020-05-19 13:20:00,56.4,56.7,56.36,56.64,1206117.0,56.4,56.7,56.36,56.64,1206117.0
2020-05-19 13:30:00,56.65,56.73,56.54,56.69,826749.0,56.65,56.73,56.54,56.69,826749.0
2020-05-19 13:40:00,56.69,56.69,56.46,56.49,643450.0,56.69,56.69,56.46,56.49,643450.0
2020-05-19 13:50:00,56.49,56.59,56.48,56.52,465207.0,56.49,56.59,56.48,56.52,465207.0
2020-05-19 14:00:00,56.52,56.56,56.38,56.39,590162.0,56.52,56.56,56.38,56.39,590162.0
2020-05-19 14:10:00,56.4,56.5,56.37,56.45,462035.0,56.4,56.5,56.37,56.45,462035.0
2020-05-19 14:20:00,56.46,56.48,56.29,56.3,593330.0,56.46,56.48,56.29,56.3,593330.0
2020-05-19 14:30:00,56.3,56.56,56.29,56.54,563815.0,56.3,56.56,56.29,56.54,563815.0
2020-05-19 14:40:00,56.54,56.65,56.5,56.62,693351.0,56.54,56.65,56.5,56.62,693351.0
2020-05-19 14:50:00,56.61,56.62,55.76,55.86,1948869.0,56.61,56.62,55.76,55.86,1948869.0
2020-05-19 15:00:00,55.86,56.21,55.76,56.18,1595010.0,55.86,56.21,55.76,56.18,1595010.0
2020-05-19 15:10:00,56.18,56.33,56.01,56.02,1077183.0,56.18,56.33,56.01,56.02,1077183.0
2020-05-19 15:20:00,56.03,56.11,55.83,56.09,1255436.0,56.03,56.11,55.83,56.09,1255436.0
2020-05-19 15:30:00,56.09,56.25,55.98,56.11,1942167.0,56.09,56.25,55.98,56.11,1942167.0
2020-05-19 15:40:00,56.1,56.19,55.93,55.95,1090137.0,56.1,56.19,55.93,55.95,1090137.0
2020-05-19 15:50:00,55.94,55.99,55.41,55.45,2631493.0,55.94,55.99,55.41,55.45,2631493.0
2020-05-20 09:30:00,56.52,56.98,56.37,56.55,4345486.0,56.52,56.98,56.37,56.55,4345486.0
2020-05-20 09:40:00,56.55,56.55,56.14,56.25,2456459.0,56.55,56.55,56.14,56.25,2456459.0
2020-05-20 09:50:00,56.24,56.55,56.11,56.5,2406203.0,56.24,56.55,56.11,56.5,2406203.0
2020-05-20 10:00:00,56.5,56.52,56.06,56.21,1831154.0,56.5,56.52,56.06,56.21,1831154.0
2020-05-20 10:10:00,56.21,56.4,56.02,56.23,2012459.0,56.21,56.4,56.02,56.23,2012459.0
2020-05-20 10:20:00,56.23,56.38,55.85,55.9,2266223.0,56.23,56.38,55.85,55.9,2266223.0
2020-05-20 10:30:00,55.89,56.21,55.85,56.12,1460151.0,55.89,56.21,55.85,56.12,1460151.0
2020-05-20 10:40:00,56.13,56.38,56.1,56.17,1411129.0,56.13,56.38,56.1,56.17,1411129.0
2020-05-20 10:50:00,56.16,56.37,56.08,56.3,1044539.0,56.16,56.37,56.08,56.3,1044539.0
2020-05-20 11:00:00,56.3,56.64,56.29,56.61,1782343.0,56.3,56.64,56.29,56.61,1782343.0
2020-05-20 11:10:00,56.61,56.62,56.27,56.44,1211182.0,56.61,56.62,56.27,56.44,1211182.0
2020-05-20 11:20:00,56.44,56.59,56.36,56.59,786852.0,56.44,56.59,56.36,56.59,786852.0
2020-05-20 11:30:00,56.59,56.63,56.43,56.6,827792.0,56.59,56.63,56.43,56.6,827792.0
2020-05-20 11:40:00,56.6,56.68,56.51,56.63,865342.0,56.6,56.68,56.51,56.63,865342.0
2020-05-20 11:50:00,56.63,56.68,56.53,56.65,585327.0,56.63,56.68,56.53,56.65,585327.0
2020-05-20 12:00:00,56.66,56.7,56.51,56.59,718296.0,56.66,56.7,56.51,56.59,718296.0
2020-05-20 12:10:00,56.59,56.66,56.24,56.28,1150787.0,56.59,56.66,56.24,56.28,1150787.0
2020-05-20 12:20:00,56.28,56.34,56.13,56.28,917965.0,56.28,56.34,56.13,56.28,917965.0
2020-05-20 12:30:00,56.28,56.33,56.18,56.18,580636.0,56.28,56.33,56.18,56.18,580636.0
2020-05-20 12:40:00,56.18,56.23,55.85,55.86,1257467.0,56.18,56.23,55.85,55.86,1257467.0
2020-05-20 12:50:00,55.86,56.13,55.83,56.11,1018326.0,55.86,56.13,55.83,56.11,1018326.0
2020-05-20 13:00:00,56.12,56.24,56.04,56.12,733257.0,56.12,56.24,56.04,56.12,733257.0
2020-05-20 13:10:00,56.12,56.24,56.06,56.14,515787.0,56.12,56.24,56.06,56.14,515787.0
2020-05-20 13:20:00,56.15,56.16,55.74,55.91,1267968.0,56.15,56.16,55.74,55.91,1267968.0
2020-05-20 13:30:00,55.91,56.04,55.9,56.02,653588.0,55.91,56.04,55.9,56.02,653588.0
2020-05-20 13:40:00,56.02,56.15,55.99,56.13,550167.0,56.02,56.15,55.99,56.13,550167.0
2020-05-20 13:50:00,56.13,56.14,56.02,56.06,608468.0,56.13,56.14,56.02,56.06,608468.0
2020-05-20 14:00:00,56.05,56.15,55.88,55.9,864611.0,56.05,56.15,55.88,55.9,864611.0
2020-05-20 14:10:00,55.9,56.0,55.76,55.84,795782.0,55.9,56.0,55.76,55.84,795782.0
2020-05-20 14:20:00,55.84,55.95,55.62,55.78,1026167.0,55.84,55.95,55.62,55.78,1026167.0
2020-05-20 14:30:00,55.78,55.97,55.72,55.91,710175.0,55.78,55.97,55.72,55.91,710175.0
2020-05-20 14:40:00,55.92,56.02,55.86,55.99,473815.0,55.92,56.02,55.86,55.99,473815.0
2020-05-20 14:50:00,56.0,56.2,55.96,56.11,816743.0,56.0,56.2,55.96,56.11,816743.0
2020-05-20 15:00:00,56.12,56.14,55.99,56.03,668854.0,56.12,56.14,55.99,56.03,668854.0
2020-05-20 15:10:00,56.02,56.17,55.91,56.09,661177.0,56.02,56.17,55.91,56.09,661177.0
2020-05-20 15:20:00,56.1,56.21,56.09,56.17,558079.0,56.1,56.21,56.09,56.17,558079.0
2020-05-20 15:30:00,56.18,56.37,56.1,56.36,834869.0,56.18,56.37,56.1,56.36,834869.0
2020-05-20 15:40:00,56.37,56.37,56.19,56.21,897571.0,56.37,56.37,56.19,56.21,897571.0
2020-05-20 15:50:00,56.21,56.41,56.19,56.39,1598350.0,56.21,56.41,56.19,56.39,1598350.0
2020-05-21 09:30:00,56.68,56.72,56.3,56.56,3322520.0,56.68,56.72,56.3,56.56,3322520.0
2020-05-21 09:40:00,56.56,56.65,56.06,56.07,2105519.0,56.56,56.65,56.06,56.07,2105519.0
2020-05-21 09:50:00,56.07,56.12,55.84,56.04,1932357.0,56.07,56.12,55.84,56.04,1932357.0
2020-05-21 10:00:00,56.04,56.07,55.85,55.99,1369060.0,56.04,56.07,55.85,55.99,1369060.0
2020-05-21 10:10:00,56.0,56.11,55.77,56.05,1663784.0,56.0,56.11,55.77,56.05,1663784.0
2020-05-21 10:20:00,56.04,56.05,55.78,55.82,1165326.0,56.04,56.05,55.78,55.82,1165326.0
2020-05-21 10:30:00,55.81,55.81,55.11,55.13,2571002.0,55.81,55.81,55.11,55.13,2571002.0
2020-05-21 10:40:00,55.12,55.37,55.08,55.1,1907083.0,55.12,55.37,55.08,55.1,1907083.0
2020-05-21 10:50:00,55.11,55.36,55.02,55.21,1705918.0,55.11,55.36,55.02,55.21,1705918.0
2020-05-21 11:00:00,55.21,55.21,54.67,54.89,2165308.0,55.21,55.21,54.67,54.89,2165308.0
2020-05-21 11:10:00,54.89,54.97,54.61,54.67,1473954.0,54.89,54.97,54.61,54.67,1473954.0
2020-05-21 11:20:00,54.66,54.98,54.63,54.97,1675390.0,54.66,54.98,54.63,54.97,1675390.0
2020-05-21 11:30:00,54.98,55.23,54.9,55.22,1112029.0,54.98,55.23,54.9,55.22,1112029.0
2020-05-21 11:40:00,55.22,55.31,55.12,55.24,1088172.0,55.22,55.31,55.12,55.24,1088172.0
2020-05-21 11:50:00,55.23,55.25,55.02,55.03,785042.0,55.23,55.25,55.02,55.03,785042.0
2020-05-21 12:00:00,55.03,55.44,55.02,55.37,1010802.0,55.03,55.44,55.02,55.37,1010802.0
2020-05-21 12:10:00,55.36,55.38,55.15,55.17,833278.0,55.36,55.38,55.15,55.17,833278.0
2020-05-21 12:20:00,55.18,55.35,55.08,55.22,712663.0,55.18,55.35,55.08,55.22,712663.0
2020-05-21 12:30:00,55.22,55.22,54.97,54.99,850253.0,55.22,55.22,54.97,54.99,850253.0
2020-05-21 12:40:00,54.98,55.19,54.98,55.1,516795.0,54.98,55.19,54.98,55.1,516795.0
2020-05-21 12:50:00,55.1,55.15,54.86,54.94,725528.0,55.1,55.15,54.86,54.94,725528.0
2020-05-21 13:00:00,54.96,55.14,54.85,55.03,882737.0,54.96,55.14,54.85,55.03,882737.0
2020-05-21 13:10:00,55.03,55.15,54.98,55.02,570212.0,55.03,55.15,54.98,55.02,570212.0
2020-05-21 13:20:00,55.02,55.05,54.91,55.05,419970.0,55.02,55.05,54.91,55.05,419970.0
2020-05-21 13:30:00,55.04,55.07,54.89,55.02,545783.0,55.04,55.07,54.89,55.02,545783.0
2020-05-21 13:40:00,55.03,55.12,54.93,55.08,377197.0,55.03,55.12,54.93,55.08,377197.0
2020-05-21 13:50:00,55.09,55.12,54.98,54.98,380622.0,55.09,55.12,54.98,54.98,380622.0
2020-05-21 14:00:00,54.97,55.1,54.94,55.06,432150.0,54.97,55.1,54.94,55.06,432150.0
2020-05-21 14:10:00,55.07,55.13,55.0,55.05,360913.0,55.07,55.13,55.0,55.05,360913.0
2020-05-21 14:20:00,55.04,55.12,55.0,55.04,372040.0,55.04,55.12,55.0,55.04,372040.0
2020-05-21 14:30:00,55.04,55.05,54.75,54.86,806583.0,55.04,55.05,54.75,54.86,806583.0
2020-05-21 14:40:00,54.86,54.92,54.64,54.67,893722.0,54.86,54.92,54.64,54.67,893722.0
2020-05-21 14:50:00,54.68,54.85,54.65,54.76,825791.0,54.68,54.85,54.65,54.76,825791.0
2020-05-21 15:00:00,54.76,54.93,54.76,54.88,680707.0,54.76,54.93,54.76,54.88,680707.0
2020-05-21 15:10:00,54.89,54.94,54.76,54.93,786059.0,54.89,54.94,54.76,54.93,786059.0
2020-05-21 15:20:00,54.92,55.0,54.8,54.84,876832.0,54.92,55.0,54.8,54.84,876832.0
2020-05-21 15:30:00,54.83,54.88,54.67,54.85,1258360.0,54.83,54.88,54.67,54.85,1258360.0
2020-05-21 15:40:00,54.84,54.93,54.77,54.91,775346.0,54.84,54.93,54.77,54.91,775346.0
2020-05-21 15:50:00,54.91,54.94,54.61,54.64,2103251.0,54.91,54.94,54.61,54.64,2103251.0
2020-05-22 09:30:00,54.77,54.97,53.78,53.86,3851783.0,54.77,54.97,53.78,53.86,3851783.0
2020-05-22 09:40:00,53.87,54.49,53.87,54.35,2196547.0,53.87,54.49,53.87,54.35,2196547.0
2020-05-22 09:50:00,54.33,54.8,54.31,54.75,1988296.0,54.33,54.8,54.31,54.75,1988296.0
2020-05-22 10:00:00,54.74,54.76,54.2,54.23,2062418.0,54.74,54.76,54.2,54.23,2062418.0
2020-05-22 10:10:00,54.23,54.32,54.03,54.16,2114711.0,54.23,54.32,54.03,54.16,2114711.0
2020-05-22 10:20:00,54.17,54.69,54.16,54.69,1777620.0,54.17,54.69,54.16,54.69,1777620.0
2020-05-22 10:30:00,54.68,54.7,54.4,54.44,1320809.0,54.68,54.7,54.4,54.44,1320809.0
2020-05-22 10:40:00,54.45,54.63,54.43,54.47,1031280.0,54.45,54.63,54.43,54.47,1031280.0
2020-05-22 10:50:00,54.47,54.52,54.31,54.39,1092565.0,54.47,54.52,54.31,54.39,1092565.0
2020-05-22 11:00:00,54.4,54.57,54.34,54.52,845361.0,54.4,54.57,54.34,54.52,845361.0
2020-05-22 11:10:00,54.52,54.75,54.4,54.61,1079539.0,54.52,54.75,54.4,54.61,1079539.0
2020-05-22 11:20:00,54.61,54.69,54.45,54.48,680341.0,54.61,54.69,54.45,54.48,680341.0
2020-05-22 11:30:00,54.48,54.61,54.38,54.54,613416.0,54.48,54.61,54.38,54.54,613416.0
2020-05-22 11:40:00,54.55,54.62,54.43,54.46,485179.0,54.55,54.62,54.43,54.46,485179.0
2020-05-22 11:50:00,54.45,54.64,54.41,54.6,484802.0,54.45,54.64,54.41,54.6,484802.0
2020-05-22 12:00:00,54.59,54.74,54.59,54.63,618236.0,54.59,54.74,54.59,54.63,618236.0
2020-05-22 12:10:00,54.64,54.75,54.61,54.73,604287.0,54.64,54.75,54.61,54.73,604287.0
2020-05-22 12:20:00,54.73,54.88,54.68,54.85,838593.0,54.73,54.88,54.68,54.85,838593.0
2020-05-22 12:30:00,54.86,55.11,54.79,55.06,1319560.0,54.86,55.11,54.79,55.06,1319560.0
2020-05-22 12:40:00,55.06,55.22,55.03,55.06,1311592.0,55.06,55.22,55.03,55.06,1311592.0
2020-05-22 12:50:00,55.06,55.16,54.96,54.98,758573.0,55.06,55.16,54.96,54.98,758573.0
2020-05-22 13:00:00,54.98,55.23,54.98,55.1,919390.0,54.98,55.23,54.98,55.1,919390.0
2020-05-22 13:10:00,55.1,55.19,55.06,55.08,468879.0,55.1,55.19,55.06,55.08,468879.0
2020-05-22 13:20:00,55.08,55.34,55.04,55.3,934708.0,55.08,55.34,55.04,55.3,934708.0
2020-05-22 13:30:00,55.3,55.38,55.06,55.12,1014087.0,55.3,55.38,55.06,55.12,1014087.0
2020-05-22 13:40:00,55.11,55.14,54.93,54.93,758916.0,55.11,55.14,54.93,54.93,758916.0
2020-05-22 13:50:00,54.93,55.15,54.92,55.13,777687.0,54.93,55.15,54.92,55.13,777687.0
2020-05-22 14:00:00,55.13,55.17,55.03,55.13,556682.0,55.13,55.17,55.03,55.13,556682.0
2020-05-22 14:10:00,55.14,55.18,54.98,55.02,514407.0,55.14,55.18,54.98,55.02,514407.0
2020-05-22 14:20:00,55.02,55.14,54.96,55.03,513150.0,55.02,55.14,54.96,55.03,513150.0
2020-05-22 14:30:00,55.03,55.19,55.03,55.15,483259.0,55.03,55.19,55.03,55.15,483259.0
2020-05-22 14:40:00,55.14,55.2,55.02,55.06,503535.0,55.14,55.2,55.02,55.06,503535.0
2020-05-22 14:50:00,55.06,55.15,54.99,55.14,501567.0,55.06,55.15,54.99,55.14,501567.0
2020-05-22 15:00:00,55.14,55.16,55.05,55.15,522039.0,55.14,55.16,55.05,55.15,522039.0
2020-05-22 15:10:00,55.15,55.24,55.12,55.14,595733.0,55.15,55.24,55.12,55.14,595733.0
2020-05-22 15:20:00,55.15,55.17,54.99,55.05,801021.0,55.15,55.17,54.99,55.05,801021.0
2020-05-22 15:30:00,55.05,55.14,54.95,54.96,643524.0,55.05,55.14,54.95,54.96,643524.0
2020-05-22 15:40:00,54.95,55.1,54.9,55.04,734690.0,54.95,55.1,54.9,55.04,734690.0
2020-05-22 15:50:00,55.04,55.22,55.01,55.17,1568559.0,55.04,55.22,55.01,55.17,1568559.0
2020-05-26 09:30:00,56.0,56.08,55.5,55.69,3169393.0,56.0,56.08,55.5,55.69,3169393.0
2020-05-26 09:40:00,55.7,55.95,55.45,55.46,2158497.0,55.7,55.95,55.45,55.46,2158497.0
2020-05-26 09:50:00,55.46,55.48,54.94,55.09,2347508.0,55.46,55.48,54.94,55.09,2347508.0
2020-05-26 10:00:00,55.09,55.4,55.03,55.32,1742464.0,55.09,55.4,55.03,55.32,1742464.0
2020-05-26 10:10:00,55.33,55.54,55.25,55.36,1600959.0,55.33,55.54,55.25,55.36,1600959.0
2020-05-26 10:20:00,55.37,55.51,55.25,55.3,1116500.0,55.37,55.51,55.25,55.3,1116500.0
2020-05-26 10:30:00,55.3,55.39,55.11,55.21,1163477.0,55.3,55.39,55.11,55.21,1163477.0
2020-05-26 10:40:00,55.21,55.21,54.75,54.99,1859554.0,55.21,55.21,54.75,54.99,1859554.0
2020-05-26 10:50:00,55.0,55.19,54.92,55.11,918276.0,55.0,55.19,54.92,55.11,918276.0
2020-05-26 11:00:00,55.12,55.28,54.98,55.03,1043631.0,55.12,55.28,54.98,55.03,1043631.0
2020-05-26 11:10:00,55.03,55.11,54.8,54.97,885198.0,55.03,55.11,54.8,54.97,885198.0
2020-05-26 11:20:00,54.97,55.07,54.79,54.85,904169.0,54.97,55.07,54.79,54.85,904169.0
2020-05-26 11:30:00,54.86,54.86,54.59,54.7,1183372.0,54.86,54.86,54.59,54.7,1183372.0
2020-05-26 11:40:00,54.7,54.74,54.35,54.47,1476439.0,54.7,54.74,54.35,54.47,1476439.0
2020-05-26 11:50:00,54.47,54.49,54.3,54.39,1252353.0,54.47,54.49,54.3,54.39,1252353.0
2020-05-26 12:00:00,54.39,54.6,54.39,54.53,1055595.0,54.39,54.6,54.39,54.53,1055595.0
2020-05-26 12:10:00,54.52,54.67,54.47,54.49,739511.0,54.52,54.67,54.47,54.49,739511.0
2020-05-26 12:20:00,54.5,54.57,54.41,54.44,680378.0,54.5,54.57,54.41,54.44,680378.0
2020-05-26 12:30:00,54.44,54.67,54.43,54.66,572002.0,54.44,54.67,54.43,54.66,572002.0
2020-05-26 12:40:00,54.66,54.66,54.52,54.54,645600.0,54.66,54.66,54.52,54.54,645600.0
2020-05-26 12:50:00,54.55,54.58,54.16,54.31,1247542.0,54.55,54.58,54.16,54.31,1247542.0
2020-05-26 13:00:00,54.32,54.37,54.13,54.19,795067.0,54.32,54.37,54.13,54.19,795067.0
2020-05-26 13:10:00,54.19,54.3,54.13,54.28,753800.0,54.19,54.3,54.13,54.28,753800.0
2020-05-26 13:20:00,54.28,54.4,54.23,54.37,669356.0,54.28,54.4,54.23,54.37,669356.0
2020-05-26 13:30:00,54.37,54.37,54.26,54.32,451137.0,54.37,54.37,54.26,54.32,451137.0
2020-05-26 13:40:00,54.32,54.32,54.12,54.21,627015.0,54.32,54.32,54.12,54.21,627015.0
2020-05-26 13:50:00,54.21,54.38,54.18,54.33,439832.0,54.21,54.38,54.18,54.33,439832.0
2020-05-26 14:00:00,54.33,54.36,54.18,54.26,648313.0,54.33,54.36,54.18,54.26,648313.0
2020-05-26 14:10:00,54.26,54.33,54.21,54.25,460937.0,54.26,54.33,54.21,54.25,460937.0
2020-05-26 14:20:00,54.25,54.37,54.24,54.3,440465.0,54.25,54.37,54.24,54.3,440465.0
2020-05-26 14:30:00,54.3,54.34,54.21,54.22,472495.0,54.3,54.34,54.21,54.22,472495.0
2020-05-26 14:40:00,54.21,54.24,54.02,54.09,890832.0,54.21,54.24,54.02,54.09,890832.0
2020-05-26 14:50:00,54.09,54.18,54.08,54.13,502400.0,54.09,54.18,54.08,54.13,502400.0
2020-05-26 15:00:00,54.14,54.23,54.05,54.08,555615.0,54.14,54.23,54.05,54.08,555615.0
2020-05-26 15:10:00,54.08,54.15,53.86,53.88,1226651.0,54.08,54.15,53.86,53.88,1226651.0
2020-05-26 15:20:00,53.87,53.91,53.7,53.82,1184168.0,53.87,53.91,53.7,53.82,1184168.0
2020-05-26 15:30:00,53.82,53.87,53.48,53.48,1485661.0,53.82,53.87,53.48,53.48,1485661.0
2020-05-26 15:40:00,53.48,53.49,53.02,53.14,2290596.0,53.48,53.49,53.02,53.14,2290596.0
2020-05-26 15:50:00,53.14,53.4,53.14,53.2,2932077.0,53.14,53.4,53.14,53.2,2932077.0
2020-05-27 09:30:00,53.27,53.28,51.81,52.08,5021502.0,53.27,53.28,51.81,52.08,5021502.0
2020-05-27 09:40:00,52.08,52.23,51.17,51.35,4406399.0,52.08,52.23,51.17,51.35,4406399.0
2020-05-27 09:50:00,51.35,51.55,51.08,51.38,4289909.0,51.35,51.55,51.08,51.38,4289909.0
2020-05-27 10:00:00,51.38,51.47,50.94,51.29,3023503.0,51.38,51.47,50.94,51.29,3023503.0
2020-05-27 10:10:00,51.29,51.56,51.0,51.07,3568303.0,51.29,51.56,51.0,51.07,3568303.0
2020-05-27 10:20:00,51.07,51.16,50.73,50.92,2791785.0,51.07,51.16,50.73,50.92,2791785.0
2020-05-27 10:30:00,50.91,51.0,50.23,50.25,3413800.0,50.91,51.0,50.23,50.25,3413800.0
2020-05-27 10:40:00,50.25,50.27,49.09,49.15,4918995.0,50.25,50.27,49.09,49.15,4918995.0
2020-05-27 10:50:00,49.16,49.63,49.15,49.37,4248557.0,49.16,49.63,49.15,49.37,4248557.0
2020-05-27 11:00:00,49.37,49.8,49.18,49.76,3631127.0,49.37,49.8,49.18,49.76,3631127.0
2020-05-27 11:10:00,49.76,50.05,49.51,50.03,2604146.0,49.76,50.05,49.51,50.03,2604146.0
2020-05-27 11:20:00,50.03,50.42,49.96,50.34,3032469.0,50.03,50.42,49.96,50.34,3032469.0
2020-05-27 11:30:00,50.34,50.5,50.11,50.17,2948091.0,50.34,50.5,50.11,50.17,2948091.0
2020-05-27 11:40:00,50.17,50.6,50.02,50.58,2166265.0,50.17,50.6,50.02,50.58,2166265.0
2020-05-27 11:50:00,50.58,50.58,49.35,50.29,1680215.0,50.58,50.58,49.35,50.29,1680215.0
2020-05-27 12:00:00,50.29,50.62,50.1,50.53,1819886.0,50.29,50.62,50.1,50.53,1819886.0
2020-05-27 12:10:00,50.53,50.68,50.35,50.41,2523756.0,50.53,50.68,50.35,50.41,2523756.0
2020-05-27 12:20:00,50.41,50.85,50.41,50.73,1603368.0,50.41,50.85,50.41,50.73,1603368.0
2020-05-27 12:30:00,50.73,50.83,50.58,50.73,1473596.0,50.73,50.83,50.58,50.73,1473596.0
2020-05-27 12:40:00,50.74,51.13,50.66,51.12,1815511.0,50.74,51.13,50.66,51.12,1815511.0
2020-05-27 12:50:00,51.13,51.32,51.0,51.03,2438203.0,51.13,51.32,51.0,51.03,2438203.0
2020-05-27 13:00:00,51.03,51.18,50.54,50.96,1600081.0,51.03,51.18,50.54,50.96,1600081.0
2020-05-27 13:10:00,50.96,51.17,50.9,51.07,1354975.0,50.96,51.17,50.9,51.07,1354975.0
2020-05-27 13:20:00,51.08,51.53,51.01,51.52,1612717.0,51.08,51.53,51.01,51.52,1612717.0
2020-05-27 13:30:00,51.52,51.68,51.3,51.67,2204428.0,51.52,51.68,51.3,51.67,2204428.0
2020-05-27 13:40:00,51.67,51.74,51.45,51.68,1519004.0,51.67,51.74,51.45,51.68,1519004.0
2020-05-27 13:50:00,51.67,51.75,51.5,51.62,1138241.0,51.67,51.75,51.5,51.62,1138241.0
2020-05-27 14:00:00,51.63,51.91,51.62,51.75,1581580.0,51.63,51.91,51.62,51.75,1581580.0
2020-05-27 14:10:00,51.75,52.02,51.74,51.95,1353890.0,51.75,52.02,51.74,51.95,1353890.0
2020-05-27 14:20:00,51.96,51.99,51.72,51.96,1506724.0,51.96,51.99,51.72,51.96,1506724.0
2020-05-27 14:30:00,51.96,52.29,51.88,52.24,1793459.0,51.96,52.29,51.88,52.24,1793459.0
2020-05-27 14:40:00,52.23,52.38,52.13,52.29,1813488.0,52.23,52.38,52.13,52.29,1813488.0
2020-05-27 14:50:00,52.28,52.64,52.25,52.63,1975851.0,52.28,52.64,52.25,52.63,1975851.0
2020-05-27 15:00:00,52.63,52.7,52.47,52.61,1667405.0,52.63,52.7,52.47,52.61,1667405.0
2020-05-27 15:10:00,52.61,52.65,52.43,52.6,1372126.0,52.61,52.65,52.43,52.6,1372126.0
2020-05-27 15:20:00,52.61,52.67,52.52,52.58,1150157.0,52.61,52.67,52.52,52.58,1150157.0
2020-05-27 15:30:00,52.57,52.59,52.0,52.37,2610683.0,52.57,52.59,52.0,52.37,2610683.0
2020-05-27 15:40:00,52.37,52.57,52.33,52.46,1242362.0,52.37,52.57,52.33,52.46,1242362.0
2020-05-27 15:50:00,52.47,52.75,52.46,52.73,2602009.0,52.47,52.75,52.46,52.73,2602009.0
2020-05-28 09:30:00,52.23,53.44,52.17,53.11,3709541.0,52.23,53.44,52.17,53.11,3709541.0
2020-05-28 09:40:00,53.11,53.54,52.94,53.19,2400286.0,53.11,53.54,52.94,53.19,2400286.0
2020-05-28 09:50:00,53.19,53.45,52.72,52.83,2264621.0,53.19,53.45,52.72,52.83,2264621.0
2020-05-28 10:00:00,52.82,53.16,52.52,53.07,1957656.0,52.82,53.16,52.52,53.07,1957656.0
2020-05-28 10:10:00,53.07,53.41,53.02,53.25,1675632.0,53.07,53.41,53.02,53.25,1675632.0
2020-05-28 10:20:00,53.25,53.47,53.06,53.47,1586848.0,53.25,53.47,53.06,53.47,1586848.0
2020-05-28 10:30:00,53.47,53.51,53.24,53.4,1391088.0,53.47,53.51,53.24,53.4,1391088.0
2020-05-28 10:40:00,53.41,53.51,53.29,53.33,1054656.0,53.41,53.51,53.29,53.33,1054656.0
2020-05-28 10:50:00,53.32,53.35,53.15,53.34,910318.0,53.32,53.35,53.15,53.34,910318.0
2020-05-28 11:00:00,53.33,53.41,53.04,53.04,905550.0,53.33,53.41,53.04,53.04,905550.0
2020-05-28 11:10:00,53.05,53.16,52.83,52.98,1032741.0,53.05,53.16,52.83,52.98,1032741.0
2020-05-28 11:20:00,52.98,52.99,52.74,52.97,990018.0,52.98,52.99,52.74,52.97,990018.0
2020-05-28 11:30:00,52.97,52.97,52.65,52.71,1109423.0,52.97,52.97,52.65,52.71,1109423.0
2020-05-28 11:40:00,52.71,52.9,52.6,52.85,839877.0,52.71,52.9,52.6,52.85,839877.0
2020-05-28 11:50:00,52.86,53.1,52.68,53.09,813572.0,52.86,53.1,52.68,53.09,813572.0
2020-05-28 12:00:00,53.09,53.4,53.01,53.34,1492959.0,53.09,53.4,53.01,53.34,1492959.0
2020-05-28 12:10:00,53.34,53.47,53.25,53.4,951886.0,53.34,53.47,53.25,53.4,951886.0
2020-05-28 12:20:00,53.4,53.44,53.26,53.34,671084.0,53.4,53.44,53.26,53.34,671084.0
2020-05-28 12:30:00,53.34,53.45,53.27,53.37,646928.0,53.34,53.45,53.27,53.37,646928.0
2020-05-28 12:40:00,53.36,53.4,53.29,53.32,469899.0,53.36,53.4,53.29,53.32,469899.0
2020-05-28 12:50:00,53.33,53.35,53.21,53.27,592208.0,53.33,53.35,53.21,53.27,592208.0
2020-05-28 13:00:00,53.28,53.45,53.23,53.27,670762.0,53.28,53.45,53.23,53.27,670762.0
2020-05-28 13:10:00,53.28,53.42,53.23,53.37,508840.0,53.28,53.42,53.23,53.37,508840.0
2020-05-28 13:20:00,53.37,53.5,53.31,53.47,652422.0,53.37,53.5,53.31,53.47,652422.0
2020-05-28 13:30:00,53.47,53.49,53.26,53.29,659470.0,53.47,53.49,53.26,53.29,659470.0
2020-05-28 13:40:00,53.3,53.42,53.28,53.35,457478.0,53.3,53.42,53.28,53.35,457478.0
2020-05-28 13:50:00,53.34,53.35,52.88,52.94,1333804.0,53.34,53.35,52.88,52.94,1333804.0
2020-05-28 14:00:00,52.93,52.99,52.8,52.83,685893.0,52.93,52.99,52.8,52.83,685893.0
2020-05-28 14:10:00,52.83,52.98,52.75,52.91,654623.0,52.83,52.98,52.75,52.91,654623.0
2020-05-28 14:20:00,52.91,52.98,52.7,52.78,752758.0,52.91,52.98,52.7,52.78,752758.0
2020-05-28 14:30:00,52.78,52.85,52.72,52.79,682349.0,52.78,52.85,52.72,52.79,682349.0
2020-05-28 14:40:00,52.79,52.84,52.5,52.64,956465.0,52.79,52.84,52.5,52.64,956465.0
2020-05-28 14:50:00,52.64,52.73,52.56,52.73,810215.0,52.64,52.73,52.56,52.73,810215.0
2020-05-28 15:00:00,52.72,52.85,52.69,52.76,708699.0,52.72,52.85,52.69,52.76,708699.0
2020-05-28 15:10:00,52.76,52.94,52.35,52.43,1096454.0,52.76,52.94,52.35,52.43,1096454.0
2020-05-28 15:20:00,52.43,52.53,52.01,52.03,1492389.0,52.43,52.53,52.01,52.03,1492389.0
2020-05-28 15:30:00,52.02,52.17,51.48,52.12,2710442.0,52.02,52.17,51.48,52.12,2710442.0
2020-05-28 15:40:00,52.11,52.11,51.41,51.42,2021142.0,52.11,52.11,51.41,51.42,2021142.0
2020-05-28 15:50:00,51.42,51.9,51.25,51.73,2811362.0,51.42,51.9,51.25,51.73,2811362.0
2020-05-29 09:30:00,52.07,52.54,51.87,52.45,2792993.0,52.07,52.54,51.87,52.45,2792993.0
2020-05-29 09:40:00,52.44,52.7,52.19,52.66,2552663.0,52.44,52.7,52.19,52.66,2552663.0
2020-05-29 09:50:00,52.66,52.97,52.62,52.88,2374301.0,52.66,52.97,52.62,52.88,2374301.0
2020-05-29 10:00:00,52.9,52.9,52.37,52.41,1758743.0,52.9,52.9,52.37,52.41,1758743.0
2020-05-29 10:10:00,52.42,52.46,52.04,52.19,2153816.0,52.42,52.46,52.04,52.19,2153816.0
2020-05-29 10:20:00,52.18,52.29,51.89,52.22,2143163.0,52.18,52.29,51.89,52.22,2143163.0
2020-05-29 10:30:00,52.23,52.57,52.23,52.54,1842895.0,52.23,52.57,52.23,52.54,1842895.0
2020-05-29 10:40:00,52.53,52.58,52.07,52.11,1296655.0,52.53,52.58,52.07,52.11,1296655.0
2020-05-29 10:50:00,52.11,52.35,52.04,52.28,907822.0,52.11,52.35,52.04,52.28,907822.0
2020-05-29 11:00:00,52.29,52.35,51.94,52.04,1176239.0,52.29,52.35,51.94,52.04,1176239.0
2020-05-29 11:10:00,52.04,52.32,52.02,52.28,954000.0,52.04,52.32,52.02,52.28,954000.0
2020-05-29 11:20:00,52.27,52.33,52.05,52.22,769547.0,52.27,52.33,52.05,52.22,769547.0
2020-05-29 11:30:00,52.21,52.42,52.08,52.41,860040.0,52.21,52.42,52.08,52.41,860040.0
2020-05-29 11:40:00,52.4,52.67,52.32,52.64,1063200.0,52.4,52.67,52.32,52.64,1063200.0
2020-05-29 11:50:00,52.64,52.71,52.46,52.64,1004466.0,52.64,52.71,52.46,52.64,1004466.0
2020-05-29 12:00:00,52.64,52.7,52.37,52.4,820221.0,52.64,52.7,52.37,52.4,820221.0
2020-05-29 12:10:00,52.41,52.44,52.16,52.2,714075.0,52.41,52.44,52.16,52.2,714075.0
2020-05-29 12:20:00,52.2,52.31,52.09,52.3,850588.0,52.2,52.31,52.09,52.3,850588.0
2020-05-29 12:30:00,52.29,52.39,52.24,52.28,671600.0,52.29,52.39,52.24,52.28,671600.0
2020-05-29 12:40:00,52.28,52.34,52.17,52.27,534658.0,52.28,52.34,52.17,52.27,534658.0
2020-05-29 12:50:00,52.27,52.63,52.11,52.46,1454246.0,52.27,52.63,52.11,52.46,1454246.0
2020-05-29 13:00:00,52.46,52.58,52.34,52.48,818876.0,52.46,52.58,52.34,52.48,818876.0
2020-05-29 13:10:00,52.48,52.68,52.47,52.59,991762.0,52.48,52.68,52.47,52.59,991762.0
2020-05-29 13:20:00,52.59,52.64,52.47,52.51,534771.0,52.59,52.64,52.47,52.51,534771.0
2020-05-29 13:30:00,52.52,52.57,52.3,52.34,603683.0,52.52,52.57,52.3,52.34,603683.0
2020-05-29 13:40:00,52.34,52.4,52.16,52.21,733129.0,52.34,52.4,52.16,52.21,733129.0
2020-05-29 13:50:00,52.21,52.34,52.13,52.33,747074.0,52.21,52.34,52.13,52.33,747074.0
2020-05-29 14:00:00,52.33,52.57,52.29,52.53,1279465.0,52.33,52.57,52.29,52.53,1279465.0
2020-05-29 14:10:00,52.53,52.63,52.44,52.61,886106.0,52.53,52.63,52.44,52.61,886106.0
2020-05-29 14:20:00,52.62,52.72,52.53,52.57,945229.0,52.62,52.72,52.53,52.57,945229.0
2020-05-29 14:30:00,52.58,52.61,52.48,52.5,659809.0,52.58,52.61,52.48,52.5,659809.0
2020-05-29 14:40:00,52.5,52.56,52.24,52.24,825741.0,52.5,52.56,52.24,52.24,825741.0
2020-05-29 14:50:00,52.24,52.63,51.85,52.59,3117898.0,52.24,52.63,51.85,52.59,3117898.0
2020-05-29 15:00:00,52.59,52.95,52.59,52.93,2448644.0,52.59,52.95,52.59,52.93,2448644.0
2020-05-29 15:10:00,52.93,53.09,52.83,53.01,2087672.0,52.93,53.09,52.83,53.01,2087672.0
2020-05-29 15:20:00,53.01,53.16,52.94,53.01,1565196.0,53.01,53.16,52.94,53.01,1565196.0
2020-05-29 15:30:00,53.0,53.3,52.99,53.29,1523589.0,53.0,53.3,52.99,53.29,1523589.0
2020-05-29 15:40:00,53.29,53.31,53.09,53.11,1452970.0,53.29,53.31,53.09,53.11,1452970.0
2020-05-29 15:50:00,53.12,53.8,53.12,53.54,4380265.0,53.12,53.8,53.12,53.54,4380265.0
2020-06-01 09:30:00,53.31,53.6,52.89,52.99,2666502.0,53.31,53.6,52.89,52.99,2666502.0
2020-06-01 09:40:00,52.99,53.7,52.96,53.54,2037208.0,52.99,53.7,52.96,53.54,2037208.0
2020-06-01 09:50:00,53.53,53.85,53.36,53.69,1644128.0,53.53,53.85,53.36,53.69,1644128.0
2020-06-01 10:00:00,53.69,54.11,53.55,53.98,1944378.0,53.69,54.11,53.55,53.98,1944378.0
2020-06-01 10:10:00,53.98,54.03,53.69,53.75,1324451.0,53.98,54.03,53.69,53.75,1324451.0
2020-06-01 10:20:00,53.75,53.88,53.59,53.84,1194248.0,53.75,53.88,53.59,53.84,1194248.0
2020-06-01 10:30:00,53.84,53.87,53.67,53.83,842971.0,53.84,53.87,53.67,53.83,842971.0
2020-06-01 10:40:00,53.83,53.9,53.4,53.46,1264367.0,53.83,53.9,53.4,53.46,1264367.0
2020-06-01 10:50:00,53.46,53.62,53.38,53.53,958064.0,53.46,53.62,53.38,53.53,958064.0
2020-06-01 11:00:00,53.54,53.64,53.38,53.52,1004335.0,53.54,53.64,53.38,53.52,1004335.0
2020-06-01 11:10:00,53.52,53.64,53.4,53.48,860243.0,53.52,53.64,53.4,53.48,860243.0
2020-06-01 11:20:00,53.49,53.55,53.25,53.39,956968.0,53.49,53.55,53.25,53.39,956968.0
2020-06-01 11:30:00,53.38,53.48,53.37,53.42,533608.0,53.38,53.48,53.37,53.42,533608.0
2020-06-01 11:40:00,53.42,53.46,53.32,53.33,515343.0,53.42,53.46,53.32,53.33,515343.0
2020-06-01 11:50:00,53.34,53.34,53.15,53.24,841354.0,53.34,53.34,53.15,53.24,841354.0
2020-06-01 12:00:00,53.23,53.35,53.16,53.25,417718.0,53.23,53.35,53.16,53.25,417718.0
2020-06-01 12:10:00,53.25,53.41,53.25,53.39,506399.0,53.25,53.41,53.25,53.39,506399.0
2020-06-01 12:20:00,53.39,53.52,53.29,53.32,687531.0,53.39,53.52,53.29,53.32,687531.0
2020-06-01 12:30:00,53.31,53.43,53.31,53.36,388808.0,53.31,53.43,53.31,53.36,388808.0
2020-06-01 12:40:00,53.36,53.66,53.35,53.61,656988.0,53.36,53.66,53.35,53.61,656988.0
2020-06-01 12:50:00,53.6,53.64,53.45,53.47,484307.0,53.6,53.64,53.45,53.47,484307.0
2020-06-01 13:00:00,53.47,53.66,53.47,53.61,510432.0,53.47,53.66,53.47,53.61,510432.0
2020-06-01 13:10:00,53.6,53.83,53.59,53.73,963261.0,53.6,53.83,53.59,53.73,963261.0
2020-06-01 13:20:00,53.72,53.8,53.68,53.75,664565.0,53.72,53.8,53.68,53.75,664565.0
2020-06-01 13:30:00,53.76,53.77,53.55,53.6,612886.0,53.76,53.77,53.55,53.6,612886.0
2020-06-01 13:40:00,53.6,53.61,53.46,53.5,448309.0,53.6,53.61,53.46,53.5,448309.0
2020-06-01 13:50:00,53.49,53.54,53.39,53.5,474187.0,53.49,53.54,53.39,53.5,474187.0
2020-06-01 14:00:00,53.5,53.55,53.42,53.5,402468.0,53.5,53.55,53.42,53.5,402468.0
2020-06-01 14:10:00,53.5,53.6,53.45,53.59,386770.0,53.5,53.6,53.45,53.59,386770.0
2020-06-01 14:20:00,53.59,53.6,53.41,53.47,584239.0,53.59,53.6,53.41,53.47,584239.0
2020-06-01 14:30:00,53.47,53.53,53.32,53.34,508650.0,53.47,53.53,53.32,53.34,508650.0
2020-06-01 14:40:00,53.35,53.4,53.23,53.38,682118.0,53.35,53.4,53.23,53.38,682118.0
2020-06-01 14:50:00,53.39,53.47,53.34,53.42,485604.0,53.39,53.47,53.34,53.42,485604.0
2020-06-01 15:00:00,53.42,53.49,53.34,53.49,563364.0,53.42,53.49,53.34,53.49,563364.0
2020-06-01 15:10:00,53.48,53.57,53.38,53.55,639670.0,53.48,53.57,53.38,53.55,639670.0
2020-06-01 15:20:00,53.55,53.62,53.49,53.61,571461.0,53.55,53.62,53.49,53.61,571461.0
2020-06-01 15:30:00,53.61,53.61,53.46,53.5,610863.0,53.61,53.61,53.46,53.5,610863.0
2020-06-01 15:40:00,53.5,53.51,53.39,53.49,692896.0,53.5,53.51,53.39,53.49,692896.0
2020-06-01 15:50:00,53.49,53.7,53.47,53.63,1515036.0,53.49,53.7,53.47,53.63,1515036.0
2020-06-02 09:30:00,53.49,53.49,52.71,53.1,3034387.0,53.49,53.49,52.71,53.1,3034387.0
2020-06-02 09:40:00,53.11,53.29,52.81,53.11,2074616.0,53.11,53.29,52.81,53.11,2074616.0
2020-06-02 09:50:00,53.11,53.17,52.84,53.09,1507074.0,53.11,53.17,52.84,53.09,1507074.0
2020-06-02 10:00:00,53.1,53.4,53.07,53.27,1490702.0,53.1,53.4,53.07,53.27,1490702.0
2020-06-02 10:10:00,53.28,53.35,53.11,53.31,1043918.0,53.28,53.35,53.11,53.31,1043918.0
2020-06-02 10:20:00,53.31,53.4,53.08,53.12,1143485.0,53.31,53.4,53.08,53.12,1143485.0
2020-06-02 10:30:00,53.12,53.14,52.88,52.89,1318768.0,53.12,53.14,52.88,52.89,1318768.0
2020-06-02 10:40:00,52.89,52.96,52.54,52.59,1705499.0,52.89,52.96,52.54,52.59,1705499.0
2020-06-02 10:50:00,52.59,52.77,52.51,52.7,1321160.0,52.59,52.77,52.51,52.7,1321160.0
2020-06-02 11:00:00,52.7,52.71,52.23,52.26,1826607.0,52.7,52.71,52.23,52.26,1826607.0
2020-06-02 11:10:00,52.26,52.29,52.01,52.28,1848219.0,52.26,52.29,52.01,52.28,1848219.0
2020-06-02 11:20:00,52.28,52.47,52.25,52.38,1092775.0,52.28,52.47,52.25,52.38,1092775.0
2020-06-02 11:30:00,52.38,52.56,52.28,52.47,1241890.0,52.38,52.56,52.28,52.47,1241890.0
2020-06-02 11:40:00,52.47,52.63,52.47,52.54,711997.0,52.47,52.63,52.47,52.54,711997.0
2020-06-02 11:50:00,52.53,52.53,52.35,52.43,670540.0,52.53,52.53,52.35,52.43,670540.0
2020-06-02 12:00:00,52.43,52.52,52.38,52.5,445209.0,52.43,52.52,52.38,52.5,445209.0
2020-06-02 12:10:00,52.49,52.51,52.33,52.47,557997.0,52.49,52.51,52.33,52.47,557997.0
2020-06-02 12:20:00,52.47,52.56,52.43,52.46,567731.0,52.47,52.56,52.43,52.46,567731.0
2020-06-02 12:30:00,52.46,52.52,52.36,52.48,454085.0,52.46,52.52,52.36,52.48,454085.0
2020-06-02 12:40:00,52.48,52.48,52.36,52.46,465368.0,52.48,52.48,52.36,52.46,465368.0
2020-06-02 12:50:00,52.46,52.53,52.37,52.52,523275.0,52.46,52.53,52.37,52.52,523275.0
2020-06-02 13:00:00,52.52,52.75,52.51,52.75,754107.0,52.52,52.75,52.51,52.75,754107.0
2020-06-02 13:10:00,52.75,52.87,52.72,52.8,590542.0,52.75,52.87,52.72,52.8,590542.0
2020-06-02 13:20:00,52.8,52.88,52.78,52.82,393392.0,52.8,52.88,52.78,52.82,393392.0
2020-06-02 13:30:00,52.83,52.97,52.81,52.97,518314.0,52.83,52.97,52.81,52.97,518314.0
2020-06-02 13:40:00,52.96,52.98,52.83,52.91,487825.0,52.96,52.98,52.83,52.91,487825.0
2020-06-02 13:50:00,52.91,52.98,52.84,52.92,504058.0,52.91,52.98,52.84,52.92,504058.0
2020-06-02 14:00:00,52.93,53.01,52.73,52.79,711209.0,52.93,53.01,52.73,52.79,711209.0
2020-06-02 14:10:00,52.79,52.95,52.75,52.9,399234.0,52.79,52.95,52.75,52.9,399234.0
2020-06-02 14:20:00,52.9,52.94,52.78,52.83,461606.0,52.9,52.94,52.78,52.83,461606.0
2020-06-02 14:30:00,52.83,52.85,52.72,52.77,533595.0,52.83,52.85,52.72,52.77,533595.0
2020-06-02 14:40:00,52.76,52.91,52.76,52.91,392227.0,52.76,52.91,52.76,52.91,392227.0
2020-06-02 14:50:00,52.91,52.93,52.76,52.8,390768.0,52.91,52.93,52.76,52.8,390768.0
2020-06-02 15:00:00,52.8,52.87,52.72,52.74,346606.0,52.8,52.87,52.72,52.74,346606.0
2020-06-02 15:10:00,52.73,52.85,52.71,52.8,578549.0,52.73,52.85,52.71,52.8,578549.0
2020-06-02 15:20:00,52.81,52.98,52.79,52.95,785278.0,52.81,52.98,52.79,52.95,785278.0
2020-06-02 15:30:00,52.94,53.2,52.88,53.19,1097697.0,52.94,53.2,52.88,53.19,1097697.0
2020-06-02 15:40:00,53.19,53.24,53.11,53.22,1177051.0,53.19,53.24,53.11,53.22,1177051.0
2020-06-02 15:50:00,53.22,53.57,53.22,53.55,2701052.0,53.22,53.57,53.22,53.55,2701052.0
2020-06-03 09:30:00,53.6,53.65,52.8,52.97,3349798.0,53.6,53.65,52.8,52.97,3349798.0
2020-06-03 09:40:00,52.96,53.15,52.83,52.86,2133846.0,52.96,53.15,52.83,52.86,2133846.0
2020-06-03 09:50:00,52.86,53.0,52.65,52.98,2057071.0,52.86,53.0,52.65,52.98,2057071.0
2020-06-03 10:00:00,52.99,53.22,52.95,53.13,1582103.0,52.99,53.22,52.95,53.13,1582103.0
2020-06-03 10:10:00,53.12,53.14,52.7,52.97,1743742.0,53.12,53.14,52.7,52.97,1743742.0
2020-06-03 10:20:00,52.97,53.0,52.65,52.88,1263520.0,52.97,53.0,52.65,52.88,1263520.0
2020-06-03 10:30:00,52.87,53.07,52.79,52.83,1376618.0,52.87,53.07,52.79,52.83,1376618.0
2020-06-03 10:40:00,52.84,52.96,52.73,52.8,1123374.0,52.84,52.96,52.73,52.8,1123374.0
2020-06-03 10:50:00,52.8,52.87,52.36,52.37,2058197.0,52.8,52.87,52.36,52.37,2058197.0
2020-06-03 11:00:00,52.37,52.65,52.36,52.58,1287149.0,52.37,52.65,52.36,52.58,1287149.0
2020-06-03 11:10:00,52.58,52.69,52.51,52.53,836898.0,52.58,52.69,52.51,52.53,836898.0
2020-06-03 11:20:00,52.53,52.73,52.47,52.62,1107239.0,52.53,52.73,52.47,52.62,1107239.0
2020-06-03 11:30:00,52.62,52.62,52.5,52.58,759991.0,52.62,52.62,52.5,52.58,759991.0
2020-06-03 11:40:00,52.59,52.61,52.44,52.51,1022781.0,52.59,52.61,52.44,52.51,1022781.0
2020-06-03 11:50:00,52.52,52.64,52.51,52.62,665005.0,52.52,52.64,52.51,52.62,665005.0
2020-06-03 12:00:00,52.62,52.67,52.35,52.36,882638.0,52.62,52.67,52.35,52.36,882638.0
2020-06-03 12:10:00,52.36,52.48,52.33,52.46,998038.0,52.36,52.48,52.33,52.46,998038.0
2020-06-03 12:20:00,52.47,52.51,52.39,52.42,491845.0,52.47,52.51,52.39,52.42,491845.0
2020-06-03 12:30:00,52.41,52.57,52.41,52.54,504464.0,52.41,52.57,52.41,52.54,504464.0
2020-06-03 12:40:00,52.54,52.57,52.45,52.5,509268.0,52.54,52.57,52.45,52.5,509268.0
2020-06-03 12:50:00,52.5,52.62,52.49,52.59,496540.0,52.5,52.62,52.49,52.59,496540.0
2020-06-03 13:00:00,52.59,52.73,52.55,52.69,686360.0,52.59,52.73,52.55,52.69,686360.0
2020-06-03 13:10:00,52.68,52.73,52.57,52.68,835480.0,52.68,52.73,52.57,52.68,835480.0
2020-06-03 13:20:00,52.67,52.7,52.56,52.66,601444.0,52.67,52.7,52.56,52.66,601444.0
2020-06-03 13:30:00,52.67,52.67,52.49,52.52,640855.0,52.67,52.67,52.49,52.52,640855.0
2020-06-03 13:40:00,52.52,52.55,52.42,52.43,963625.0,52.52,52.55,52.42,52.43,963625.0
2020-06-03 13:50:00,52.44,52.5,52.4,52.5,697148.0,52.44,52.5,52.4,52.5,697148.0
2020-06-03 14:00:00,52.5,52.66,52.46,52.62,875269.0,52.5,52.66,52.46,52.62,875269.0
2020-06-03 14:10:00,52.62,52.63,52.53,52.58,436797.0,52.62,52.63,52.53,52.58,436797.0
2020-06-03 14:20:00,52.58,52.7,52.53,52.66,620302.0,52.58,52.7,52.53,52.66,620302.0
2020-06-03 14:30:00,52.66,52.68,52.52,52.55,651842.0,52.66,52.68,52.52,52.55,651842.0
2020-06-03 14:40:00,52.55,52.59,52.5,52.59,581933.0,52.55,52.59,52.5,52.59,581933.0
2020-06-03 14:50:00,52.59,52.8,52.57,52.77,948894.0,52.59,52.8,52.57,52.77,948894.0
2020-06-03 15:00:00,52.77,52.9,52.68,52.89,940190.0,52.77,52.9,52.68,52.89,940190.0
2020-06-03 15:10:00,52.88,52.95,52.75,52.87,1050321.0,52.88,52.95,52.75,52.87,1050321.0
2020-06-03 15:20:00,52.86,52.99,52.8,52.93,1167008.0,52.86,52.99,52.8,52.93,1167008.0
2020-06-03 15:30:00,52.93,52.95,52.69,52.74,1289364.0,52.93,52.95,52.69,52.74,1289364.0
2020-06-03 15:40:00,52.73,52.86,52.7,52.85,876785.0,52.73,52.86,52.7,52.85,876785.0
2020-06-03 15:50:00,52.86,52.89,52.67,52.73,1880695.0,52.86,52.89,52.67,52.73,1880695.0
2020-06-04 09:30:00,52.59,53.26,52.43,53.23,2845905.0,52.59,53.26,52.43,53.23,2845905.0
2020-06-04 09:40:00,53.24,53.5,53.21,53.48,2359952.0,53.24,53.5,53.21,53.48,2359952.0
2020-06-04 09:50:00,53.49,53.74,53.4,53.41,2262788.0,53.49,53.74,53.4,53.41,2262788.0
2020-06-04 10:00:00,53.41,53.42,53.07,53.37,1889137.0,53.41,53.42,53.07,53.37,1889137.0
2020-06-04 10:10:00,53.37,53.63,53.15,53.55,1372655.0,53.37,53.63,53.15,53.55,1372655.0
2020-06-04 10:20:00,53.55,53.67,53.41,53.52,1175598.0,53.55,53.67,53.41,53.52,1175598.0
2020-06-04 10:30:00,53.52,53.72,53.37,53.67,1270395.0,53.52,53.72,53.37,53.67,1270395.0
2020-06-04 10:40:00,53.67,53.7,53.22,53.28,1088591.0,53.67,53.7,53.22,53.28,1088591.0
2020-06-04 10:50:00,53.29,53.43,53.25,53.29,756607.0,53.29,53.43,53.25,53.29,756607.0
2020-06-04 11:00:00,53.3,53.32,52.89,52.93,1195955.0,53.3,53.32,52.89,52.93,1195955.0
2020-06-04 11:10:00,52.94,52.95,52.52,52.66,2347049.0,52.94,52.95,52.52,52.66,2347049.0
2020-06-04 11:20:00,52.65,52.86,52.61,52.66,1257838.0,52.65,52.86,52.61,52.66,1257838.0
2020-06-04 11:30:00,52.66,52.95,52.58,52.93,1074192.0,52.66,52.95,52.58,52.93,1074192.0
2020-06-04 11:40:00,52.93,52.96,52.75,52.82,768373.0,52.93,52.96,52.75,52.82,768373.0
2020-06-04 11:50:00,52.83,52.96,52.78,52.84,602702.0,52.83,52.96,52.78,52.84,602702.0
2020-06-04 12:00:00,52.85,52.86,52.56,52.65,879810.0,52.85,52.86,52.56,52.65,879810.0
2020-06-04 12:10:00,52.65,52.7,52.52,52.63,810431.0,52.65,52.7,52.52,52.63,810431.0
2020-06-04 12:20:00,52.64,52.68,52.47,52.5,955939.0,52.64,52.68,52.47,52.5,955939.0
2020-06-04 12:30:00,52.51,52.54,52.2,52.34,1049951.0,52.51,52.54,52.2,52.34,1049951.0
2020-06-04 12:40:00,52.34,52.46,52.3,52.45,563537.0,52.34,52.46,52.3,52.45,563537.0
2020-06-04 12:50:00,52.44,52.51,52.31,52.35,627523.0,52.44,52.51,52.31,52.35,627523.0
2020-06-04 13:00:00,52.35,52.58,52.33,52.55,648820.0,52.35,52.58,52.33,52.55,648820.0
2020-06-04 13:10:00,52.55,52.58,52.44,52.5,529286.0,52.55,52.58,52.44,52.5,529286.0
2020-06-04 13:20:00,52.49,52.49,52.35,52.39,401217.0,52.49,52.49,52.35,52.39,401217.0
2020-06-04 13:30:00,52.38,52.61,52.37,52.61,510817.0,52.38,52.61,52.37,52.61,510817.0
2020-06-04 13:40:00,52.61,52.74,52.57,52.72,753969.0,52.61,52.74,52.57,52.72,753969.0
2020-06-04 13:50:00,52.72,52.73,52.62,52.69,529395.0,52.72,52.73,52.62,52.69,529395.0
2020-06-04 14:00:00,52.69,52.73,52.62,52.67,482615.0,52.69,52.73,52.62,52.67,482615.0
2020-06-04 14:10:00,52.67,52.7,52.6,52.62,396650.0,52.67,52.7,52.6,52.62,396650.0
2020-06-04 14:20:00,52.63,52.64,52.46,52.53,625370.0,52.63,52.64,52.46,52.53,625370.0
2020-06-04 14:30:00,52.54,52.57,52.34,52.38,591961.0,52.54,52.57,52.34,52.38,591961.0
2020-06-04 14:40:00,52.38,52.48,52.32,52.43,691658.0,52.38,52.48,52.32,52.43,691658.0
2020-06-04 14:50:00,52.43,52.5,52.2,52.21,1167621.0,52.43,52.5,52.2,52.21,1167621.0
2020-06-04 15:00:00,52.2,52.54,52.2,52.51,1293285.0,52.2,52.54,52.2,52.51,1293285.0
2020-06-04 15:10:00,52.51,52.6,52.41,52.6,972993.0,52.51,52.6,52.41,52.6,972993.0
2020-06-04 15:20:00,52.59,52.67,52.45,52.45,749596.0,52.59,52.67,52.45,52.45,749596.0
2020-06-04 15:30:00,52.46,52.63,52.41,52.46,855993.0,52.46,52.63,52.41,52.46,855993.0
2020-06-04 15:40:00,52.45,52.58,52.38,52.58,943992.0,52.45,52.58,52.38,52.58,943992.0
2020-06-04 15:50:00,52.59,52.66,52.3,52.63,1812598.0,52.59,52.66,52.3,52.63,1812598.0
2020-06-05 09:30:00,52.99,53.01,52.08,52.56,3266894.0,52.99,53.01,52.08,52.56,3266894.0
2020-06-05 09:40:00,52.56,52.91,52.4,52.87,1990182.0,52.56,52.91,52.4,52.87,1990182.0
2020-06-05 09:50:00,52.86,52.99,52.5,52.56,2021600.0,52.86,52.99,52.5,52.56,2021600.0
2020-06-05 10:00:00,52.55,52.58,52.26,52.36,1877879.0,52.55,52.58,52.26,52.36,1877879.0
2020-06-05 10:10:00,52.36,52.49,52.26,52.31,1083286.0,52.36,52.49,52.26,52.31,1083286.0
2020-06-05 10:20:00,52.32,52.61,52.18,52.54,1413840.0,52.32,52.61,52.18,52.54,1413840.0
2020-06-05 10:30:00,52.55,52.64,52.33,52.57,1333146.0,52.55,52.64,52.33,52.57,1333146.0
2020-06-05 10:40:00,52.58,52.62,52.32,52.4,1291211.0,52.58,52.62,52.32,52.4,1291211.0
2020-06-05 10:50:00,52.4,52.5,52.28,52.37,1086672.0,52.4,52.5,52.28,52.37,1086672.0
2020-06-05 11:00:00,52.38,52.49,52.31,52.46,1202223.0,52.38,52.49,52.31,52.46,1202223.0
2020-06-05 11:10:00,52.46,52.62,52.37,52.51,968911.0,52.46,52.62,52.37,52.51,968911.0
2020-06-05 11:20:00,52.5,52.57,52.41,52.44,837236.0,52.5,52.57,52.41,52.44,837236.0
2020-06-05 11:30:00,52.45,52.5,52.18,52.22,1458182.0,52.45,52.5,52.18,52.22,1458182.0
2020-06-05 11:40:00,52.21,52.35,52.2,52.33,839381.0,52.21,52.35,52.2,52.33,839381.0
2020-06-05 11:50:00,52.32,52.41,52.28,52.36,807010.0,52.32,52.41,52.28,52.36,807010.0
2020-06-05 12:00:00,52.37,52.6,52.34,52.6,1116942.0,52.37,52.6,52.34,52.6,1116942.0
2020-06-05 12:10:00,52.6,52.91,52.56,52.9,1882430.0,52.6,52.91,52.56,52.9,1882430.0
2020-06-05 12:20:00,52.9,53.39,52.89,53.3,2761860.0,52.9,53.39,52.89,53.3,2761860.0
2020-06-05 12:30:00,53.31,53.57,53.29,53.36,2646119.0,53.31,53.57,53.29,53.36,2646119.0
2020-06-05 12:40:00,53.36,53.4,53.06,53.18,1452227.0,53.36,53.4,53.06,53.18,1452227.0
2020-06-05 12:50:00,53.17,53.33,53.05,53.31,830806.0,53.17,53.33,53.05,53.31,830806.0
2020-06-05 13:00:00,53.31,53.32,53.1,53.16,730416.0,53.31,53.32,53.1,53.16,730416.0
2020-06-05 13:10:00,53.15,53.32,53.06,53.29,759853.0,53.15,53.32,53.06,53.29,759853.0
2020-06-05 13:20:00,53.28,53.33,53.17,53.22,523562.0,53.28,53.33,53.17,53.22,523562.0
2020-06-05 13:30:00,53.23,53.25,53.14,53.22,471236.0,53.23,53.25,53.14,53.22,471236.0
2020-06-05 13:40:00,53.21,53.23,53.02,53.07,839904.0,53.21,53.23,53.02,53.07,839904.0
2020-06-05 13:50:00,53.07,53.16,53.02,53.06,467354.0,53.07,53.16,53.02,53.06,467354.0
2020-06-05 14:00:00,53.05,53.16,53.02,53.12,566918.0,53.05,53.16,53.02,53.12,566918.0
2020-06-05 14:10:00,53.13,53.35,53.12,53.31,763520.0,53.13,53.35,53.12,53.31,763520.0
2020-06-05 14:20:00,53.32,53.45,53.31,53.36,1000363.0,53.32,53.45,53.31,53.36,1000363.0
2020-06-05 14:30:00,53.36,53.47,53.26,53.42,944358.0,53.36,53.47,53.26,53.42,944358.0
2020-06-05 14:40:00,53.41,53.49,53.38,53.41,702503.0,53.41,53.49,53.38,53.41,702503.0
2020-06-05 14:50:00,53.42,53.47,53.2,53.26,705141.0,53.42,53.47,53.2,53.26,705141.0
2020-06-05 15:00:00,53.26,53.33,52.85,52.99,1436729.0,53.26,53.33,52.85,52.99,1436729.0
2020-06-05 15:10:00,53.01,53.06,52.9,53.02,848157.0,53.01,53.06,52.9,53.02,848157.0
2020-06-05 15:20:00,53.02,53.25,52.99,53.15,936346.0,53.02,53.25,52.99,53.15,936346.0
2020-06-05 15:30:00,53.15,53.21,53.06,53.08,677416.0,53.15,53.21,53.06,53.08,677416.0
2020-06-05 15:40:00,53.08,53.08,52.87,52.97,1165458.0,53.08,53.08,52.87,52.97,1165458.0
2020-06-05 15:50:00,52.97,53.15,52.85,53.09,2213541.0,52.97,53.15,52.85,53.09,2213541.0
2020-06-08 09:30:00,53.33,53.35,52.86,52.97,2659211.0,53.33,53.35,52.86,52.97,2659211.0
2020-06-08 09:40:00,52.97,52.97,52.4,52.41,2884530.0,52.97,52.97,52.4,52.41,2884530.0
2020-06-08 09:50:00,52.41,52.68,52.26,52.57,2383267.0,52.41,52.68,52.26,52.57,2383267.0
2020-06-08 10:00:00,52.57,52.64,52.4,52.5,1726737.0,52.57,52.64,52.4,52.5,1726737.0
2020-06-08 10:10:00,52.5,52.7,52.37,52.45,1490529.0,52.5,52.7,52.37,52.45,1490529.0
2020-06-08 10:20:00,52.46,52.7,52.42,52.68,1096180.0,52.46,52.7,52.42,52.68,1096180.0
2020-06-08 10:30:00,52.68,52.8,52.61,52.75,1170573.0,52.68,52.8,52.61,52.75,1170573.0
2020-06-08 10:40:00,52.75,52.85,52.69,52.74,852369.0,52.75,52.85,52.69,52.74,852369.0
2020-06-08 10:50:00,52.73,52.83,52.49,52.54,984078.0,52.73,52.83,52.49,52.54,984078.0
2020-06-08 11:00:00,52.54,52.66,52.48,52.51,934610.0,52.54,52.66,52.48,52.51,934610.0
2020-06-08 11:10:00,52.51,52.57,52.42,52.51,1069399.0,52.51,52.57,52.42,52.51,1069399.0
2020-06-08 11:20:00,52.5,52.66,52.46,52.52,950458.0,52.5,52.66,52.46,52.52,950458.0
2020-06-08 11:30:00,52.52,52.66,52.46,52.51,640665.0,52.52,52.66,52.46,52.51,640665.0
2020-06-08 11:40:00,52.5,52.52,52.4,52.49,662213.0,52.5,52.52,52.4,52.49,662213.0
2020-06-08 11:50:00,52.5,52.55,52.4,52.49,544708.0,52.5,52.55,52.4,52.49,544708.0
2020-06-08 12:00:00,52.5,52.6,52.42,52.56,502270.0,52.5,52.6,52.42,52.56,502270.0
2020-06-08 12:10:00,52.56,52.59,52.41,52.46,510748.0,52.56,52.59,52.41,52.46,510748.0
2020-06-08 12:20:00,52.45,52.55,52.42,52.46,423798.0,52.45,52.55,52.42,52.46,423798.0
2020-06-08 12:30:00,52.46,52.61,52.44,52.57,432630.0,52.46,52.61,52.44,52.57,432630.0
2020-06-08 12:40:00,52.57,52.69,52.55,52.57,507290.0,52.57,52.69,52.55,52.57,507290.0
2020-06-08 12:50:00,52.57,52.63,52.48,52.48,515083.0,52.57,52.63,52.48,52.48,515083.0
2020-06-08 13:00:00,52.49,52.57,52.41,52.53,581591.0,52.49,52.57,52.41,52.53,581591.0
2020-06-08 13:10:00,52.53,52.62,52.51,52.61,417858.0,52.53,52.62,52.51,52.61,417858.0
2020-06-08 13:20:00,52.61,52.61,52.48,52.55,360506.0,52.61,52.61,52.48,52.55,360506.0
2020-06-08 13:30:00,52.56,52.75,52.54,52.71,650246.0,52.56,52.75,52.54,52.71,650246.0
2020-06-08 13:40:00,52.71,52.8,52.66,52.8,613253.0,52.71,52.8,52.66,52.8,613253.0
2020-06-08 13:50:00,52.79,52.9,52.76,52.8,756690.0,52.79,52.9,52.76,52.8,756690.0
2020-06-08 14:00:00,52.81,52.88,52.76,52.76,600006.0,52.81,52.88,52.76,52.76,600006.0
2020-06-08 14:10:00,52.77,52.84,52.74,52.78,395649.0,52.77,52.84,52.74,52.78,395649.0
2020-06-08 14:20:00,52.79,52.98,52.76,52.94,882712.0,52.79,52.98,52.76,52.94,882712.0
2020-06-08 14:30:00,52.94,52.94,52.75,52.8,553305.0,52.94,52.94,52.75,52.8,553305.0
2020-06-08 14:40:00,52.8,52.83,52.67,52.72,597423.0,52.8,52.83,52.67,52.72,597423.0
2020-06-08 14:50:00,52.72,52.82,52.69,52.81,588320.0,52.72,52.82,52.69,52.81,588320.0
2020-06-08 15:00:00,52.8,52.81,52.68,52.71,393705.0,52.8,52.81,52.68,52.71,393705.0
2020-06-08 15:10:00,52.71,52.78,52.69,52.78,371045.0,52.71,52.78,52.69,52.78,371045.0
2020-06-08 15:20:00,52.77,52.92,52.77,52.83,714708.0,52.77,52.92,52.77,52.83,714708.0
2020-06-08 15:30:00,52.83,52.88,52.74,52.78,567272.0,52.83,52.88,52.74,52.78,567272.0
2020-06-08 15:40:00,52.78,52.84,52.71,52.8,766786.0,52.78,52.84,52.71,52.8,766786.0
2020-06-08 15:50:00,52.8,52.99,52.8,52.97,2209925.0,52.8,52.99,52.8,52.97,2209925.0
2020-06-09 09:30:00,52.77,53.66,52.72,53.59,4126777.0,52.77,53.66,52.72,53.59,4126777.0
2020-06-09 09:40:00,53.59,54.96,53.58,54.78,5419232.0,53.59,54.96,53.58,54.78,5419232.0
2020-06-09 09:50:00,54.78,55.59,54.65,55.48,6352784.0,54.78,55.59,54.65,55.48,6352784.0
2020-06-09 10:00:00,55.5,55.52,54.92,55.19,4159652.0,55.5,55.52,54.92,55.19,4159652.0
2020-06-09 10:10:00,55.2,55.35,54.72,55.08,3271907.0,55.2,55.35,54.72,55.08,3271907.0
2020-06-09 10:20:00,55.09,55.33,54.78,54.84,2687008.0,55.09,55.33,54.78,54.84,2687008.0
2020-06-09 10:30:00,54.84,55.3,54.82,55.16,1951222.0,54.84,55.3,54.82,55.16,1951222.0
2020-06-09 10:40:00,55.15,55.53,55.08,55.14,2516774.0,55.15,55.53,55.08,55.14,2516774.0
2020-06-09 10:50:00,55.14,55.5,55.05,55.45,1708882.0,55.14,55.5,55.05,55.45,1708882.0
2020-06-09 11:00:00,55.45,55.59,55.22,55.38,2053569.0,55.45,55.59,55.22,55.38,2053569.0
2020-06-09 11:10:00,55.38,55.44,55.06,55.12,1188244.0,55.38,55.44,55.06,55.12,1188244.0
2020-06-09 11:20:00,55.11,55.38,55.02,55.29,1236856.0,55.11,55.38,55.02,55.29,1236856.0
2020-06-09 11:30:00,55.28,55.49,55.18,55.48,1196306.0,55.28,55.49,55.18,55.48,1196306.0
2020-06-09 11:40:00,55.49,55.52,55.3,55.41,1202216.0,55.49,55.52,55.3,55.41,1202216.0
2020-06-09 11:50:00,55.42,55.75,55.42,55.68,1999868.0,55.42,55.75,55.42,55.68,1999868.0
2020-06-09 12:00:00,55.67,55.75,55.52,55.67,1219611.0,55.67,55.75,55.52,55.67,1219611.0
2020-06-09 12:10:00,55.67,55.8,55.64,55.8,1275422.0,55.67,55.8,55.64,55.8,1275422.0
2020-06-09 12:20:00,55.79,55.9,55.7,55.76,1299978.0,55.79,55.9,55.7,55.76,1299978.0
2020-06-09 12:30:00,55.76,55.85,55.58,55.82,1043802.0,55.76,55.85,55.58,55.82,1043802.0
2020-06-09 12:40:00,55.82,55.99,55.74,55.98,1076177.0,55.82,55.99,55.74,55.98,1076177.0
2020-06-09 12:50:00,55.98,56.0,55.91,55.97,1172232.0,55.98,56.0,55.91,55.97,1172232.0
2020-06-09 13:00:00,55.97,56.08,55.91,55.91,1194145.0,55.97,56.08,55.91,55.91,1194145.0
2020-06-09 13:10:00,55.91,55.93,55.8,55.89,866457.0,55.91,55.93,55.8,55.89,866457.0
2020-06-09 13:20:00,55.89,56.03,55.87,55.99,753443.0,55.89,56.03,55.87,55.99,753443.0
2020-06-09 13:30:00,55.99,56.17,55.93,56.08,1248554.0,55.99,56.17,55.93,56.08,1248554.0
2020-06-09 13:40:00,56.08,56.2,56.03,56.04,1101547.0,56.08,56.2,56.03,56.04,1101547.0
2020-06-09 13:50:00,56.03,56.23,56.03,56.15,937763.0,56.03,56.23,56.03,56.15,937763.0
2020-06-09 14:00:00,56.14,56.18,55.91,55.96,1103215.0,56.14,56.18,55.91,55.96,1103215.0
2020-06-09 14:10:00,55.95,56.06,55.87,55.89,1465486.0,55.95,56.06,55.87,55.89,1465486.0
2020-06-09 14:20:00,55.89,55.9,55.65,55.78,1396618.0,55.89,55.9,55.65,55.78,1396618.0
2020-06-09 14:30:00,55.77,55.96,55.74,55.94,1077785.0,55.77,55.96,55.74,55.94,1077785.0
2020-06-09 14:40:00,55.94,56.17,55.91,56.16,1187161.0,55.94,56.17,55.91,56.16,1187161.0
2020-06-09 14:50:00,56.15,56.26,56.04,56.24,1472668.0,56.15,56.26,56.04,56.24,1472668.0
2020-06-09 15:00:00,56.24,56.31,56.17,56.28,1357348.0,56.24,56.31,56.17,56.28,1357348.0
2020-06-09 15:10:00,56.27,56.43,56.24,56.36,1279830.0,56.27,56.43,56.24,56.36,1279830.0
2020-06-09 15:20:00,56.37,56.38,56.22,56.32,1139203.0,56.37,56.38,56.22,56.32,1139203.0
2020-06-09 15:30:00,56.32,56.43,56.07,56.22,1496077.0,56.32,56.43,56.07,56.22,1496077.0
2020-06-09 15:40:00,56.22,56.34,56.0,56.08,1650665.0,56.22,56.34,56.0,56.08,1650665.0
2020-06-09 15:50:00,56.07,56.46,56.05,56.39,3701476.0,56.07,56.46,56.05,56.39,3701476.0
2020-06-10 09:30:00,57.2,58.17,57.03,58.07,7672349.0,57.2,58.17,57.03,58.07,7672349.0
2020-06-10 09:40:00,58.07,58.4,57.92,58.14,4631798.0,58.07,58.4,57.92,58.14,4631798.0
2020-06-10 09:50:00,58.15,58.49,58.0,58.43,3501258.0,58.15,58.49,58.0,58.43,3501258.0
2020-06-10 10:00:00,58.43,59.0,58.41,58.99,4837188.0,58.43,59.0,58.41,58.99,4837188.0
2020-06-10 10:10:00,58.98,59.0,58.63,58.75,3454893.0,58.98,59.0,58.63,58.75,3454893.0
2020-06-10 10:20:00,58.76,58.86,58.31,58.41,3330489.0,58.76,58.86,58.31,58.41,3330489.0
2020-06-10 10:30:00,58.42,58.69,58.11,58.54,2711928.0,58.42,58.69,58.11,58.54,2711928.0
2020-06-10 10:40:00,58.55,58.67,58.33,58.59,1578924.0,58.55,58.67,58.33,58.59,1578924.0
2020-06-10 10:50:00,58.6,58.66,57.71,57.75,2322609.0,58.6,58.66,57.71,57.75,2322609.0
2020-06-10 11:00:00,57.76,57.98,57.7,57.78,1839449.0,57.76,57.98,57.7,57.78,1839449.0
2020-06-10 11:10:00,57.79,58.36,57.66,58.35,1801187.0,57.79,58.36,57.66,58.35,1801187.0
2020-06-10 11:20:00,58.34,58.39,58.03,58.34,1208259.0,58.34,58.39,58.03,58.34,1208259.0
2020-06-10 11:30:00,58.34,58.5,58.24,58.4,1271391.0,58.34,58.5,58.24,58.4,1271391.0
2020-06-10 11:40:00,58.41,58.49,58.13,58.17,890914.0,58.41,58.49,58.13,58.17,890914.0
2020-06-10 11:50:00,58.17,58.28,57.95,58.08,933284.0,58.17,58.28,57.95,58.08,933284.0
2020-06-10 12:00:00,58.09,58.19,57.87,57.97,1094931.0,58.09,58.19,57.87,57.97,1094931.0
2020-06-10 12:10:00,57.97,58.13,57.87,58.12,671325.0,57.97,58.13,57.87,58.12,671325.0
2020-06-10 12:20:00,58.12,58.18,58.02,58.11,490519.0,58.12,58.18,58.02,58.11,490519.0
2020-06-10 12:30:00,58.1,58.28,58.0,58.27,752472.0,58.1,58.28,58.0,58.27,752472.0
2020-06-10 12:40:00,58.27,58.37,58.16,58.18,670154.0,58.27,58.37,58.16,58.18,670154.0
2020-06-10 12:50:00,58.19,58.27,58.11,58.14,603819.0,58.19,58.27,58.11,58.14,603819.0
2020-06-10 13:00:00,58.15,58.15,57.83,58.0,1147172.0,58.15,58.15,57.83,58.0,1147172.0
2020-06-10 13:10:00,58.0,58.0,57.73,57.84,807100.0,58.0,58.0,57.73,57.84,807100.0
2020-06-10 13:20:00,57.83,57.88,57.58,57.58,863469.0,57.83,57.88,57.58,57.58,863469.0
2020-06-10 13:30:00,57.58,57.85,57.58,57.77,995905.0,57.58,57.85,57.58,57.77,995905.0
2020-06-10 13:40:00,57.77,57.86,57.54,57.6,974549.0,57.77,57.86,57.54,57.6,974549.0
2020-06-10 13:50:00,57.59,57.59,57.22,57.43,1461618.0,57.59,57.59,57.22,57.43,1461618.0
2020-06-10 14:00:00,57.42,57.97,57.14,57.71,2468399.0,57.42,57.97,57.14,57.71,2468399.0
2020-06-10 14:10:00,57.71,58.34,57.7,58.31,1814599.0,57.71,58.34,57.7,58.31,1814599.0
2020-06-10 14:20:00,58.3,58.37,58.12,58.33,1379642.0,58.3,58.37,58.12,58.33,1379642.0
2020-06-10 14:30:00,58.34,58.36,58.01,58.03,1300926.0,58.34,58.36,58.01,58.03,1300926.0
2020-06-10 14:40:00,58.03,58.13,57.81,57.96,1439932.0,58.03,58.13,57.81,57.96,1439932.0
2020-06-10 14:50:00,57.96,58.05,57.53,57.64,1649562.0,57.96,58.05,57.53,57.64,1649562.0
2020-06-10 15:00:00,57.63,57.67,57.22,57.6,2028308.0,57.63,57.67,57.22,57.6,2028308.0
2020-06-10 15:10:00,57.59,57.73,57.51,57.68,1150311.0,57.59,57.73,57.51,57.68,1150311.0
2020-06-10 15:20:00,57.67,57.92,57.58,57.88,1364451.0,57.67,57.92,57.58,57.88,1364451.0
2020-06-10 15:30:00,57.88,57.96,57.69,57.72,1200319.0,57.88,57.96,57.69,57.72,1200319.0
2020-06-10 15:40:00,57.7,57.84,57.36,57.54,1452497.0,57.7,57.84,57.36,57.54,1452497.0
2020-06-10 15:50:00,57.53,57.65,57.43,57.45,2134964.0,57.53,57.65,57.43,57.45,2134964.0
2020-06-11 09:30:00,55.94,56.05,54.83,55.04,5125630.0,55.94,56.05,54.83,55.04,5125630.0
2020-06-11 09:40:00,55.03,55.32,54.7,55.16,3227242.0,55.03,55.32,54.7,55.16,3227242.0
2020-06-11 09:50:00,55.16,55.72,55.1,55.69,2167146.0,55.16,55.72,55.1,55.69,2167146.0
2020-06-11 10:00:00,55.7,55.8,55.31,55.52,1983935.0,55.7,55.8,55.31,55.52,1983935.0
2020-06-11 10:10:00,55.52,56.35,55.5,56.31,2082298.0,55.52,56.35,55.5,56.31,2082298.0
2020-06-11 10:20:00,56.31,56.42,56.01,56.01,1632082.0,56.31,56.42,56.01,56.01,1632082.0
2020-06-11 10:30:00,56.01,56.68,55.96,56.53,1865117.0,56.01,56.68,55.96,56.53,1865117.0
2020-06-11 10:40:00,56.53,56.67,56.19,56.26,1642823.0,56.53,56.67,56.19,56.26,1642823.0
2020-06-11 10:50:00,56.29,56.42,55.61,55.7,1941146.0,56.29,56.42,55.61,55.7,1941146.0
2020-06-11 11:00:00,55.69,55.73,55.42,55.57,2041615.0,55.69,55.73,55.42,55.57,2041615.0
2020-06-11 11:10:00,55.57,55.68,55.41,55.63,1240634.0,55.57,55.68,55.41,55.63,1240634.0
2020-06-11 11:20:00,55.62,55.89,55.31,55.44,1428254.0,55.62,55.89,55.31,55.44,1428254.0
2020-06-11 11:30:00,55.43,55.47,55.18,55.19,1397296.0,55.43,55.47,55.18,55.19,1397296.0
2020-06-11 11:40:00,55.19,55.22,54.82,54.94,2020727.0,55.19,55.22,54.82,54.94,2020727.0
2020-06-11 11:50:00,54.96,55.22,54.87,55.09,1316335.0,54.96,55.22,54.87,55.09,1316335.0
2020-06-11 12:00:00,55.09,55.17,54.86,55.04,1221373.0,55.09,55.17,54.86,55.04,1221373.0
2020-06-11 12:10:00,55.05,55.11,54.56,54.61,1774671.0,55.05,55.11,54.56,54.61,1774671.0
2020-06-11 12:20:00,54.61,54.77,54.41,54.58,1799756.0,54.61,54.77,54.41,54.58,1799756.0
2020-06-11 12:30:00,54.57,55.09,54.56,55.02,1825593.0,54.57,55.09,54.56,55.02,1825593.0
2020-06-11 12:40:00,55.02,55.1,54.42,54.48,1715726.0,55.02,55.1,54.42,54.48,1715726.0
2020-06-11 12:50:00,54.49,54.55,54.1,54.25,1876024.0,54.49,54.55,54.1,54.25,1876024.0
2020-06-11 13:00:00,54.24,54.6,54.21,54.54,1673392.0,54.24,54.6,54.21,54.54,1673392.0
2020-06-11 13:10:00,54.54,54.79,54.41,54.76,1209728.0,54.54,54.79,54.41,54.76,1209728.0
2020-06-11 13:20:00,54.76,54.87,54.53,54.59,1226120.0,54.76,54.87,54.53,54.59,1226120.0
2020-06-11 13:30:00,54.59,54.9,54.53,54.59,1203941.0,54.59,54.9,54.53,54.59,1203941.0
2020-06-11 13:40:00,54.59,54.68,54.42,54.48,1085819.0,54.59,54.68,54.42,54.48,1085819.0
2020-06-11 13:50:00,54.48,54.69,54.41,54.61,690364.0,54.48,54.69,54.41,54.61,690364.0
2020-06-11 14:00:00,54.61,54.61,54.26,54.26,1075028.0,54.61,54.61,54.26,54.26,1075028.0
2020-06-11 14:10:00,54.26,54.37,53.86,53.97,1743802.0,54.26,54.37,53.86,53.97,1743802.0
2020-06-11 14:20:00,53.98,54.17,53.87,53.98,1371095.0,53.98,54.17,53.87,53.98,1371095.0
2020-06-11 14:30:00,53.99,54.13,53.76,53.81,1241826.0,53.99,54.13,53.76,53.81,1241826.0
2020-06-11 14:40:00,53.8,53.85,53.5,53.59,1932436.0,53.8,53.85,53.5,53.59,1932436.0
2020-06-11 14:50:00,53.58,53.77,53.42,53.64,1766592.0,53.58,53.77,53.42,53.64,1766592.0
2020-06-11 15:00:00,53.64,53.91,53.47,53.68,1506293.0,53.64,53.91,53.47,53.68,1506293.0
2020-06-11 15:10:00,53.68,53.8,53.3,53.44,1553206.0,53.68,53.8,53.3,53.44,1553206.0
2020-06-11 15:20:00,53.44,53.45,52.9,53.06,2143893.0,53.44,53.45,52.9,53.06,2143893.0
2020-06-11 15:30:00,53.06,53.29,52.91,53.1,1945531.0,53.06,53.29,52.91,53.1,1945531.0
2020-06-11 15:40:00,53.09,53.64,53.08,53.24,1950767.0,53.09,53.64,53.08,53.24,1950767.0
2020-06-11 15:50:00,53.22,53.22,52.8,52.84,4020756.0,53.22,53.22,52.8,52.84,4020756.0
2020-06-12 09:30:00,55.01,55.06,54.34,54.69,3666099.0,55.01,55.06,54.34,54.69,3666099.0
2020-06-12 09:40:00,54.69,55.02,54.58,54.78,1968406.0,54.69,55.02,54.58,54.78,1968406.0
2020-06-12 09:50:00,54.78,55.6,54.78,55.3,3153418.0,54.78,55.6,54.78,55.3,3153418.0
2020-06-12 10:00:00,55.29,55.41,54.87,54.95,1861379.0,55.29,55.41,54.87,54.95,1861379.0
2020-06-12 10:10:00,54.95,55.18,54.6,54.63,1800792.0,54.95,55.18,54.6,54.63,1800792.0
2020-06-12 10:20:00,54.64,55.09,54.64,54.73,1464107.0,54.64,55.09,54.64,54.73,1464107.0
2020-06-12 10:30:00,54.73,54.95,54.53,54.61,1291580.0,54.73,54.95,54.53,54.61,1291580.0
2020-06-12 10:40:00,54.61,54.94,54.48,54.74,1798004.0,54.61,54.94,54.48,54.74,1798004.0
2020-06-12 10:50:00,54.73,54.77,53.72,53.74,2246504.0,54.73,54.77,53.72,53.74,2246504.0
2020-06-12 11:00:00,53.73,53.93,53.28,53.9,2268735.0,53.73,53.93,53.28,53.9,2268735.0
2020-06-12 11:10:00,53.91,53.93,53.11,53.13,1615473.0,53.91,53.93,53.11,53.13,1615473.0
2020-06-12 11:20:00,53.12,53.66,53.0,53.53,1987002.0,53.12,53.66,53.0,53.53,1987002.0
2020-06-12 11:30:00,53.54,54.02,53.32,53.95,1745260.0,53.54,54.02,53.32,53.95,1745260.0
2020-06-12 11:40:00,53.94,54.16,53.79,54.1,1749984.0,53.94,54.16,53.79,54.1,1749984.0
2020-06-12 11:50:00,54.11,54.18,53.93,54.1,920845.0,54.11,54.18,53.93,54.1,920845.0
2020-06-12 12:00:00,54.1,54.27,53.96,54.07,1013892.0,54.1,54.27,53.96,54.07,1013892.0
2020-06-12 12:10:00,54.08,54.09,53.73,53.97,1075944.0,54.08,54.09,53.73,53.97,1075944.0
2020-06-12 12:20:00,53.97,54.06,53.63,53.73,882530.0,53.97,54.06,53.63,53.73,882530.0
2020-06-12 12:30:00,53.73,53.74,53.36,53.42,1182072.0,53.73,53.74,53.36,53.42,1182072.0
2020-06-12 12:40:00,53.44,53.61,53.25,53.26,1135244.0,53.44,53.61,53.25,53.26,1135244.0
2020-06-12 12:50:00,53.27,53.64,53.21,53.55,1099663.0,53.27,53.64,53.21,53.55,1099663.0
2020-06-12 13:00:00,53.56,53.61,53.15,53.27,981073.0,53.56,53.61,53.15,53.27,981073.0
2020-06-12 13:10:00,53.28,53.28,53.06,53.2,763070.0,53.28,53.28,53.06,53.2,763070.0
2020-06-12 13:20:00,53.21,53.36,53.02,53.22,930492.0,53.21,53.36,53.02,53.22,930492.0
2020-06-12 13:30:00,53.21,53.29,52.83,52.98,1999047.0,53.21,53.29,52.83,52.98,1999047.0
2020-06-12 13:40:00,52.98,53.14,52.26,52.36,2667898.0,52.98,53.14,52.26,52.36,2667898.0
2020-06-12 13:50:00,52.37,52.53,52.11,52.14,1848765.0,52.37,52.53,52.11,52.14,1848765.0
2020-06-12 14:00:00,52.14,52.64,52.11,52.36,1492243.0,52.14,52.64,52.11,52.36,1492243.0
2020-06-12 14:10:00,52.36,52.76,52.36,52.46,1369731.0,52.36,52.76,52.36,52.46,1369731.0
2020-06-12 14:20:00,52.46,52.73,52.45,52.72,1170234.0,52.46,52.73,52.45,52.72,1170234.0
2020-06-12 14:30:00,52.72,53.13,52.67,52.84,1753987.0,52.72,53.13,52.67,52.84,1753987.0
2020-06-12 14:40:00,52.84,53.07,52.72,52.93,1373933.0,52.84,53.07,52.72,52.93,1373933.0
2020-06-12 14:50:00,52.93,53.27,52.83,53.24,1562639.0,52.93,53.27,52.83,53.24,1562639.0
2020-06-12 15:00:00,53.24,53.44,53.2,53.25,1545977.0,53.24,53.44,53.2,53.25,1545977.0
2020-06-12 15:10:00,53.25,53.5,53.02,53.23,1436270.0,53.25,53.5,53.02,53.23,1436270.0
2020-06-12 15:20:00,53.23,53.24,52.78,52.96,1418095.0,53.23,53.24,52.78,52.96,1418095.0
2020-06-12 15:30:00,52.96,53.25,52.88,53.09,1495449.0,52.96,53.25,52.88,53.09,1495449.0
2020-06-12 15:40:00,53.09,53.46,53.0,53.37,1875153.0,53.09,53.46,53.0,53.37,1875153.0
2020-06-12 15:50:00,53.37,53.7,53.35,53.48,2761348.0,53.37,53.7,53.35,53.48,2761348.0
2020-06-15 09:30:00,52.64,53.28,52.41,52.93,2943932.0,52.64,53.28,52.41,52.93,2943932.0
2020-06-15 09:40:00,52.92,53.04,52.58,52.76,1666858.0,52.92,53.04,52.58,52.76,1666858.0
2020-06-15 09:50:00,52.75,53.75,52.66,53.74,2876368.0,52.75,53.75,52.66,53.74,2876368.0
2020-06-15 10:00:00,53.75,54.08,53.52,53.95,2864195.0,53.75,54.08,53.52,53.95,2864195.0
2020-06-15 10:10:00,53.96,54.3,53.73,54.29,1940818.0,53.96,54.3,53.73,54.29,1940818.0
2020-06-15 10:20:00,54.3,54.3,53.86,53.9,1680364.0,54.3,54.3,53.86,53.9,1680364.0
2020-06-15 10:30:00,53.89,53.9,53.46,53.54,1657813.0,53.89,53.9,53.46,53.54,1657813.0
2020-06-15 10:40:00,53.52,53.77,53.38,53.63,1702225.0,53.52,53.77,53.38,53.63,1702225.0
2020-06-15 10:50:00,53.63,53.82,53.33,53.4,1353077.0,53.63,53.82,53.33,53.4,1353077.0
2020-06-15 11:00:00,53.4,53.61,53.34,53.5,1437953.0,53.4,53.61,53.34,53.5,1437953.0
2020-06-15 11:10:00,53.5,53.62,53.11,53.2,1709820.0,53.5,53.62,53.11,53.2,1709820.0
2020-06-15 11:20:00,53.2,53.4,53.12,53.23,1074508.0,53.2,53.4,53.12,53.23,1074508.0
2020-06-15 11:30:00,53.23,53.35,53.01,53.25,1129486.0,53.23,53.35,53.01,53.25,1129486.0
2020-06-15 11:40:00,53.27,53.38,53.19,53.3,862540.0,53.27,53.38,53.19,53.3,862540.0
2020-06-15 11:50:00,53.29,53.39,52.99,53.13,1213611.0,53.29,53.39,52.99,53.13,1213611.0
2020-06-15 12:00:00,53.13,53.72,53.08,53.67,1416197.0,53.13,53.72,53.08,53.67,1416197.0
2020-06-15 12:10:00,53.68,53.83,53.58,53.78,1083345.0,53.68,53.83,53.58,53.78,1083345.0
2020-06-15 12:20:00,53.78,53.85,53.68,53.69,806532.0,53.78,53.85,53.68,53.69,806532.0
2020-06-15 12:30:00,53.69,53.72,53.56,53.68,719674.0,53.69,53.72,53.56,53.68,719674.0
2020-06-15 12:40:00,53.68,53.95,53.62,53.84,805413.0,53.68,53.95,53.62,53.84,805413.0
2020-06-15 12:50:00,53.84,53.86,53.57,53.74,685251.0,53.84,53.86,53.57,53.74,685251.0
2020-06-15 13:00:00,53.74,53.74,53.5,53.59,888572.0,53.74,53.74,53.5,53.59,888572.0
2020-06-15 13:10:00,53.59,53.92,53.56,53.81,993789.0,53.59,53.92,53.56,53.81,993789.0
2020-06-15 13:20:00,53.81,53.9,53.68,53.77,614845.0,53.81,53.9,53.68,53.77,614845.0
2020-06-15 13:30:00,53.78,53.98,53.72,53.91,699051.0,53.78,53.98,53.72,53.91,699051.0
2020-06-15 13:40:00,53.9,53.98,53.71,53.75,548996.0,53.9,53.98,53.71,53.75,548996.0
2020-06-15 13:50:00,53.75,53.9,53.73,53.83,452279.0,53.75,53.9,53.73,53.83,452279.0
2020-06-15 14:00:00,53.83,54.3,53.82,54.11,1941801.0,53.83,54.3,53.82,54.11,1941801.0
2020-06-15 14:10:00,54.11,54.51,54.05,54.42,1666526.0,54.11,54.51,54.05,54.42,1666526.0
2020-06-15 14:20:00,54.42,54.6,54.34,54.58,1535482.0,54.42,54.6,54.34,54.58,1535482.0
2020-06-15 14:30:00,54.58,54.73,54.4,54.62,1306706.0,54.58,54.73,54.4,54.62,1306706.0
2020-06-15 14:40:00,54.62,54.72,54.55,54.65,971474.0,54.62,54.72,54.55,54.65,971474.0
2020-06-15 14:50:00,54.66,54.7,54.51,54.53,925694.0,54.66,54.7,54.51,54.53,925694.0
2020-06-15 15:00:00,54.52,54.71,54.45,54.5,897094.0,54.52,54.71,54.45,54.5,897094.0
2020-06-15 15:10:00,54.5,54.67,54.49,54.53,655812.0,54.5,54.67,54.49,54.53,655812.0
2020-06-15 15:20:00,54.52,54.57,54.24,54.27,1023014.0,54.52,54.57,54.24,54.27,1023014.0
2020-06-15 15:30:00,54.26,54.33,54.11,54.27,1258827.0,54.26,54.33,54.11,54.27,1258827.0
2020-06-15 15:40:00,54.27,54.57,54.19,54.52,1072070.0,54.27,54.57,54.19,54.52,1072070.0
2020-06-15 15:50:00,54.52,54.71,54.49,54.69,1896527.0,54.52,54.71,54.49,54.69,1896527.0
2020-06-16 09:30:00,55.74,56.07,55.08,55.15,3677517.0,55.74,56.07,55.08,55.15,3677517.0
2020-06-16 09:40:00,55.16,55.56,54.98,55.33,2936091.0,55.16,55.56,54.98,55.33,2936091.0
2020-06-16 09:50:00,55.35,55.45,55.1,55.29,1768211.0,55.35,55.45,55.1,55.29,1768211.0
2020-06-16 10:00:00,55.28,55.5,55.17,55.33,1379973.0,55.28,55.5,55.17,55.33,1379973.0
2020-06-16 10:10:00,55.34,55.46,54.84,54.9,2332953.0,55.34,55.46,54.84,54.9,2332953.0
2020-06-16 10:20:00,54.91,54.96,54.62,54.88,1722982.0,54.91,54.96,54.62,54.88,1722982.0
2020-06-16 10:30:00,54.88,55.32,54.88,55.13,1775416.0,54.88,55.32,54.88,55.13,1775416.0
2020-06-16 10:40:00,55.13,55.14,54.72,55.04,1618921.0,55.13,55.14,54.72,55.04,1618921.0
2020-06-16 10:50:00,55.03,55.04,54.11,54.14,2146420.0,55.03,55.04,54.11,54.14,2146420.0
2020-06-16 11:00:00,54.12,54.43,53.59,54.36,2313877.0,54.12,54.43,53.59,54.36,2313877.0
2020-06-16 11:10:00,54.37,54.55,54.12,54.34,1252829.0,54.37,54.55,54.12,54.34,1252829.0
2020-06-16 11:20:00,54.36,54.57,54.15,54.27,885403.0,54.36,54.57,54.15,54.27,885403.0
2020-06-16 11:30:00,54.26,54.4,54.1,54.12,1032686.0,54.26,54.4,54.1,54.12,1032686.0
2020-06-16 11:40:00,54.12,54.45,54.09,54.45,873968.0,54.12,54.45,54.09,54.45,873968.0
2020-06-16 11:50:00,54.45,54.54,54.16,54.22,1259432.0,54.45,54.54,54.16,54.22,1259432.0
2020-06-16 12:00:00,54.22,54.29,53.97,54.02,988983.0,54.22,54.29,53.97,54.02,988983.0
2020-06-16 12:10:00,54.04,54.18,53.96,54.08,719584.0,54.04,54.18,53.96,54.08,719584.0
2020-06-16 12:20:00,54.09,54.27,54.03,54.25,606967.0,54.09,54.27,54.03,54.25,606967.0
2020-06-16 12:30:00,54.24,54.58,54.23,54.57,835137.0,54.24,54.58,54.23,54.57,835137.0
2020-06-16 12:40:00,54.57,54.75,54.52,54.7,947565.0,54.57,54.75,54.52,54.7,947565.0
2020-06-16 12:50:00,54.7,54.85,54.68,54.71,943241.0,54.7,54.85,54.68,54.71,943241.0
2020-06-16 13:00:00,54.71,54.83,54.63,54.75,605621.0,54.71,54.83,54.63,54.75,605621.0
2020-06-16 13:10:00,54.76,54.81,54.67,54.78,569442.0,54.76,54.81,54.67,54.78,569442.0
2020-06-16 13:20:00,54.77,54.78,54.58,54.6,497587.0,54.77,54.78,54.58,54.6,497587.0
2020-06-16 13:30:00,54.61,54.65,54.41,54.47,675674.0,54.61,54.65,54.41,54.47,675674.0
2020-06-16 13:40:00,54.47,54.65,54.47,54.57,508862.0,54.47,54.65,54.47,54.57,508862.0
2020-06-16 13:50:00,54.56,54.62,54.32,54.43,599544.0,54.56,54.62,54.32,54.43,599544.0
2020-06-16 14:00:00,54.43,54.55,54.42,54.51,469764.0,54.43,54.55,54.42,54.51,469764.0
2020-06-16 14:10:00,54.51,54.65,54.47,54.58,602301.0,54.51,54.65,54.47,54.58,602301.0
2020-06-16 14:20:00,54.59,54.61,54.23,54.4,893566.0,54.59,54.61,54.23,54.4,893566.0
2020-06-16 14:30:00,54.4,54.56,54.29,54.31,621430.0,54.4,54.56,54.29,54.31,621430.0
2020-06-16 14:40:00,54.32,54.39,54.22,54.34,602981.0,54.32,54.39,54.22,54.34,602981.0
2020-06-16 14:50:00,54.34,54.39,54.2,54.27,484319.0,54.34,54.39,54.2,54.27,484319.0
2020-06-16 15:00:00,54.27,54.35,54.04,54.07,923808.0,54.27,54.35,54.04,54.07,923808.0
2020-06-16 15:10:00,54.07,54.15,53.89,53.99,1061837.0,54.07,54.15,53.89,53.99,1061837.0
2020-06-16 15:20:00,53.99,54.29,53.97,54.22,907709.0,53.99,54.29,53.97,54.22,907709.0
2020-06-16 15:30:00,54.23,54.4,54.15,54.25,858581.0,54.23,54.4,54.15,54.25,858581.0
2020-06-16 15:40:00,54.25,54.34,54.05,54.16,1118500.0,54.25,54.34,54.05,54.16,1118500.0
2020-06-16 15:50:00,54.16,54.48,54.16,54.46,1981765.0,54.16,54.48,54.16,54.46,1981765.0
2020-06-17 09:30:00,54.78,55.49,54.57,55.37,3414020.0,54.78,55.49,54.57,55.37,3414020.0
2020-06-17 09:40:00,55.37,55.82,55.36,55.62,2741889.0,55.37,55.82,55.36,55.62,2741889.0
2020-06-17 09:50:00,55.62,55.65,55.09,55.22,2056806.0,55.62,55.65,55.09,55.22,2056806.0
2020-06-17 10:00:00,55.21,55.36,54.96,54.98,1646727.0,55.21,55.36,54.96,54.98,1646727.0
2020-06-17 10:10:00,54.97,55.0,54.51,54.56,2193048.0,54.97,55.0,54.51,54.56,2193048.0
2020-06-17 10:20:00,54.57,54.99,54.56,54.95,1627186.0,54.57,54.99,54.56,54.95,1627186.0
2020-06-17 10:30:00,54.95,55.14,54.86,55.0,1440688.0,54.95,55.14,54.86,55.0,1440688.0
2020-06-17 10:40:00,55.01,55.16,54.95,55.07,847689.0,55.01,55.16,54.95,55.07,847689.0
2020-06-17 10:50:00,55.08,55.22,55.05,55.18,763477.0,55.08,55.22,55.05,55.18,763477.0
2020-06-17 11:00:00,55.18,55.33,55.12,55.22,923094.0,55.18,55.33,55.12,55.22,923094.0
2020-06-17 11:10:00,55.23,55.37,55.18,55.25,830374.0,55.23,55.37,55.18,55.25,830374.0
2020-06-17 11:20:00,55.24,55.26,55.1,55.23,511716.0,55.24,55.26,55.1,55.23,511716.0
2020-06-17 11:30:00,55.22,55.35,55.19,55.27,531403.0,55.22,55.35,55.19,55.27,531403.0
2020-06-17 11:40:00,55.27,55.28,54.9,54.91,733131.0,55.27,55.28,54.9,54.91,733131.0
2020-06-17 11:50:00,54.91,55.09,54.91,55.05,685488.0,54.91,55.09,54.91,55.05,685488.0
2020-06-17 12:00:00,55.06,55.1,54.96,54.99,534272.0,55.06,55.1,54.96,54.99,534272.0
2020-06-17 12:10:00,54.99,55.01,54.83,54.91,649272.0,54.99,55.01,54.83,54.91,649272.0
2020-06-17 12:20:00,54.91,54.95,54.77,54.79,646751.0,54.91,54.95,54.77,54.79,646751.0
2020-06-17 12:30:00,54.78,55.02,54.76,54.95,793718.0,54.78,55.02,54.76,54.95,793718.0
2020-06-17 12:40:00,54.94,54.99,54.88,54.95,418582.0,54.94,54.99,54.88,54.95,418582.0
2020-06-17 12:50:00,54.95,55.15,54.94,55.12,675166.0,54.95,55.15,54.94,55.12,675166.0
2020-06-17 13:00:00,55.11,55.17,55.0,55.04,453197.0,55.11,55.17,55.0,55.04,453197.0
2020-06-17 13:10:00,55.03,55.05,54.95,54.97,478609.0,55.03,55.05,54.95,54.97,478609.0
2020-06-17 13:20:00,54.98,55.03,54.87,54.9,479162.0,54.98,55.03,54.87,54.9,479162.0
2020-06-17 13:30:00,54.91,55.04,54.87,55.02,513729.0,54.91,55.04,54.87,55.02,513729.0
2020-06-17 13:40:00,55.02,55.12,54.98,55.1,565349.0,55.02,55.12,54.98,55.1,565349.0
2020-06-17 13:50:00,55.1,55.1,54.92,54.98,437930.0,55.1,55.1,54.92,54.98,437930.0
2020-06-17 14:00:00,54.96,55.0,54.9,54.96,356710.0,54.96,55.0,54.9,54.96,356710.0
2020-06-17 14:10:00,54.97,55.04,54.85,54.88,483590.0,54.97,55.04,54.85,54.88,483590.0
2020-06-17 14:20:00,54.88,54.97,54.8,54.95,652317.0,54.88,54.97,54.8,54.95,652317.0
2020-06-17 14:30:00,54.95,55.09,54.94,55.03,558645.0,54.95,55.09,54.94,55.03,558645.0
2020-06-17 14:40:00,55.03,55.15,55.02,55.08,693203.0,55.03,55.15,55.02,55.08,693203.0
2020-06-17 14:50:00,55.07,55.16,54.9,54.92,624679.0,55.07,55.16,54.9,54.92,624679.0
2020-06-17 15:00:00,54.91,54.93,54.8,54.83,672003.0,54.91,54.93,54.8,54.83,672003.0
2020-06-17 15:10:00,54.83,54.9,54.59,54.61,1077666.0,54.83,54.9,54.59,54.61,1077666.0
2020-06-17 15:20:00,54.61,54.68,54.3,54.41,1635132.0,54.61,54.68,54.3,54.41,1635132.0
2020-06-17 15:30:00,54.42,54.72,54.36,54.69,1215868.0,54.42,54.72,54.36,54.69,1215868.0
2020-06-17 15:40:00,54.69,54.71,54.45,54.47,974722.0,54.69,54.71,54.45,54.47,974722.0
2020-06-17 15:50:00,54.46,54.73,54.44,54.54,1520648.0,54.46,54.73,54.44,54.54,1520648.0
2020-06-18 09:30:00,54.56,55.13,54.51,54.67,2590873.0,54.56,55.13,54.51,54.67,2590873.0
2020-06-18 09:40:00,54.65,54.99,54.64,54.9,1611697.0,54.65,54.99,54.64,54.9,1611697.0
2020-06-18 09:50:00,54.9,54.9,54.43,54.5,1332507.0,54.9,54.9,54.43,54.5,1332507.0
2020-06-18 10:00:00,54.51,54.57,54.31,54.48,1448644.0,54.51,54.57,54.31,54.48,1448644.0
2020-06-18 10:10:00,54.48,54.61,54.07,54.2,1565844.0,54.48,54.61,54.07,54.2,1565844.0
2020-06-18 10:20:00,54.19,54.29,54.05,54.22,1221531.0,54.19,54.29,54.05,54.22,1221531.0
2020-06-18 10:30:00,54.23,54.42,54.01,54.16,1308609.0,54.23,54.42,54.01,54.16,1308609.0
2020-06-18 10:40:00,54.17,54.25,54.11,54.18,735784.0,54.17,54.25,54.11,54.18,735784.0
2020-06-18 10:50:00,54.19,54.38,54.01,54.37,1093831.0,54.19,54.38,54.01,54.37,1093831.0
2020-06-18 11:00:00,54.37,54.48,54.31,54.46,750887.0,54.37,54.48,54.31,54.46,750887.0
2020-06-18 11:10:00,54.47,54.59,54.37,54.51,801982.0,54.47,54.59,54.37,54.51,801982.0
2020-06-18 11:20:00,54.5,54.55,54.19,54.29,783188.0,54.5,54.55,54.19,54.29,783188.0
2020-06-18 11:30:00,54.29,54.3,54.08,54.11,979750.0,54.29,54.3,54.08,54.11,979750.0
2020-06-18 11:40:00,54.1,54.16,54.01,54.15,907938.0,54.1,54.16,54.01,54.15,907938.0
2020-06-18 11:50:00,54.14,54.14,53.65,53.96,1662644.0,54.14,54.14,53.65,53.96,1662644.0
2020-06-18 12:00:00,53.95,54.0,53.85,53.9,534130.0,53.95,54.0,53.85,53.9,534130.0
2020-06-18 12:10:00,53.89,53.93,53.77,53.8,749278.0,53.89,53.93,53.77,53.8,749278.0
2020-06-18 12:20:00,53.8,54.05,53.79,54.01,547548.0,53.8,54.05,53.79,54.01,547548.0
2020-06-18 12:30:00,54.0,54.04,53.86,53.93,443675.0,54.0,54.04,53.86,53.93,443675.0
2020-06-18 12:40:00,53.92,54.0,53.88,53.95,433327.0,53.92,54.0,53.88,53.95,433327.0
2020-06-18 12:50:00,53.95,54.01,53.89,53.98,458538.0,53.95,54.01,53.89,53.98,458538.0
2020-06-18 13:00:00,53.98,53.99,53.82,53.87,592237.0,53.98,53.99,53.82,53.87,592237.0
2020-06-18 13:10:00,53.86,53.96,53.85,53.88,370467.0,53.86,53.96,53.85,53.88,370467.0
2020-06-18 13:20:00,53.88,53.91,53.79,53.86,376531.0,53.88,53.91,53.79,53.86,376531.0
2020-06-18 13:30:00,53.86,53.99,53.85,53.96,449452.0,53.86,53.99,53.85,53.96,449452.0
2020-06-18 13:40:00,53.97,54.01,53.89,53.94,410049.0,53.97,54.01,53.89,53.94,410049.0
2020-06-18 13:50:00,53.94,54.01,53.9,53.98,262223.0,53.94,54.01,53.9,53.98,262223.0
2020-06-18 14:00:00,53.99,54.01,53.76,53.79,572994.0,53.99,54.01,53.76,53.79,572994.0
2020-06-18 14:10:00,53.79,53.85,53.72,53.83,570995.0,53.79,53.85,53.72,53.83,570995.0
2020-06-18 14:20:00,53.83,53.91,53.79,53.89,451888.0,53.83,53.91,53.79,53.89,451888.0
2020-06-18 14:30:00,53.89,54.0,53.83,53.94,592375.0,53.89,54.0,53.83,53.94,592375.0
2020-06-18 14:40:00,53.94,53.98,53.85,53.93,362138.0,53.94,53.98,53.85,53.93,362138.0
2020-06-18 14:50:00,53.94,54.12,53.94,54.05,812963.0,53.94,54.12,53.94,54.05,812963.0
2020-06-18 15:00:00,54.06,54.1,53.88,53.94,724210.0,54.06,54.1,53.88,53.94,724210.0
2020-06-18 15:10:00,53.93,53.94,53.83,53.89,487903.0,53.93,53.94,53.83,53.89,487903.0
2020-06-18 15:20:00,53.89,54.05,53.85,54.05,592893.0,53.89,54.05,53.85,54.05,592893.0
2020-06-18 15:30:00,54.05,54.14,53.99,54.12,712680.0,54.05,54.14,53.99,54.12,712680.0
2020-06-18 15:40:00,54.12,54.15,54.02,54.07,787206.0,54.12,54.15,54.02,54.07,787206.0
2020-06-18 15:50:00,54.08,54.12,53.97,54.03,2167215.0,54.08,54.12,53.97,54.03,2167215.0
2020-06-19 09:30:00,54.44,54.83,54.15,54.8,3745665.0,54.44,54.83,54.15,54.8,3745665.0
2020-06-19 09:40:00,54.79,55.34,54.76,55.18,3583669.0,54.79,55.34,54.76,55.18,3583669.0
2020-06-19 09:50:00,55.18,55.46,55.17,55.18,2137487.0,55.18,55.46,55.17,55.18,2137487.0
2020-06-19 10:00:00,55.19,55.29,54.94,55.23,1906877.0,55.19,55.29,54.94,55.23,1906877.0
2020-06-19 10:10:00,55.24,55.32,54.98,55.03,1306536.0,55.24,55.32,54.98,55.03,1306536.0
2020-06-19 10:20:00,55.04,55.08,54.72,54.81,1577886.0,55.04,55.08,54.72,54.81,1577886.0
2020-06-19 10:30:00,54.81,54.85,54.67,54.75,914190.0,54.81,54.85,54.67,54.75,914190.0
2020-06-19 10:40:00,54.75,54.77,54.56,54.68,1040783.0,54.75,54.77,54.56,54.68,1040783.0
2020-06-19 10:50:00,54.67,54.84,54.56,54.82,974702.0,54.67,54.84,54.56,54.82,974702.0
2020-06-19 11:00:00,54.83,55.05,54.82,54.97,1237010.0,54.83,55.05,54.82,54.97,1237010.0
2020-06-19 11:10:00,54.98,55.09,54.84,54.85,925277.0,54.98,55.09,54.84,54.85,925277.0
2020-06-19 11:20:00,54.85,54.98,54.68,54.92,768717.0,54.85,54.98,54.68,54.92,768717.0
2020-06-19 11:30:00,54.93,54.94,54.74,54.8,490749.0,54.93,54.94,54.74,54.8,490749.0
2020-06-19 11:40:00,54.8,54.84,54.66,54.8,625771.0,54.8,54.84,54.66,54.8,625771.0
2020-06-19 11:50:00,54.8,54.9,54.73,54.76,480194.0,54.8,54.9,54.73,54.76,480194.0
2020-06-19 12:00:00,54.76,54.79,54.53,54.62,861801.0,54.76,54.79,54.53,54.62,861801.0
2020-06-19 12:10:00,54.62,54.68,53.98,53.99,1670006.0,54.62,54.68,53.98,53.99,1670006.0
2020-06-19 12:20:00,53.98,54.25,53.88,54.23,1465567.0,53.98,54.25,53.88,54.23,1465567.0
2020-06-19 12:30:00,54.24,54.34,54.16,54.19,993918.0,54.24,54.34,54.16,54.19,993918.0
2020-06-19 12:40:00,54.19,54.45,54.1,54.39,737537.0,54.19,54.45,54.1,54.39,737537.0
2020-06-19 12:50:00,54.39,54.63,54.37,54.6,938603.0,54.39,54.63,54.37,54.6,938603.0
2020-06-19 13:00:00,54.6,54.6,54.42,54.45,625387.0,54.6,54.6,54.42,54.45,625387.0
2020-06-19 13:10:00,54.45,54.53,54.35,54.42,427683.0,54.45,54.53,54.35,54.42,427683.0
2020-06-19 13:20:00,54.41,54.42,54.16,54.26,642663.0,54.41,54.42,54.16,54.26,642663.0
2020-06-19 13:30:00,54.26,54.32,54.06,54.31,695911.0,54.26,54.32,54.06,54.31,695911.0
2020-06-19 13:40:00,54.31,54.36,54.14,54.23,473273.0,54.31,54.36,54.14,54.23,473273.0
2020-06-19 13:50:00,54.23,54.35,54.07,54.07,600433.0,54.23,54.35,54.07,54.07,600433.0
2020-06-19 14:00:00,54.08,54.23,53.97,54.07,897934.0,54.08,54.23,53.97,54.07,897934.0
2020-06-19 14:10:00,54.08,54.08,53.9,53.91,832635.0,54.08,54.08,53.9,53.91,832635.0
2020-06-19 14:20:00,53.9,54.07,53.88,53.92,718807.0,53.9,54.07,53.88,53.92,718807.0
2020-06-19 14:30:00,53.92,54.18,53.81,54.13,970991.0,53.92,54.18,53.81,54.13,970991.0
2020-06-19 14:40:00,54.12,54.25,54.07,54.21,510424.0,54.12,54.25,54.07,54.21,510424.0
2020-06-19 14:50:00,54.22,54.37,54.16,54.28,509136.0,54.22,54.37,54.16,54.28,509136.0
2020-06-19 15:00:00,54.27,54.37,54.2,54.23,577799.0,54.27,54.37,54.2,54.23,577799.0
2020-06-19 15:10:00,54.21,54.48,54.12,54.46,942352.0,54.21,54.48,54.12,54.46,942352.0
2020-06-19 15:20:00,54.47,54.51,54.37,54.4,825520.0,54.47,54.51,54.37,54.4,825520.0
2020-06-19 15:30:00,54.41,54.49,54.27,54.3,799394.0,54.41,54.49,54.27,54.3,799394.0
2020-06-19 15:40:00,54.29,54.44,54.2,54.22,824167.0,54.29,54.44,54.2,54.22,824167.0
2020-06-19 15:50:00,54.21,54.39,54.2,54.22,1759404.0,54.21,54.39,54.2,54.22,1759404.0
2020-06-22 09:30:00,54.67,54.73,54.01,54.04,2420875.0,54.67,54.73,54.01,54.04,2420875.0
2020-06-22 09:40:00,54.05,54.22,53.82,53.97,1909053.0,54.05,54.22,53.82,53.97,1909053.0
2020-06-22 09:50:00,53.97,54.1,53.74,54.04,2100929.0,53.97,54.1,53.74,54.04,2100929.0
2020-06-22 10:00:00,54.03,54.12,53.76,53.87,1493336.0,54.03,54.12,53.76,53.87,1493336.0
2020-06-22 10:10:00,53.87,54.12,53.81,54.08,994774.0,53.87,54.12,53.81,54.08,994774.0
2020-06-22 10:20:00,54.07,54.13,53.9,54.07,899683.0,54.07,54.13,53.9,54.07,899683.0
2020-06-22 10:30:00,54.07,54.11,53.87,53.96,836103.0,54.07,54.11,53.87,53.96,836103.0
2020-06-22 10:40:00,53.96,54.24,53.95,54.23,1217858.0,53.96,54.24,53.95,54.23,1217858.0
2020-06-22 10:50:00,54.23,54.28,53.9,53.91,1022799.0,54.23,54.28,53.9,53.91,1022799.0
2020-06-22 11:00:00,53.91,53.99,53.81,53.96,947163.0,53.91,53.99,53.81,53.96,947163.0
2020-06-22 11:10:00,53.96,54.11,53.95,54.07,528547.0,53.96,54.11,53.95,54.07,528547.0
2020-06-22 11:20:00,54.08,54.1,53.93,54.0,557735.0,54.08,54.1,53.93,54.0,557735.0
2020-06-22 11:30:00,54.01,54.08,53.89,54.05,557357.0,54.01,54.08,53.89,54.05,557357.0
2020-06-22 11:40:00,54.05,54.08,53.95,54.05,472758.0,54.05,54.08,53.95,54.05,472758.0
2020-06-22 11:50:00,54.05,54.08,53.96,54.01,419395.0,54.05,54.08,53.96,54.01,419395.0
2020-06-22 12:00:00,54.01,54.18,54.0,54.16,569482.0,54.01,54.18,54.0,54.16,569482.0
2020-06-22 12:10:00,54.16,54.34,54.15,54.28,729551.0,54.16,54.34,54.15,54.28,729551.0
2020-06-22 12:20:00,54.28,54.42,54.24,54.41,565214.0,54.28,54.42,54.24,54.41,565214.0
2020-06-22 12:30:00,54.4,54.95,54.36,54.94,1659197.0,54.4,54.95,54.36,54.94,1659197.0
2020-06-22 12:40:00,54.94,55.17,54.88,54.94,2241029.0,54.94,55.17,54.88,54.94,2241029.0
2020-06-22 12:50:00,54.95,55.04,54.79,54.97,937808.0,54.95,55.04,54.79,54.97,937808.0
2020-06-22 13:00:00,54.98,55.03,54.79,54.86,691094.0,54.98,55.03,54.79,54.86,691094.0
2020-06-22 13:10:00,54.86,54.99,54.83,54.96,547296.0,54.86,54.99,54.83,54.96,547296.0
2020-06-22 13:20:00,54.96,54.99,54.77,54.8,650870.0,54.96,54.99,54.77,54.8,650870.0
2020-06-22 13:30:00,54.81,54.85,54.7,54.76,710296.0,54.81,54.85,54.7,54.76,710296.0
2020-06-22 13:40:00,54.77,55.0,54.76,54.94,678342.0,54.77,55.0,54.76,54.94,678342.0
2020-06-22 13:50:00,54.94,55.07,54.88,55.03,659269.0,54.94,55.07,54.88,55.03,659269.0
2020-06-22 14:00:00,55.03,55.04,54.8,54.86,731554.0,55.03,55.04,54.8,54.86,731554.0
2020-06-22 14:10:00,54.86,54.86,54.74,54.8,369679.0,54.86,54.86,54.74,54.8,369679.0
2020-06-22 14:20:00,54.81,54.85,54.73,54.79,325141.0,54.81,54.85,54.73,54.79,325141.0
2020-06-22 14:30:00,54.79,54.88,54.76,54.8,435147.0,54.79,54.88,54.76,54.8,435147.0
2020-06-22 14:40:00,54.79,54.89,54.73,54.89,541358.0,54.79,54.89,54.73,54.89,541358.0
2020-06-22 14:50:00,54.88,54.96,54.78,54.96,613266.0,54.88,54.96,54.78,54.96,613266.0
2020-06-22 15:00:00,54.96,54.97,54.88,54.95,481573.0,54.96,54.97,54.88,54.95,481573.0
2020-06-22 15:10:00,54.95,55.0,54.72,54.75,935307.0,54.95,55.0,54.72,54.75,935307.0
2020-06-22 15:20:00,54.75,54.75,54.43,54.59,1464538.0,54.75,54.75,54.43,54.59,1464538.0
2020-06-22 15:30:00,54.6,54.69,54.55,54.65,819613.0,54.6,54.69,54.55,54.65,819613.0
2020-06-22 15:40:00,54.65,54.85,54.56,54.75,1128708.0,54.65,54.85,54.56,54.75,1128708.0
2020-06-22 15:50:00,54.74,54.82,54.64,54.76,1802169.0,54.74,54.82,54.64,54.76,1802169.0
2020-06-23 09:30:00,55.06,55.12,54.27,54.44,2917853.0,55.06,55.12,54.27,54.44,2917853.0
2020-06-23 09:40:00,54.44,54.58,54.23,54.51,1812691.0,54.44,54.58,54.23,54.51,1812691.0
2020-06-23 09:50:00,54.53,54.57,53.96,54.13,2106452.0,54.53,54.57,53.96,54.13,2106452.0
2020-06-23 10:00:00,54.13,54.23,53.87,54.13,1902732.0,54.13,54.23,53.87,54.13,1902732.0
2020-06-23 10:10:00,54.13,54.39,54.12,54.37,1589300.0,54.13,54.39,54.12,54.37,1589300.0
2020-06-23 10:20:00,54.37,54.63,54.34,54.59,1717849.0,54.37,54.63,54.34,54.59,1717849.0
2020-06-23 10:30:00,54.58,54.89,54.56,54.89,1753103.0,54.58,54.89,54.56,54.89,1753103.0
2020-06-23 10:40:00,54.88,54.97,54.65,54.75,1936999.0,54.88,54.97,54.65,54.75,1936999.0
2020-06-23 10:50:00,54.74,54.9,54.68,54.74,922155.0,54.74,54.9,54.68,54.74,922155.0
2020-06-23 11:00:00,54.74,54.77,54.62,54.74,940991.0,54.74,54.77,54.62,54.74,940991.0
2020-06-23 11:10:00,54.73,54.88,54.71,54.82,671707.0,54.73,54.88,54.71,54.82,671707.0
2020-06-23 11:20:00,54.81,54.98,54.75,54.97,829430.0,54.81,54.98,54.75,54.97,829430.0
2020-06-23 11:30:00,54.97,54.97,54.73,54.76,726285.0,54.97,54.97,54.73,54.76,726285.0
2020-06-23 11:40:00,54.77,55.1,54.66,55.08,1178784.0,54.77,55.1,54.66,55.08,1178784.0
2020-06-23 11:50:00,55.08,55.29,55.01,55.29,1909688.0,55.08,55.29,55.01,55.29,1909688.0
2020-06-23 12:00:00,55.28,55.37,55.11,55.2,1109147.0,55.28,55.37,55.11,55.2,1109147.0
2020-06-23 12:10:00,55.2,55.33,55.05,55.1,836249.0,55.2,55.33,55.05,55.1,836249.0
2020-06-23 12:20:00,55.09,55.17,55.01,55.14,662701.0,55.09,55.17,55.01,55.14,662701.0
2020-06-23 12:30:00,55.14,55.17,54.98,55.08,502038.0,55.14,55.17,54.98,55.08,502038.0
2020-06-23 12:40:00,55.08,55.14,54.91,54.94,648048.0,55.08,55.14,54.91,54.94,648048.0
2020-06-23 12:50:00,54.93,54.95,54.81,54.91,839278.0,54.93,54.95,54.81,54.91,839278.0
2020-06-23 13:00:00,54.91,54.93,54.78,54.84,494836.0,54.91,54.93,54.78,54.84,494836.0
2020-06-23 13:10:00,54.84,54.85,54.72,54.79,467110.0,54.84,54.85,54.72,54.79,467110.0
2020-06-23 13:20:00,54.79,54.89,54.76,54.78,528320.0,54.79,54.89,54.76,54.78,528320.0
2020-06-23 13:30:00,54.78,54.88,54.75,54.85,358517.0,54.78,54.88,54.75,54.85,358517.0
2020-06-23 13:40:00,54.86,54.88,54.61,54.82,933057.0,54.86,54.88,54.61,54.82,933057.0
2020-06-23 13:50:00,54.81,54.82,54.52,54.63,890147.0,54.81,54.82,54.52,54.63,890147.0
2020-06-23 14:00:00,54.63,54.64,54.42,54.61,713958.0,54.63,54.64,54.42,54.61,713958.0
2020-06-23 14:10:00,54.62,54.71,54.56,54.66,463797.0,54.62,54.71,54.56,54.66,463797.0
2020-06-23 14:20:00,54.66,54.76,54.62,54.68,434218.0,54.66,54.76,54.62,54.68,434218.0
2020-06-23 14:30:00,54.67,54.68,54.61,54.66,216809.0,54.67,54.68,54.61,54.66,216809.0
2020-06-23 14:40:00,54.67,54.7,54.48,54.53,506038.0,54.67,54.7,54.48,54.53,506038.0
2020-06-23 14:50:00,54.53,54.58,54.42,54.45,515004.0,54.53,54.58,54.42,54.45,515004.0
2020-06-23 15:00:00,54.44,54.51,54.31,54.49,754311.0,54.44,54.51,54.31,54.49,754311.0
2020-06-23 15:10:00,54.48,54.52,54.4,54.43,492919.0,54.48,54.52,54.4,54.43,492919.0
2020-06-23 15:20:00,54.42,54.46,54.27,54.31,763284.0,54.42,54.46,54.27,54.31,763284.0
2020-06-23 15:30:00,54.3,54.38,54.21,54.35,732170.0,54.3,54.38,54.21,54.35,732170.0
2020-06-23 15:40:00,54.34,54.39,54.22,54.29,813484.0,54.34,54.39,54.22,54.29,813484.0
2020-06-23 15:50:00,54.29,54.29,53.96,54.0,3123984.0,54.29,54.29,53.96,54.0,3123984.0
2020-06-24 09:30:00,53.94,54.66,53.83,54.56,2709876.0,53.94,54.66,53.83,54.56,2709876.0
2020-06-24 09:40:00,54.58,54.74,54.24,54.26,2045470.0,54.58,54.74,54.24,54.26,2045470.0
2020-06-24 09:50:00,54.26,54.31,53.36,53.54,3166387.0,54.26,54.31,53.36,53.54,3166387.0
2020-06-24 10:00:00,53.53,53.74,53.33,53.45,1883411.0,53.53,53.74,53.33,53.45,1883411.0
2020-06-24 10:10:00,53.43,53.76,53.36,53.52,1446428.0,53.43,53.76,53.36,53.52,1446428.0
2020-06-24 10:20:00,53.53,53.8,53.45,53.78,1106175.0,53.53,53.8,53.45,53.78,1106175.0
2020-06-24 10:30:00,53.77,53.77,53.37,53.47,1226936.0,53.77,53.77,53.37,53.47,1226936.0
2020-06-24 10:40:00,53.46,53.59,53.37,53.5,972438.0,53.46,53.59,53.37,53.5,972438.0
2020-06-24 10:50:00,53.5,53.69,53.4,53.57,836155.0,53.5,53.69,53.4,53.57,836155.0
2020-06-24 11:00:00,53.57,53.58,53.04,53.07,1406085.0,53.57,53.58,53.04,53.07,1406085.0
2020-06-24 11:10:00,53.08,53.09,52.5,52.67,2643759.0,53.08,53.09,52.5,52.67,2643759.0
2020-06-24 11:20:00,52.68,52.96,52.61,52.92,1576565.0,52.68,52.96,52.61,52.92,1576565.0
2020-06-24 11:30:00,52.93,52.98,52.5,52.51,1151007.0,52.93,52.98,52.5,52.51,1151007.0
2020-06-24 11:40:00,52.51,52.75,52.03,52.09,2092478.0,52.51,52.75,52.03,52.09,2092478.0
2020-06-24 11:50:00,52.09,52.39,52.05,52.37,1502314.0,52.09,52.39,52.05,52.37,1502314.0
2020-06-24 12:00:00,52.37,52.54,52.23,52.29,982402.0,52.37,52.54,52.23,52.29,982402.0
2020-06-24 12:10:00,52.29,52.65,52.25,52.64,1003486.0,52.29,52.65,52.25,52.64,1003486.0
2020-06-24 12:20:00,52.63,52.65,52.42,52.63,1021034.0,52.63,52.65,52.42,52.63,1021034.0
2020-06-24 12:30:00,52.63,52.68,52.39,52.57,1304106.0,52.63,52.68,52.39,52.57,1304106.0
2020-06-24 12:40:00,52.57,52.85,52.54,52.7,1117991.0,52.57,52.85,52.54,52.7,1117991.0
2020-06-24 12:50:00,52.69,52.88,52.67,52.87,627942.0,52.69,52.88,52.67,52.87,627942.0
2020-06-24 13:00:00,52.85,52.98,52.77,52.82,914648.0,52.85,52.98,52.77,52.82,914648.0
2020-06-24 13:10:00,52.82,52.94,52.7,52.88,656364.0,52.82,52.94,52.7,52.88,656364.0
2020-06-24 13:20:00,52.88,52.88,52.48,52.52,925207.0,52.88,52.88,52.48,52.52,925207.0
2020-06-24 13:30:00,52.51,52.51,52.3,52.41,933065.0,52.51,52.51,52.3,52.41,933065.0
2020-06-24 13:40:00,52.42,52.51,52.28,52.45,738410.0,52.42,52.51,52.28,52.45,738410.0
2020-06-24 13:50:00,52.45,52.45,52.28,52.39,657284.0,52.45,52.45,52.28,52.39,657284.0
2020-06-24 14:00:00,52.38,52.46,51.92,52.35,1517808.0,52.38,52.46,51.92,52.35,1517808.0
2020-06-24 14:10:00,52.36,52.48,52.25,52.41,786259.0,52.36,52.48,52.25,52.41,786259.0
2020-06-24 14:20:00,52.4,52.54,52.34,52.51,567740.0,52.4,52.54,52.34,52.51,567740.0
2020-06-24 14:30:00,52.5,52.54,52.36,52.44,582593.0,52.5,52.54,52.36,52.44,582593.0
2020-06-24 14:40:00,52.44,52.49,52.22,52.32,749253.0,52.44,52.49,52.22,52.32,749253.0
2020-06-24 14:50:00,52.33,52.4,52.17,52.25,782661.0,52.33,52.4,52.17,52.25,782661.0
2020-06-24 15:00:00,52.25,52.5,52.25,52.41,845106.0,52.25,52.5,52.25,52.41,845106.0
2020-06-24 15:10:00,52.42,52.76,52.32,52.69,1121447.0,52.42,52.76,52.32,52.69,1121447.0
2020-06-24 15:20:00,52.69,52.73,52.55,52.62,764412.0,52.69,52.73,52.55,52.62,764412.0
2020-06-24 15:30:00,52.61,52.69,52.52,52.59,738641.0,52.61,52.69,52.52,52.59,738641.0
2020-06-24 15:40:00,52.59,52.79,52.58,52.6,972851.0,52.59,52.79,52.58,52.6,972851.0
2020-06-24 15:50:00,52.59,52.59,52.2,52.39,2140700.0,52.59,52.59,52.2,52.39,2140700.0
2020-06-25 09:30:00,52.65,52.7,51.52,51.68,3709611.0,52.65,52.7,51.52,51.68,3709611.0
2020-06-25 09:40:00,51.68,51.69,50.54,50.62,4103409.0,51.68,51.69,50.54,50.62,4103409.0
2020-06-25 09:50:00,50.63,51.31,50.6,51.28,2966234.0,50.63,51.31,50.6,51.28,2966234.0
2020-06-25 10:00:00,51.29,51.37,50.87,51.0,2328294.0,51.29,51.37,50.87,51.0,2328294.0
2020-06-25 10:10:00,51.0,51.27,50.95,51.18,1544764.0,51.0,51.27,50.95,51.18,1544764.0
2020-06-25 10:20:00,51.18,51.72,51.18,51.58,1961497.0,51.18,51.72,51.18,51.58,1961497.0
2020-06-25 10:30:00,51.59,51.78,51.45,51.75,1398513.0,51.59,51.78,51.45,51.75,1398513.0
2020-06-25 10:40:00,51.75,51.91,51.54,51.6,1235654.0,51.75,51.91,51.54,51.6,1235654.0
2020-06-25 10:50:00,51.61,51.78,51.5,51.73,922558.0,51.61,51.78,51.5,51.73,922558.0
2020-06-25 11:00:00,51.72,51.72,51.2,51.26,1352647.0,51.72,51.72,51.2,51.26,1352647.0
2020-06-25 11:10:00,51.25,51.56,51.12,51.52,1208572.0,51.25,51.56,51.12,51.52,1208572.0
2020-06-25 11:20:00,51.53,51.57,51.26,51.28,894691.0,51.53,51.57,51.26,51.28,894691.0
2020-06-25 11:30:00,51.28,51.38,51.05,51.2,1106050.0,51.28,51.38,51.05,51.2,1106050.0
2020-06-25 11:40:00,51.19,51.43,51.05,51.43,758519.0,51.19,51.43,51.05,51.43,758519.0
2020-06-25 11:50:00,51.42,51.5,51.32,51.48,567600.0,51.42,51.5,51.32,51.48,567600.0
2020-06-25 12:00:00,51.49,51.84,51.48,51.78,1036503.0,51.49,51.84,51.48,51.78,1036503.0
2020-06-25 12:10:00,51.77,52.06,51.72,52.0,1039680.0,51.77,52.06,51.72,52.0,1039680.0
2020-06-25 12:20:00,52.0,52.08,51.84,51.85,712549.0,52.0,52.08,51.84,51.85,712549.0
2020-06-25 12:30:00,51.85,51.97,51.78,51.8,621993.0,51.85,51.97,51.78,51.8,621993.0
2020-06-25 12:40:00,51.82,52.03,51.74,51.89,726670.0,51.82,52.03,51.74,51.89,726670.0
2020-06-25 12:50:00,51.89,51.92,51.75,51.8,490393.0,51.89,51.92,51.75,51.8,490393.0
2020-06-25 13:00:00,51.8,51.81,51.59,51.65,740752.0,51.8,51.81,51.59,51.65,740752.0
2020-06-25 13:10:00,51.65,51.79,51.57,51.79,537633.0,51.65,51.79,51.57,51.79,537633.0
2020-06-25 13:20:00,51.79,51.8,51.58,51.58,535116.0,51.79,51.8,51.58,51.58,535116.0
2020-06-25 13:30:00,51.58,51.75,51.52,51.73,677888.0,51.58,51.75,51.52,51.73,677888.0
2020-06-25 13:40:00,51.73,51.79,51.68,51.71,399573.0,51.73,51.79,51.68,51.71,399573.0
2020-06-25 13:50:00,51.72,51.79,51.62,51.68,397509.0,51.72,51.79,51.62,51.68,397509.0
2020-06-25 14:00:00,51.67,51.7,51.47,51.51,672863.0,51.67,51.7,51.47,51.51,672863.0
2020-06-25 14:10:00,51.52,51.59,51.49,51.52,491891.0,51.52,51.59,51.49,51.52,491891.0
2020-06-25 14:20:00,51.51,51.52,51.34,51.48,882713.0,51.51,51.52,51.34,51.48,882713.0
2020-06-25 14:30:00,51.47,51.48,51.18,51.27,1149856.0,51.47,51.48,51.18,51.27,1149856.0
2020-06-25 14:40:00,51.26,51.41,51.25,51.36,514901.0,51.26,51.41,51.25,51.36,514901.0
2020-06-25 14:50:00,51.36,51.5,51.32,51.44,604284.0,51.36,51.5,51.32,51.44,604284.0
2020-06-25 15:00:00,51.43,51.81,51.36,51.76,1110192.0,51.43,51.81,51.36,51.76,1110192.0
2020-06-25 15:10:00,51.77,51.86,51.67,51.76,960813.0,51.77,51.86,51.67,51.76,960813.0
2020-06-25 15:20:00,51.76,51.9,51.73,51.83,1111599.0,51.76,51.9,51.73,51.83,1111599.0
2020-06-25 15:30:00,51.84,51.87,51.64,51.7,1117494.0,51.84,51.87,51.64,51.7,1117494.0
2020-06-25 15:40:00,51.7,51.78,51.65,51.69,904187.0,51.7,51.78,51.65,51.69,904187.0
2020-06-25 15:50:00,51.69,51.98,51.68,51.93,1664295.0,51.69,51.98,51.68,51.93,1664295.0
2020-06-26 09:30:00,51.88,51.95,51.37,51.44,2021793.0,51.88,51.95,51.37,51.44,2021793.0
2020-06-26 09:40:00,51.44,51.65,51.29,51.5,1438682.0,51.44,51.65,51.29,51.5,1438682.0
2020-06-26 09:50:00,51.49,51.8,51.4,51.75,1129442.0,51.49,51.8,51.4,51.75,1129442.0
2020-06-26 10:00:00,51.75,51.76,51.5,51.61,1089484.0,51.75,51.76,51.5,51.61,1089484.0
2020-06-26 10:10:00,51.62,51.62,51.03,51.16,1519035.0,51.62,51.62,51.03,51.16,1519035.0
2020-06-26 10:20:00,51.17,51.38,51.04,51.35,1327022.0,51.17,51.38,51.04,51.35,1327022.0
2020-06-26 10:30:00,51.34,51.43,50.94,51.04,1547923.0,51.34,51.43,50.94,51.04,1547923.0
2020-06-26 10:40:00,51.03,51.25,50.94,51.03,1079438.0,51.03,51.25,50.94,51.03,1079438.0
2020-06-26 10:50:00,51.04,51.13,50.67,50.97,1593096.0,51.04,51.13,50.67,50.97,1593096.0
2020-06-26 11:00:00,50.97,51.34,50.95,51.29,1269447.0,50.97,51.34,50.95,51.29,1269447.0
2020-06-26 11:10:00,51.28,51.47,51.16,51.2,1127405.0,51.28,51.47,51.16,51.2,1127405.0
2020-06-26 11:20:00,51.21,51.4,51.18,51.32,577024.0,51.21,51.4,51.18,51.32,577024.0
2020-06-26 11:30:00,51.32,51.4,51.07,51.38,809138.0,51.32,51.4,51.07,51.38,809138.0
2020-06-26 11:40:00,51.37,51.61,51.32,51.6,664937.0,51.37,51.61,51.32,51.6,664937.0
2020-06-26 11:50:00,51.61,51.62,51.39,51.41,685779.0,51.61,51.62,51.39,51.41,685779.0
2020-06-26 12:00:00,51.41,51.44,51.1,51.14,753728.0,51.41,51.44,51.1,51.14,753728.0
2020-06-26 12:10:00,51.14,51.21,50.86,50.89,749302.0,51.14,51.21,50.86,50.89,749302.0
2020-06-26 12:20:00,50.89,51.22,50.81,51.11,932394.0,50.89,51.22,50.81,51.11,932394.0
2020-06-26 12:30:00,51.11,51.15,50.99,51.15,515712.0,51.11,51.15,50.99,51.15,515712.0
2020-06-26 12:40:00,51.15,51.15,50.89,51.02,531447.0,51.15,51.15,50.89,51.02,531447.0
2020-06-26 12:50:00,51.03,51.27,50.98,51.16,684654.0,51.03,51.27,50.98,51.16,684654.0
2020-06-26 13:00:00,51.15,51.39,51.12,51.3,518498.0,51.15,51.39,51.12,51.3,518498.0
2020-06-26 13:10:00,51.3,51.34,51.21,51.27,380934.0,51.3,51.34,51.21,51.27,380934.0
2020-06-26 13:20:00,51.28,51.35,51.15,51.31,466565.0,51.28,51.35,51.15,51.31,466565.0
2020-06-26 13:30:00,51.31,51.39,51.12,51.35,615092.0,51.31,51.39,51.12,51.35,615092.0
2020-06-26 13:40:00,51.35,51.39,51.15,51.27,350876.0,51.35,51.39,51.15,51.27,350876.0
2020-06-26 13:50:00,51.28,51.29,51.09,51.15,391755.0,51.28,51.29,51.09,51.15,391755.0
2020-06-26 14:00:00,51.15,51.34,51.06,51.25,492741.0,51.15,51.34,51.06,51.25,492741.0
2020-06-26 14:10:00,51.25,51.33,51.1,51.13,408355.0,51.25,51.33,51.1,51.13,408355.0
2020-06-26 14:20:00,51.12,51.16,50.96,51.04,577878.0,51.12,51.16,50.96,51.04,577878.0
2020-06-26 14:30:00,51.03,51.09,50.88,50.93,640924.0,51.03,51.09,50.88,50.93,640924.0
2020-06-26 14:40:00,50.93,51.03,50.88,50.92,498493.0,50.93,51.03,50.88,50.92,498493.0
2020-06-26 14:50:00,50.91,51.06,50.91,51.0,604354.0,50.91,51.06,50.91,51.0,604354.0
2020-06-26 15:00:00,51.0,51.1,50.87,50.95,521078.0,51.0,51.1,50.87,50.95,521078.0
2020-06-26 15:10:00,50.95,51.06,50.91,50.97,562948.0,50.95,51.06,50.91,50.97,562948.0
2020-06-26 15:20:00,50.97,51.17,50.91,51.16,653127.0,50.97,51.17,50.91,51.16,653127.0
2020-06-26 15:30:00,51.15,51.19,51.0,51.04,637690.0,51.15,51.19,51.0,51.04,637690.0
2020-06-26 15:40:00,51.04,51.3,50.99,51.07,1012593.0,51.04,51.3,50.99,51.07,1012593.0
2020-06-26 15:50:00,51.07,51.07,49.45,50.12,9973572.0,51.07,51.07,49.45,50.12,9973572.0
2020-06-29 09:30:00,50.1,50.27,48.76,48.91,4025522.0,50.1,50.27,48.76,48.91,4025522.0
2020-06-29 09:40:00,48.91,49.16,48.58,48.92,2733895.0,48.91,49.16,48.58,48.92,2733895.0
2020-06-29 09:50:00,48.92,48.92,48.42,48.78,2546103.0,48.92,48.92,48.42,48.78,2546103.0
2020-06-29 10:00:00,48.79,49.18,48.74,49.07,2001086.0,48.79,49.18,48.74,49.07,2001086.0
2020-06-29 10:10:00,49.07,49.31,48.82,49.21,1666525.0,49.07,49.31,48.82,49.21,1666525.0
2020-06-29 10:20:00,49.21,49.55,49.2,49.39,1419411.0,49.21,49.55,49.2,49.39,1419411.0
2020-06-29 10:30:00,49.4,49.61,49.27,49.55,1330153.0,49.4,49.61,49.27,49.55,1330153.0
2020-06-29 10:40:00,49.55,49.58,49.11,49.16,1297026.0,49.55,49.58,49.11,49.16,1297026.0
2020-06-29 10:50:00,49.16,49.28,48.98,49.09,1370892.0,49.16,49.28,48.98,49.09,1370892.0
2020-06-29 11:00:00,49.09,49.19,48.69,48.81,1408141.0,49.09,49.19,48.69,48.81,1408141.0
2020-06-29 11:10:00,48.81,48.99,48.72,48.97,1214860.0,48.81,48.99,48.72,48.97,1214860.0
2020-06-29 11:20:00,48.96,49.18,48.88,49.13,1165848.0,48.96,49.18,48.88,49.13,1165848.0
2020-06-29 11:30:00,49.13,49.16,48.98,49.05,791055.0,49.13,49.16,48.98,49.05,791055.0
2020-06-29 11:40:00,49.05,49.13,48.76,48.79,1238216.0,49.05,49.13,48.76,48.79,1238216.0
2020-06-29 11:50:00,48.8,49.14,48.71,49.09,1189618.0,48.8,49.14,48.71,49.09,1189618.0
2020-06-29 12:00:00,49.09,49.35,49.09,49.31,1312582.0,49.09,49.35,49.09,49.31,1312582.0
2020-06-29 12:10:00,49.32,49.66,49.29,49.65,1311569.0,49.32,49.66,49.29,49.65,1311569.0
2020-06-29 12:20:00,49.65,49.71,49.54,49.65,1112258.0,49.65,49.71,49.54,49.65,1112258.0
2020-06-29 12:30:00,49.66,49.96,49.65,49.86,1100435.0,49.66,49.96,49.65,49.86,1100435.0
2020-06-29 12:40:00,49.85,49.89,49.72,49.81,751177.0,49.85,49.89,49.72,49.81,751177.0
2020-06-29 12:50:00,49.82,49.9,49.71,49.89,520007.0,49.82,49.9,49.71,49.89,520007.0
2020-06-29 13:00:00,49.89,49.92,49.67,49.76,600935.0,49.89,49.92,49.67,49.76,600935.0
2020-06-29 13:10:00,49.76,49.98,49.74,49.8,587133.0,49.76,49.98,49.74,49.8,587133.0
2020-06-29 13:20:00,49.8,49.88,49.61,49.65,630932.0,49.8,49.88,49.61,49.65,630932.0
2020-06-29 13:30:00,49.66,49.83,49.6,49.82,594610.0,49.66,49.83,49.6,49.82,594610.0
2020-06-29 13:40:00,49.82,49.9,49.74,49.89,435479.0,49.82,49.9,49.74,49.89,435479.0
2020-06-29 13:50:00,49.88,49.9,49.76,49.79,363545.0,49.88,49.9,49.76,49.79,363545.0
2020-06-29 14:00:00,49.79,49.84,49.6,49.65,530070.0,49.79,49.84,49.6,49.65,530070.0
2020-06-29 14:10:00,49.65,49.77,49.64,49.73,405928.0,49.65,49.77,49.64,49.73,405928.0
2020-06-29 14:20:00,49.72,49.85,49.69,49.75,551108.0,49.72,49.85,49.69,49.75,551108.0
2020-06-29 14:30:00,49.75,49.85,49.74,49.8,342389.0,49.75,49.85,49.74,49.8,342389.0
2020-06-29 14:40:00,49.81,49.87,49.66,49.69,530037.0,49.81,49.87,49.66,49.69,530037.0
2020-06-29 14:50:00,49.68,49.77,49.63,49.71,535239.0,49.68,49.77,49.63,49.71,535239.0
2020-06-29 15:00:00,49.71,49.74,49.5,49.62,681356.0,49.71,49.74,49.5,49.62,681356.0
2020-06-29 15:10:00,49.62,49.69,49.52,49.62,541988.0,49.62,49.69,49.52,49.62,541988.0
2020-06-29 15:20:00,49.62,49.68,49.52,49.61,442580.0,49.62,49.68,49.52,49.61,442580.0
2020-06-29 15:30:00,49.61,49.88,49.61,49.79,703328.0,49.61,49.88,49.61,49.79,703328.0
2020-06-29 15:40:00,49.8,49.97,49.69,49.89,1559101.0,49.8,49.97,49.69,49.89,1559101.0
2020-06-29 15:50:00,49.89,50.28,49.86,50.28,2058554.0,49.89,50.28,49.86,50.28,2058554.0
2020-06-30 09:30:00,51.16,51.87,50.82,51.77,3858500.0,51.16,51.87,50.82,51.77,3858500.0
2020-06-30 09:40:00,51.76,52.56,51.74,52.5,3598608.0,51.76,52.56,51.74,52.5,3598608.0
2020-06-30 09:50:00,52.5,52.61,52.07,52.43,2125136.0,52.5,52.61,52.07,52.43,2125136.0
2020-06-30 10:00:00,52.43,52.55,52.1,52.28,1731195.0,52.43,52.55,52.1,52.28,1731195.0
2020-06-30 10:10:00,52.3,52.56,52.16,52.42,1192024.0,52.3,52.56,52.16,52.42,1192024.0
2020-06-30 10:20:00,52.41,52.47,52.02,52.09,1106530.0,52.41,52.47,52.02,52.09,1106530.0
2020-06-30 10:30:00,52.08,52.27,52.07,52.26,891988.0,52.08,52.27,52.07,52.26,891988.0
2020-06-30 10:40:00,52.26,52.41,52.14,52.18,935866.0,52.26,52.41,52.14,52.18,935866.0
2020-06-30 10:50:00,52.17,52.35,52.11,52.33,944977.0,52.17,52.35,52.11,52.33,944977.0
2020-06-30 11:00:00,52.34,52.46,52.27,52.4,581099.0,52.34,52.46,52.27,52.4,581099.0
2020-06-30 11:10:00,52.4,52.41,52.23,52.25,591715.0,52.4,52.41,52.23,52.25,591715.0
2020-06-30 11:20:00,52.25,52.38,51.91,51.93,996832.0,52.25,52.38,51.91,51.93,996832.0
2020-06-30 11:30:00,51.93,52.1,51.93,52.03,982404.0,51.93,52.1,51.93,52.03,982404.0
2020-06-30 11:40:00,52.03,52.08,51.78,51.88,953839.0,52.03,52.08,51.78,51.88,953839.0
2020-06-30 11:50:00,51.86,51.96,51.71,51.94,696181.0,51.86,51.96,51.71,51.94,696181.0
2020-06-30 12:00:00,51.94,52.15,51.92,52.14,681965.0,51.94,52.15,51.92,52.14,681965.0
2020-06-30 12:10:00,52.14,52.26,52.09,52.18,649719.0,52.14,52.26,52.09,52.18,649719.0
2020-06-30 12:20:00,52.17,52.19,51.96,51.99,465683.0,52.17,52.19,51.96,51.99,465683.0
2020-06-30 12:30:00,52.0,52.04,51.83,51.87,537502.0,52.0,52.04,51.83,51.87,537502.0
2020-06-30 12:40:00,51.86,51.86,51.65,51.77,565317.0,51.86,51.86,51.65,51.77,565317.0
2020-06-30 12:50:00,51.77,51.9,51.75,51.78,435422.0,51.77,51.9,51.75,51.78,435422.0
2020-06-30 13:00:00,51.78,51.85,51.66,51.71,464322.0,51.78,51.85,51.66,51.71,464322.0
2020-06-30 13:10:00,51.72,51.83,51.62,51.79,658355.0,51.72,51.83,51.62,51.79,658355.0
2020-06-30 13:20:00,51.78,51.94,51.75,51.93,470919.0,51.78,51.94,51.75,51.93,470919.0
2020-06-30 13:30:00,51.93,51.99,51.88,51.94,369108.0,51.93,51.99,51.88,51.94,369108.0
2020-06-30 13:40:00,51.94,51.96,51.82,51.92,399155.0,51.94,51.96,51.82,51.92,399155.0
2020-06-30 13:50:00,51.91,52.11,51.85,52.04,528729.0,51.91,52.11,51.85,52.04,528729.0
2020-06-30 14:00:00,52.03,52.11,51.92,52.1,514017.0,52.03,52.11,51.92,52.1,514017.0
2020-06-30 14:10:00,52.11,52.17,52.03,52.1,581605.0,52.11,52.17,52.03,52.1,581605.0
2020-06-30 14:20:00,52.1,52.25,52.03,52.23,487861.0,52.1,52.25,52.03,52.23,487861.0
2020-06-30 14:30:00,52.23,52.3,52.2,52.29,405314.0,52.23,52.3,52.2,52.29,405314.0
2020-06-30 14:40:00,52.29,52.33,52.23,52.28,443944.0,52.29,52.33,52.23,52.28,443944.0
2020-06-30 14:50:00,52.29,52.36,52.22,52.32,443638.0,52.29,52.36,52.22,52.32,443638.0
2020-06-30 15:00:00,52.33,52.34,52.12,52.15,637081.0,52.33,52.34,52.12,52.15,637081.0
2020-06-30 15:10:00,52.15,52.25,52.07,52.17,509977.0,52.15,52.25,52.07,52.17,509977.0
2020-06-30 15:20:00,52.17,52.4,52.13,52.36,855197.0,52.17,52.4,52.13,52.36,855197.0
2020-06-30 15:30:00,52.36,52.49,52.34,52.46,935532.0,52.36,52.49,52.34,52.46,935532.0
2020-06-30 15:40:00,52.46,52.66,52.45,52.54,1305970.0,52.46,52.66,52.45,52.54,1305970.0
2020-06-30 15:50:00,52.54,52.77,52.54,52.58,2278265.0,52.54,52.77,52.54,52.58,2278265.0
2020-07-01 09:30:00,52.63,52.68,51.6,52.03,2994336.0,52.63,52.68,51.6,52.03,2994336.0
2020-07-01 09:40:00,52.01,52.27,51.88,52.09,1926527.0,52.01,52.27,51.88,52.09,1926527.0
2020-07-01 09:50:00,52.1,52.14,51.81,52.05,1273522.0,52.1,52.14,51.81,52.05,1273522.0
2020-07-01 10:00:00,52.06,52.42,52.01,52.4,1509479.0,52.06,52.42,52.01,52.4,1509479.0
2020-07-01 10:10:00,52.4,52.41,52.12,52.37,1094256.0,52.4,52.41,52.12,52.37,1094256.0
2020-07-01 10:20:00,52.38,52.59,52.26,52.52,1037659.0,52.38,52.59,52.26,52.52,1037659.0
2020-07-01 10:30:00,52.52,52.69,52.42,52.66,1012489.0,52.52,52.69,52.42,52.66,1012489.0
2020-07-01 10:40:00,52.66,52.73,52.41,52.41,1003806.0,52.66,52.73,52.41,52.41,1003806.0
2020-07-01 10:50:00,52.41,52.46,52.28,52.38,720495.0,52.41,52.46,52.28,52.38,720495.0
2020-07-01 11:00:00,52.38,52.47,52.3,52.37,644242.0,52.38,52.47,52.3,52.37,644242.0
2020-07-01 11:10:00,52.37,52.57,52.17,52.55,944130.0,52.37,52.57,52.17,52.55,944130.0
2020-07-01 11:20:00,52.54,52.58,52.25,52.29,658100.0,52.54,52.58,52.25,52.29,658100.0
2020-07-01 11:30:00,52.29,52.43,52.28,52.37,521020.0,52.29,52.43,52.28,52.37,521020.0
2020-07-01 11:40:00,52.37,52.43,52.26,52.3,483405.0,52.37,52.43,52.26,52.3,483405.0
2020-07-01 11:50:00,52.3,52.46,52.29,52.41,472163.0,52.3,52.46,52.29,52.41,472163.0
2020-07-01 12:00:00,52.42,52.54,52.4,52.5,325415.0,52.42,52.54,52.4,52.5,325415.0
2020-07-01 12:10:00,52.5,52.5,52.34,52.36,352760.0,52.5,52.5,52.34,52.36,352760.0
2020-07-01 12:20:00,52.37,52.37,52.24,52.31,459025.0,52.37,52.37,52.24,52.31,459025.0
2020-07-01 12:30:00,52.31,52.47,52.27,52.45,560479.0,52.31,52.47,52.27,52.45,560479.0
2020-07-01 12:40:00,52.46,52.54,52.32,52.38,632054.0,52.46,52.54,52.32,52.38,632054.0
2020-07-01 12:50:00,52.38,52.43,52.27,52.42,374639.0,52.38,52.43,52.27,52.42,374639.0
2020-07-01 13:00:00,52.42,52.44,52.18,52.19,319176.0,52.42,52.44,52.18,52.19,319176.0
2020-07-01 13:10:00,52.18,52.31,52.15,52.23,380317.0,52.18,52.31,52.15,52.23,380317.0
2020-07-01 13:20:00,52.22,52.27,52.16,52.21,499255.0,52.22,52.27,52.16,52.21,499255.0
2020-07-01 13:30:00,52.2,52.46,52.2,52.44,434736.0,52.2,52.46,52.2,52.44,434736.0
2020-07-01 13:40:00,52.45,52.49,52.36,52.47,397622.0,52.45,52.49,52.36,52.47,397622.0
2020-07-01 13:50:00,52.48,52.49,52.41,52.46,281219.0,52.48,52.49,52.41,52.46,281219.0
2020-07-01 14:00:00,52.47,52.57,52.41,52.41,434564.0,52.47,52.57,52.41,52.41,434564.0
2020-07-01 14:10:00,52.41,52.44,52.36,52.44,286169.0,52.41,52.44,52.36,52.44,286169.0
2020-07-01 14:20:00,52.44,52.5,52.38,52.41,361376.0,52.44,52.5,52.38,52.41,361376.0
2020-07-01 14:30:00,52.42,52.5,52.37,52.44,505700.0,52.42,52.5,52.37,52.44,505700.0
2020-07-01 14:40:00,52.45,52.47,52.32,52.38,261552.0,52.45,52.47,52.32,52.38,261552.0
2020-07-01 14:50:00,52.38,52.47,52.36,52.45,340425.0,52.38,52.47,52.36,52.45,340425.0
2020-07-01 15:00:00,52.45,52.68,52.44,52.68,611818.0,52.45,52.68,52.44,52.68,611818.0
2020-07-01 15:10:00,52.68,52.7,52.57,52.7,567073.0,52.68,52.7,52.57,52.7,567073.0
2020-07-01 15:20:00,52.7,52.82,52.68,52.72,876328.0,52.7,52.82,52.68,52.72,876328.0
2020-07-01 15:30:00,52.72,52.87,52.6,52.68,975708.0,52.72,52.87,52.6,52.68,975708.0
2020-07-01 15:40:00,52.69,52.77,52.61,52.77,703950.0,52.69,52.77,52.61,52.77,703950.0
2020-07-01 15:50:00,52.76,52.76,52.54,52.58,1656392.0,52.76,52.76,52.54,52.58,1656392.0
2020-07-02 09:30:00,53.06,53.19,52.51,52.66,2869418.0,53.06,53.19,52.51,52.66,2869418.0
2020-07-02 09:40:00,52.66,52.9,52.51,52.55,1462522.0,52.66,52.9,52.51,52.55,1462522.0
2020-07-02 09:50:00,52.55,52.76,52.45,52.67,1341398.0,52.55,52.76,52.45,52.67,1341398.0
2020-07-02 10:00:00,52.67,52.74,52.43,52.63,989885.0,52.67,52.74,52.43,52.63,989885.0
2020-07-02 10:10:00,52.63,52.72,52.43,52.56,1072046.0,52.63,52.72,52.43,52.56,1072046.0
2020-07-02 10:20:00,52.54,52.68,52.28,52.33,1209554.0,52.54,52.68,52.28,52.33,1209554.0
2020-07-02 10:30:00,52.34,52.49,52.29,52.43,842279.0,52.34,52.49,52.29,52.43,842279.0
2020-07-02 10:40:00,52.43,52.67,52.4,52.65,879257.0,52.43,52.67,52.4,52.65,879257.0
2020-07-02 10:50:00,52.65,52.68,52.37,52.51,776070.0,52.65,52.68,52.37,52.51,776070.0
2020-07-02 11:00:00,52.5,52.57,52.28,52.35,767447.0,52.5,52.57,52.28,52.35,767447.0
2020-07-02 11:10:00,52.37,52.39,52.23,52.29,644368.0,52.37,52.39,52.23,52.29,644368.0
2020-07-02 11:20:00,52.29,52.31,52.05,52.14,747903.0,52.29,52.31,52.05,52.14,747903.0
2020-07-02 11:30:00,52.14,52.34,52.08,52.27,669260.0,52.14,52.34,52.08,52.27,669260.0
2020-07-02 11:40:00,52.28,52.53,52.21,52.48,657517.0,52.28,52.53,52.21,52.48,657517.0
2020-07-02 11:50:00,52.49,52.5,52.38,52.43,409041.0,52.49,52.5,52.38,52.43,409041.0
2020-07-02 12:00:00,52.43,52.45,52.26,52.26,469500.0,52.43,52.45,52.26,52.26,469500.0
2020-07-02 12:10:00,52.27,52.35,52.19,52.32,451837.0,52.27,52.35,52.19,52.32,451837.0
2020-07-02 12:20:00,52.32,52.39,52.29,52.38,404995.0,52.32,52.39,52.29,52.38,404995.0
2020-07-02 12:30:00,52.38,52.4,52.28,52.29,253236.0,52.38,52.4,52.28,52.29,253236.0
2020-07-02 12:40:00,52.29,52.38,52.25,52.28,209704.0,52.29,52.38,52.25,52.28,209704.0
2020-07-02 12:50:00,52.28,52.32,52.19,52.31,326856.0,52.28,52.32,52.19,52.31,326856.0
2020-07-02 13:00:00,52.31,52.35,52.27,52.33,197149.0,52.31,52.35,52.27,52.33,197149.0
2020-07-02 13:10:00,52.33,52.4,52.26,52.4,254838.0,52.33,52.4,52.26,52.4,254838.0
2020-07-02 13:20:00,52.4,52.5,52.4,52.47,370251.0,52.4,52.5,52.4,52.47,370251.0
2020-07-02 13:30:00,52.47,52.49,52.34,52.41,288365.0,52.47,52.49,52.34,52.41,288365.0
2020-07-02 13:40:00,52.4,52.45,52.35,52.44,259682.0,52.4,52.45,52.35,52.44,259682.0
2020-07-02 13:50:00,52.44,52.45,52.28,52.33,428523.0,52.44,52.45,52.28,52.33,428523.0
2020-07-02 14:00:00,52.33,52.37,52.24,52.27,360635.0,52.33,52.37,52.24,52.27,360635.0
2020-07-02 14:10:00,52.27,52.38,52.23,52.36,252620.0,52.27,52.38,52.23,52.36,252620.0
2020-07-02 14:20:00,52.35,52.42,52.33,52.39,347882.0,52.35,52.42,52.33,52.39,347882.0
2020-07-02 14:30:00,52.39,52.48,52.36,52.4,393751.0,52.39,52.48,52.36,52.4,393751.0
2020-07-02 14:40:00,52.4,52.53,52.38,52.52,347145.0,52.4,52.53,52.38,52.52,347145.0
2020-07-02 14:50:00,52.53,52.59,52.49,52.58,488263.0,52.53,52.59,52.49,52.58,488263.0
2020-07-02 15:00:00,52.58,52.6,52.45,52.47,425511.0,52.58,52.6,52.45,52.47,425511.0
2020-07-02 15:10:00,52.46,52.5,52.37,52.43,453086.0,52.46,52.5,52.37,52.43,453086.0
2020-07-02 15:20:00,52.43,52.5,52.41,52.44,407238.0,52.43,52.5,52.41,52.44,407238.0
2020-07-02 15:30:00,52.44,52.52,52.35,52.47,551563.0,52.44,52.52,52.35,52.47,551563.0
2020-07-02 15:40:00,52.47,52.48,52.31,52.31,716634.0,52.47,52.48,52.31,52.31,716634.0
2020-07-02 15:50:00,52.32,52.37,52.21,52.33,1562294.0,52.32,52.37,52.21,52.33,1562294.0
2020-07-06 09:30:00,52.79,53.16,52.59,52.88,2755597.0,52.79,53.16,52.59,52.88,2755597.0
2020-07-06 09:40:00,52.89,53.22,52.53,52.59,1868030.0,52.89,53.22,52.53,52.59,1868030.0
2020-07-06 09:50:00,52.6,52.63,52.33,52.54,1771161.0,52.6,52.63,52.33,52.54,1771161.0
2020-07-06 10:00:00,52.55,52.8,52.41,52.77,1549715.0,52.55,52.8,52.41,52.77,1549715.0
2020-07-06 10:10:00,52.78,53.02,52.77,52.84,1382575.0,52.78,53.02,52.77,52.84,1382575.0
2020-07-06 10:20:00,52.85,52.87,52.64,52.72,891226.0,52.85,52.87,52.64,52.72,891226.0
2020-07-06 10:30:00,52.72,52.96,52.63,52.77,760399.0,52.72,52.96,52.63,52.77,760399.0
2020-07-06 10:40:00,52.77,52.84,52.63,52.83,586290.0,52.77,52.84,52.63,52.83,586290.0
2020-07-06 10:50:00,52.83,52.92,52.7,52.86,526136.0,52.83,52.92,52.7,52.86,526136.0
2020-07-06 11:00:00,52.86,52.88,52.77,52.86,491234.0,52.86,52.88,52.77,52.86,491234.0
2020-07-06 11:10:00,52.86,52.9,52.8,52.88,443600.0,52.86,52.9,52.8,52.88,443600.0
2020-07-06 11:20:00,52.88,53.13,52.83,53.1,1115138.0,52.88,53.13,52.83,53.1,1115138.0
2020-07-06 11:30:00,53.1,53.4,53.03,53.22,1807540.0,53.1,53.4,53.03,53.22,1807540.0
2020-07-06 11:40:00,53.22,53.44,53.22,53.41,1043229.0,53.22,53.44,53.22,53.41,1043229.0
2020-07-06 11:50:00,53.4,53.52,53.24,53.26,1281633.0,53.4,53.52,53.24,53.26,1281633.0
2020-07-06 12:00:00,53.27,53.35,53.07,53.16,793908.0,53.27,53.35,53.07,53.16,793908.0
2020-07-06 12:10:00,53.15,53.24,53.1,53.19,487997.0,53.15,53.24,53.1,53.19,487997.0
2020-07-06 12:20:00,53.19,53.22,52.97,53.08,609894.0,53.19,53.22,52.97,53.08,609894.0
2020-07-06 12:30:00,53.08,53.17,53.01,53.16,374391.0,53.08,53.17,53.01,53.16,374391.0
2020-07-06 12:40:00,53.16,53.36,53.15,53.36,460914.0,53.16,53.36,53.15,53.36,460914.0
2020-07-06 12:50:00,53.36,53.51,53.32,53.46,842054.0,53.36,53.51,53.32,53.46,842054.0
2020-07-06 13:00:00,53.46,53.51,53.36,53.38,587790.0,53.46,53.51,53.36,53.38,587790.0
2020-07-06 13:10:00,53.38,53.39,53.13,53.14,786792.0,53.38,53.39,53.13,53.14,786792.0
2020-07-06 13:20:00,53.14,53.29,53.07,53.27,1060861.0,53.14,53.29,53.07,53.27,1060861.0
2020-07-06 13:30:00,53.28,53.37,53.24,53.32,409199.0,53.28,53.37,53.24,53.32,409199.0
2020-07-06 13:40:00,53.32,53.44,53.28,53.29,425002.0,53.32,53.44,53.28,53.29,425002.0
2020-07-06 13:50:00,53.29,53.29,53.18,53.21,400356.0,53.29,53.29,53.18,53.21,400356.0
2020-07-06 14:00:00,53.2,53.22,53.03,53.08,519452.0,53.2,53.22,53.03,53.08,519452.0
2020-07-06 14:10:00,53.07,53.1,52.85,52.91,658650.0,53.07,53.1,52.85,52.91,658650.0
2020-07-06 14:20:00,52.91,52.99,52.82,52.97,430132.0,52.91,52.99,52.82,52.97,430132.0
2020-07-06 14:30:00,52.97,53.18,52.95,53.17,539760.0,52.97,53.18,52.95,53.17,539760.0
2020-07-06 14:40:00,53.16,53.21,53.04,53.13,489360.0,53.16,53.21,53.04,53.13,489360.0
2020-07-06 14:50:00,53.12,53.16,53.04,53.13,353132.0,53.12,53.16,53.04,53.13,353132.0
2020-07-06 15:00:00,53.13,53.18,52.92,53.01,453607.0,53.13,53.18,52.92,53.01,453607.0
2020-07-06 15:10:00,53.01,53.23,52.98,53.23,524194.0,53.01,53.23,52.98,53.23,524194.0
2020-07-06 15:20:00,53.23,53.33,53.17,53.32,556897.0,53.23,53.33,53.17,53.32,556897.0
2020-07-06 15:30:00,53.32,53.39,53.24,53.3,545974.0,53.32,53.39,53.24,53.3,545974.0
2020-07-06 15:40:00,53.3,53.39,53.26,53.38,651063.0,53.3,53.39,53.26,53.38,651063.0
2020-07-06 15:50:00,53.38,53.45,53.33,53.38,1241406.0,53.38,53.45,53.33,53.38,1241406.0
2020-07-07 09:30:00,53.35,53.79,53.28,53.57,2240258.0,53.35,53.79,53.28,53.57,2240258.0
2020-07-07 09:40:00,53.58,54.17,53.54,53.96,2279369.0,53.58,54.17,53.54,53.96,2279369.0
2020-07-07 09:50:00,53.96,53.96,53.64,53.67,1653722.0,53.96,53.96,53.64,53.67,1653722.0
2020-07-07 10:00:00,53.68,53.78,53.36,53.44,1296844.0,53.68,53.78,53.36,53.44,1296844.0
2020-07-07 10:10:00,53.44,53.79,53.36,53.73,1069400.0,53.44,53.79,53.36,53.73,1069400.0
2020-07-07 10:20:00,53.74,53.85,53.57,53.59,716908.0,53.74,53.85,53.57,53.59,716908.0
2020-07-07 10:30:00,53.6,53.73,53.25,53.27,1045135.0,53.6,53.73,53.25,53.27,1045135.0
2020-07-07 10:40:00,53.28,53.54,53.25,53.52,912791.0,53.28,53.54,53.25,53.52,912791.0
2020-07-07 10:50:00,53.54,53.57,53.4,53.49,467843.0,53.54,53.57,53.4,53.49,467843.0
2020-07-07 11:00:00,53.5,53.7,53.48,53.63,511865.0,53.5,53.7,53.48,53.63,511865.0
2020-07-07 11:10:00,53.65,53.75,53.55,53.66,581452.0,53.65,53.75,53.55,53.66,581452.0
2020-07-07 11:20:00,53.66,53.68,53.42,53.44,499554.0,53.66,53.68,53.42,53.44,499554.0
2020-07-07 11:30:00,53.45,53.52,53.19,53.27,778458.0,53.45,53.52,53.19,53.27,778458.0
2020-07-07 11:40:00,53.27,53.48,53.26,53.47,891362.0,53.27,53.48,53.26,53.47,891362.0
2020-07-07 11:50:00,53.47,53.64,53.42,53.53,754254.0,53.47,53.64,53.42,53.53,754254.0
2020-07-07 12:00:00,53.53,53.56,53.4,53.43,436731.0,53.53,53.56,53.4,53.43,436731.0
2020-07-07 12:10:00,53.43,53.46,53.28,53.4,652201.0,53.43,53.46,53.28,53.4,652201.0
2020-07-07 12:20:00,53.41,53.44,53.23,53.41,656161.0,53.41,53.44,53.23,53.41,656161.0
2020-07-07 12:30:00,53.41,53.53,53.4,53.48,576688.0,53.41,53.53,53.4,53.48,576688.0
2020-07-07 12:40:00,53.48,53.54,53.35,53.52,486175.0,53.48,53.54,53.35,53.52,486175.0
2020-07-07 12:50:00,53.52,53.66,53.48,53.63,553967.0,53.52,53.66,53.48,53.63,553967.0
2020-07-07 13:00:00,53.63,53.66,53.39,53.43,560024.0,53.63,53.66,53.39,53.43,560024.0
2020-07-07 13:10:00,53.41,53.5,53.35,53.48,345858.0,53.41,53.5,53.35,53.48,345858.0
2020-07-07 13:20:00,53.48,53.54,53.38,53.48,395755.0,53.48,53.54,53.38,53.48,395755.0
2020-07-07 13:30:00,53.49,53.59,53.44,53.53,272438.0,53.49,53.59,53.44,53.53,272438.0
2020-07-07 13:40:00,53.52,53.65,53.49,53.53,389559.0,53.52,53.65,53.49,53.53,389559.0
2020-07-07 13:50:00,53.53,53.55,53.3,53.41,597801.0,53.53,53.55,53.3,53.41,597801.0
2020-07-07 14:00:00,53.41,53.43,53.27,53.4,425953.0,53.41,53.43,53.27,53.4,425953.0
2020-07-07 14:10:00,53.4,53.48,53.36,53.39,276667.0,53.4,53.48,53.36,53.39,276667.0
2020-07-07 14:20:00,53.39,53.42,53.21,53.25,573858.0,53.39,53.42,53.21,53.25,573858.0
2020-07-07 14:30:00,53.25,53.25,53.09,53.1,560708.0,53.25,53.25,53.09,53.1,560708.0
2020-07-07 14:40:00,53.1,53.24,53.09,53.2,387868.0,53.1,53.24,53.09,53.2,387868.0
2020-07-07 14:50:00,53.19,53.28,53.07,53.26,439455.0,53.19,53.28,53.07,53.26,439455.0
2020-07-07 15:00:00,53.26,53.26,53.07,53.14,483148.0,53.26,53.26,53.07,53.14,483148.0
2020-07-07 15:10:00,53.15,53.21,53.03,53.18,476200.0,53.15,53.21,53.03,53.18,476200.0
2020-07-07 15:20:00,53.18,53.29,53.16,53.21,416852.0,53.18,53.29,53.16,53.21,416852.0
2020-07-07 15:30:00,53.21,53.35,53.17,53.26,487008.0,53.21,53.35,53.17,53.26,487008.0
2020-07-07 15:40:00,53.26,53.26,53.1,53.18,596807.0,53.26,53.26,53.1,53.18,596807.0
2020-07-07 15:50:00,53.18,53.18,52.86,52.93,1739915.0,53.18,53.18,52.86,52.93,1739915.0
2020-07-08 09:30:00,53.05,53.32,52.77,52.85,2009648.0,53.05,53.32,52.77,52.85,2009648.0
2020-07-08 09:40:00,52.85,52.96,52.67,52.85,1388863.0,52.85,52.96,52.67,52.85,1388863.0
2020-07-08 09:50:00,52.86,52.87,52.44,52.52,1666905.0,52.86,52.87,52.44,52.52,1666905.0
2020-07-08 10:00:00,52.53,52.59,52.36,52.55,1687716.0,52.53,52.59,52.36,52.55,1687716.0
2020-07-08 10:10:00,52.54,52.77,52.52,52.69,1290907.0,52.54,52.77,52.52,52.69,1290907.0
2020-07-08 10:20:00,52.69,52.71,52.26,52.36,1351988.0,52.69,52.71,52.26,52.36,1351988.0
2020-07-08 10:30:00,52.34,52.49,52.31,52.45,857137.0,52.34,52.49,52.31,52.45,857137.0
2020-07-08 10:40:00,52.45,52.65,52.38,52.62,728208.0,52.45,52.65,52.38,52.62,728208.0
2020-07-08 10:50:00,52.61,52.84,52.59,52.82,773037.0,52.61,52.84,52.59,52.82,773037.0
2020-07-08 11:00:00,52.82,52.85,52.51,52.53,923617.0,52.82,52.85,52.51,52.53,923617.0
2020-07-08 11:10:00,52.53,52.62,52.35,52.36,596399.0,52.53,52.62,52.35,52.36,596399.0
2020-07-08 11:20:00,52.37,52.41,52.07,52.27,1062596.0,52.37,52.41,52.07,52.27,1062596.0
2020-07-08 11:30:00,52.27,52.49,52.25,52.47,685500.0,52.27,52.49,52.25,52.47,685500.0
2020-07-08 11:40:00,52.47,52.62,52.41,52.53,633924.0,52.47,52.62,52.41,52.53,633924.0
2020-07-08 11:50:00,52.53,52.65,52.45,52.63,498500.0,52.53,52.65,52.45,52.63,498500.0
2020-07-08 12:00:00,52.64,52.78,52.58,52.68,671229.0,52.64,52.78,52.58,52.68,671229.0
2020-07-08 12:10:00,52.69,52.72,52.54,52.69,484211.0,52.69,52.72,52.54,52.69,484211.0
2020-07-08 12:20:00,52.69,52.8,52.67,52.77,557128.0,52.69,52.8,52.67,52.77,557128.0
2020-07-08 12:30:00,52.77,52.93,52.75,52.92,627123.0,52.77,52.93,52.75,52.92,627123.0
2020-07-08 12:40:00,52.93,53.01,52.76,52.85,729202.0,52.93,53.01,52.76,52.85,729202.0
2020-07-08 12:50:00,52.85,53.17,52.85,53.1,897346.0,52.85,53.17,52.85,53.1,897346.0
2020-07-08 13:00:00,53.1,53.12,53.0,53.04,461061.0,53.1,53.12,53.0,53.04,461061.0
2020-07-08 13:10:00,53.03,53.09,52.79,52.79,751217.0,53.03,53.09,52.79,52.79,751217.0
2020-07-08 13:20:00,52.79,52.87,52.65,52.82,1115940.0,52.79,52.87,52.65,52.82,1115940.0
2020-07-08 13:30:00,52.82,52.95,52.78,52.95,627727.0,52.82,52.95,52.78,52.95,627727.0
2020-07-08 13:40:00,52.94,52.95,52.75,52.82,404670.0,52.94,52.95,52.75,52.82,404670.0
2020-07-08 13:50:00,52.83,52.84,52.65,52.69,372937.0,52.83,52.84,52.65,52.69,372937.0
2020-07-08 14:00:00,52.69,52.8,52.56,52.6,495932.0,52.69,52.8,52.56,52.6,495932.0
2020-07-08 14:10:00,52.59,52.76,52.56,52.69,332039.0,52.59,52.76,52.56,52.69,332039.0
2020-07-08 14:20:00,52.68,52.76,52.57,52.65,515206.0,52.68,52.76,52.57,52.65,515206.0
2020-07-08 14:30:00,52.65,52.75,52.57,52.74,462232.0,52.65,52.75,52.57,52.74,462232.0
2020-07-08 14:40:00,52.75,52.81,52.62,52.77,528660.0,52.75,52.81,52.62,52.77,528660.0
2020-07-08 14:50:00,52.77,52.94,52.68,52.9,616720.0,52.77,52.94,52.68,52.9,616720.0
2020-07-08 15:00:00,52.9,52.99,52.88,52.99,551617.0,52.9,52.99,52.88,52.99,551617.0
2020-07-08 15:10:00,52.98,53.12,52.98,53.11,627881.0,52.98,53.12,52.98,53.11,627881.0
2020-07-08 15:20:00,53.12,53.2,53.07,53.1,662644.0,53.12,53.2,53.07,53.1,662644.0
2020-07-08 15:30:00,53.1,53.24,53.08,53.13,824165.0,53.1,53.24,53.08,53.13,824165.0
2020-07-08 15:40:00,53.13,53.18,53.03,53.15,749737.0,53.13,53.18,53.03,53.15,749737.0
2020-07-08 15:50:00,53.14,53.47,53.13,53.43,1600503.0,53.14,53.47,53.13,53.43,1600503.0
2020-07-09 09:30:00,53.52,53.9,53.31,53.54,2425460.0,53.52,53.9,53.31,53.54,2425460.0
2020-07-09 09:40:00,53.53,54.05,53.42,54.01,2345421.0,53.53,54.05,53.42,54.01,2345421.0
2020-07-09 09:50:00,54.02,54.7,54.01,54.68,2803881.0,54.02,54.7,54.01,54.68,2803881.0
2020-07-09 10:00:00,54.68,55.18,54.61,54.97,3540085.0,54.68,55.18,54.61,54.97,3540085.0
2020-07-09 10:10:00,54.97,55.26,54.84,54.96,2992906.0,54.97,55.26,54.84,54.96,2992906.0
2020-07-09 10:20:00,54.96,55.8,54.87,55.66,3766554.0,54.96,55.8,54.87,55.66,3766554.0
2020-07-09 10:30:00,55.65,56.18,55.58,55.91,3923338.0,55.65,56.18,55.58,55.91,3923338.0
2020-07-09 10:40:00,55.9,55.99,55.31,55.32,3584786.0,55.9,55.99,55.31,55.32,3584786.0
2020-07-09 10:50:00,55.33,55.6,54.85,54.88,2764683.0,55.33,55.6,54.85,54.88,2764683.0
2020-07-09 11:00:00,54.89,55.23,54.62,55.23,3329145.0,54.89,55.23,54.62,55.23,3329145.0
2020-07-09 11:10:00,55.23,55.28,54.82,54.85,1789072.0,55.23,55.28,54.82,54.85,1789072.0
2020-07-09 11:20:00,54.85,55.24,54.84,55.22,1439025.0,54.85,55.24,54.84,55.22,1439025.0
2020-07-09 11:30:00,55.22,55.48,55.07,55.44,1450251.0,55.22,55.48,55.07,55.44,1450251.0
2020-07-09 11:40:00,55.44,55.49,55.2,55.39,926492.0,55.44,55.49,55.2,55.39,926492.0
2020-07-09 11:50:00,55.4,55.45,55.27,55.41,835507.0,55.4,55.45,55.27,55.41,835507.0
2020-07-09 12:00:00,55.4,55.41,55.17,55.29,814877.0,55.4,55.41,55.17,55.29,814877.0
2020-07-09 12:10:00,55.29,55.45,55.22,55.44,689854.0,55.29,55.45,55.22,55.44,689854.0
2020-07-09 12:20:00,55.44,55.59,55.38,55.48,1082861.0,55.44,55.59,55.38,55.48,1082861.0
2020-07-09 12:30:00,55.48,55.56,55.33,55.37,698559.0,55.48,55.56,55.33,55.37,698559.0
2020-07-09 12:40:00,55.38,55.76,55.37,55.75,901212.0,55.38,55.76,55.37,55.75,901212.0
2020-07-09 12:50:00,55.75,55.9,55.71,55.89,1140865.0,55.75,55.9,55.71,55.89,1140865.0
2020-07-09 13:00:00,55.89,56.36,55.85,56.32,2698130.0,55.89,56.36,55.85,56.32,2698130.0
2020-07-09 13:10:00,56.32,56.57,56.25,56.33,2827374.0,56.32,56.57,56.25,56.33,2827374.0
2020-07-09 13:20:00,56.33,56.4,56.19,56.28,1406319.0,56.33,56.4,56.19,56.28,1406319.0
2020-07-09 13:30:00,56.29,56.37,56.06,56.12,1177285.0,56.29,56.37,56.06,56.12,1177285.0
2020-07-09 13:40:00,56.13,56.24,55.97,56.11,1183779.0,56.13,56.24,55.97,56.11,1183779.0
2020-07-09 13:50:00,56.12,56.24,55.93,56.22,1231599.0,56.12,56.24,55.93,56.22,1231599.0
2020-07-09 14:00:00,56.22,56.47,56.14,56.42,1720208.0,56.22,56.47,56.14,56.42,1720208.0
2020-07-09 14:10:00,56.42,56.63,56.35,56.58,1774103.0,56.42,56.63,56.35,56.58,1774103.0
2020-07-09 14:20:00,56.59,56.75,56.42,56.75,1676405.0,56.59,56.75,56.42,56.75,1676405.0
2020-07-09 14:30:00,56.75,56.75,56.57,56.65,1251209.0,56.75,56.75,56.57,56.65,1251209.0
2020-07-09 14:40:00,56.66,56.99,56.64,56.97,1796019.0,56.66,56.99,56.64,56.97,1796019.0
2020-07-09 14:50:00,56.97,57.03,56.81,57.01,1633539.0,56.97,57.03,56.81,57.01,1633539.0
2020-07-09 15:00:00,57.01,57.29,56.79,57.23,2430059.0,57.01,57.29,56.79,57.23,2430059.0
2020-07-09 15:10:00,57.23,57.58,57.18,57.48,2921906.0,57.23,57.58,57.18,57.48,2921906.0
2020-07-09 15:20:00,57.48,57.48,57.09,57.12,2497049.0,57.48,57.48,57.09,57.12,2497049.0
2020-07-09 15:30:00,57.12,57.21,56.88,57.13,2681288.0,57.12,57.21,56.88,57.13,2681288.0
2020-07-09 15:40:00,57.13,57.46,57.03,57.25,2667602.0,57.13,57.46,57.03,57.25,2667602.0
2020-07-09 15:50:00,57.24,57.29,57.09,57.26,3380369.0,57.24,57.29,57.09,57.26,3380369.0
2020-07-10 09:30:00,57.59,58.15,56.07,56.61,7597830.0,57.59,58.15,56.07,56.61,7597830.0
2020-07-10 09:40:00,56.63,57.26,56.36,57.06,3813713.0,56.63,57.26,56.36,57.06,3813713.0
2020-07-10 09:50:00,57.06,57.35,56.59,56.61,2655893.0,57.06,57.35,56.59,56.61,2655893.0
2020-07-10 10:00:00,56.61,56.67,55.9,56.63,3252534.0,56.61,56.67,55.9,56.63,3252534.0
2020-07-10 10:10:00,56.64,56.96,56.49,56.84,2246695.0,56.64,56.96,56.49,56.84,2246695.0
2020-07-10 10:20:00,56.84,57.13,56.73,56.76,1988498.0,56.84,57.13,56.73,56.76,1988498.0
2020-07-10 10:30:00,56.75,56.8,56.29,56.34,2123128.0,56.75,56.8,56.29,56.34,2123128.0
2020-07-10 10:40:00,56.35,56.66,56.17,56.24,1854481.0,56.35,56.66,56.17,56.24,1854481.0
2020-07-10 10:50:00,56.24,56.54,56.19,56.52,1296146.0,56.24,56.54,56.19,56.52,1296146.0
2020-07-10 11:00:00,56.52,56.58,56.21,56.34,1142873.0,56.52,56.58,56.21,56.34,1142873.0
2020-07-10 11:10:00,56.34,56.44,56.13,56.35,1040258.0,56.34,56.44,56.13,56.35,1040258.0
2020-07-10 11:20:00,56.35,56.79,56.32,56.64,1402814.0,56.35,56.79,56.32,56.64,1402814.0
2020-07-10 11:30:00,56.64,56.74,56.51,56.57,1237878.0,56.64,56.74,56.51,56.57,1237878.0
2020-07-10 11:40:00,56.57,56.69,56.38,56.46,799577.0,56.57,56.69,56.38,56.46,799577.0
2020-07-10 11:50:00,56.47,56.48,56.25,56.39,724575.0,56.47,56.48,56.25,56.39,724575.0
2020-07-10 12:00:00,56.39,56.4,56.17,56.28,893670.0,56.39,56.4,56.17,56.28,893670.0
2020-07-10 12:10:00,56.28,56.42,56.23,56.32,1195702.0,56.28,56.42,56.23,56.32,1195702.0
2020-07-10 12:20:00,56.31,56.36,55.86,56.02,1509540.0,56.31,56.36,55.86,56.02,1509540.0
2020-07-10 12:30:00,56.01,56.17,55.96,56.02,650195.0,56.01,56.17,55.96,56.02,650195.0
2020-07-10 12:40:00,56.02,56.21,55.92,56.06,763642.0,56.02,56.21,55.92,56.06,763642.0
2020-07-10 12:50:00,56.06,56.07,55.93,56.04,627300.0,56.06,56.07,55.93,56.04,627300.0
2020-07-10 13:00:00,56.05,56.3,55.99,56.26,651054.0,56.05,56.3,55.99,56.26,651054.0
2020-07-10 13:10:00,56.27,56.48,56.19,56.41,911223.0,56.27,56.48,56.19,56.41,911223.0
2020-07-10 13:20:00,56.4,56.54,56.31,56.38,613039.0,56.4,56.54,56.31,56.38,613039.0
2020-07-10 13:30:00,56.37,56.42,56.15,56.42,754009.0,56.37,56.42,56.15,56.42,754009.0
2020-07-10 13:40:00,56.41,56.47,56.18,56.22,627271.0,56.41,56.47,56.18,56.22,627271.0
2020-07-10 13:50:00,56.22,56.27,56.13,56.21,547434.0,56.22,56.27,56.13,56.21,547434.0
2020-07-10 14:00:00,56.21,56.28,56.01,56.02,663087.0,56.21,56.28,56.01,56.02,663087.0
2020-07-10 14:10:00,56.02,56.1,55.86,55.97,861386.0,56.02,56.1,55.86,55.97,861386.0
2020-07-10 14:20:00,55.98,55.99,55.73,55.74,993879.0,55.98,55.99,55.73,55.74,993879.0
2020-07-10 14:30:00,55.74,55.87,55.68,55.78,676273.0,55.74,55.87,55.68,55.78,676273.0
2020-07-10 14:40:00,55.78,55.8,55.51,55.61,1250438.0,55.78,55.8,55.51,55.61,1250438.0
2020-07-10 14:50:00,55.61,55.77,55.51,55.77,731822.0,55.61,55.77,55.51,55.77,731822.0
2020-07-10 15:00:00,55.77,55.77,55.66,55.69,624694.0,55.77,55.77,55.66,55.69,624694.0
2020-07-10 15:10:00,55.68,55.81,55.6,55.63,1105348.0,55.68,55.81,55.6,55.63,1105348.0
2020-07-10 15:20:00,55.64,55.83,55.63,55.8,597103.0,55.64,55.83,55.63,55.8,597103.0
2020-07-10 15:30:00,55.8,55.98,55.75,55.82,987587.0,55.8,55.98,55.75,55.82,987587.0
2020-07-10 15:40:00,55.83,55.94,55.8,55.94,789220.0,55.83,55.94,55.8,55.94,789220.0
2020-07-10 15:50:00,55.94,55.99,55.87,55.89,1565325.0,55.94,55.99,55.87,55.89,1565325.0
2020-07-13 09:30:00,56.68,58.35,56.67,58.03,5115583.0,56.68,58.35,56.67,58.03,5115583.0
2020-07-13 09:40:00,58.04,58.19,57.52,57.67,3116388.0,58.04,58.19,57.52,57.67,3116388.0
2020-07-13 09:50:00,57.69,58.22,57.6,57.88,2275611.0,57.69,58.22,57.6,57.88,2275611.0
2020-07-13 10:00:00,57.89,57.98,57.36,57.4,2217760.0,57.89,57.98,57.36,57.4,2217760.0
2020-07-13 10:10:00,57.41,57.43,57.13,57.13,1648975.0,57.41,57.43,57.13,57.13,1648975.0
2020-07-13 10:20:00,57.13,57.23,56.87,57.13,1864111.0,57.13,57.23,56.87,57.13,1864111.0
2020-07-13 10:30:00,57.12,57.15,56.51,56.72,1715700.0,57.12,57.15,56.51,56.72,1715700.0
2020-07-13 10:40:00,56.73,56.88,56.49,56.67,1413830.0,56.73,56.88,56.49,56.67,1413830.0
2020-07-13 10:50:00,56.67,56.96,56.49,56.91,1448699.0,56.67,56.96,56.49,56.91,1448699.0
2020-07-13 11:00:00,56.91,56.96,56.66,56.73,1070414.0,56.91,56.96,56.66,56.73,1070414.0
2020-07-13 11:10:00,56.74,57.03,56.71,56.95,771048.0,56.74,57.03,56.71,56.95,771048.0
2020-07-13 11:20:00,56.95,56.95,56.67,56.8,805002.0,56.95,56.95,56.67,56.8,805002.0
2020-07-13 11:30:00,56.78,56.85,56.66,56.8,534292.0,56.78,56.85,56.66,56.8,534292.0
2020-07-13 11:40:00,56.8,56.9,56.53,56.67,729475.0,56.8,56.9,56.53,56.67,729475.0
2020-07-13 11:50:00,56.66,56.79,56.64,56.78,490121.0,56.66,56.79,56.64,56.78,490121.0
2020-07-13 12:00:00,56.79,56.9,56.73,56.86,587508.0,56.79,56.9,56.73,56.86,587508.0
2020-07-13 12:10:00,56.86,56.86,56.62,56.8,540441.0,56.86,56.86,56.62,56.8,540441.0
2020-07-13 12:20:00,56.8,56.96,56.77,56.93,572078.0,56.8,56.96,56.77,56.93,572078.0
2020-07-13 12:30:00,56.93,56.95,56.77,56.8,455349.0,56.93,56.95,56.77,56.8,455349.0
2020-07-13 12:40:00,56.8,56.83,56.64,56.71,548316.0,56.8,56.83,56.64,56.71,548316.0
2020-07-13 12:50:00,56.7,56.75,56.45,56.48,858178.0,56.7,56.75,56.45,56.48,858178.0
2020-07-13 13:00:00,56.48,56.66,56.47,56.51,595450.0,56.48,56.66,56.47,56.51,595450.0
2020-07-13 13:10:00,56.5,56.66,56.43,56.65,590473.0,56.5,56.66,56.43,56.65,590473.0
2020-07-13 13:20:00,56.65,56.8,56.62,56.78,547959.0,56.65,56.8,56.62,56.78,547959.0
2020-07-13 13:30:00,56.79,56.83,56.63,56.64,514158.0,56.79,56.83,56.63,56.64,514158.0
2020-07-13 13:40:00,56.64,56.66,56.35,56.41,806894.0,56.64,56.66,56.35,56.41,806894.0
2020-07-13 13:50:00,56.42,56.53,56.35,56.39,621694.0,56.42,56.53,56.35,56.39,621694.0
2020-07-13 14:00:00,56.39,56.41,55.75,55.87,1810917.0,56.39,56.41,55.75,55.87,1810917.0
2020-07-13 14:10:00,55.88,56.11,55.74,56.03,1271575.0,55.88,56.11,55.74,56.03,1271575.0
2020-07-13 14:20:00,56.03,56.06,55.28,55.38,1189944.0,56.03,56.06,55.28,55.38,1189944.0
2020-07-13 14:30:00,55.38,55.46,54.87,55.32,1771373.0,55.38,55.46,54.87,55.32,1771373.0
2020-07-13 14:40:00,55.31,55.57,55.22,55.55,1022608.0,55.31,55.57,55.22,55.55,1022608.0
2020-07-13 14:50:00,55.55,55.69,55.45,55.5,934236.0,55.55,55.69,55.45,55.5,934236.0
2020-07-13 15:00:00,55.5,55.54,54.87,54.94,1372805.0,55.5,55.54,54.87,54.94,1372805.0
2020-07-13 15:10:00,54.95,55.1,54.77,54.83,1275016.0,54.95,55.1,54.77,54.83,1275016.0
2020-07-13 15:20:00,54.83,54.99,54.32,54.43,1691542.0,54.83,54.99,54.32,54.43,1691542.0
2020-07-13 15:30:00,54.42,54.51,53.68,53.9,2468635.0,54.42,54.51,53.68,53.9,2468635.0
2020-07-13 15:40:00,53.9,54.28,53.72,53.74,1919746.0,53.9,54.28,53.72,53.74,1919746.0
2020-07-13 15:50:00,53.73,53.81,53.38,53.6,2599910.0,53.73,53.81,53.38,53.6,2599910.0
2020-07-14 09:30:00,53.66,54.84,53.3,53.98,3858105.0,53.66,54.84,53.3,53.98,3858105.0
2020-07-14 09:40:00,53.98,54.61,53.39,53.43,2365693.0,53.98,54.61,53.39,53.43,2365693.0
2020-07-14 09:50:00,53.43,53.57,52.28,53.08,3581923.0,53.43,53.57,52.28,53.08,3581923.0
2020-07-14 10:00:00,53.07,53.28,52.72,52.84,1905234.0,53.07,53.28,52.72,52.84,1905234.0
2020-07-14 10:10:00,52.84,52.99,52.26,52.59,2360528.0,52.84,52.99,52.26,52.59,2360528.0
2020-07-14 10:20:00,52.59,52.93,52.49,52.84,1559846.0,52.59,52.93,52.49,52.84,1559846.0
2020-07-14 10:30:00,52.84,53.29,52.7,52.79,1649006.0,52.84,53.29,52.7,52.79,1649006.0
2020-07-14 10:40:00,52.79,53.47,52.75,53.47,1623035.0,52.79,53.47,52.75,53.47,1623035.0
2020-07-14 10:50:00,53.48,53.78,53.23,53.23,1622154.0,53.48,53.78,53.23,53.23,1622154.0
2020-07-14 11:00:00,53.25,53.41,52.8,53.25,1517670.0,53.25,53.41,52.8,53.25,1517670.0
2020-07-14 11:10:00,53.25,53.62,53.02,53.6,1227298.0,53.25,53.62,53.02,53.6,1227298.0
2020-07-14 11:20:00,53.61,53.78,53.43,53.69,1124218.0,53.61,53.78,53.43,53.69,1124218.0
2020-07-14 11:30:00,53.68,53.95,53.49,53.8,1224357.0,53.68,53.95,53.49,53.8,1224357.0
2020-07-14 11:40:00,53.79,54.18,53.77,54.15,1238379.0,53.79,54.18,53.77,54.15,1238379.0
2020-07-14 11:50:00,54.15,54.26,53.84,53.91,1094389.0,54.15,54.26,53.84,53.91,1094389.0
2020-07-14 12:00:00,53.91,54.12,53.83,53.91,851173.0,53.91,54.12,53.83,53.91,851173.0
2020-07-14 12:10:00,53.92,54.32,53.89,54.29,787686.0,53.92,54.32,53.89,54.29,787686.0
2020-07-14 12:20:00,54.28,54.42,54.09,54.12,1018026.0,54.28,54.42,54.09,54.12,1018026.0
2020-07-14 12:30:00,54.13,54.35,54.11,54.3,675974.0,54.13,54.35,54.11,54.3,675974.0
2020-07-14 12:40:00,54.3,54.4,54.09,54.24,1098278.0,54.3,54.4,54.09,54.24,1098278.0
2020-07-14 12:50:00,54.23,54.23,53.88,53.95,827958.0,54.23,54.23,53.88,53.95,827958.0
2020-07-14 13:00:00,53.95,53.98,53.65,53.69,999146.0,53.95,53.98,53.65,53.69,999146.0
2020-07-14 13:10:00,53.68,54.06,53.61,53.93,831828.0,53.68,54.06,53.61,53.93,831828.0
2020-07-14 13:20:00,53.93,54.08,53.91,53.98,543209.0,53.93,54.08,53.91,53.98,543209.0
2020-07-14 13:30:00,53.99,54.21,53.95,54.18,542633.0,53.99,54.21,53.95,54.18,542633.0
2020-07-14 13:40:00,54.18,54.29,54.09,54.19,568041.0,54.18,54.29,54.09,54.19,568041.0
2020-07-14 13:50:00,54.18,54.45,54.14,54.23,1007767.0,54.18,54.45,54.14,54.23,1007767.0
2020-07-14 14:00:00,54.23,54.48,54.07,54.19,1019326.0,54.23,54.48,54.07,54.19,1019326.0
2020-07-14 14:10:00,54.18,54.43,54.13,54.41,746875.0,54.18,54.43,54.13,54.41,746875.0
2020-07-14 14:20:00,54.41,54.55,54.34,54.47,943687.0,54.41,54.55,54.34,54.47,943687.0
2020-07-14 14:30:00,54.48,54.57,54.16,54.21,806554.0,54.48,54.57,54.16,54.21,806554.0
2020-07-14 14:40:00,54.2,54.39,54.09,54.11,720608.0,54.2,54.39,54.09,54.11,720608.0
2020-07-14 14:50:00,54.11,54.43,54.08,54.34,585371.0,54.11,54.43,54.08,54.34,585371.0
2020-07-14 15:00:00,54.35,54.38,53.97,54.02,925919.0,54.35,54.38,53.97,54.02,925919.0
2020-07-14 15:10:00,54.02,54.1,53.8,53.95,867627.0,54.02,54.1,53.8,53.95,867627.0
2020-07-14 15:20:00,53.95,54.42,53.94,54.31,1086782.0,53.95,54.42,53.94,54.31,1086782.0
2020-07-14 15:30:00,54.31,54.4,54.2,54.35,687439.0,54.31,54.4,54.2,54.35,687439.0
2020-07-14 15:40:00,54.34,54.54,54.3,54.52,1181152.0,54.34,54.54,54.3,54.52,1181152.0
2020-07-14 15:50:00,54.52,54.86,54.51,54.71,2106386.0,54.52,54.86,54.51,54.71,2106386.0
2020-07-15 09:30:00,54.97,55.0,54.19,54.29,2686962.0,54.97,55.0,54.19,54.29,2686962.0
2020-07-15 09:40:00,54.3,54.74,54.05,54.36,2399388.0,54.3,54.74,54.05,54.36,2399388.0
2020-07-15 09:50:00,54.35,54.45,53.93,54.13,1701754.0,54.35,54.45,53.93,54.13,1701754.0
2020-07-15 10:00:00,54.14,54.57,54.02,54.44,1400128.0,54.14,54.57,54.02,54.44,1400128.0
2020-07-15 10:10:00,54.43,54.49,54.04,54.26,1010363.0,54.43,54.49,54.04,54.26,1010363.0
2020-07-15 10:20:00,54.26,54.56,54.2,54.49,1146402.0,54.26,54.56,54.2,54.49,1146402.0
2020-07-15 10:30:00,54.5,54.52,54.16,54.38,963746.0,54.5,54.52,54.16,54.38,963746.0
2020-07-15 10:40:00,54.38,54.8,54.31,54.78,1136375.0,54.38,54.8,54.31,54.78,1136375.0
2020-07-15 10:50:00,54.78,54.82,54.46,54.52,928751.0,54.78,54.82,54.46,54.52,928751.0
2020-07-15 11:00:00,54.52,54.62,53.59,53.97,2059596.0,54.52,54.62,53.59,53.97,2059596.0
2020-07-15 11:10:00,53.96,54.1,53.86,53.99,821197.0,53.96,54.1,53.86,53.99,821197.0
2020-07-15 11:20:00,53.99,54.23,53.82,54.18,735358.0,53.99,54.23,53.82,54.18,735358.0
2020-07-15 11:30:00,54.19,54.28,53.94,53.97,733668.0,54.19,54.28,53.94,53.97,733668.0
2020-07-15 11:40:00,53.97,54.17,53.91,54.04,768231.0,53.97,54.17,53.91,54.04,768231.0
2020-07-15 11:50:00,54.04,54.28,53.83,53.84,757529.0,54.04,54.28,53.83,53.84,757529.0
2020-07-15 12:00:00,53.83,54.08,53.73,54.06,1011357.0,53.83,54.08,53.73,54.06,1011357.0
2020-07-15 12:10:00,54.06,54.25,53.94,54.22,693645.0,54.06,54.25,53.94,54.22,693645.0
2020-07-15 12:20:00,54.22,54.29,54.03,54.26,761935.0,54.22,54.29,54.03,54.26,761935.0
2020-07-15 12:30:00,54.28,54.32,54.04,54.18,629085.0,54.28,54.32,54.04,54.18,629085.0
2020-07-15 12:40:00,54.2,54.47,54.16,54.39,565048.0,54.2,54.47,54.16,54.39,565048.0
2020-07-15 12:50:00,54.39,54.49,54.34,54.45,347710.0,54.39,54.49,54.34,54.45,347710.0
2020-07-15 13:00:00,54.46,54.54,54.27,54.53,569805.0,54.46,54.54,54.27,54.53,569805.0
2020-07-15 13:10:00,54.53,54.69,54.45,54.59,667664.0,54.53,54.69,54.45,54.59,667664.0
2020-07-15 13:20:00,54.59,54.67,54.47,54.6,512411.0,54.59,54.67,54.47,54.6,512411.0
2020-07-15 13:30:00,54.6,54.73,54.56,54.67,458562.0,54.6,54.73,54.56,54.67,458562.0
2020-07-15 13:40:00,54.67,54.83,54.57,54.58,620792.0,54.67,54.83,54.57,54.58,620792.0
2020-07-15 13:50:00,54.59,54.67,54.54,54.59,360101.0,54.59,54.67,54.54,54.59,360101.0
2020-07-15 14:00:00,54.58,54.99,54.5,54.97,1004001.0,54.58,54.99,54.5,54.97,1004001.0
2020-07-15 14:10:00,54.97,55.13,54.88,54.97,775068.0,54.97,55.13,54.88,54.97,775068.0
2020-07-15 14:20:00,54.97,55.05,54.88,55.0,601303.0,54.97,55.05,54.88,55.0,601303.0
2020-07-15 14:30:00,55.01,55.15,54.97,55.1,644434.0,55.01,55.15,54.97,55.1,644434.0
2020-07-15 14:40:00,55.11,55.11,54.96,55.08,419772.0,55.11,55.11,54.96,55.08,419772.0
2020-07-15 14:50:00,55.08,55.09,54.84,54.89,546570.0,55.08,55.09,54.84,54.89,546570.0
2020-07-15 15:00:00,54.89,55.0,54.75,54.85,593981.0,54.89,55.0,54.75,54.85,593981.0
2020-07-15 15:10:00,54.86,54.99,54.74,54.98,553262.0,54.86,54.99,54.74,54.98,553262.0
2020-07-15 15:20:00,54.98,55.17,54.9,55.17,778577.0,54.98,55.17,54.9,55.17,778577.0
2020-07-15 15:30:00,55.17,55.3,55.14,55.23,1018989.0,55.17,55.3,55.14,55.23,1018989.0
2020-07-15 15:40:00,55.23,55.3,55.14,55.28,887688.0,55.23,55.3,55.14,55.28,887688.0
2020-07-15 15:50:00,55.28,55.37,55.02,55.34,1940683.0,55.28,55.37,55.02,55.34,1940683.0
2020-07-16 09:30:00,54.75,55.15,54.4,54.6,2422381.0,54.75,55.15,54.4,54.6,2422381.0
2020-07-16 09:40:00,54.61,54.63,54.13,54.45,1617629.0,54.61,54.63,54.13,54.45,1617629.0
2020-07-16 09:50:00,54.44,54.65,54.25,54.29,1390616.0,54.44,54.65,54.25,54.29,1390616.0
2020-07-16 10:00:00,54.28,54.3,53.9,54.16,1864697.0,54.28,54.3,53.9,54.16,1864697.0
2020-07-16 10:10:00,54.15,54.27,53.93,54.07,1375004.0,54.15,54.27,53.93,54.07,1375004.0
2020-07-16 10:20:00,54.06,54.25,53.91,54.08,1090231.0,54.06,54.25,53.91,54.08,1090231.0
2020-07-16 10:30:00,54.07,54.24,54.01,54.15,838374.0,54.07,54.24,54.01,54.15,838374.0
2020-07-16 10:40:00,54.15,54.37,54.12,54.15,1056512.0,54.15,54.37,54.12,54.15,1056512.0
2020-07-16 10:50:00,54.16,54.32,54.0,54.08,802194.0,54.16,54.32,54.0,54.08,802194.0
2020-07-16 11:00:00,54.08,54.11,53.81,53.91,1352398.0,54.08,54.11,53.81,53.91,1352398.0
2020-07-16 11:10:00,53.92,54.06,53.74,53.82,1487407.0,53.92,54.06,53.74,53.82,1487407.0
2020-07-16 11:20:00,53.82,54.0,53.79,53.95,675622.0,53.82,54.0,53.79,53.95,675622.0
2020-07-16 11:30:00,53.94,54.11,53.9,54.11,633877.0,53.94,54.11,53.9,54.11,633877.0
2020-07-16 11:40:00,54.1,54.14,53.93,54.05,637543.0,54.1,54.14,53.93,54.05,637543.0
2020-07-16 11:50:00,54.06,54.29,54.06,54.29,516874.0,54.06,54.29,54.06,54.29,516874.0
2020-07-16 12:00:00,54.28,54.43,54.18,54.4,848747.0,54.28,54.43,54.18,54.4,848747.0
2020-07-16 12:10:00,54.4,54.49,54.3,54.33,681317.0,54.4,54.49,54.3,54.33,681317.0
2020-07-16 12:20:00,54.33,54.35,54.2,54.25,371205.0,54.33,54.35,54.2,54.25,371205.0
2020-07-16 12:30:00,54.24,54.39,54.23,54.39,325933.0,54.24,54.39,54.23,54.39,325933.0
2020-07-16 12:40:00,54.38,54.53,54.37,54.46,653954.0,54.38,54.53,54.37,54.46,653954.0
2020-07-16 12:50:00,54.47,54.56,54.39,54.43,419429.0,54.47,54.56,54.39,54.43,419429.0
2020-07-16 13:00:00,54.43,54.66,54.42,54.61,550257.0,54.43,54.66,54.42,54.61,550257.0
2020-07-16 13:10:00,54.62,54.68,54.56,54.57,492090.0,54.62,54.68,54.56,54.57,492090.0
2020-07-16 13:20:00,54.58,54.6,54.5,54.56,288405.0,54.58,54.6,54.5,54.56,288405.0
2020-07-16 13:30:00,54.57,54.59,54.46,54.49,379117.0,54.57,54.59,54.46,54.49,379117.0
2020-07-16 13:40:00,54.5,54.65,54.42,54.64,564505.0,54.5,54.65,54.42,54.64,564505.0
2020-07-16 13:50:00,54.64,54.71,54.47,54.49,534945.0,54.64,54.71,54.47,54.49,534945.0
2020-07-16 14:00:00,54.49,54.7,54.47,54.65,530165.0,54.49,54.7,54.47,54.65,530165.0
2020-07-16 14:10:00,54.65,54.73,54.62,54.64,556874.0,54.65,54.73,54.62,54.64,556874.0
2020-07-16 14:20:00,54.64,54.86,54.62,54.84,701088.0,54.64,54.86,54.62,54.84,701088.0
2020-07-16 14:30:00,54.84,54.94,54.8,54.85,703962.0,54.84,54.94,54.8,54.85,703962.0
2020-07-16 14:40:00,54.85,54.94,54.64,54.65,707483.0,54.85,54.94,54.64,54.65,707483.0
2020-07-16 14:50:00,54.65,54.87,54.65,54.78,870952.0,54.65,54.87,54.65,54.78,870952.0
2020-07-16 15:00:00,54.78,54.91,54.72,54.88,561751.0,54.78,54.91,54.72,54.88,561751.0
2020-07-16 15:10:00,54.87,54.89,54.78,54.88,412267.0,54.87,54.89,54.78,54.88,412267.0
2020-07-16 15:20:00,54.88,55.05,54.85,55.02,823829.0,54.88,55.05,54.85,55.02,823829.0
2020-07-16 15:30:00,55.02,55.11,54.96,55.08,716608.0,55.02,55.11,54.96,55.08,716608.0
2020-07-16 15:40:00,55.08,55.08,54.84,54.87,827620.0,55.08,55.08,54.84,54.87,827620.0
2020-07-16 15:50:00,54.86,54.94,54.67,54.92,1865606.0,54.86,54.94,54.67,54.92,1865606.0
2020-07-17 09:30:00,55.17,55.81,55.15,55.49,3491664.0,55.17,55.81,55.15,55.49,3491664.0
2020-07-17 09:40:00,55.48,55.53,54.82,55.0,2513729.0,55.48,55.53,54.82,55.0,2513729.0
2020-07-17 09:50:00,54.99,55.33,54.99,55.27,1517721.0,54.99,55.33,54.99,55.27,1517721.0
2020-07-17 10:00:00,55.25,55.33,54.95,55.2,1490308.0,55.25,55.33,54.95,55.2,1490308.0
2020-07-17 10:10:00,55.2,55.45,55.04,55.33,1071210.0,55.2,55.45,55.04,55.33,1071210.0
2020-07-17 10:20:00,55.33,55.44,54.84,54.99,1651644.0,55.33,55.44,54.84,54.99,1651644.0
2020-07-17 10:30:00,54.99,55.03,54.71,54.83,1370218.0,54.99,55.03,54.71,54.83,1370218.0
2020-07-17 10:40:00,54.84,54.95,54.68,54.81,796273.0,54.84,54.95,54.68,54.81,796273.0
2020-07-17 10:50:00,54.82,54.98,54.8,54.86,742723.0,54.82,54.98,54.8,54.86,742723.0
2020-07-17 11:00:00,54.85,55.04,54.77,54.96,726577.0,54.85,55.04,54.77,54.96,726577.0
2020-07-17 11:10:00,54.96,55.14,54.93,55.08,840854.0,54.96,55.14,54.93,55.08,840854.0
2020-07-17 11:20:00,55.09,55.35,55.07,55.35,662268.0,55.09,55.35,55.07,55.35,662268.0
2020-07-17 11:30:00,55.34,55.34,55.16,55.2,492305.0,55.34,55.34,55.16,55.2,492305.0
2020-07-17 11:40:00,55.2,55.28,54.96,55.08,618976.0,55.2,55.28,54.96,55.08,618976.0
2020-07-17 11:50:00,55.07,55.33,55.03,55.3,576280.0,55.07,55.33,55.03,55.3,576280.0
2020-07-17 12:00:00,55.31,55.37,55.25,55.35,498695.0,55.31,55.37,55.25,55.35,498695.0
2020-07-17 12:10:00,55.36,55.39,55.23,55.32,451405.0,55.36,55.39,55.23,55.32,451405.0
2020-07-17 12:20:00,55.32,55.32,55.18,55.18,434992.0,55.32,55.32,55.18,55.18,434992.0
2020-07-17 12:30:00,55.18,55.28,55.13,55.17,413358.0,55.18,55.28,55.13,55.17,413358.0
2020-07-17 12:40:00,55.17,55.33,55.17,55.24,455070.0,55.17,55.33,55.17,55.24,455070.0
2020-07-17 12:50:00,55.23,55.23,54.96,55.04,622382.0,55.23,55.23,54.96,55.04,622382.0
2020-07-17 13:00:00,55.05,55.12,54.98,55.03,413891.0,55.05,55.12,54.98,55.03,413891.0
2020-07-17 13:10:00,55.03,55.04,54.75,54.9,715101.0,55.03,55.04,54.75,54.9,715101.0
2020-07-17 13:20:00,54.89,55.02,54.86,54.96,403030.0,54.89,55.02,54.86,54.96,403030.0
2020-07-17 13:30:00,54.97,54.98,54.88,54.92,270424.0,54.97,54.98,54.88,54.92,270424.0
2020-07-17 13:40:00,54.92,54.97,54.88,54.95,295058.0,54.92,54.97,54.88,54.95,295058.0
2020-07-17 13:50:00,54.95,55.0,54.85,54.93,309154.0,54.95,55.0,54.85,54.93,309154.0
2020-07-17 14:00:00,54.93,55.19,54.93,55.16,610763.0,54.93,55.19,54.93,55.16,610763.0
2020-07-17 14:10:00,55.17,55.22,55.14,55.21,462373.0,55.17,55.22,55.14,55.21,462373.0
2020-07-17 14:20:00,55.21,55.22,55.1,55.15,341655.0,55.21,55.22,55.1,55.15,341655.0
2020-07-17 14:30:00,55.15,55.24,55.06,55.23,425862.0,55.15,55.24,55.06,55.23,425862.0
2020-07-17 14:40:00,55.23,55.27,55.15,55.19,475412.0,55.23,55.27,55.15,55.19,475412.0
2020-07-17 14:50:00,55.2,55.28,55.11,55.13,426353.0,55.2,55.28,55.11,55.13,426353.0
2020-07-17 15:00:00,55.13,55.15,54.96,55.03,654413.0,55.13,55.15,54.96,55.03,654413.0
2020-07-17 15:10:00,55.03,55.1,54.98,55.05,469232.0,55.03,55.1,54.98,55.05,469232.0
2020-07-17 15:20:00,55.05,55.13,55.02,55.09,387888.0,55.05,55.13,55.02,55.09,387888.0
2020-07-17 15:30:00,55.1,55.16,55.03,55.08,701615.0,55.1,55.16,55.03,55.08,701615.0
2020-07-17 15:40:00,55.08,55.15,55.02,55.05,594151.0,55.08,55.15,55.02,55.05,594151.0
2020-07-17 15:50:00,55.05,55.1,54.98,55.04,1310070.0,55.05,55.1,54.98,55.04,1310070.0
2020-07-20 09:30:00,55.23,55.55,54.91,55.03,2133784.0,55.23,55.55,54.91,55.03,2133784.0
2020-07-20 09:40:00,55.04,55.21,54.83,55.04,1504812.0,55.04,55.21,54.83,55.04,1504812.0
2020-07-20 09:50:00,55.04,55.45,55.03,55.29,1356910.0,55.04,55.45,55.03,55.29,1356910.0
2020-07-20 10:00:00,55.3,55.86,55.25,55.81,1412867.0,55.3,55.86,55.25,55.81,1412867.0
2020-07-20 10:10:00,55.81,55.95,55.61,55.91,1247652.0,55.81,55.95,55.61,55.91,1247652.0
2020-07-20 10:20:00,55.93,56.02,55.75,55.93,1161059.0,55.93,56.02,55.75,55.93,1161059.0
2020-07-20 10:30:00,55.93,56.05,55.83,55.94,1060549.0,55.93,56.05,55.83,55.94,1060549.0
2020-07-20 10:40:00,55.95,56.28,55.93,56.18,1236596.0,55.95,56.28,55.93,56.18,1236596.0
2020-07-20 10:50:00,56.18,56.24,56.0,56.07,792388.0,56.18,56.24,56.0,56.07,792388.0
2020-07-20 11:00:00,56.07,56.2,55.91,56.14,686986.0,56.07,56.2,55.91,56.14,686986.0
2020-07-20 11:10:00,56.15,56.57,56.14,56.48,1470723.0,56.15,56.57,56.14,56.48,1470723.0
2020-07-20 11:20:00,56.48,56.75,56.35,56.73,1492137.0,56.48,56.75,56.35,56.73,1492137.0
2020-07-20 11:30:00,56.72,57.02,56.64,56.93,2273945.0,56.72,57.02,56.64,56.93,2273945.0
2020-07-20 11:40:00,56.92,57.05,56.83,56.88,1533797.0,56.92,57.05,56.83,56.88,1533797.0
2020-07-20 11:50:00,56.88,56.89,56.68,56.79,1136540.0,56.88,56.89,56.68,56.79,1136540.0
2020-07-20 12:00:00,56.79,56.85,56.59,56.76,1150477.0,56.79,56.85,56.59,56.76,1150477.0
2020-07-20 12:10:00,56.76,56.87,56.69,56.77,662649.0,56.76,56.87,56.69,56.77,662649.0
2020-07-20 12:20:00,56.78,56.78,56.64,56.74,565726.0,56.78,56.78,56.64,56.74,565726.0
2020-07-20 12:30:00,56.74,56.77,56.5,56.66,921963.0,56.74,56.77,56.5,56.66,921963.0
2020-07-20 12:40:00,56.66,56.71,56.43,56.45,615961.0,56.66,56.71,56.43,56.45,615961.0
2020-07-20 12:50:00,56.46,56.58,56.41,56.57,683471.0,56.46,56.58,56.41,56.57,683471.0
2020-07-20 13:00:00,56.57,56.7,56.52,56.65,597052.0,56.57,56.7,56.52,56.65,597052.0
2020-07-20 13:10:00,56.65,56.75,56.59,56.69,479246.0,56.65,56.75,56.59,56.69,479246.0
2020-07-20 13:20:00,56.69,56.69,56.45,56.52,385390.0,56.69,56.69,56.45,56.52,385390.0
2020-07-20 13:30:00,56.52,56.66,56.5,56.64,353364.0,56.52,56.66,56.5,56.64,353364.0
2020-07-20 13:40:00,56.66,56.78,56.65,56.75,564927.0,56.66,56.78,56.65,56.75,564927.0
2020-07-20 13:50:00,56.76,56.78,56.51,56.52,532649.0,56.76,56.78,56.51,56.52,532649.0
2020-07-20 14:00:00,56.51,56.86,56.48,56.82,728028.0,56.51,56.86,56.48,56.82,728028.0
2020-07-20 14:10:00,56.83,57.0,56.8,56.94,711903.0,56.83,57.0,56.8,56.94,711903.0
2020-07-20 14:20:00,56.94,57.16,56.92,57.09,1352221.0,56.94,57.16,56.92,57.09,1352221.0
2020-07-20 14:30:00,57.09,57.21,56.98,57.12,1037731.0,57.09,57.21,56.98,57.12,1037731.0
2020-07-20 14:40:00,57.12,57.19,57.07,57.17,627196.0,57.12,57.19,57.07,57.17,627196.0
2020-07-20 14:50:00,57.16,57.2,57.1,57.15,402791.0,57.16,57.2,57.1,57.15,402791.0
2020-07-20 15:00:00,57.14,57.23,57.04,57.15,778871.0,57.14,57.23,57.04,57.15,778871.0
2020-07-20 15:10:00,57.16,57.25,57.06,57.22,726946.0,57.16,57.25,57.06,57.22,726946.0
2020-07-20 15:20:00,57.22,57.32,57.18,57.22,1077769.0,57.22,57.32,57.18,57.22,1077769.0
2020-07-20 15:30:00,57.23,57.32,57.11,57.3,907987.0,57.23,57.32,57.11,57.3,907987.0
2020-07-20 15:40:00,57.3,57.32,57.16,57.28,906903.0,57.3,57.32,57.16,57.28,906903.0
2020-07-20 15:50:00,57.28,57.53,57.28,57.46,3181841.0,57.28,57.53,57.28,57.46,3181841.0
2020-07-21 09:30:00,57.8,58.5,57.65,57.89,4563515.0,57.8,58.5,57.65,57.89,4563515.0
2020-07-21 09:40:00,57.89,57.91,57.3,57.37,2708447.0,57.89,57.91,57.3,57.37,2708447.0
2020-07-21 09:50:00,57.36,57.71,57.22,57.57,1932846.0,57.36,57.71,57.22,57.57,1932846.0
2020-07-21 10:00:00,57.57,57.59,57.03,57.05,1632955.0,57.57,57.59,57.03,57.05,1632955.0
2020-07-21 10:10:00,57.06,57.45,56.82,57.38,1819972.0,57.06,57.45,56.82,57.38,1819972.0
2020-07-21 10:20:00,57.38,57.49,56.99,57.15,1680809.0,57.38,57.49,56.99,57.15,1680809.0
2020-07-21 10:30:00,57.16,57.27,56.86,56.9,1053328.0,57.16,57.27,56.86,56.9,1053328.0
2020-07-21 10:40:00,56.89,56.99,56.63,56.71,1265544.0,56.89,56.99,56.63,56.71,1265544.0
2020-07-21 10:50:00,56.72,57.04,56.64,56.71,1413225.0,56.72,57.04,56.64,56.71,1413225.0
2020-07-21 11:00:00,56.71,56.98,56.7,56.73,982688.0,56.71,56.98,56.7,56.73,982688.0
2020-07-21 11:10:00,56.72,56.86,56.47,56.84,1322157.0,56.72,56.86,56.47,56.84,1322157.0
2020-07-21 11:20:00,56.83,56.92,56.57,56.65,976811.0,56.83,56.92,56.57,56.65,976811.0
2020-07-21 11:30:00,56.65,56.72,56.53,56.55,670071.0,56.65,56.72,56.53,56.55,670071.0
2020-07-21 11:40:00,56.55,56.73,56.53,56.7,650612.0,56.55,56.73,56.53,56.7,650612.0
2020-07-21 11:50:00,56.7,56.71,56.31,56.53,1058971.0,56.7,56.71,56.31,56.53,1058971.0
2020-07-21 12:00:00,56.53,56.66,56.46,56.59,672812.0,56.53,56.66,56.46,56.59,672812.0
2020-07-21 12:10:00,56.58,56.88,56.55,56.79,587182.0,56.58,56.88,56.55,56.79,587182.0
2020-07-21 12:20:00,56.8,56.88,56.74,56.87,481106.0,56.8,56.88,56.74,56.87,481106.0
2020-07-21 12:30:00,56.87,56.94,56.79,56.82,482027.0,56.87,56.94,56.79,56.82,482027.0
2020-07-21 12:40:00,56.83,56.97,56.73,56.86,525400.0,56.83,56.97,56.73,56.86,525400.0
2020-07-21 12:50:00,56.87,56.95,56.81,56.95,327622.0,56.87,56.95,56.81,56.95,327622.0
2020-07-21 13:00:00,56.95,57.12,56.9,56.96,546239.0,56.95,57.12,56.9,56.96,546239.0
2020-07-21 13:10:00,56.96,57.04,56.83,57.04,392593.0,56.96,57.04,56.83,57.04,392593.0
2020-07-21 13:20:00,57.04,57.18,56.97,57.16,555599.0,57.04,57.18,56.97,57.16,555599.0
2020-07-21 13:30:00,57.16,57.25,57.13,57.2,776398.0,57.16,57.25,57.13,57.2,776398.0
2020-07-21 13:40:00,57.19,57.35,57.18,57.34,683698.0,57.19,57.35,57.18,57.34,683698.0
2020-07-21 13:50:00,57.34,57.5,57.31,57.47,819100.0,57.34,57.5,57.31,57.47,819100.0
2020-07-21 14:00:00,57.47,57.66,57.47,57.64,947886.0,57.47,57.66,57.47,57.64,947886.0
2020-07-21 14:10:00,57.64,57.68,57.43,57.45,650070.0,57.64,57.68,57.43,57.45,650070.0
2020-07-21 14:20:00,57.45,57.53,57.41,57.49,511554.0,57.45,57.53,57.41,57.49,511554.0
2020-07-21 14:30:00,57.49,57.51,57.32,57.35,576016.0,57.49,57.51,57.32,57.35,576016.0
2020-07-21 14:40:00,57.35,57.45,57.24,57.41,684337.0,57.35,57.45,57.24,57.41,684337.0
2020-07-21 14:50:00,57.42,57.49,57.38,57.43,457731.0,57.42,57.49,57.38,57.43,457731.0
2020-07-21 15:00:00,57.45,57.46,57.11,57.12,546852.0,57.45,57.46,57.11,57.12,546852.0
2020-07-21 15:10:00,57.12,57.15,56.83,56.89,960809.0,57.12,57.15,56.83,56.89,960809.0
2020-07-21 15:20:00,56.9,57.02,56.75,56.82,863823.0,56.9,57.02,56.75,56.82,863823.0
2020-07-21 15:30:00,56.83,56.94,56.65,56.76,797171.0,56.83,56.94,56.65,56.76,797171.0
2020-07-21 15:40:00,56.76,57.03,56.72,56.93,1194956.0,56.76,57.03,56.72,56.93,1194956.0
2020-07-21 15:50:00,56.92,57.02,56.69,57.0,1734467.0,56.92,57.02,56.69,57.0,1734467.0
2020-07-22 09:30:00,57.07,57.92,56.97,57.92,2871477.0,57.07,57.92,56.97,57.92,2871477.0
2020-07-22 09:40:00,57.92,58.12,57.61,58.04,2453581.0,57.92,58.12,57.61,58.04,2453581.0
2020-07-22 09:50:00,58.04,58.86,58.03,58.76,4122903.0,58.04,58.86,58.03,58.76,4122903.0
2020-07-22 10:00:00,58.76,59.99,58.75,59.89,9995085.0,58.76,59.99,58.75,59.89,9995085.0
2020-07-22 10:10:00,59.88,60.79,59.85,60.78,8953599.0,59.88,60.79,59.85,60.78,8953599.0
2020-07-22 10:20:00,60.77,60.95,60.27,60.3,6229597.0,60.77,60.95,60.27,60.3,6229597.0
2020-07-22 10:30:00,60.31,61.27,60.19,61.17,6652829.0,60.31,61.27,60.19,61.17,6652829.0
2020-07-22 10:40:00,61.18,61.2,60.41,60.51,4951844.0,61.18,61.2,60.41,60.51,4951844.0
2020-07-22 10:50:00,60.52,61.1,60.39,60.95,4630916.0,60.52,61.1,60.39,60.95,4630916.0
2020-07-22 11:00:00,60.95,61.13,60.53,60.59,3434359.0,60.95,61.13,60.53,60.59,3434359.0
2020-07-22 11:10:00,60.6,60.73,60.16,60.45,3235153.0,60.6,60.73,60.16,60.45,3235153.0
2020-07-22 11:20:00,60.45,60.64,60.29,60.53,2112421.0,60.45,60.64,60.29,60.53,2112421.0
2020-07-22 11:30:00,60.54,61.22,60.53,61.19,3550959.0,60.54,61.22,60.53,61.19,3550959.0
2020-07-22 11:40:00,61.19,61.5,61.09,61.34,3198320.0,61.19,61.5,61.09,61.34,3198320.0
2020-07-22 11:50:00,61.35,61.84,61.26,61.57,3526156.0,61.35,61.84,61.26,61.57,3526156.0
2020-07-22 12:00:00,61.56,61.89,61.35,61.46,2973429.0,61.56,61.89,61.35,61.46,2973429.0
2020-07-22 12:10:00,61.46,61.77,61.44,61.6,2411093.0,61.46,61.77,61.44,61.6,2411093.0
2020-07-22 12:20:00,61.61,61.74,61.28,61.39,2556353.0,61.61,61.74,61.28,61.39,2556353.0
2020-07-22 12:30:00,61.39,61.55,61.04,61.2,2840344.0,61.39,61.55,61.04,61.2,2840344.0
2020-07-22 12:40:00,61.2,61.33,60.92,61.03,2360201.0,61.2,61.33,60.92,61.03,2360201.0
2020-07-22 12:50:00,61.03,61.6,60.85,61.48,3442539.0,61.03,61.6,60.85,61.48,3442539.0
2020-07-22 13:00:00,61.48,61.55,61.29,61.38,2800568.0,61.48,61.55,61.29,61.38,2800568.0
2020-07-22 13:10:00,61.37,61.66,61.35,61.52,2089010.0,61.37,61.66,61.35,61.52,2089010.0
2020-07-22 13:20:00,61.52,61.73,61.4,61.51,2096773.0,61.52,61.73,61.4,61.51,2096773.0
2020-07-22 13:30:00,61.5,61.53,61.16,61.49,2049758.0,61.5,61.53,61.16,61.49,2049758.0
2020-07-22 13:40:00,61.49,61.63,61.38,61.59,2229005.0,61.49,61.63,61.38,61.59,2229005.0
2020-07-22 13:50:00,61.59,61.6,61.27,61.34,1747201.0,61.59,61.6,61.27,61.34,1747201.0
2020-07-22 14:00:00,61.34,61.75,61.31,61.74,2229728.0,61.34,61.75,61.31,61.74,2229728.0
2020-07-22 14:10:00,61.74,61.75,61.3,61.41,2391448.0,61.74,61.75,61.3,61.41,2391448.0
2020-07-22 14:20:00,61.43,61.53,60.88,61.36,2795499.0,61.43,61.53,60.88,61.36,2795499.0
2020-07-22 14:30:00,61.37,61.51,61.18,61.48,1849246.0,61.37,61.51,61.18,61.48,1849246.0
2020-07-22 14:40:00,61.48,61.5,61.33,61.38,1041726.0,61.48,61.5,61.33,61.38,1041726.0
2020-07-22 14:50:00,61.37,61.5,61.21,61.26,1032444.0,61.37,61.5,61.21,61.26,1032444.0
2020-07-22 15:00:00,61.27,61.69,61.27,61.62,1399420.0,61.27,61.69,61.27,61.62,1399420.0
2020-07-22 15:10:00,61.61,61.95,61.53,61.7,2463318.0,61.61,61.95,61.53,61.7,2463318.0
2020-07-22 15:20:00,61.7,61.95,61.61,61.89,2111123.0,61.7,61.95,61.61,61.89,2111123.0
2020-07-22 15:30:00,61.89,62.0,61.66,61.91,2282793.0,61.89,62.0,61.66,61.91,2282793.0
2020-07-22 15:40:00,61.91,61.98,61.8,61.9,1893472.0,61.91,61.98,61.8,61.9,1893472.0
2020-07-22 15:50:00,61.9,61.97,61.77,61.78,3194753.0,61.9,61.97,61.77,61.78,3194753.0
2020-07-23 09:30:00,61.68,62.33,60.69,60.72,6618916.0,61.68,62.33,60.69,60.72,6618916.0
2020-07-23 09:40:00,60.72,61.46,60.7,61.37,3737372.0,60.72,61.46,60.7,61.37,3737372.0
2020-07-23 09:50:00,61.37,61.64,61.03,61.33,2633815.0,61.37,61.64,61.03,61.33,2633815.0
2020-07-23 10:00:00,61.34,61.94,61.25,61.69,2604046.0,61.34,61.94,61.25,61.69,2604046.0
2020-07-23 10:10:00,61.7,61.73,60.85,60.87,2580747.0,61.7,61.73,60.85,60.87,2580747.0
2020-07-23 10:20:00,60.87,61.23,60.82,61.06,1903915.0,60.87,61.23,60.82,61.06,1903915.0
2020-07-23 10:30:00,61.07,61.73,61.07,61.6,2409381.0,61.07,61.73,61.07,61.6,2409381.0
2020-07-23 10:40:00,61.61,62.03,61.53,62.03,2097182.0,61.61,62.03,61.53,62.03,2097182.0
2020-07-23 10:50:00,62.03,62.14,61.65,61.73,2467864.0,62.03,62.14,61.65,61.73,2467864.0
2020-07-23 11:00:00,61.74,61.96,61.39,61.77,2166376.0,61.74,61.96,61.39,61.77,2166376.0
2020-07-23 11:10:00,61.77,62.05,61.71,62.03,1664298.0,61.77,62.05,61.71,62.03,1664298.0
2020-07-23 11:20:00,62.03,62.11,61.83,61.98,1403274.0,62.03,62.11,61.83,61.98,1403274.0
2020-07-23 11:30:00,61.98,62.02,61.77,61.88,1075422.0,61.98,62.02,61.77,61.88,1075422.0
2020-07-23 11:40:00,61.87,61.88,61.5,61.53,1066043.0,61.87,61.88,61.5,61.53,1066043.0
2020-07-23 11:50:00,61.53,61.53,61.04,61.17,2474697.0,61.53,61.53,61.04,61.17,2474697.0
2020-07-23 12:00:00,61.17,61.18,60.41,60.48,3552534.0,61.17,61.18,60.41,60.48,3552534.0
2020-07-23 12:10:00,60.47,60.71,60.26,60.4,2825224.0,60.47,60.71,60.26,60.4,2825224.0
2020-07-23 12:20:00,60.4,60.67,60.16,60.42,2208742.0,60.4,60.67,60.16,60.42,2208742.0
2020-07-23 12:30:00,60.42,60.55,59.53,59.67,4024849.0,60.42,60.55,59.53,59.67,4024849.0
2020-07-23 12:40:00,59.66,60.0,59.66,59.8,1992921.0,59.66,60.0,59.66,59.8,1992921.0
2020-07-23 12:50:00,59.8,59.96,59.41,59.88,2732792.0,59.8,59.96,59.41,59.88,2732792.0
2020-07-23 13:00:00,59.88,60.22,59.83,60.2,2155943.0,59.88,60.22,59.83,60.2,2155943.0
2020-07-23 13:10:00,60.22,60.25,59.81,59.89,1998721.0,60.22,60.25,59.81,59.89,1998721.0
2020-07-23 13:20:00,59.89,59.95,59.54,59.72,1975299.0,59.89,59.95,59.54,59.72,1975299.0
2020-07-23 13:30:00,59.71,59.84,59.28,59.42,2216757.0,59.71,59.84,59.28,59.42,2216757.0
2020-07-23 13:40:00,59.43,59.46,58.96,59.0,2404984.0,59.43,59.46,58.96,59.0,2404984.0
2020-07-23 13:50:00,59.0,59.51,58.97,59.41,2053768.0,59.0,59.51,58.97,59.41,2053768.0
2020-07-23 14:00:00,59.4,59.4,58.91,59.23,2110964.0,59.4,59.4,58.91,59.23,2110964.0
2020-07-23 14:10:00,59.23,59.23,58.63,59.06,2193884.0,59.23,59.23,58.63,59.06,2193884.0
2020-07-23 14:20:00,59.05,59.39,58.87,59.34,1781615.0,59.05,59.39,58.87,59.34,1781615.0
2020-07-23 14:30:00,59.34,59.59,59.0,59.03,2252088.0,59.34,59.59,59.0,59.03,2252088.0
2020-07-23 14:40:00,59.03,59.62,59.03,59.56,1701954.0,59.03,59.62,59.03,59.56,1701954.0
2020-07-23 14:50:00,59.57,59.7,59.41,59.61,1637701.0,59.57,59.7,59.41,59.61,1637701.0
2020-07-23 15:00:00,59.62,59.71,59.2,59.29,1580056.0,59.62,59.71,59.2,59.29,1580056.0
2020-07-23 15:10:00,59.29,59.7,59.21,59.59,1524278.0,59.29,59.7,59.21,59.59,1524278.0
2020-07-23 15:20:00,59.59,59.81,59.36,59.57,2082016.0,59.59,59.81,59.36,59.57,2082016.0
2020-07-23 15:30:00,59.57,59.8,59.36,59.65,1705665.0,59.57,59.8,59.36,59.65,1705665.0
2020-07-23 15:40:00,59.64,59.81,59.56,59.58,1498422.0,59.64,59.81,59.56,59.58,1498422.0
2020-07-23 15:50:00,59.58,59.65,59.37,59.61,2764799.0,59.58,59.65,59.37,59.61,2764799.0
2020-07-24 09:30:00,64.18,66.78,64.05,66.2,19314762.0,64.18,66.78,64.05,66.2,19314762.0
2020-07-24 09:40:00,66.19,66.95,65.68,65.7,8317445.0,66.19,66.95,65.68,65.7,8317445.0
2020-07-24 09:50:00,65.7,66.18,65.36,65.95,6120259.0,65.7,66.18,65.36,65.95,6120259.0
2020-07-24 10:00:00,65.93,66.64,65.9,66.36,5316219.0,65.93,66.64,65.9,66.36,5316219.0
2020-07-24 10:10:00,66.37,66.39,65.74,66.05,4474438.0,66.37,66.39,65.74,66.05,4474438.0
2020-07-24 10:20:00,66.05,66.49,65.94,66.02,3460906.0,66.05,66.49,65.94,66.02,3460906.0
2020-07-24 10:30:00,66.03,66.16,65.5,65.7,3849491.0,66.03,66.16,65.5,65.7,3849491.0
2020-07-24 10:40:00,65.7,66.49,65.6,66.3,3952768.0,65.7,66.49,65.6,66.3,3952768.0
2020-07-24 10:50:00,66.31,67.25,66.17,66.91,6048392.0,66.31,67.25,66.17,66.91,6048392.0
2020-07-24 11:00:00,66.9,67.17,66.55,67.04,3783050.0,66.9,67.17,66.55,67.04,3783050.0
2020-07-24 11:10:00,67.03,67.56,66.94,67.42,4807361.0,67.03,67.56,66.94,67.42,4807361.0
2020-07-24 11:20:00,67.41,68.04,67.17,67.98,5276337.0,67.41,68.04,67.17,67.98,5276337.0
2020-07-24 11:30:00,67.97,68.93,67.97,68.72,7726033.0,67.97,68.93,67.97,68.72,7726033.0
2020-07-24 11:40:00,68.73,69.1,68.27,68.68,6150290.0,68.73,69.1,68.27,68.68,6150290.0
2020-07-24 11:50:00,68.66,69.25,68.27,69.25,5569071.0,68.66,69.25,68.27,69.25,5569071.0
2020-07-24 12:00:00,69.24,69.48,68.86,69.02,6289014.0,69.24,69.48,68.86,69.02,6289014.0
2020-07-24 12:10:00,69.01,69.36,68.85,68.96,4492308.0,69.01,69.36,68.85,68.96,4492308.0
2020-07-24 12:20:00,68.97,69.37,68.75,69.16,4778724.0,68.97,69.37,68.75,69.16,4778724.0
2020-07-24 12:30:00,69.16,69.21,68.83,68.92,3259402.0,69.16,69.21,68.83,68.92,3259402.0
2020-07-24 12:40:00,68.92,68.93,68.13,68.36,5426787.0,68.92,68.93,68.13,68.36,5426787.0
2020-07-24 12:50:00,68.37,68.58,67.71,68.1,4577014.0,68.37,68.58,67.71,68.1,4577014.0
2020-07-24 13:00:00,68.09,68.95,68.08,68.3,5064238.0,68.09,68.95,68.08,68.3,5064238.0
2020-07-24 13:10:00,68.29,68.34,67.63,67.83,4348391.0,68.29,68.34,67.63,67.83,4348391.0
2020-07-24 13:20:00,67.86,68.1,67.67,68.08,3111989.0,67.86,68.1,67.67,68.08,3111989.0
2020-07-24 13:30:00,68.07,68.58,67.91,68.5,3835159.0,68.07,68.58,67.91,68.5,3835159.0
2020-07-24 13:40:00,68.5,68.82,68.32,68.77,3492064.0,68.5,68.82,68.32,68.77,3492064.0
2020-07-24 13:50:00,68.76,68.88,68.56,68.86,2269074.0,68.76,68.88,68.56,68.86,2269074.0
2020-07-24 14:00:00,68.85,68.87,68.51,68.63,2496197.0,68.85,68.87,68.51,68.63,2496197.0
2020-07-24 14:10:00,68.63,68.72,68.37,68.49,1917647.0,68.63,68.72,68.37,68.49,1917647.0
2020-07-24 14:20:00,68.49,69.13,68.48,69.1,3276409.0,68.49,69.13,68.48,69.1,3276409.0
2020-07-24 14:30:00,69.1,69.66,69.04,69.6,5373909.0,69.1,69.66,69.04,69.6,5373909.0
2020-07-24 14:40:00,69.6,69.62,69.17,69.26,3295524.0,69.6,69.62,69.17,69.26,3295524.0
2020-07-24 14:50:00,69.26,69.54,69.15,69.5,2906849.0,69.26,69.54,69.15,69.5,2906849.0
2020-07-24 15:00:00,69.5,69.84,69.3,69.78,3830084.0,69.5,69.84,69.3,69.78,3830084.0
2020-07-24 15:10:00,69.77,69.94,69.42,69.56,4525284.0,69.77,69.94,69.42,69.56,4525284.0
2020-07-24 15:20:00,69.56,69.7,69.34,69.41,3116730.0,69.56,69.7,69.34,69.41,3116730.0
2020-07-24 15:30:00,69.42,69.62,69.06,69.58,4010657.0,69.42,69.62,69.06,69.58,4010657.0
2020-07-24 15:40:00,69.57,69.68,69.32,69.55,3071250.0,69.57,69.68,69.32,69.55,3071250.0
2020-07-24 15:50:00,69.56,69.57,69.27,69.42,5481240.0,69.56,69.57,69.27,69.42,5481240.0
2020-07-27 09:30:00,69.3,71.5,69.28,70.83,12417387.0,69.3,71.5,69.28,70.83,12417387.0
2020-07-27 09:40:00,70.82,71.63,69.82,70.14,6350524.0,70.82,71.63,69.82,70.14,6350524.0
2020-07-27 09:50:00,70.13,70.33,68.89,69.73,7252947.0,70.13,70.33,68.89,69.73,7252947.0
2020-07-27 10:00:00,69.73,70.14,69.43,69.91,4154326.0,69.73,70.14,69.43,69.91,4154326.0
2020-07-27 10:10:00,69.92,70.3,69.43,69.61,3517682.0,69.92,70.3,69.43,69.61,3517682.0
2020-07-27 10:20:00,69.62,69.82,68.71,69.17,4348293.0,69.62,69.82,68.71,69.17,4348293.0
2020-07-27 10:30:00,69.17,69.74,69.17,69.55,2425951.0,69.17,69.74,69.17,69.55,2425951.0
2020-07-27 10:40:00,69.56,69.89,69.45,69.5,2010485.0,69.56,69.89,69.45,69.5,2010485.0
2020-07-27 10:50:00,69.5,69.7,69.1,69.3,2155962.0,69.5,69.7,69.1,69.3,2155962.0
2020-07-27 11:00:00,69.3,69.43,68.74,68.84,2260367.0,69.3,69.43,68.74,68.84,2260367.0
2020-07-27 11:10:00,68.85,68.98,68.45,68.84,2512752.0,68.85,68.98,68.45,68.84,2512752.0
2020-07-27 11:20:00,68.85,69.0,68.11,68.14,2896008.0,68.85,69.0,68.11,68.14,2896008.0
2020-07-27 11:30:00,68.15,68.47,67.79,68.25,3134631.0,68.15,68.47,67.79,68.25,3134631.0
2020-07-27 11:40:00,68.22,68.49,68.08,68.42,2499261.0,68.22,68.49,68.08,68.42,2499261.0
2020-07-27 11:50:00,68.42,68.51,68.03,68.31,2217445.0,68.42,68.51,68.03,68.31,2217445.0
2020-07-27 12:00:00,68.31,68.84,68.28,68.79,2336767.0,68.31,68.84,68.28,68.79,2336767.0
2020-07-27 12:10:00,68.78,69.04,68.7,68.75,2055647.0,68.78,69.04,68.7,68.75,2055647.0
2020-07-27 12:20:00,68.75,68.91,68.53,68.64,2033016.0,68.75,68.91,68.53,68.64,2033016.0
2020-07-27 12:30:00,68.64,69.18,68.47,69.03,1942093.0,68.64,69.18,68.47,69.03,1942093.0
2020-07-27 12:40:00,69.03,69.11,68.83,68.95,1279878.0,69.03,69.11,68.83,68.95,1279878.0
2020-07-27 12:50:00,68.95,69.31,68.89,69.23,1552633.0,68.95,69.31,68.89,69.23,1552633.0
2020-07-27 13:00:00,69.24,69.49,69.23,69.33,2313828.0,69.24,69.49,69.23,69.33,2313828.0
2020-07-27 13:10:00,69.31,69.35,69.06,69.16,1352289.0,69.31,69.35,69.06,69.16,1352289.0
2020-07-27 13:20:00,69.15,69.48,69.12,69.38,1525289.0,69.15,69.48,69.12,69.38,1525289.0
2020-07-27 13:30:00,69.37,69.4,69.13,69.26,1494267.0,69.37,69.4,69.13,69.26,1494267.0
2020-07-27 13:40:00,69.26,69.39,68.86,68.91,1703659.0,69.26,69.39,68.86,68.91,1703659.0
2020-07-27 13:50:00,68.91,69.22,68.83,69.16,1540375.0,68.91,69.22,68.83,69.16,1540375.0
2020-07-27 14:00:00,69.17,69.3,69.06,69.17,1156939.0,69.17,69.3,69.06,69.17,1156939.0
2020-07-27 14:10:00,69.17,69.28,69.03,69.12,1005287.0,69.17,69.28,69.03,69.12,1005287.0
2020-07-27 14:20:00,69.13,69.22,68.82,68.92,1411215.0,69.13,69.22,68.82,68.92,1411215.0
2020-07-27 14:30:00,68.94,69.05,68.81,68.87,1019000.0,68.94,69.05,68.81,68.87,1019000.0
2020-07-27 14:40:00,68.88,69.0,68.73,69.0,1598035.0,68.88,69.0,68.73,69.0,1598035.0
2020-07-27 14:50:00,68.99,69.09,68.64,68.68,1357778.0,68.99,69.09,68.64,68.68,1357778.0
2020-07-27 15:00:00,68.68,69.09,68.68,69.07,1200290.0,68.68,69.09,68.68,69.07,1200290.0
2020-07-27 15:10:00,69.07,69.15,68.91,69.0,1030500.0,69.07,69.15,68.91,69.0,1030500.0
2020-07-27 15:20:00,69.01,69.09,68.92,69.06,789508.0,69.01,69.09,68.92,69.06,789508.0
2020-07-27 15:30:00,69.06,69.1,68.86,68.93,1000618.0,69.06,69.1,68.86,68.93,1000618.0
2020-07-27 15:40:00,68.93,69.06,68.86,68.98,959089.0,68.93,69.06,68.86,68.98,959089.0
2020-07-27 15:50:00,68.98,69.01,68.82,68.98,2365733.0,68.98,69.01,68.82,68.98,2365733.0
2020-07-28 09:30:00,68.09,68.29,67.02,67.47,6005394.0,68.09,68.29,67.02,67.47,6005394.0
2020-07-28 09:40:00,67.44,68.04,67.22,67.83,2894404.0,67.44,68.04,67.22,67.83,2894404.0
2020-07-28 09:50:00,67.82,67.95,67.17,67.9,2844433.0,67.82,67.95,67.17,67.9,2844433.0
2020-07-28 10:00:00,67.92,68.62,67.8,68.36,3092747.0,67.92,68.62,67.8,68.36,3092747.0
2020-07-28 10:10:00,68.39,68.77,68.17,68.67,2314784.0,68.39,68.77,68.17,68.67,2314784.0
2020-07-28 10:20:00,68.66,69.55,68.63,69.49,3856134.0,68.66,69.55,68.63,69.49,3856134.0
2020-07-28 10:30:00,69.49,69.5,69.04,69.31,3043001.0,69.49,69.5,69.04,69.31,3043001.0
2020-07-28 10:40:00,69.31,69.69,69.06,69.29,2746763.0,69.31,69.69,69.06,69.29,2746763.0
2020-07-28 10:50:00,69.29,69.42,68.95,69.18,1965580.0,69.29,69.42,68.95,69.18,1965580.0
2020-07-28 11:00:00,69.18,69.23,68.77,68.98,1845821.0,69.18,69.23,68.77,68.98,1845821.0
2020-07-28 11:10:00,68.98,69.5,68.95,69.15,2262677.0,68.98,69.5,68.95,69.15,2262677.0
2020-07-28 11:20:00,69.16,69.62,69.14,69.58,1583816.0,69.16,69.62,69.14,69.58,1583816.0
2020-07-28 11:30:00,69.59,69.8,69.43,69.48,2193726.0,69.59,69.8,69.43,69.48,2193726.0
2020-07-28 11:40:00,69.47,69.7,69.13,69.25,2115795.0,69.47,69.7,69.13,69.25,2115795.0
2020-07-28 11:50:00,69.25,69.34,69.03,69.12,1128393.0,69.25,69.34,69.03,69.12,1128393.0
2020-07-28 12:00:00,69.11,69.29,68.94,69.06,1197106.0,69.11,69.29,68.94,69.06,1197106.0
2020-07-28 12:10:00,69.05,69.16,68.88,68.92,1132902.0,69.05,69.16,68.88,68.92,1132902.0
2020-07-28 12:20:00,68.92,69.07,68.73,68.97,1028955.0,68.92,69.07,68.73,68.97,1028955.0
2020-07-28 12:30:00,68.98,69.08,68.8,69.05,881240.0,68.98,69.08,68.8,69.05,881240.0
2020-07-28 12:40:00,69.05,69.33,69.04,69.17,1655946.0,69.05,69.33,69.04,69.17,1655946.0
2020-07-28 12:50:00,69.17,69.2,68.94,68.96,876300.0,69.17,69.2,68.94,68.96,876300.0
2020-07-28 13:00:00,68.96,69.04,68.58,68.75,1336705.0,68.96,69.04,68.58,68.75,1336705.0
2020-07-28 13:10:00,68.74,68.82,68.58,68.66,887645.0,68.74,68.82,68.58,68.66,887645.0
2020-07-28 13:20:00,68.66,68.84,68.52,68.7,1036698.0,68.66,68.84,68.52,68.7,1036698.0
2020-07-28 13:30:00,68.7,68.88,68.68,68.85,649902.0,68.7,68.88,68.68,68.85,649902.0
2020-07-28 13:40:00,68.85,68.98,68.64,68.94,1084131.0,68.85,68.98,68.64,68.94,1084131.0
2020-07-28 13:50:00,68.93,69.16,68.93,69.12,1277315.0,68.93,69.16,68.93,69.12,1277315.0
2020-07-28 14:00:00,69.12,69.12,68.76,68.85,936595.0,69.12,69.12,68.76,68.85,936595.0
2020-07-28 14:10:00,68.84,69.06,68.84,69.05,911034.0,68.84,69.06,68.84,69.05,911034.0
2020-07-28 14:20:00,69.05,69.1,68.74,68.76,764447.0,69.05,69.1,68.74,68.76,764447.0
2020-07-28 14:30:00,68.76,68.83,68.62,68.76,910071.0,68.76,68.83,68.62,68.76,910071.0
2020-07-28 14:40:00,68.77,68.79,68.45,68.6,1330663.0,68.77,68.79,68.45,68.6,1330663.0
2020-07-28 14:50:00,68.6,68.93,68.54,68.76,1309674.0,68.6,68.93,68.54,68.76,1309674.0
2020-07-28 15:00:00,68.76,68.79,68.37,68.4,1352377.0,68.76,68.79,68.37,68.4,1352377.0
2020-07-28 15:10:00,68.4,68.47,68.0,68.3,2507593.0,68.4,68.47,68.0,68.3,2507593.0
2020-07-28 15:20:00,68.29,68.46,68.23,68.3,1699681.0,68.29,68.46,68.23,68.3,1699681.0
2020-07-28 15:30:00,68.29,68.39,67.9,67.96,1543849.0,68.29,68.39,67.9,67.96,1543849.0
2020-07-28 15:40:00,67.95,68.08,67.83,67.84,2064014.0,67.95,68.08,67.83,67.84,2064014.0
2020-07-28 15:50:00,67.83,67.94,67.45,67.72,3920113.0,67.83,67.94,67.45,67.72,3920113.0
2020-07-29 09:30:00,75.5,76.77,74.4,76.55,15912435.0,75.5,76.77,74.4,76.55,15912435.0
2020-07-29 09:40:00,76.56,76.58,75.67,75.89,6681086.0,76.56,76.58,75.67,75.89,6681086.0
2020-07-29 09:50:00,75.88,76.54,75.13,75.35,6790842.0,75.88,76.54,75.13,75.35,6790842.0
2020-07-29 10:00:00,75.35,75.47,74.25,74.65,7532144.0,75.35,75.47,74.25,74.65,7532144.0
2020-07-29 10:10:00,74.63,74.98,73.9,74.66,5495599.0,74.63,74.98,73.9,74.66,5495599.0
2020-07-29 10:20:00,74.66,75.6,74.51,75.36,4160370.0,74.66,75.6,74.51,75.36,4160370.0
2020-07-29 10:30:00,75.36,76.13,75.13,76.11,4185204.0,75.36,76.13,75.13,76.11,4185204.0
2020-07-29 10:40:00,76.11,76.32,75.86,75.94,4183019.0,76.11,76.32,75.86,75.94,4183019.0
2020-07-29 10:50:00,75.94,76.49,75.86,76.32,3880009.0,75.94,76.49,75.86,76.32,3880009.0
2020-07-29 11:00:00,76.31,76.39,75.7,76.23,3360566.0,76.31,76.39,75.7,76.23,3360566.0
2020-07-29 11:10:00,76.23,77.0,76.23,76.86,5246109.0,76.23,77.0,76.23,76.86,5246109.0
2020-07-29 11:20:00,76.87,77.19,76.82,76.98,4047170.0,76.87,77.19,76.82,76.98,4047170.0
2020-07-29 11:30:00,76.98,77.18,76.75,76.93,3046945.0,76.98,77.18,76.75,76.93,3046945.0
2020-07-29 11:40:00,76.94,77.03,76.4,76.66,2718351.0,76.94,77.03,76.4,76.66,2718351.0
2020-07-29 11:50:00,76.67,76.98,76.57,76.62,2135247.0,76.67,76.98,76.57,76.62,2135247.0
2020-07-29 12:00:00,76.61,76.61,76.04,76.06,2767974.0,76.61,76.61,76.04,76.06,2767974.0
2020-07-29 12:10:00,76.06,76.35,76.03,76.31,2478521.0,76.06,76.35,76.03,76.31,2478521.0
2020-07-29 12:20:00,76.31,76.45,76.05,76.13,1935930.0,76.31,76.45,76.05,76.13,1935930.0
2020-07-29 12:30:00,76.13,76.53,76.07,76.22,1658739.0,76.13,76.53,76.07,76.22,1658739.0
2020-07-29 12:40:00,76.22,76.37,75.81,76.13,2465016.0,76.22,76.37,75.81,76.13,2465016.0
2020-07-29 12:50:00,76.15,76.24,76.02,76.13,1360620.0,76.15,76.24,76.02,76.13,1360620.0
2020-07-29 13:00:00,76.13,76.19,75.87,75.94,1205407.0,76.13,76.19,75.87,75.94,1205407.0
2020-07-29 13:10:00,75.92,76.15,75.91,76.03,1165695.0,75.92,76.15,75.91,76.03,1165695.0
2020-07-29 13:20:00,76.02,76.18,75.96,76.03,844635.0,76.02,76.18,75.96,76.03,844635.0
2020-07-29 13:30:00,76.03,76.27,76.0,76.15,1070687.0,76.03,76.27,76.0,76.15,1070687.0
2020-07-29 13:40:00,76.15,76.17,75.93,75.98,929955.0,76.15,76.17,75.93,75.98,929955.0
2020-07-29 13:50:00,75.97,76.0,75.6,75.67,1571347.0,75.97,76.0,75.6,75.67,1571347.0
2020-07-29 14:00:00,75.67,76.09,75.61,76.08,1624360.0,75.67,76.09,75.61,76.08,1624360.0
2020-07-29 14:10:00,76.08,76.2,75.98,76.07,1321926.0,76.08,76.2,75.98,76.07,1321926.0
2020-07-29 14:20:00,76.07,76.17,75.87,76.13,1088301.0,76.07,76.17,75.87,76.13,1088301.0
2020-07-29 14:30:00,76.13,76.2,76.05,76.09,1020453.0,76.13,76.2,76.05,76.09,1020453.0
2020-07-29 14:40:00,76.1,76.37,75.86,76.01,1867312.0,76.1,76.37,75.86,76.01,1867312.0
2020-07-29 14:50:00,76.01,76.1,75.88,75.92,854770.0,76.01,76.1,75.88,75.92,854770.0
2020-07-29 15:00:00,75.93,76.09,75.56,75.79,1580652.0,75.93,76.09,75.56,75.79,1580652.0
2020-07-29 15:10:00,75.79,75.96,75.63,75.78,1456252.0,75.79,75.96,75.63,75.78,1456252.0
2020-07-29 15:20:00,75.79,76.12,75.74,76.11,1624722.0,75.79,76.12,75.74,76.11,1624722.0
2020-07-29 15:30:00,76.11,76.16,75.9,76.01,1736692.0,76.11,76.16,75.9,76.01,1736692.0
2020-07-29 15:40:00,76.02,76.14,75.81,76.13,1625536.0,76.02,76.14,75.81,76.13,1625536.0
2020-07-29 15:50:00,76.13,76.26,75.97,76.1,3610965.0,76.13,76.26,75.97,76.1,3610965.0
2020-07-30 09:30:00,75.48,76.08,75.07,75.63,3864383.0,75.48,76.08,75.07,75.63,3864383.0
2020-07-30 09:40:00,75.65,76.65,75.58,76.45,3036329.0,75.65,76.65,75.58,76.45,3036329.0
2020-07-30 09:50:00,76.43,76.93,75.84,75.9,3294931.0,76.43,76.93,75.84,75.9,3294931.0
2020-07-30 10:00:00,75.91,77.34,75.8,77.23,4298344.0,75.91,77.34,75.8,77.23,4298344.0
2020-07-30 10:10:00,77.23,77.88,77.11,77.45,4992821.0,77.23,77.88,77.11,77.45,4992821.0
2020-07-30 10:20:00,77.43,78.15,77.24,77.95,4049276.0,77.43,78.15,77.24,77.95,4049276.0
2020-07-30 10:30:00,77.95,77.96,77.55,77.68,2208983.0,77.95,77.96,77.55,77.68,2208983.0
2020-07-30 10:40:00,77.67,77.76,77.21,77.38,2153838.0,77.67,77.76,77.21,77.38,2153838.0
2020-07-30 10:50:00,77.38,77.81,77.18,77.75,2214188.0,77.38,77.81,77.18,77.75,2214188.0
2020-07-30 11:00:00,77.75,77.81,77.35,77.39,1692648.0,77.75,77.81,77.35,77.39,1692648.0
2020-07-30 11:10:00,77.4,77.85,77.34,77.84,1707133.0,77.4,77.85,77.34,77.84,1707133.0
2020-07-30 11:20:00,77.84,78.45,77.72,78.33,3050783.0,77.84,78.45,77.72,78.33,3050783.0
2020-07-30 11:30:00,78.34,78.8,78.25,78.67,3009333.0,78.34,78.8,78.25,78.67,3009333.0
2020-07-30 11:40:00,78.67,78.96,78.52,78.76,2295682.0,78.67,78.96,78.52,78.76,2295682.0
2020-07-30 11:50:00,78.76,78.79,78.34,78.42,1891012.0,78.76,78.79,78.34,78.42,1891012.0
2020-07-30 12:00:00,78.43,78.72,78.27,78.39,1750745.0,78.43,78.72,78.27,78.39,1750745.0
2020-07-30 12:10:00,78.4,78.59,78.14,78.43,1638918.0,78.4,78.59,78.14,78.43,1638918.0
2020-07-30 12:20:00,78.43,78.51,77.82,77.95,2085631.0,78.43,78.51,77.82,77.95,2085631.0
2020-07-30 12:30:00,77.95,78.36,77.95,78.17,1830634.0,77.95,78.36,77.95,78.17,1830634.0
2020-07-30 12:40:00,78.17,78.31,78.03,78.19,1226176.0,78.17,78.31,78.03,78.19,1226176.0
2020-07-30 12:50:00,78.18,78.25,78.05,78.18,951866.0,78.18,78.25,78.05,78.18,951866.0
2020-07-30 13:00:00,78.19,78.55,78.15,78.48,1623374.0,78.19,78.55,78.15,78.48,1623374.0
2020-07-30 13:10:00,78.49,78.51,78.23,78.38,898300.0,78.49,78.51,78.23,78.38,898300.0
2020-07-30 13:20:00,78.37,78.54,78.26,78.28,899850.0,78.37,78.54,78.26,78.28,899850.0
2020-07-30 13:30:00,78.28,78.33,78.05,78.33,1064276.0,78.28,78.33,78.05,78.33,1064276.0
2020-07-30 13:40:00,78.33,78.45,78.22,78.24,1267517.0,78.33,78.45,78.22,78.24,1267517.0
2020-07-30 13:50:00,78.23,78.5,78.18,78.49,931858.0,78.23,78.5,78.18,78.49,931858.0
2020-07-30 14:00:00,78.48,78.49,78.29,78.41,811894.0,78.48,78.49,78.29,78.41,811894.0
2020-07-30 14:10:00,78.4,78.49,78.25,78.45,965659.0,78.4,78.49,78.25,78.45,965659.0
2020-07-30 14:20:00,78.45,78.49,78.18,78.42,1333501.0,78.45,78.49,78.18,78.42,1333501.0
2020-07-30 14:30:00,78.42,78.49,78.19,78.36,771028.0,78.42,78.49,78.19,78.36,771028.0
2020-07-30 14:40:00,78.37,78.46,78.26,78.38,876513.0,78.37,78.46,78.26,78.38,876513.0
2020-07-30 14:50:00,78.37,78.4,78.26,78.35,581789.0,78.37,78.4,78.26,78.35,581789.0
2020-07-30 15:00:00,78.35,78.46,78.2,78.28,898329.0,78.35,78.46,78.2,78.28,898329.0
2020-07-30 15:10:00,78.28,78.45,78.27,78.38,798098.0,78.28,78.45,78.27,78.38,798098.0
2020-07-30 15:20:00,78.39,78.44,78.23,78.41,874736.0,78.39,78.44,78.23,78.41,874736.0
2020-07-30 15:30:00,78.41,78.64,78.08,78.11,2284077.0,78.41,78.64,78.08,78.11,2284077.0
2020-07-30 15:40:00,78.09,78.34,78.09,78.24,1128994.0,78.09,78.34,78.09,78.24,1128994.0
2020-07-30 15:50:00,78.23,78.33,78.16,78.19,1621391.0,78.23,78.33,78.16,78.19,1621391.0
2020-07-31 09:30:00,78.8,78.96,77.7,78.24,4301708.0,78.8,78.96,77.7,78.24,4301708.0
2020-07-31 09:40:00,78.26,78.53,77.71,77.93,2727140.0,78.26,78.53,77.71,77.93,2727140.0
2020-07-31 09:50:00,77.92,78.08,77.18,77.21,2843127.0,77.92,78.08,77.18,77.21,2843127.0
2020-07-31 10:00:00,77.22,77.29,76.48,76.66,3158419.0,77.22,77.29,76.48,76.66,3158419.0
2020-07-31 10:10:00,76.67,76.73,75.36,75.89,4639251.0,76.67,76.73,75.36,75.89,4639251.0
2020-07-31 10:20:00,75.89,76.94,75.83,76.6,3546499.0,75.89,76.94,75.83,76.6,3546499.0
2020-07-31 10:30:00,76.57,77.14,76.56,76.88,2533553.0,76.57,77.14,76.56,76.88,2533553.0
2020-07-31 10:40:00,76.87,76.95,76.17,76.64,2425021.0,76.87,76.95,76.17,76.64,2425021.0
2020-07-31 10:50:00,76.65,76.68,76.14,76.68,1694587.0,76.65,76.68,76.14,76.68,1694587.0
2020-07-31 11:00:00,76.68,77.01,76.52,76.82,1697514.0,76.68,77.01,76.52,76.82,1697514.0
2020-07-31 11:10:00,76.83,77.62,76.8,77.62,2322164.0,76.83,77.62,76.8,77.62,2322164.0
2020-07-31 11:20:00,77.63,77.86,77.28,77.43,2500373.0,77.63,77.86,77.28,77.43,2500373.0
2020-07-31 11:30:00,77.44,77.78,77.4,77.72,1330723.0,77.44,77.78,77.4,77.72,1330723.0
2020-07-31 11:40:00,77.72,78.03,77.52,77.9,1160226.0,77.72,78.03,77.52,77.9,1160226.0
2020-07-31 11:50:00,77.9,77.96,77.42,77.45,1230461.0,77.9,77.96,77.42,77.45,1230461.0
2020-07-31 12:00:00,77.45,77.47,76.86,76.91,2051651.0,77.45,77.47,76.86,76.91,2051651.0
2020-07-31 12:10:00,76.91,77.19,76.7,76.86,1741044.0,76.91,77.19,76.7,76.86,1741044.0
2020-07-31 12:20:00,76.85,77.23,76.8,76.92,1260999.0,76.85,77.23,76.8,76.92,1260999.0
2020-07-31 12:30:00,76.92,76.95,76.39,76.51,1108762.0,76.92,76.95,76.39,76.51,1108762.0
2020-07-31 12:40:00,76.5,76.72,76.28,76.38,1096348.0,76.5,76.72,76.28,76.38,1096348.0
2020-07-31 12:50:00,76.38,76.58,76.09,76.26,1443116.0,76.38,76.58,76.09,76.26,1443116.0
2020-07-31 13:00:00,76.25,76.79,76.2,76.66,1191651.0,76.25,76.79,76.2,76.66,1191651.0
2020-07-31 13:10:00,76.66,76.76,76.45,76.59,754471.0,76.66,76.76,76.45,76.59,754471.0
2020-07-31 13:20:00,76.6,77.03,76.59,77.01,916327.0,76.6,77.03,76.59,77.01,916327.0
2020-07-31 13:30:00,77.0,77.06,76.75,76.81,786928.0,77.0,77.06,76.75,76.81,786928.0
2020-07-31 13:40:00,76.81,77.0,76.77,76.93,875111.0,76.81,77.0,76.77,76.93,875111.0
2020-07-31 13:50:00,76.92,76.98,76.71,76.91,738812.0,76.92,76.98,76.71,76.91,738812.0
2020-07-31 14:00:00,76.9,77.04,76.47,76.51,1261787.0,76.9,77.04,76.47,76.51,1261787.0
2020-07-31 14:10:00,76.51,76.78,76.46,76.69,817847.0,76.51,76.78,76.46,76.69,817847.0
2020-07-31 14:20:00,76.7,77.0,76.7,76.93,764893.0,76.7,77.0,76.7,76.93,764893.0
2020-07-31 14:30:00,76.94,77.03,76.84,76.92,807808.0,76.94,77.03,76.84,76.92,807808.0
2020-07-31 14:40:00,76.92,77.17,76.77,77.02,998799.0,76.92,77.17,76.77,77.02,998799.0
2020-07-31 14:50:00,77.02,77.2,77.01,77.07,752656.0,77.02,77.2,77.01,77.07,752656.0
2020-07-31 15:00:00,77.07,77.28,77.0,77.22,992748.0,77.07,77.28,77.0,77.22,992748.0
2020-07-31 15:10:00,77.23,77.27,76.98,77.24,863793.0,77.23,77.27,76.98,77.24,863793.0
2020-07-31 15:20:00,77.25,77.38,77.04,77.13,1014532.0,77.25,77.38,77.04,77.13,1014532.0
2020-07-31 15:30:00,77.13,77.26,77.06,77.15,689777.0,77.13,77.26,77.06,77.15,689777.0
2020-07-31 15:40:00,77.15,77.42,77.06,77.2,1155383.0,77.15,77.42,77.06,77.2,1155383.0
2020-07-31 15:50:00,77.2,77.43,77.13,77.43,1864081.0,77.2,77.43,77.13,77.43,1864081.0
2020-08-03 09:30:00,78.16,78.5,77.72,77.82,2919085.0,78.16,78.5,77.72,77.82,2919085.0
2020-08-03 09:40:00,77.85,78.37,77.58,77.59,1768762.0,77.85,78.37,77.58,77.59,1768762.0
2020-08-03 09:50:00,77.59,77.87,77.3,77.82,1748251.0,77.59,77.87,77.3,77.82,1748251.0
2020-08-03 10:00:00,77.83,78.2,77.78,78.0,2086072.0,77.83,78.2,77.78,78.0,2086072.0
2020-08-03 10:10:00,77.99,78.14,77.65,78.06,1473487.0,77.99,78.14,77.65,78.06,1473487.0
2020-08-03 10:20:00,78.06,78.36,77.92,78.29,1337106.0,78.06,78.36,77.92,78.29,1337106.0
2020-08-03 10:30:00,78.29,78.38,77.97,78.06,1307206.0,78.29,78.38,77.97,78.06,1307206.0
2020-08-03 10:40:00,78.06,78.16,77.6,77.62,1367563.0,78.06,78.16,77.6,77.62,1367563.0
2020-08-03 10:50:00,77.62,77.96,77.55,77.83,1013577.0,77.62,77.96,77.55,77.83,1013577.0
2020-08-03 11:00:00,77.83,78.01,77.76,77.95,865676.0,77.83,78.01,77.76,77.95,865676.0
2020-08-03 11:10:00,77.95,78.15,77.78,78.06,1172291.0,77.95,78.15,77.78,78.06,1172291.0
2020-08-03 11:20:00,78.07,78.1,77.76,77.86,781792.0,78.07,78.1,77.76,77.86,781792.0
2020-08-03 11:30:00,77.86,77.93,77.71,77.87,645367.0,77.86,77.93,77.71,77.87,645367.0
2020-08-03 11:40:00,77.87,78.07,77.77,78.03,832011.0,77.87,78.07,77.77,78.03,832011.0
2020-08-03 11:50:00,78.04,78.14,77.96,78.12,686379.0,78.04,78.14,77.96,78.12,686379.0
2020-08-03 12:00:00,78.12,78.13,77.95,78.02,652850.0,78.12,78.13,77.95,78.02,652850.0
2020-08-03 12:10:00,78.02,78.04,77.89,78.03,419032.0,78.02,78.04,77.89,78.03,419032.0
2020-08-03 12:20:00,78.03,78.07,77.8,78.03,814556.0,78.03,78.07,77.8,78.03,814556.0
2020-08-03 12:30:00,78.03,78.07,77.93,77.99,1556594.0,78.03,78.07,77.93,77.99,1556594.0
2020-08-03 12:40:00,77.99,78.25,77.91,78.02,1337274.0,77.99,78.25,77.91,78.02,1337274.0
2020-08-03 12:50:00,78.03,78.08,77.81,77.87,1022986.0,78.03,78.08,77.81,77.87,1022986.0
2020-08-03 13:00:00,77.88,78.0,77.82,77.89,410120.0,77.88,78.0,77.82,77.89,410120.0
2020-08-03 13:10:00,77.9,78.06,77.78,77.99,747956.0,77.9,78.06,77.78,77.99,747956.0
2020-08-03 13:20:00,77.99,78.05,77.91,78.0,522798.0,77.99,78.05,77.91,78.0,522798.0
2020-08-03 13:30:00,78.0,78.14,77.85,77.87,875200.0,78.0,78.14,77.85,77.87,875200.0
2020-08-03 13:40:00,77.87,77.9,77.71,77.87,731685.0,77.87,77.9,77.71,77.87,731685.0
2020-08-03 13:50:00,77.87,77.95,77.68,77.79,532109.0,77.87,77.95,77.68,77.79,532109.0
2020-08-03 14:00:00,77.8,77.8,77.54,77.56,667557.0,77.8,77.8,77.54,77.56,667557.0
2020-08-03 14:10:00,77.55,77.76,77.52,77.65,637471.0,77.55,77.76,77.52,77.65,637471.0
2020-08-03 14:20:00,77.65,77.74,77.61,77.73,335073.0,77.65,77.74,77.61,77.73,335073.0
2020-08-03 14:30:00,77.73,77.76,77.6,77.67,353815.0,77.73,77.76,77.6,77.67,353815.0
2020-08-03 14:40:00,77.67,77.69,77.35,77.4,764146.0,77.67,77.69,77.35,77.4,764146.0
2020-08-03 14:50:00,77.4,77.69,77.28,77.62,733414.0,77.4,77.69,77.28,77.62,733414.0
2020-08-03 15:00:00,77.61,77.66,77.47,77.48,462102.0,77.61,77.66,77.47,77.48,462102.0
2020-08-03 15:10:00,77.48,77.5,77.06,77.31,830505.0,77.48,77.5,77.06,77.31,830505.0
2020-08-03 15:20:00,77.31,77.44,77.25,77.34,613138.0,77.31,77.44,77.25,77.34,613138.0
2020-08-03 15:30:00,77.36,77.43,77.16,77.4,590899.0,77.36,77.43,77.16,77.4,590899.0
2020-08-03 15:40:00,77.4,77.76,77.35,77.64,931375.0,77.4,77.76,77.35,77.64,931375.0
2020-08-03 15:50:00,77.65,77.85,77.48,77.66,1450573.0,77.65,77.85,77.48,77.66,1450573.0
2020-08-04 09:30:00,77.98,80.25,77.98,80.22,6788503.0,77.98,80.25,77.98,80.22,6788503.0
2020-08-04 09:40:00,80.23,82.45,80.2,82.12,8925999.0,80.23,82.45,80.2,82.12,8925999.0
2020-08-04 09:50:00,82.12,82.95,81.73,82.62,8023619.0,82.12,82.95,81.73,82.62,8023619.0
2020-08-04 10:00:00,82.62,82.83,81.8,82.35,5057580.0,82.62,82.83,81.8,82.35,5057580.0
2020-08-04 10:10:00,82.34,82.81,82.02,82.59,3986293.0,82.34,82.81,82.02,82.59,3986293.0
2020-08-04 10:20:00,82.6,83.39,82.48,82.87,5529696.0,82.6,83.39,82.48,82.87,5529696.0
2020-08-04 10:30:00,82.87,83.17,82.56,83.06,3639085.0,82.87,83.17,82.56,83.06,3639085.0
2020-08-04 10:40:00,83.05,83.15,82.42,82.47,2822486.0,83.05,83.15,82.42,82.47,2822486.0
2020-08-04 10:50:00,82.47,83.1,82.3,82.99,3264234.0,82.47,83.1,82.3,82.99,3264234.0
2020-08-04 11:00:00,82.98,83.0,82.21,82.45,2898195.0,82.98,83.0,82.21,82.45,2898195.0
2020-08-04 11:10:00,82.45,82.75,82.27,82.62,2467843.0,82.45,82.75,82.27,82.62,2467843.0
2020-08-04 11:20:00,82.61,83.22,82.6,83.17,2931024.0,82.61,83.22,82.6,83.17,2931024.0
2020-08-04 11:30:00,83.17,83.8,83.16,83.39,3495589.0,83.17,83.8,83.16,83.39,3495589.0
2020-08-04 11:40:00,83.4,83.88,83.38,83.83,3203370.0,83.4,83.88,83.38,83.83,3203370.0
2020-08-04 11:50:00,83.83,84.59,83.78,84.3,4623627.0,83.83,84.59,83.78,84.3,4623627.0
2020-08-04 12:00:00,84.29,84.4,83.79,84.17,3939643.0,84.29,84.4,83.79,84.17,3939643.0
2020-08-04 12:10:00,84.17,84.54,83.94,84.45,3518761.0,84.17,84.54,83.94,84.45,3518761.0
2020-08-04 12:20:00,84.45,85.15,84.34,85.05,4674213.0,84.45,85.15,84.34,85.05,4674213.0
2020-08-04 12:30:00,85.03,85.39,84.71,85.22,3924269.0,85.03,85.39,84.71,85.22,3924269.0
2020-08-04 12:40:00,85.21,85.73,85.21,85.33,4577249.0,85.21,85.73,85.21,85.33,4577249.0
2020-08-04 12:50:00,85.32,85.81,85.12,85.4,4099347.0,85.32,85.81,85.12,85.4,4099347.0
2020-08-04 13:00:00,85.41,85.42,84.64,84.78,4172307.0,85.41,85.42,84.64,84.78,4172307.0
2020-08-04 13:10:00,84.78,84.8,84.34,84.73,3227522.0,84.78,84.8,84.34,84.73,3227522.0
2020-08-04 13:20:00,84.73,85.14,84.39,84.41,3250682.0,84.73,85.14,84.39,84.41,3250682.0
2020-08-04 13:30:00,84.42,84.65,83.9,84.35,3227915.0,84.42,84.65,83.9,84.35,3227915.0
2020-08-04 13:40:00,84.37,84.74,84.32,84.56,2344507.0,84.37,84.74,84.32,84.56,2344507.0
2020-08-04 13:50:00,84.56,84.95,84.46,84.61,2351862.0,84.56,84.95,84.46,84.61,2351862.0
2020-08-04 14:00:00,84.65,84.74,84.21,84.35,2472408.0,84.65,84.74,84.21,84.35,2472408.0
2020-08-04 14:10:00,84.34,84.52,84.05,84.18,2225170.0,84.34,84.52,84.05,84.18,2225170.0
2020-08-04 14:20:00,84.18,84.43,84.11,84.22,1446740.0,84.18,84.43,84.11,84.22,1446740.0
2020-08-04 14:30:00,84.22,84.24,83.39,83.62,3491668.0,84.22,84.24,83.39,83.62,3491668.0
2020-08-04 14:40:00,83.61,83.86,83.36,83.7,2381239.0,83.61,83.86,83.36,83.7,2381239.0
2020-08-04 14:50:00,83.69,84.38,83.57,84.3,2289440.0,83.69,84.38,83.57,84.3,2289440.0
2020-08-04 15:00:00,84.3,84.8,84.18,84.75,2479418.0,84.3,84.8,84.18,84.75,2479418.0
2020-08-04 15:10:00,84.74,85.13,84.41,85.02,2704835.0,84.74,85.13,84.41,85.02,2704835.0
2020-08-04 15:20:00,85.01,85.27,84.82,84.99,3206775.0,85.01,85.27,84.82,84.99,3206775.0
2020-08-04 15:30:00,85.0,85.26,84.85,85.04,2411587.0,85.0,85.26,84.85,85.04,2411587.0
2020-08-04 15:40:00,85.02,85.22,84.55,84.56,2530084.0,85.02,85.22,84.55,84.56,2530084.0
2020-08-04 15:50:00,84.55,85.08,84.5,85.05,3637663.0,84.55,85.08,84.5,85.05,3637663.0
2020-08-05 09:30:00,84.95,85.08,83.57,84.09,4873451.0,84.95,85.08,83.57,84.09,4873451.0
2020-08-05 09:40:00,84.09,84.58,83.32,84.57,3418893.0,84.09,84.58,83.32,84.57,3418893.0
2020-08-05 09:50:00,84.57,85.19,84.43,85.16,3172698.0,84.57,85.19,84.43,85.16,3172698.0
2020-08-05 10:00:00,85.16,85.67,85.01,85.66,3121202.0,85.16,85.67,85.01,85.66,3121202.0
2020-08-05 10:10:00,85.66,86.32,85.54,86.06,4036466.0,85.66,86.32,85.54,86.06,4036466.0
2020-08-05 10:20:00,86.06,86.13,85.59,85.9,2283027.0,86.06,86.13,85.59,85.9,2283027.0
2020-08-05 10:30:00,85.91,85.93,84.72,84.78,2932831.0,85.91,85.93,84.72,84.78,2932831.0
2020-08-05 10:40:00,84.79,85.01,84.37,84.82,2887171.0,84.79,85.01,84.37,84.82,2887171.0
2020-08-05 10:50:00,84.82,84.96,84.49,84.86,1887183.0,84.82,84.96,84.49,84.86,1887183.0
2020-08-05 11:00:00,84.86,85.82,84.85,85.45,2454537.0,84.86,85.82,84.85,85.45,2454537.0
2020-08-05 11:10:00,85.45,85.65,85.1,85.13,1782073.0,85.45,85.65,85.1,85.13,1782073.0
2020-08-05 11:20:00,85.14,85.54,85.0,85.16,1665603.0,85.14,85.54,85.0,85.16,1665603.0
2020-08-05 11:30:00,85.15,85.39,85.02,85.25,1158117.0,85.15,85.39,85.02,85.25,1158117.0
2020-08-05 11:40:00,85.25,85.49,85.09,85.48,1033671.0,85.25,85.49,85.09,85.48,1033671.0
2020-08-05 11:50:00,85.48,85.74,85.35,85.37,1294076.0,85.48,85.74,85.35,85.37,1294076.0
2020-08-05 12:00:00,85.37,85.63,85.33,85.48,838549.0,85.37,85.63,85.33,85.48,838549.0
2020-08-05 12:10:00,85.48,85.66,85.33,85.61,1019517.0,85.48,85.66,85.33,85.61,1019517.0
2020-08-05 12:20:00,85.6,85.82,85.37,85.39,962244.0,85.6,85.82,85.37,85.39,962244.0
2020-08-05 12:30:00,85.39,85.57,85.17,85.18,870335.0,85.39,85.57,85.17,85.18,870335.0
2020-08-05 12:40:00,85.18,85.45,85.05,85.06,1023696.0,85.18,85.45,85.05,85.06,1023696.0
2020-08-05 12:50:00,85.06,85.09,84.84,84.95,1134461.0,85.06,85.09,84.84,84.95,1134461.0
2020-08-05 13:00:00,84.95,85.13,84.88,85.13,753388.0,84.95,85.13,84.88,85.13,753388.0
2020-08-05 13:10:00,85.12,85.37,85.1,85.3,917957.0,85.12,85.37,85.1,85.3,917957.0
2020-08-05 13:20:00,85.31,85.33,85.16,85.24,495104.0,85.31,85.33,85.16,85.24,495104.0
2020-08-05 13:30:00,85.22,85.28,85.02,85.09,700489.0,85.22,85.28,85.02,85.09,700489.0
2020-08-05 13:40:00,85.1,85.18,84.93,85.01,789533.0,85.1,85.18,84.93,85.01,789533.0
2020-08-05 13:50:00,85.01,85.2,85.01,85.05,666631.0,85.01,85.2,85.01,85.05,666631.0
2020-08-05 14:00:00,85.05,85.15,84.93,85.05,880140.0,85.05,85.15,84.93,85.05,880140.0
2020-08-05 14:10:00,85.04,85.25,84.94,85.0,632275.0,85.04,85.25,84.94,85.0,632275.0
2020-08-05 14:20:00,84.99,85.04,84.78,84.95,852988.0,84.99,85.04,84.78,84.95,852988.0
2020-08-05 14:30:00,84.94,85.33,84.84,85.28,888261.0,84.94,85.33,84.84,85.28,888261.0
2020-08-05 14:40:00,85.29,85.32,85.11,85.19,618081.0,85.29,85.32,85.11,85.19,618081.0
2020-08-05 14:50:00,85.18,85.19,84.9,85.01,728201.0,85.18,85.19,84.9,85.01,728201.0
2020-08-05 15:00:00,85.01,85.14,84.87,84.89,618270.0,85.01,85.14,84.87,84.89,618270.0
2020-08-05 15:10:00,84.89,85.05,84.8,85.04,709024.0,84.89,85.05,84.8,85.04,709024.0
2020-08-05 15:20:00,85.04,85.32,85.04,85.17,944680.0,85.04,85.32,85.04,85.17,944680.0
2020-08-05 15:30:00,85.17,85.47,85.06,85.35,1014764.0,85.17,85.47,85.06,85.35,1014764.0
2020-08-05 15:40:00,85.37,85.39,85.01,85.1,1067695.0,85.37,85.39,85.01,85.1,1067695.0
2020-08-05 15:50:00,85.1,85.47,84.96,85.33,1586015.0,85.1,85.47,84.96,85.33,1586015.0
2020-08-06 09:30:00,85.49,86.2,84.88,85.12,3294691.0,85.49,86.2,84.88,85.12,3294691.0
2020-08-06 09:40:00,85.14,85.44,84.78,85.1,2032788.0,85.14,85.44,84.78,85.1,2032788.0
2020-08-06 09:50:00,85.09,85.7,84.95,85.68,1990221.0,85.09,85.7,84.95,85.68,1990221.0
2020-08-06 10:00:00,85.67,85.9,85.49,85.84,1442403.0,85.67,85.9,85.49,85.84,1442403.0
2020-08-06 10:10:00,85.85,86.87,85.84,86.87,3783860.0,85.85,86.87,85.84,86.87,3783860.0
2020-08-06 10:20:00,86.85,86.98,86.42,86.47,2367029.0,86.85,86.98,86.42,86.47,2367029.0
2020-08-06 10:30:00,86.48,86.63,86.18,86.42,1806611.0,86.48,86.63,86.18,86.42,1806611.0
2020-08-06 10:40:00,86.41,86.44,85.65,85.66,1977117.0,86.41,86.44,85.65,85.66,1977117.0
2020-08-06 10:50:00,85.66,85.78,85.09,85.67,2779203.0,85.66,85.78,85.09,85.67,2779203.0
2020-08-06 11:00:00,85.67,85.97,85.41,85.81,1563598.0,85.67,85.97,85.41,85.81,1563598.0
2020-08-06 11:10:00,85.81,86.23,85.66,86.18,1433463.0,85.81,86.23,85.66,86.18,1433463.0
2020-08-06 11:20:00,86.19,86.48,86.05,86.14,1971325.0,86.19,86.48,86.05,86.14,1971325.0
2020-08-06 11:30:00,86.14,86.51,86.08,86.25,1409616.0,86.14,86.51,86.08,86.25,1409616.0
2020-08-06 11:40:00,86.27,86.37,86.07,86.11,889783.0,86.27,86.37,86.07,86.11,889783.0
2020-08-06 11:50:00,86.11,86.26,85.88,85.96,901850.0,86.11,86.26,85.88,85.96,901850.0
2020-08-06 12:00:00,85.96,86.2,85.92,86.16,732865.0,85.96,86.2,85.92,86.16,732865.0
2020-08-06 12:10:00,86.16,86.17,85.91,86.11,649480.0,86.16,86.17,85.91,86.11,649480.0
2020-08-06 12:20:00,86.12,86.15,85.94,86.0,537669.0,86.12,86.15,85.94,86.0,537669.0
2020-08-06 12:30:00,85.99,85.99,85.71,85.91,667298.0,85.99,85.99,85.71,85.91,667298.0
2020-08-06 12:40:00,85.92,86.34,85.88,86.32,828486.0,85.92,86.34,85.88,86.32,828486.0
2020-08-06 12:50:00,86.34,86.46,86.21,86.33,1256923.0,86.34,86.46,86.21,86.33,1256923.0
2020-08-06 13:00:00,86.33,86.4,86.18,86.3,559696.0,86.33,86.4,86.18,86.3,559696.0
2020-08-06 13:10:00,86.28,86.58,86.28,86.39,805135.0,86.28,86.58,86.28,86.39,805135.0
2020-08-06 13:20:00,86.4,86.54,86.33,86.41,582884.0,86.4,86.54,86.33,86.41,582884.0
2020-08-06 13:30:00,86.4,86.5,86.16,86.2,627728.0,86.4,86.5,86.16,86.2,627728.0
2020-08-06 13:40:00,86.21,86.3,86.12,86.22,608364.0,86.21,86.3,86.12,86.22,608364.0
2020-08-06 13:50:00,86.22,86.34,86.16,86.27,567603.0,86.22,86.34,86.16,86.27,567603.0
2020-08-06 14:00:00,86.27,86.52,86.26,86.5,822626.0,86.27,86.52,86.26,86.5,822626.0
2020-08-06 14:10:00,86.49,86.68,86.49,86.5,1016696.0,86.49,86.68,86.49,86.5,1016696.0
2020-08-06 14:20:00,86.5,86.59,86.31,86.37,654100.0,86.5,86.59,86.31,86.37,654100.0
2020-08-06 14:30:00,86.37,86.52,86.28,86.5,694189.0,86.37,86.52,86.28,86.5,694189.0
2020-08-06 14:40:00,86.51,86.61,86.41,86.58,679966.0,86.51,86.61,86.41,86.58,679966.0
2020-08-06 14:50:00,86.58,86.76,86.51,86.72,844094.0,86.58,86.76,86.51,86.72,844094.0
2020-08-06 15:00:00,86.73,86.84,86.52,86.53,913712.0,86.73,86.84,86.52,86.53,913712.0
2020-08-06 15:10:00,86.53,86.78,86.52,86.73,763704.0,86.53,86.78,86.52,86.73,763704.0
2020-08-06 15:20:00,86.72,86.78,86.56,86.62,816978.0,86.72,86.78,86.56,86.62,816978.0
2020-08-06 15:30:00,86.62,86.67,86.47,86.59,854231.0,86.62,86.67,86.47,86.59,854231.0
2020-08-06 15:40:00,86.6,86.64,86.38,86.48,875351.0,86.6,86.64,86.38,86.48,875351.0
2020-08-06 15:50:00,86.49,86.75,86.36,86.71,1566424.0,86.49,86.75,86.36,86.71,1566424.0
2020-08-07 09:30:00,86.66,87.29,86.05,86.2,3377014.0,86.66,87.29,86.05,86.2,3377014.0
2020-08-07 09:40:00,86.2,87.0,86.1,86.41,2489436.0,86.2,87.0,86.1,86.41,2489436.0
2020-08-07 09:50:00,86.41,86.7,86.22,86.69,1476037.0,86.41,86.7,86.22,86.69,1476037.0
2020-08-07 10:00:00,86.69,86.72,85.98,86.08,1702707.0,86.69,86.72,85.98,86.08,1702707.0
2020-08-07 10:10:00,86.09,86.09,85.74,85.76,1647135.0,86.09,86.09,85.74,85.76,1647135.0
2020-08-07 10:20:00,85.75,86.16,85.64,85.95,1830486.0,85.75,86.16,85.64,85.95,1830486.0
2020-08-07 10:30:00,85.94,86.3,85.81,85.88,1140810.0,85.94,86.3,85.81,85.88,1140810.0
2020-08-07 10:40:00,85.91,86.0,85.75,85.96,865409.0,85.91,86.0,85.75,85.96,865409.0
2020-08-07 10:50:00,85.96,86.4,85.92,86.34,1146418.0,85.96,86.4,85.92,86.34,1146418.0
2020-08-07 11:00:00,86.33,86.33,86.0,86.13,992602.0,86.33,86.33,86.0,86.13,992602.0
2020-08-07 11:10:00,86.12,86.2,85.76,85.83,904130.0,86.12,86.2,85.76,85.83,904130.0
2020-08-07 11:20:00,85.84,85.9,85.33,85.34,1395141.0,85.84,85.9,85.33,85.34,1395141.0
2020-08-07 11:30:00,85.35,85.86,85.32,85.8,1291967.0,85.35,85.86,85.32,85.8,1291967.0
2020-08-07 11:40:00,85.8,86.13,85.67,86.06,1129075.0,85.8,86.13,85.67,86.06,1129075.0
2020-08-07 11:50:00,86.07,86.09,85.57,85.58,879359.0,86.07,86.09,85.57,85.58,879359.0
2020-08-07 12:00:00,85.59,85.73,85.45,85.6,1084574.0,85.59,85.73,85.45,85.6,1084574.0
2020-08-07 12:10:00,85.61,85.8,85.53,85.73,732033.0,85.61,85.8,85.53,85.73,732033.0
2020-08-07 12:20:00,85.72,85.84,85.61,85.71,563472.0,85.72,85.84,85.61,85.71,563472.0
2020-08-07 12:30:00,85.7,85.75,85.51,85.63,667151.0,85.7,85.75,85.51,85.63,667151.0
2020-08-07 12:40:00,85.62,85.66,84.87,84.89,1386026.0,85.62,85.66,84.87,84.89,1386026.0
2020-08-07 12:50:00,84.88,85.06,84.42,84.42,2280913.0,84.88,85.06,84.42,84.42,2280913.0
2020-08-07 13:00:00,84.43,84.48,83.86,83.89,2449718.0,84.43,84.48,83.86,83.89,2449718.0
2020-08-07 13:10:00,83.9,83.96,82.67,83.62,4357552.0,83.9,83.96,82.67,83.62,4357552.0
2020-08-07 13:20:00,83.61,83.73,83.22,83.5,2040861.0,83.61,83.73,83.22,83.5,2040861.0
2020-08-07 13:30:00,83.5,84.05,83.36,83.78,2103853.0,83.5,84.05,83.36,83.78,2103853.0
2020-08-07 13:40:00,83.77,83.85,83.16,83.22,1903012.0,83.77,83.85,83.16,83.22,1903012.0
2020-08-07 13:50:00,83.22,83.9,83.13,83.9,1919067.0,83.22,83.9,83.13,83.9,1919067.0
2020-08-07 14:00:00,83.9,83.96,83.5,83.63,1637913.0,83.9,83.96,83.5,83.63,1637913.0
2020-08-07 14:10:00,83.62,83.85,83.31,83.35,1062308.0,83.62,83.85,83.31,83.35,1062308.0
2020-08-07 14:20:00,83.36,83.48,82.98,83.25,1404474.0,83.36,83.48,82.98,83.25,1404474.0
2020-08-07 14:30:00,83.24,83.7,83.14,83.55,1030956.0,83.24,83.7,83.14,83.55,1030956.0
2020-08-07 14:40:00,83.58,83.88,83.42,83.79,1141778.0,83.58,83.88,83.42,83.79,1141778.0
2020-08-07 14:50:00,83.79,84.04,83.68,83.98,1138031.0,83.79,84.04,83.68,83.98,1138031.0
2020-08-07 15:00:00,83.98,84.55,83.97,84.24,1667342.0,83.98,84.55,83.97,84.24,1667342.0
2020-08-07 15:10:00,84.24,84.31,83.95,84.27,1340394.0,84.24,84.31,83.95,84.27,1340394.0
2020-08-07 15:20:00,84.28,84.44,84.07,84.13,1351830.0,84.28,84.44,84.07,84.13,1351830.0
2020-08-07 15:30:00,84.12,84.64,84.11,84.59,1393345.0,84.12,84.64,84.11,84.59,1393345.0
2020-08-07 15:40:00,84.6,85.1,84.58,84.98,2082111.0,84.6,85.1,84.58,84.98,2082111.0
2020-08-07 15:50:00,84.98,85.02,84.67,84.84,1996946.0,84.98,85.02,84.67,84.84,1996946.0
2020-08-10 09:30:00,85.08,85.16,83.94,84.2,2479795.0,85.08,85.16,83.94,84.2,2479795.0
2020-08-10 09:40:00,84.2,84.27,83.68,83.75,2029251.0,84.2,84.27,83.68,83.75,2029251.0
2020-08-10 09:50:00,83.74,83.89,82.86,83.11,2720299.0,83.74,83.89,82.86,83.11,2720299.0
2020-08-10 10:00:00,83.11,83.49,83.05,83.31,1505699.0,83.11,83.49,83.05,83.31,1505699.0
2020-08-10 10:10:00,83.29,83.3,82.11,82.68,3069843.0,83.29,83.3,82.11,82.68,3069843.0
2020-08-10 10:20:00,82.68,82.7,81.76,82.23,2788793.0,82.68,82.7,81.76,82.23,2788793.0
2020-08-10 10:30:00,82.22,82.32,81.83,82.08,1610496.0,82.22,82.32,81.83,82.08,1610496.0
2020-08-10 10:40:00,82.09,82.11,80.04,80.58,5215031.0,82.09,82.11,80.04,80.58,5215031.0
2020-08-10 10:50:00,80.56,80.93,79.56,79.69,4010158.0,80.56,80.93,79.56,79.69,4010158.0
2020-08-10 11:00:00,79.67,80.67,79.32,80.66,3067532.0,79.67,80.67,79.32,80.66,3067532.0
2020-08-10 11:10:00,80.66,81.42,80.62,81.32,2717152.0,80.66,81.42,80.62,81.32,2717152.0
2020-08-10 11:20:00,81.33,81.55,80.88,81.38,1950221.0,81.33,81.55,80.88,81.38,1950221.0
2020-08-10 11:30:00,81.39,81.54,81.11,81.47,1230279.0,81.39,81.54,81.11,81.47,1230279.0
2020-08-10 11:40:00,81.47,81.64,81.14,81.32,1313490.0,81.47,81.64,81.14,81.32,1313490.0
2020-08-10 11:50:00,81.32,81.74,81.32,81.33,1292226.0,81.32,81.74,81.32,81.33,1292226.0
2020-08-10 12:00:00,81.34,81.65,81.11,81.43,1275406.0,81.34,81.65,81.11,81.43,1275406.0
2020-08-10 12:10:00,81.44,81.45,81.06,81.2,1007985.0,81.44,81.45,81.06,81.2,1007985.0
2020-08-10 12:20:00,81.2,81.23,80.88,80.93,793796.0,81.2,81.23,80.88,80.93,793796.0
2020-08-10 12:30:00,80.94,81.6,80.89,81.54,1479918.0,80.94,81.6,80.89,81.54,1479918.0
2020-08-10 12:40:00,81.54,81.84,81.51,81.72,1136327.0,81.54,81.84,81.51,81.72,1136327.0
2020-08-10 12:50:00,81.74,82.23,81.7,81.9,2123326.0,81.74,82.23,81.7,81.9,2123326.0
2020-08-10 13:00:00,81.91,82.92,81.89,82.82,2252236.0,81.91,82.92,81.89,82.82,2252236.0
2020-08-10 13:10:00,82.83,83.0,82.58,82.79,1801937.0,82.83,83.0,82.58,82.79,1801937.0
2020-08-10 13:20:00,82.79,82.91,82.46,82.6,1116835.0,82.79,82.91,82.46,82.6,1116835.0
2020-08-10 13:30:00,82.59,82.67,82.34,82.53,780194.0,82.59,82.67,82.34,82.53,780194.0
2020-08-10 13:40:00,82.52,82.55,82.13,82.2,963169.0,82.52,82.55,82.13,82.2,963169.0
2020-08-10 13:50:00,82.2,82.28,81.89,82.13,1152718.0,82.2,82.28,81.89,82.13,1152718.0
2020-08-10 14:00:00,82.12,82.75,82.07,82.68,1438989.0,82.12,82.75,82.07,82.68,1438989.0
2020-08-10 14:10:00,82.69,82.73,82.33,82.45,951636.0,82.69,82.73,82.33,82.45,951636.0
2020-08-10 14:20:00,82.45,82.8,82.4,82.68,1022325.0,82.45,82.8,82.4,82.68,1022325.0
2020-08-10 14:30:00,82.7,82.8,82.41,82.65,760469.0,82.7,82.8,82.41,82.65,760469.0
2020-08-10 14:40:00,82.66,82.78,82.35,82.47,796121.0,82.66,82.78,82.35,82.47,796121.0
2020-08-10 14:50:00,82.47,82.9,82.42,82.67,972536.0,82.47,82.9,82.42,82.67,972536.0
2020-08-10 15:00:00,82.65,82.75,82.46,82.48,1085286.0,82.65,82.75,82.46,82.48,1085286.0
2020-08-10 15:10:00,82.48,82.6,82.22,82.29,664926.0,82.48,82.6,82.22,82.29,664926.0
2020-08-10 15:20:00,82.29,82.37,81.9,82.07,1051058.0,82.29,82.37,81.9,82.07,1051058.0
2020-08-10 15:30:00,82.07,82.35,82.02,82.16,1107856.0,82.07,82.35,82.02,82.16,1107856.0
2020-08-10 15:40:00,82.18,82.26,81.95,81.98,814353.0,82.18,82.26,81.95,81.98,814353.0
2020-08-10 15:50:00,81.98,82.37,81.95,82.24,1400565.0,81.98,82.37,81.95,82.24,1400565.0
2020-08-11 09:30:00,80.71,80.71,78.23,79.81,5968323.0,80.71,80.71,78.23,79.81,5968323.0
2020-08-11 09:40:00,79.8,80.52,79.65,79.83,3235680.0,79.8,80.52,79.65,79.83,3235680.0
2020-08-11 09:50:00,79.84,80.0,79.19,79.44,2754006.0,79.84,80.0,79.19,79.44,2754006.0
2020-08-11 10:00:00,79.44,79.54,78.71,78.87,2591122.0,79.44,79.54,78.71,78.87,2591122.0
2020-08-11 10:10:00,78.89,79.72,78.86,79.6,2103403.0,78.89,79.72,78.86,79.6,2103403.0
2020-08-11 10:20:00,79.6,80.11,79.38,79.8,2238247.0,79.6,80.11,79.38,79.8,2238247.0
2020-08-11 10:30:00,79.8,80.31,79.51,80.26,1747648.0,79.8,80.31,79.51,80.26,1747648.0
2020-08-11 10:40:00,80.27,80.27,79.71,79.87,1496607.0,80.27,80.27,79.71,79.87,1496607.0
2020-08-11 10:50:00,79.87,80.1,79.61,79.87,1378444.0,79.87,80.1,79.61,79.87,1378444.0
2020-08-11 11:00:00,79.88,80.21,79.72,80.15,1506962.0,79.88,80.21,79.72,80.15,1506962.0
2020-08-11 11:10:00,80.16,80.54,79.9,79.99,1849773.0,80.16,80.54,79.9,79.99,1849773.0
2020-08-11 11:20:00,79.98,80.05,79.72,80.04,1346988.0,79.98,80.05,79.72,80.04,1346988.0
2020-08-11 11:30:00,80.05,80.28,79.88,80.13,1542782.0,80.05,80.28,79.88,80.13,1542782.0
2020-08-11 11:40:00,80.14,80.16,79.23,79.45,2143887.0,80.14,80.16,79.23,79.45,2143887.0
2020-08-11 11:50:00,79.46,79.46,79.18,79.25,1148365.0,79.46,79.46,79.18,79.25,1148365.0
2020-08-11 12:00:00,79.26,79.58,79.23,79.37,1091460.0,79.26,79.58,79.23,79.37,1091460.0
2020-08-11 12:10:00,79.37,79.65,79.33,79.58,1195347.0,79.37,79.65,79.33,79.58,1195347.0
2020-08-11 12:20:00,79.57,79.96,79.48,79.79,1256320.0,79.57,79.96,79.48,79.79,1256320.0
2020-08-11 12:30:00,79.79,79.82,79.47,79.67,811200.0,79.79,79.82,79.47,79.67,811200.0
2020-08-11 12:40:00,79.67,79.7,79.04,79.13,1255125.0,79.67,79.7,79.04,79.13,1255125.0
2020-08-11 12:50:00,79.12,79.22,78.92,79.06,1225401.0,79.12,79.22,78.92,79.06,1225401.0
2020-08-11 13:00:00,79.04,79.11,78.83,78.98,1110289.0,79.04,79.11,78.83,78.98,1110289.0
2020-08-11 13:10:00,78.96,79.04,78.54,78.76,1287396.0,78.96,79.04,78.54,78.76,1287396.0
2020-08-11 13:20:00,78.77,79.11,78.68,79.09,1055994.0,78.77,79.11,78.68,79.09,1055994.0
2020-08-11 13:30:00,79.09,79.18,78.85,79.13,1137521.0,79.09,79.18,78.85,79.13,1137521.0
2020-08-11 13:40:00,79.12,79.2,78.9,78.93,811126.0,79.12,79.2,78.9,78.93,811126.0
2020-08-11 13:50:00,78.93,79.24,78.82,79.2,824300.0,78.93,79.24,78.82,79.2,824300.0
2020-08-11 14:00:00,79.2,79.24,78.98,79.01,703074.0,79.2,79.24,78.98,79.01,703074.0
2020-08-11 14:10:00,79.01,79.03,78.63,78.64,1084023.0,79.01,79.03,78.63,78.64,1084023.0
2020-08-11 14:20:00,78.64,78.74,78.53,78.61,877256.0,78.64,78.74,78.53,78.61,877256.0
2020-08-11 14:30:00,78.62,78.7,78.28,78.65,1376483.0,78.62,78.7,78.28,78.65,1376483.0
2020-08-11 14:40:00,78.65,78.99,78.62,78.9,985351.0,78.65,78.99,78.62,78.9,985351.0
2020-08-11 14:50:00,78.9,78.92,78.62,78.82,1139634.0,78.9,78.92,78.62,78.82,1139634.0
2020-08-11 15:00:00,78.81,78.85,78.01,78.06,1654557.0,78.81,78.85,78.01,78.06,1654557.0
2020-08-11 15:10:00,78.07,78.18,77.33,77.43,3178640.0,78.07,78.18,77.33,77.43,3178640.0
2020-08-11 15:20:00,77.44,77.61,77.0,77.32,2862198.0,77.44,77.61,77.0,77.32,2862198.0
2020-08-11 15:30:00,77.31,77.37,76.56,76.87,3037665.0,77.31,77.37,76.56,76.87,3037665.0
2020-08-11 15:40:00,76.87,77.05,76.2,76.42,3286511.0,76.87,77.05,76.2,76.42,3286511.0
2020-08-11 15:50:00,76.43,77.28,76.1,76.88,4180031.0,76.43,77.28,76.1,76.88,4180031.0
2020-08-12 09:30:00,78.43,79.44,77.98,78.01,4397863.0,78.43,79.44,77.98,78.01,4397863.0
2020-08-12 09:40:00,78.0,78.49,77.55,78.45,3018504.0,78.0,78.49,77.55,78.45,3018504.0
2020-08-12 09:50:00,78.45,79.88,78.4,79.88,4568686.0,78.45,79.88,78.4,79.88,4568686.0
2020-08-12 10:00:00,79.89,80.17,79.3,80.15,4064735.0,79.89,80.17,79.3,80.15,4064735.0
2020-08-12 10:10:00,80.14,80.28,79.66,79.71,3210373.0,80.14,80.28,79.66,79.71,3210373.0
2020-08-12 10:20:00,79.7,80.56,79.69,80.46,2907873.0,79.7,80.56,79.69,80.46,2907873.0
2020-08-12 10:30:00,80.46,80.51,80.09,80.17,2822021.0,80.46,80.51,80.09,80.17,2822021.0
2020-08-12 10:40:00,80.16,80.67,79.88,80.61,2226366.0,80.16,80.67,79.88,80.61,2226366.0
2020-08-12 10:50:00,80.61,80.88,80.37,80.84,2123038.0,80.61,80.88,80.37,80.84,2123038.0
2020-08-12 11:00:00,80.83,80.98,80.57,80.93,2033168.0,80.83,80.98,80.57,80.93,2033168.0
2020-08-12 11:10:00,80.94,81.12,80.7,81.09,1971661.0,80.94,81.12,80.7,81.09,1971661.0
2020-08-12 11:20:00,81.09,81.3,80.96,81.12,2056403.0,81.09,81.3,80.96,81.12,2056403.0
2020-08-12 11:30:00,81.13,81.27,80.55,80.92,2485831.0,81.13,81.27,80.55,80.92,2485831.0
2020-08-12 11:40:00,80.92,81.49,80.9,81.48,2345926.0,80.92,81.49,80.9,81.48,2345926.0
2020-08-12 11:50:00,81.48,81.62,81.18,81.61,1970358.0,81.48,81.62,81.18,81.61,1970358.0
2020-08-12 12:00:00,81.59,81.68,81.3,81.54,1531096.0,81.59,81.68,81.3,81.54,1531096.0
2020-08-12 12:10:00,81.54,81.62,81.28,81.3,1258344.0,81.54,81.62,81.28,81.3,1258344.0
2020-08-12 12:20:00,81.28,81.74,81.28,81.71,1367828.0,81.28,81.74,81.28,81.71,1367828.0
2020-08-12 12:30:00,81.71,81.81,81.42,81.62,1343695.0,81.71,81.81,81.42,81.62,1343695.0
2020-08-12 12:40:00,81.62,82.13,81.51,82.07,2343780.0,81.62,82.13,81.51,82.07,2343780.0
2020-08-12 12:50:00,82.08,82.22,81.77,81.97,2192878.0,82.08,82.22,81.77,81.97,2192878.0
2020-08-12 13:00:00,81.98,82.2,81.85,81.97,1538084.0,81.98,82.2,81.85,81.97,1538084.0
2020-08-12 13:10:00,81.97,82.43,81.94,82.2,1734623.0,81.97,82.43,81.94,82.2,1734623.0
2020-08-12 13:20:00,82.19,82.5,82.1,82.14,1707114.0,82.19,82.5,82.1,82.14,1707114.0
2020-08-12 13:30:00,82.14,82.29,81.98,82.03,1354095.0,82.14,82.29,81.98,82.03,1354095.0
2020-08-12 13:40:00,82.02,82.32,81.99,82.11,1253679.0,82.02,82.32,81.99,82.11,1253679.0
2020-08-12 13:50:00,82.11,82.47,81.98,82.42,1493353.0,82.11,82.47,81.98,82.42,1493353.0
2020-08-12 14:00:00,82.42,82.69,82.31,82.64,1964947.0,82.42,82.69,82.31,82.64,1964947.0
2020-08-12 14:10:00,82.64,82.84,82.55,82.59,1716026.0,82.64,82.84,82.55,82.59,1716026.0
2020-08-12 14:20:00,82.59,82.7,82.34,82.34,1006473.0,82.59,82.7,82.34,82.34,1006473.0
2020-08-12 14:30:00,82.35,82.4,81.95,81.96,1688502.0,82.35,82.4,81.95,81.96,1688502.0
2020-08-12 14:40:00,81.95,82.27,81.88,82.1,1659586.0,81.95,82.27,81.88,82.1,1659586.0
2020-08-12 14:50:00,82.09,82.44,82.06,82.42,1203745.0,82.09,82.44,82.06,82.42,1203745.0
2020-08-12 15:00:00,82.42,82.72,82.39,82.61,1492758.0,82.42,82.72,82.39,82.61,1492758.0
2020-08-12 15:10:00,82.61,82.88,82.55,82.8,1423453.0,82.61,82.88,82.55,82.8,1423453.0
2020-08-12 15:20:00,82.8,82.87,82.33,82.4,1436820.0,82.8,82.87,82.33,82.4,1436820.0
2020-08-12 15:30:00,82.4,82.51,81.96,82.21,2105382.0,82.4,82.51,81.96,82.21,2105382.0
2020-08-12 15:40:00,82.21,82.64,82.18,82.58,1573880.0,82.21,82.64,82.18,82.58,1573880.0
2020-08-12 15:50:00,82.58,82.85,82.43,82.61,2439517.0,82.58,82.85,82.43,82.61,2439517.0
2020-08-13 09:30:00,82.89,84.02,82.09,83.63,4629457.0,82.89,84.02,82.09,83.63,4629457.0
2020-08-13 09:40:00,83.64,83.87,82.34,82.41,3012236.0,83.64,83.87,82.34,82.41,3012236.0
2020-08-13 09:50:00,82.41,82.61,81.82,82.24,3223001.0,82.41,82.61,81.82,82.24,3223001.0
2020-08-13 10:00:00,82.25,82.38,81.7,82.19,2405775.0,82.25,82.38,81.7,82.19,2405775.0
2020-08-13 10:10:00,82.2,82.58,81.93,82.41,2188294.0,82.2,82.58,81.93,82.41,2188294.0
2020-08-13 10:20:00,82.43,83.09,82.43,83.01,2492054.0,82.43,83.09,82.43,83.01,2492054.0
2020-08-13 10:30:00,83.02,83.31,82.92,82.99,1853648.0,83.02,83.31,82.92,82.99,1853648.0
2020-08-13 10:40:00,82.98,83.11,82.65,83.03,1552544.0,82.98,83.11,82.65,83.03,1552544.0
2020-08-13 10:50:00,83.03,83.11,82.73,82.82,1276809.0,83.03,83.11,82.73,82.82,1276809.0
2020-08-13 11:00:00,82.81,83.37,82.8,83.24,1382661.0,82.81,83.37,82.8,83.24,1382661.0
2020-08-13 11:10:00,83.25,83.25,82.84,82.9,1065818.0,83.25,83.25,82.84,82.9,1065818.0
2020-08-13 11:20:00,82.9,83.21,82.58,82.7,1638372.0,82.9,83.21,82.58,82.7,1638372.0
2020-08-13 11:30:00,82.7,82.76,82.33,82.49,1586014.0,82.7,82.76,82.33,82.49,1586014.0
2020-08-13 11:40:00,82.5,82.59,82.28,82.42,836229.0,82.5,82.59,82.28,82.42,836229.0
2020-08-13 11:50:00,82.41,82.59,82.32,82.55,747369.0,82.41,82.59,82.32,82.55,747369.0
2020-08-13 12:00:00,82.56,82.72,82.44,82.48,686775.0,82.56,82.72,82.44,82.48,686775.0
2020-08-13 12:10:00,82.48,82.75,82.4,82.72,640672.0,82.48,82.75,82.4,82.72,640672.0
2020-08-13 12:20:00,82.73,82.85,82.65,82.75,807517.0,82.73,82.85,82.65,82.75,807517.0
2020-08-13 12:30:00,82.75,82.95,82.72,82.76,789268.0,82.75,82.95,82.72,82.76,789268.0
2020-08-13 12:40:00,82.76,82.88,82.46,82.61,811938.0,82.76,82.88,82.46,82.61,811938.0
2020-08-13 12:50:00,82.62,82.75,82.48,82.53,510659.0,82.62,82.75,82.48,82.53,510659.0
2020-08-13 13:00:00,82.53,82.78,82.4,82.43,696764.0,82.53,82.78,82.4,82.43,696764.0
2020-08-13 13:10:00,82.44,82.6,82.29,82.36,704222.0,82.44,82.6,82.29,82.36,704222.0
2020-08-13 13:20:00,82.37,82.46,81.95,82.2,1235994.0,82.37,82.46,81.95,82.2,1235994.0
2020-08-13 13:30:00,82.19,82.26,81.72,82.07,1698056.0,82.19,82.26,81.72,82.07,1698056.0
2020-08-13 13:40:00,82.05,82.24,81.95,82.18,998004.0,82.05,82.24,81.95,82.18,998004.0
2020-08-13 13:50:00,82.17,82.57,82.11,82.36,1092493.0,82.17,82.57,82.11,82.36,1092493.0
2020-08-13 14:00:00,82.36,82.45,82.1,82.17,805725.0,82.36,82.45,82.1,82.17,805725.0
2020-08-13 14:10:00,82.17,82.28,81.89,81.92,1047839.0,82.17,82.28,81.89,81.92,1047839.0
2020-08-13 14:20:00,81.91,82.08,81.63,82.02,1497393.0,81.91,82.08,81.63,82.02,1497393.0
2020-08-13 14:30:00,82.02,82.07,81.54,81.74,927497.0,82.02,82.07,81.54,81.74,927497.0
2020-08-13 14:40:00,81.76,82.16,81.73,81.87,872662.0,81.76,82.16,81.73,81.87,872662.0
2020-08-13 14:50:00,81.86,82.02,81.54,81.85,1104054.0,81.86,82.02,81.54,81.85,1104054.0
2020-08-13 15:00:00,81.84,81.99,81.72,81.83,754123.0,81.84,81.99,81.72,81.83,754123.0
2020-08-13 15:10:00,81.81,82.13,81.77,81.94,794483.0,81.81,82.13,81.77,81.94,794483.0
2020-08-13 15:20:00,81.94,82.16,81.93,82.1,669606.0,81.94,82.16,81.93,82.1,669606.0
2020-08-13 15:30:00,82.12,82.28,81.98,82.0,1126614.0,82.12,82.28,81.98,82.0,1126614.0
2020-08-13 15:40:00,81.99,82.22,81.92,81.97,958629.0,81.99,82.22,81.92,81.97,958629.0
2020-08-13 15:50:00,81.96,82.11,81.75,81.85,1520865.0,81.96,82.11,81.75,81.85,1520865.0
2020-08-14 09:30:00,81.86,82.44,81.26,82.2,2243826.0,81.86,82.44,81.26,82.2,2243826.0
2020-08-14 09:40:00,82.21,83.24,82.02,82.13,3358707.0,82.21,83.24,82.02,82.13,3358707.0
2020-08-14 09:50:00,82.12,82.8,81.93,82.64,2395532.0,82.12,82.8,81.93,82.64,2395532.0
2020-08-14 10:00:00,82.65,82.92,82.45,82.78,1962221.0,82.65,82.92,82.45,82.78,1962221.0
2020-08-14 10:10:00,82.79,82.97,82.08,82.14,1674092.0,82.79,82.97,82.08,82.14,1674092.0
2020-08-14 10:20:00,82.14,82.23,81.79,82.0,1681807.0,82.14,82.23,81.79,82.0,1681807.0
2020-08-14 10:30:00,82.0,82.37,81.86,82.11,1215547.0,82.0,82.37,81.86,82.11,1215547.0
2020-08-14 10:40:00,82.13,82.23,81.96,82.07,995360.0,82.13,82.23,81.96,82.07,995360.0
2020-08-14 10:50:00,82.07,82.15,81.47,81.56,1455917.0,82.07,82.15,81.47,81.56,1455917.0
2020-08-14 11:00:00,81.57,81.62,81.28,81.51,1489638.0,81.57,81.62,81.28,81.51,1489638.0
2020-08-14 11:10:00,81.51,81.79,81.46,81.6,1113549.0,81.51,81.79,81.46,81.6,1113549.0
2020-08-14 11:20:00,81.61,81.76,81.46,81.64,733152.0,81.61,81.76,81.46,81.64,733152.0
2020-08-14 11:30:00,81.64,81.83,81.5,81.69,725291.0,81.64,81.83,81.5,81.69,725291.0
2020-08-14 11:40:00,81.68,81.76,81.38,81.46,571493.0,81.68,81.76,81.38,81.46,571493.0
2020-08-14 11:50:00,81.45,81.48,81.01,81.13,1120643.0,81.45,81.48,81.01,81.13,1120643.0
2020-08-14 12:00:00,81.13,81.48,81.03,81.43,843249.0,81.13,81.48,81.03,81.43,843249.0
2020-08-14 12:10:00,81.43,81.55,81.32,81.52,901312.0,81.43,81.55,81.32,81.52,901312.0
2020-08-14 12:20:00,81.51,81.64,81.47,81.55,513455.0,81.51,81.64,81.47,81.55,513455.0
2020-08-14 12:30:00,81.56,81.66,81.47,81.59,367031.0,81.56,81.66,81.47,81.59,367031.0
2020-08-14 12:40:00,81.59,81.65,81.26,81.27,610492.0,81.59,81.65,81.26,81.27,610492.0
2020-08-14 12:50:00,81.27,81.32,81.12,81.16,563029.0,81.27,81.32,81.12,81.16,563029.0
2020-08-14 13:00:00,81.16,81.25,80.88,81.0,1011622.0,81.16,81.25,80.88,81.0,1011622.0
2020-08-14 13:10:00,81.01,81.25,80.93,81.25,757070.0,81.01,81.25,80.93,81.25,757070.0
2020-08-14 13:20:00,81.24,81.41,81.23,81.39,613429.0,81.24,81.41,81.23,81.39,613429.0
2020-08-14 13:30:00,81.39,81.45,81.26,81.37,540773.0,81.39,81.45,81.26,81.37,540773.0
2020-08-14 13:40:00,81.37,81.42,81.02,81.08,593899.0,81.37,81.42,81.02,81.08,593899.0
2020-08-14 13:50:00,81.08,81.3,80.98,81.29,620967.0,81.08,81.3,80.98,81.29,620967.0
2020-08-14 14:00:00,81.29,81.33,81.1,81.24,590951.0,81.29,81.33,81.1,81.24,590951.0
2020-08-14 14:10:00,81.23,81.24,81.04,81.06,496071.0,81.23,81.24,81.04,81.06,496071.0
2020-08-14 14:20:00,81.05,81.09,80.96,81.07,628485.0,81.05,81.09,80.96,81.07,628485.0
2020-08-14 14:30:00,81.08,81.38,81.08,81.38,694559.0,81.08,81.38,81.08,81.38,694559.0
2020-08-14 14:40:00,81.38,81.42,81.31,81.4,590605.0,81.38,81.42,81.31,81.4,590605.0
2020-08-14 14:50:00,81.39,81.44,81.27,81.37,541790.0,81.39,81.44,81.27,81.37,541790.0
2020-08-14 15:00:00,81.38,81.38,81.16,81.22,632498.0,81.38,81.38,81.16,81.22,632498.0
2020-08-14 15:10:00,81.21,81.22,81.01,81.11,730160.0,81.21,81.22,81.01,81.11,730160.0
2020-08-14 15:20:00,81.12,81.24,81.06,81.12,528493.0,81.12,81.24,81.06,81.12,528493.0
2020-08-14 15:30:00,81.13,81.27,81.1,81.23,607760.0,81.13,81.27,81.1,81.23,607760.0
2020-08-14 15:40:00,81.22,81.22,81.12,81.16,533075.0,81.22,81.22,81.12,81.16,533075.0
2020-08-14 15:50:00,81.16,81.44,81.1,81.27,1443466.0,81.16,81.44,81.1,81.27,1443466.0
2020-08-17 09:30:00,82.09,82.6,81.56,82.18,2380753.0,82.09,82.6,81.56,82.18,2380753.0
2020-08-17 09:40:00,82.18,83.02,82.17,82.5,1953556.0,82.18,83.02,82.17,82.5,1953556.0
2020-08-17 09:50:00,82.5,82.91,82.28,82.56,1166083.0,82.5,82.91,82.28,82.56,1166083.0
2020-08-17 10:00:00,82.55,82.67,82.05,82.47,1260413.0,82.55,82.67,82.05,82.47,1260413.0
2020-08-17 10:10:00,82.47,82.65,82.16,82.18,911578.0,82.47,82.65,82.16,82.18,911578.0
2020-08-17 10:20:00,82.17,82.29,81.99,82.26,753690.0,82.17,82.29,81.99,82.26,753690.0
2020-08-17 10:30:00,82.28,82.55,82.22,82.33,581200.0,82.28,82.55,82.22,82.33,581200.0
2020-08-17 10:40:00,82.34,82.53,82.02,82.08,597313.0,82.34,82.53,82.02,82.08,597313.0
2020-08-17 10:50:00,82.08,82.23,81.9,81.96,850775.0,82.08,82.23,81.9,81.96,850775.0
2020-08-17 11:00:00,81.95,82.23,81.55,82.2,1176351.0,81.95,82.23,81.55,82.2,1176351.0
2020-08-17 11:10:00,82.21,82.69,82.15,82.62,1642731.0,82.21,82.69,82.15,82.62,1642731.0
2020-08-17 11:20:00,82.61,82.71,82.32,82.37,915359.0,82.61,82.71,82.32,82.37,915359.0
2020-08-17 11:30:00,82.36,82.56,82.25,82.52,614110.0,82.36,82.56,82.25,82.52,614110.0
2020-08-17 11:40:00,82.52,82.59,82.35,82.38,352740.0,82.52,82.59,82.35,82.38,352740.0
2020-08-17 11:50:00,82.37,82.45,82.27,82.31,213356.0,82.37,82.45,82.27,82.31,213356.0
2020-08-17 12:00:00,82.33,82.36,82.13,82.29,291125.0,82.33,82.36,82.13,82.29,291125.0
2020-08-17 12:10:00,82.29,82.3,82.04,82.08,322357.0,82.29,82.3,82.04,82.08,322357.0
2020-08-17 12:20:00,82.07,82.14,81.96,82.03,384269.0,82.07,82.14,81.96,82.03,384269.0
2020-08-17 12:30:00,82.03,82.14,81.93,82.12,361377.0,82.03,82.14,81.93,82.12,361377.0
2020-08-17 12:40:00,82.12,82.3,82.04,82.27,379448.0,82.12,82.3,82.04,82.27,379448.0
2020-08-17 12:50:00,82.27,82.71,82.26,82.7,745517.0,82.27,82.71,82.26,82.7,745517.0
2020-08-17 13:00:00,82.71,82.99,82.6,82.98,991673.0,82.71,82.99,82.6,82.98,991673.0
2020-08-17 13:10:00,82.97,83.06,82.82,82.91,664057.0,82.97,83.06,82.82,82.91,664057.0
2020-08-17 13:20:00,82.91,82.92,82.59,82.67,376929.0,82.91,82.92,82.59,82.67,376929.0
2020-08-17 13:30:00,82.67,83.05,82.67,82.82,761656.0,82.67,83.05,82.67,82.82,761656.0
2020-08-17 13:40:00,82.83,82.84,82.6,82.63,510831.0,82.83,82.84,82.6,82.63,510831.0
2020-08-17 13:50:00,82.62,82.62,82.38,82.52,562567.0,82.62,82.62,82.38,82.52,562567.0
2020-08-17 14:00:00,82.52,82.68,82.47,82.64,460286.0,82.52,82.68,82.47,82.64,460286.0
2020-08-17 14:10:00,82.64,82.86,82.63,82.83,411868.0,82.64,82.86,82.63,82.83,411868.0
2020-08-17 14:20:00,82.83,82.95,82.78,82.9,506768.0,82.83,82.95,82.78,82.9,506768.0
2020-08-17 14:30:00,82.91,82.92,82.76,82.81,263654.0,82.91,82.92,82.76,82.81,263654.0
2020-08-17 14:40:00,82.81,82.84,82.64,82.71,326094.0,82.81,82.84,82.64,82.71,326094.0
2020-08-17 14:50:00,82.72,82.73,82.43,82.56,569282.0,82.72,82.73,82.43,82.56,569282.0
2020-08-17 15:00:00,82.56,82.59,82.42,82.56,457374.0,82.56,82.59,82.42,82.56,457374.0
2020-08-17 15:10:00,82.56,82.58,82.32,82.39,516558.0,82.56,82.58,82.32,82.39,516558.0
2020-08-17 15:20:00,82.4,82.49,82.35,82.47,320474.0,82.4,82.49,82.35,82.47,320474.0
2020-08-17 15:30:00,82.46,82.49,82.38,82.39,308278.0,82.46,82.49,82.38,82.39,308278.0
2020-08-17 15:40:00,82.39,82.56,82.39,82.51,632733.0,82.39,82.56,82.39,82.51,632733.0
2020-08-17 15:50:00,82.51,82.65,82.34,82.42,988970.0,82.51,82.65,82.34,82.42,988970.0
2020-08-18 09:30:00,82.8,82.88,81.63,82.48,2325736.0,82.8,82.88,81.63,82.48,2325736.0
2020-08-18 09:40:00,82.5,82.51,81.7,81.78,1543451.0,82.5,82.51,81.7,81.78,1543451.0
2020-08-18 09:50:00,81.79,81.94,81.3,81.63,1369292.0,81.79,81.94,81.3,81.63,1369292.0
2020-08-18 10:00:00,81.63,81.92,81.22,81.24,965305.0,81.63,81.92,81.22,81.24,965305.0
2020-08-18 10:10:00,81.24,81.95,81.23,81.73,915698.0,81.24,81.95,81.23,81.73,915698.0
2020-08-18 10:20:00,81.73,81.75,81.07,81.12,705406.0,81.73,81.75,81.07,81.12,705406.0
2020-08-18 10:30:00,81.11,81.55,81.03,81.3,729172.0,81.11,81.55,81.03,81.3,729172.0
2020-08-18 10:40:00,81.31,81.65,81.18,81.54,572028.0,81.31,81.65,81.18,81.54,572028.0
2020-08-18 10:50:00,81.55,81.72,81.52,81.68,451873.0,81.55,81.72,81.52,81.68,451873.0
2020-08-18 11:00:00,81.68,81.9,81.44,81.88,566066.0,81.68,81.9,81.44,81.88,566066.0
2020-08-18 11:10:00,81.88,81.99,81.48,81.6,723895.0,81.88,81.99,81.48,81.6,723895.0
2020-08-18 11:20:00,81.61,81.78,81.42,81.73,550132.0,81.61,81.78,81.42,81.73,550132.0
2020-08-18 11:30:00,81.73,81.89,81.63,81.87,414047.0,81.73,81.89,81.63,81.87,414047.0
2020-08-18 11:40:00,81.87,81.92,81.68,81.7,390386.0,81.87,81.92,81.68,81.7,390386.0
2020-08-18 11:50:00,81.7,81.79,81.55,81.57,449890.0,81.7,81.79,81.55,81.57,449890.0
2020-08-18 12:00:00,81.56,81.65,81.42,81.61,681815.0,81.56,81.65,81.42,81.61,681815.0
2020-08-18 12:10:00,81.61,81.91,81.6,81.9,534742.0,81.61,81.91,81.6,81.9,534742.0
2020-08-18 12:20:00,81.89,82.17,81.88,82.11,800528.0,81.89,82.17,81.88,82.11,800528.0
2020-08-18 12:30:00,82.11,82.26,82.01,82.02,800530.0,82.11,82.26,82.01,82.02,800530.0
2020-08-18 12:40:00,82.01,82.02,81.71,81.74,848121.0,82.01,82.02,81.71,81.74,848121.0
2020-08-18 12:50:00,81.75,81.77,81.42,81.5,775051.0,81.75,81.77,81.42,81.5,775051.0
2020-08-18 13:00:00,81.5,81.68,81.44,81.61,723980.0,81.5,81.68,81.44,81.61,723980.0
2020-08-18 13:10:00,81.62,81.62,81.42,81.57,398802.0,81.62,81.62,81.42,81.57,398802.0
2020-08-18 13:20:00,81.56,81.75,81.5,81.71,483720.0,81.56,81.75,81.5,81.71,483720.0
2020-08-18 13:30:00,81.71,81.82,81.66,81.81,431931.0,81.71,81.82,81.66,81.81,431931.0
2020-08-18 13:40:00,81.81,81.96,81.78,81.89,577490.0,81.81,81.96,81.78,81.89,577490.0
2020-08-18 13:50:00,81.89,82.0,81.82,81.94,487940.0,81.89,82.0,81.82,81.94,487940.0
2020-08-18 14:00:00,81.95,81.95,81.82,81.94,292753.0,81.95,81.95,81.82,81.94,292753.0
2020-08-18 14:10:00,81.94,82.03,81.81,81.99,374874.0,81.94,82.03,81.81,81.99,374874.0
2020-08-18 14:20:00,82.0,82.0,81.79,81.81,340614.0,82.0,82.0,81.79,81.81,340614.0
2020-08-18 14:30:00,81.81,81.91,81.75,81.81,290228.0,81.81,81.91,81.75,81.81,290228.0
2020-08-18 14:40:00,81.8,81.83,81.67,81.74,339066.0,81.8,81.83,81.67,81.74,339066.0
2020-08-18 14:50:00,81.75,81.81,81.66,81.71,246635.0,81.75,81.81,81.66,81.71,246635.0
2020-08-18 15:00:00,81.73,81.86,81.73,81.85,312404.0,81.73,81.86,81.73,81.85,312404.0
2020-08-18 15:10:00,81.85,81.99,81.83,81.98,440535.0,81.85,81.99,81.83,81.98,440535.0
2020-08-18 15:20:00,81.98,82.0,81.78,81.88,385933.0,81.98,82.0,81.78,81.88,385933.0
2020-08-18 15:30:00,81.88,81.92,81.74,81.8,357649.0,81.88,81.92,81.74,81.8,357649.0
2020-08-18 15:40:00,81.79,81.91,81.78,81.86,378244.0,81.79,81.91,81.78,81.86,378244.0
2020-08-18 15:50:00,81.87,81.87,81.47,81.7,1693556.0,81.87,81.87,81.47,81.7,1693556.0
2020-08-19 09:30:00,81.78,81.86,80.92,81.15,2080640.0,81.78,81.86,80.92,81.15,2080640.0
2020-08-19 09:40:00,81.15,81.46,80.72,80.87,1451965.0,81.15,81.46,80.72,80.87,1451965.0
2020-08-19 09:50:00,80.88,81.12,80.45,80.93,1394482.0,80.88,81.12,80.45,80.93,1394482.0
2020-08-19 10:00:00,80.93,81.09,80.65,81.04,1112965.0,80.93,81.09,80.65,81.04,1112965.0
2020-08-19 10:10:00,81.04,81.1,80.71,80.93,881817.0,81.04,81.1,80.71,80.93,881817.0
2020-08-19 10:20:00,80.94,81.35,80.92,81.34,799534.0,80.94,81.35,80.92,81.34,799534.0
2020-08-19 10:30:00,81.35,81.61,80.96,81.06,1318319.0,81.35,81.61,80.96,81.06,1318319.0
2020-08-19 10:40:00,81.06,81.12,80.68,80.88,1190753.0,81.06,81.12,80.68,80.88,1190753.0
2020-08-19 10:50:00,80.88,80.93,80.68,80.9,780954.0,80.88,80.93,80.68,80.9,780954.0
2020-08-19 11:00:00,80.9,80.98,80.58,80.63,711017.0,80.9,80.98,80.58,80.63,711017.0
2020-08-19 11:10:00,80.63,80.76,80.47,80.74,732739.0,80.63,80.76,80.47,80.74,732739.0
2020-08-19 11:20:00,80.75,80.77,80.46,80.5,626129.0,80.75,80.77,80.46,80.5,626129.0
2020-08-19 11:30:00,80.51,80.76,80.48,80.7,582376.0,80.51,80.76,80.48,80.7,582376.0
2020-08-19 11:40:00,80.69,81.0,80.69,80.92,660872.0,80.69,81.0,80.69,80.92,660872.0
2020-08-19 11:50:00,80.92,81.1,80.87,81.04,800953.0,80.92,81.1,80.87,81.04,800953.0
2020-08-19 12:00:00,81.05,81.17,81.0,81.06,483712.0,81.05,81.17,81.0,81.06,483712.0
2020-08-19 12:10:00,81.06,81.18,80.94,80.94,552405.0,81.06,81.18,80.94,80.94,552405.0
2020-08-19 12:20:00,80.95,81.04,80.86,80.98,418021.0,80.95,81.04,80.86,80.98,418021.0
2020-08-19 12:30:00,80.99,81.03,80.75,80.78,371157.0,80.99,81.03,80.75,80.78,371157.0
2020-08-19 12:40:00,80.79,80.8,80.69,80.72,342666.0,80.79,80.8,80.69,80.72,342666.0
2020-08-19 12:50:00,80.72,80.84,80.68,80.78,300245.0,80.72,80.84,80.68,80.78,300245.0
2020-08-19 13:00:00,80.78,80.83,80.7,80.72,276514.0,80.78,80.83,80.7,80.72,276514.0
2020-08-19 13:10:00,80.72,80.72,80.6,80.67,391634.0,80.72,80.72,80.6,80.67,391634.0
2020-08-19 13:20:00,80.67,80.87,80.64,80.86,388618.0,80.67,80.87,80.64,80.86,388618.0
2020-08-19 13:30:00,80.86,81.38,80.85,81.34,1386372.0,80.86,81.38,80.85,81.34,1386372.0
2020-08-19 13:40:00,81.33,81.81,81.33,81.8,1606726.0,81.33,81.81,81.33,81.8,1606726.0
2020-08-19 13:50:00,81.79,81.81,81.56,81.75,1140567.0,81.79,81.81,81.56,81.75,1140567.0
2020-08-19 14:00:00,81.75,81.77,81.33,81.46,1158747.0,81.75,81.77,81.33,81.46,1158747.0
2020-08-19 14:10:00,81.44,81.48,81.11,81.12,937200.0,81.44,81.48,81.11,81.12,937200.0
2020-08-19 14:20:00,81.11,81.15,80.69,80.87,1481172.0,81.11,81.15,80.69,80.87,1481172.0
2020-08-19 14:30:00,80.87,81.21,80.78,81.13,1086423.0,80.87,81.21,80.78,81.13,1086423.0
2020-08-19 14:40:00,81.14,81.2,81.0,81.12,457995.0,81.14,81.2,81.0,81.12,457995.0
2020-08-19 14:50:00,81.12,81.36,81.09,81.22,814970.0,81.12,81.36,81.09,81.22,814970.0
2020-08-19 15:00:00,81.21,81.39,81.16,81.3,841032.0,81.21,81.39,81.16,81.3,841032.0
2020-08-19 15:10:00,81.3,81.42,81.17,81.19,518079.0,81.3,81.42,81.17,81.19,518079.0
2020-08-19 15:20:00,81.2,81.5,81.19,81.43,722272.0,81.2,81.5,81.19,81.43,722272.0
2020-08-19 15:30:00,81.44,81.5,81.13,81.16,650292.0,81.44,81.5,81.13,81.16,650292.0
2020-08-19 15:40:00,81.16,81.36,81.0,81.03,689302.0,81.16,81.36,81.0,81.03,689302.0
2020-08-19 15:50:00,81.03,81.12,80.82,81.09,1478499.0,81.03,81.12,80.82,81.09,1478499.0
2020-08-20 09:30:00,79.74,80.26,79.12,80.06,2792490.0,79.74,80.26,79.12,80.06,2792490.0
2020-08-20 09:40:00,80.06,81.14,80.03,80.92,2481350.0,80.06,81.14,80.03,80.92,2481350.0
2020-08-20 09:50:00,80.95,81.63,80.77,81.47,1945148.0,80.95,81.63,80.77,81.47,1945148.0
2020-08-20 10:00:00,81.49,81.74,81.12,81.46,1670512.0,81.49,81.74,81.12,81.46,1670512.0
2020-08-20 10:10:00,81.48,81.75,81.26,81.36,1309429.0,81.48,81.75,81.26,81.36,1309429.0
2020-08-20 10:20:00,81.34,81.55,81.07,81.27,1141398.0,81.34,81.55,81.07,81.27,1141398.0
2020-08-20 10:30:00,81.27,81.34,81.0,81.09,841876.0,81.27,81.34,81.0,81.09,841876.0
2020-08-20 10:40:00,81.08,81.24,80.87,81.01,1084537.0,81.08,81.24,80.87,81.01,1084537.0
2020-08-20 10:50:00,81.01,81.34,80.91,81.33,996084.0,81.01,81.34,80.91,81.33,996084.0
2020-08-20 11:00:00,81.33,81.63,81.12,81.16,1157874.0,81.33,81.63,81.12,81.16,1157874.0
2020-08-20 11:10:00,81.16,81.25,81.09,81.22,718421.0,81.16,81.25,81.09,81.22,718421.0
2020-08-20 11:20:00,81.2,81.65,81.09,81.63,891446.0,81.2,81.65,81.09,81.63,891446.0
2020-08-20 11:30:00,81.63,82.19,81.55,82.08,2372225.0,81.63,82.19,81.55,82.08,2372225.0
2020-08-20 11:40:00,82.09,82.17,81.88,81.97,1128456.0,82.09,82.17,81.88,81.97,1128456.0
2020-08-20 11:50:00,81.97,82.4,81.89,82.36,1220952.0,81.97,82.4,81.89,82.36,1220952.0
2020-08-20 12:00:00,82.37,82.48,82.21,82.28,1251275.0,82.37,82.48,82.21,82.28,1251275.0
2020-08-20 12:10:00,82.27,82.42,82.11,82.2,762125.0,82.27,82.42,82.11,82.2,762125.0
2020-08-20 12:20:00,82.21,82.38,82.12,82.23,633727.0,82.21,82.38,82.12,82.23,633727.0
2020-08-20 12:30:00,82.25,82.56,82.2,82.51,726069.0,82.25,82.56,82.2,82.51,726069.0
2020-08-20 12:40:00,82.51,82.58,82.38,82.51,617284.0,82.51,82.58,82.38,82.51,617284.0
2020-08-20 12:50:00,82.52,82.78,82.45,82.54,1012583.0,82.52,82.78,82.45,82.54,1012583.0
2020-08-20 13:00:00,82.54,82.75,82.44,82.7,755169.0,82.54,82.75,82.44,82.7,755169.0
2020-08-20 13:10:00,82.7,82.83,82.54,82.58,1022190.0,82.7,82.83,82.54,82.58,1022190.0
2020-08-20 13:20:00,82.58,82.64,82.4,82.54,620410.0,82.58,82.64,82.4,82.54,620410.0
2020-08-20 13:30:00,82.54,82.7,82.52,82.58,422092.0,82.54,82.7,82.52,82.58,422092.0
2020-08-20 13:40:00,82.58,82.83,82.5,82.5,580458.0,82.58,82.83,82.5,82.5,580458.0
2020-08-20 13:50:00,82.51,82.69,82.46,82.62,576074.0,82.51,82.69,82.46,82.62,576074.0
2020-08-20 14:00:00,82.62,82.77,82.61,82.65,535832.0,82.62,82.77,82.61,82.65,535832.0
2020-08-20 14:10:00,82.64,82.67,82.3,82.35,551804.0,82.64,82.67,82.3,82.35,551804.0
2020-08-20 14:20:00,82.37,82.65,82.32,82.48,565103.0,82.37,82.65,82.32,82.48,565103.0
2020-08-20 14:30:00,82.48,82.51,82.36,82.37,386280.0,82.48,82.51,82.36,82.37,386280.0
2020-08-20 14:40:00,82.38,82.45,82.31,82.35,468586.0,82.38,82.45,82.31,82.35,468586.0
2020-08-20 14:50:00,82.35,82.39,82.2,82.36,517407.0,82.35,82.39,82.2,82.36,517407.0
2020-08-20 15:00:00,82.34,82.66,82.34,82.61,676062.0,82.34,82.66,82.34,82.61,676062.0
2020-08-20 15:10:00,82.62,82.78,82.58,82.67,741659.0,82.62,82.78,82.58,82.67,741659.0
2020-08-20 15:20:00,82.67,82.74,82.45,82.56,672336.0,82.67,82.74,82.45,82.56,672336.0
2020-08-20 15:30:00,82.56,82.7,82.48,82.64,694705.0,82.56,82.7,82.48,82.64,694705.0
2020-08-20 15:40:00,82.64,82.84,82.62,82.74,807301.0,82.64,82.84,82.62,82.74,807301.0
2020-08-20 15:50:00,82.73,82.82,82.68,82.76,1161578.0,82.73,82.82,82.68,82.76,1161578.0
2020-08-21 09:30:00,83.06,84.41,83.01,83.45,4542868.0,83.06,84.41,83.01,83.45,4542868.0
2020-08-21 09:40:00,83.46,83.66,82.65,82.95,2754812.0,83.46,83.66,82.65,82.95,2754812.0
2020-08-21 09:50:00,82.95,83.36,82.52,83.24,2171778.0,82.95,83.36,82.52,83.24,2171778.0
2020-08-21 10:00:00,83.22,83.26,82.46,82.61,1857424.0,83.22,83.26,82.46,82.61,1857424.0
2020-08-21 10:10:00,82.62,82.8,82.54,82.63,1147147.0,82.62,82.8,82.54,82.63,1147147.0
2020-08-21 10:20:00,82.63,82.64,82.23,82.56,1530641.0,82.63,82.64,82.23,82.56,1530641.0
2020-08-21 10:30:00,82.56,82.65,82.28,82.58,1140283.0,82.56,82.65,82.28,82.58,1140283.0
2020-08-21 10:40:00,82.56,82.85,82.39,82.83,977179.0,82.56,82.85,82.39,82.83,977179.0
2020-08-21 10:50:00,82.81,83.17,82.78,83.14,1258513.0,82.81,83.17,82.78,83.14,1258513.0
2020-08-21 11:00:00,83.15,83.22,82.83,82.9,1473854.0,83.15,83.22,82.83,82.9,1473854.0
2020-08-21 11:10:00,82.92,83.26,82.92,83.14,792825.0,82.92,83.26,82.92,83.14,792825.0
2020-08-21 11:20:00,83.14,83.69,83.1,83.61,1456235.0,83.14,83.69,83.1,83.61,1456235.0
2020-08-21 11:30:00,83.61,83.61,83.3,83.34,1317238.0,83.61,83.61,83.3,83.34,1317238.0
2020-08-21 11:40:00,83.32,83.34,83.09,83.15,960687.0,83.32,83.34,83.09,83.15,960687.0
2020-08-21 11:50:00,83.16,83.19,82.88,82.93,760324.0,83.16,83.19,82.88,82.93,760324.0
2020-08-21 12:00:00,82.92,83.2,82.83,83.06,705709.0,82.92,83.2,82.83,83.06,705709.0
2020-08-21 12:10:00,83.05,83.28,83.04,83.26,651093.0,83.05,83.28,83.04,83.26,651093.0
2020-08-21 12:20:00,83.26,83.54,83.22,83.49,888211.0,83.26,83.54,83.22,83.49,888211.0
2020-08-21 12:30:00,83.5,83.76,83.47,83.72,935237.0,83.5,83.76,83.47,83.72,935237.0
2020-08-21 12:40:00,83.72,83.98,83.71,83.92,841304.0,83.72,83.98,83.71,83.92,841304.0
2020-08-21 12:50:00,83.91,83.96,83.71,83.88,896608.0,83.91,83.96,83.71,83.88,896608.0
2020-08-21 13:00:00,83.89,84.14,83.68,83.75,1294426.0,83.89,84.14,83.68,83.75,1294426.0
2020-08-21 13:10:00,83.75,84.08,83.63,84.05,874031.0,83.75,84.08,83.63,84.05,874031.0
2020-08-21 13:20:00,84.05,84.23,83.96,84.18,1081619.0,84.05,84.23,83.96,84.18,1081619.0
2020-08-21 13:30:00,84.17,84.23,84.01,84.09,1058008.0,84.17,84.23,84.01,84.09,1058008.0
2020-08-21 13:40:00,84.09,84.18,83.92,84.0,725553.0,84.09,84.18,83.92,84.0,725553.0
2020-08-21 13:50:00,84.0,84.01,83.6,83.65,1011826.0,84.0,84.01,83.6,83.65,1011826.0
2020-08-21 14:00:00,83.64,83.87,83.63,83.77,521291.0,83.64,83.87,83.63,83.77,521291.0
2020-08-21 14:10:00,83.77,83.95,83.72,83.91,487558.0,83.77,83.95,83.72,83.91,487558.0
2020-08-21 14:20:00,83.91,83.97,83.77,83.78,595924.0,83.91,83.97,83.77,83.78,595924.0
2020-08-21 14:30:00,83.78,83.86,83.64,83.66,514658.0,83.78,83.86,83.64,83.66,514658.0
2020-08-21 14:40:00,83.66,83.7,83.54,83.67,577202.0,83.66,83.7,83.54,83.67,577202.0
2020-08-21 14:50:00,83.68,83.99,83.68,83.87,807604.0,83.68,83.99,83.68,83.87,807604.0
2020-08-21 15:00:00,83.87,83.96,83.77,83.85,535982.0,83.87,83.96,83.77,83.85,535982.0
2020-08-21 15:10:00,83.85,84.02,83.81,83.95,579423.0,83.85,84.02,83.81,83.95,579423.0
2020-08-21 15:20:00,83.95,83.99,83.83,83.88,609861.0,83.95,83.99,83.83,83.88,609861.0
2020-08-21 15:30:00,83.88,83.89,83.71,83.72,536124.0,83.88,83.89,83.71,83.72,536124.0
2020-08-21 15:40:00,83.73,83.75,83.65,83.71,909973.0,83.73,83.75,83.65,83.71,909973.0
2020-08-21 15:50:00,83.7,83.94,83.69,83.81,2345563.0,83.7,83.94,83.69,83.81,2345563.0
2020-08-24 09:30:00,84.49,85.33,84.47,84.92,3226232.0,84.49,85.33,84.47,84.92,3226232.0
2020-08-24 09:40:00,84.91,85.24,84.62,84.65,1819145.0,84.91,85.24,84.62,84.65,1819145.0
2020-08-24 09:50:00,84.63,84.85,83.44,84.04,2704342.0,84.63,84.85,83.44,84.04,2704342.0
2020-08-24 10:00:00,84.05,84.26,83.51,83.57,1703618.0,84.05,84.26,83.51,83.57,1703618.0
2020-08-24 10:10:00,83.58,84.38,83.56,84.25,1416865.0,83.58,84.38,83.56,84.25,1416865.0
2020-08-24 10:20:00,84.24,84.44,83.95,84.27,970252.0,84.24,84.44,83.95,84.27,970252.0
2020-08-24 10:30:00,84.27,84.27,83.51,83.73,1245614.0,84.27,84.27,83.51,83.73,1245614.0
2020-08-24 10:40:00,83.72,83.83,83.29,83.36,1188457.0,83.72,83.83,83.29,83.36,1188457.0
2020-08-24 10:50:00,83.36,83.42,82.97,83.15,1668783.0,83.36,83.42,82.97,83.15,1668783.0
2020-08-24 11:00:00,83.16,83.47,83.06,83.21,1044912.0,83.16,83.47,83.06,83.21,1044912.0
2020-08-24 11:10:00,83.21,83.37,83.06,83.12,654416.0,83.21,83.37,83.06,83.12,654416.0
2020-08-24 11:20:00,83.12,83.17,82.72,82.84,631850.0,83.12,83.17,82.72,82.84,631850.0
2020-08-24 11:30:00,82.85,83.09,82.55,82.75,941199.0,82.85,83.09,82.55,82.75,941199.0
2020-08-24 11:40:00,82.76,83.3,82.75,83.23,868300.0,82.76,83.3,82.75,83.23,868300.0
2020-08-24 11:50:00,83.21,83.55,83.06,83.46,935658.0,83.21,83.55,83.06,83.46,935658.0
2020-08-24 12:00:00,83.46,83.64,83.42,83.48,727963.0,83.46,83.64,83.42,83.48,727963.0
2020-08-24 12:10:00,83.48,83.61,83.38,83.51,471935.0,83.48,83.61,83.38,83.51,471935.0
2020-08-24 12:20:00,83.52,83.57,83.24,83.31,418903.0,83.52,83.57,83.24,83.31,418903.0
2020-08-24 12:30:00,83.3,83.3,83.11,83.17,475601.0,83.3,83.3,83.11,83.17,475601.0
2020-08-24 12:40:00,83.16,83.27,82.88,82.93,633127.0,83.16,83.27,82.88,82.93,633127.0
2020-08-24 12:50:00,82.92,83.09,82.81,82.96,614270.0,82.92,83.09,82.81,82.96,614270.0
2020-08-24 13:00:00,82.95,83.15,82.92,83.08,467969.0,82.95,83.15,82.92,83.08,467969.0
2020-08-24 13:10:00,83.08,83.25,82.96,83.19,441951.0,83.08,83.25,82.96,83.19,441951.0
2020-08-24 13:20:00,83.2,83.26,83.02,83.04,477122.0,83.2,83.26,83.02,83.04,477122.0
2020-08-24 13:30:00,83.04,83.12,82.91,83.01,420257.0,83.04,83.12,82.91,83.01,420257.0
2020-08-24 13:40:00,83.01,83.05,82.86,82.92,314902.0,83.01,83.05,82.86,82.92,314902.0
2020-08-24 13:50:00,82.91,83.08,82.9,82.93,396437.0,82.91,83.08,82.9,82.93,396437.0
2020-08-24 14:00:00,82.93,83.15,82.86,83.11,553909.0,82.93,83.15,82.86,83.11,553909.0
2020-08-24 14:10:00,83.11,83.11,82.91,82.95,476939.0,83.11,83.11,82.91,82.95,476939.0
2020-08-24 14:20:00,82.95,82.96,82.75,82.8,476162.0,82.95,82.96,82.75,82.8,476162.0
2020-08-24 14:30:00,82.81,82.89,82.61,82.7,486019.0,82.81,82.89,82.61,82.7,486019.0
2020-08-24 14:40:00,82.7,82.79,82.63,82.7,462698.0,82.7,82.79,82.63,82.7,462698.0
2020-08-24 14:50:00,82.7,82.78,82.61,82.71,444705.0,82.7,82.78,82.61,82.71,444705.0
2020-08-24 15:00:00,82.72,82.75,82.57,82.69,468793.0,82.72,82.75,82.57,82.69,468793.0
2020-08-24 15:10:00,82.68,82.91,82.6,82.88,505252.0,82.68,82.91,82.6,82.88,505252.0
2020-08-24 15:20:00,82.88,82.91,82.8,82.85,398948.0,82.88,82.91,82.8,82.85,398948.0
2020-08-24 15:30:00,82.85,82.88,82.74,82.84,535632.0,82.85,82.88,82.74,82.84,535632.0
2020-08-24 15:40:00,82.84,83.02,82.82,82.95,736219.0,82.84,83.02,82.82,82.95,736219.0
2020-08-24 15:50:00,82.95,83.11,82.91,83.11,1211471.0,82.95,83.11,82.91,83.11,1211471.0
2020-08-25 09:30:00,83.36,83.58,82.35,82.79,2680198.0,83.36,83.58,82.35,82.79,2680198.0
2020-08-25 09:40:00,82.8,83.36,82.58,82.8,1365547.0,82.8,83.36,82.58,82.8,1365547.0
2020-08-25 09:50:00,82.81,82.89,82.51,82.75,1034252.0,82.81,82.89,82.51,82.75,1034252.0
2020-08-25 10:00:00,82.75,83.11,82.58,82.87,1041751.0,82.75,83.11,82.58,82.87,1041751.0
2020-08-25 10:10:00,82.85,83.81,82.85,83.59,1545190.0,82.85,83.81,82.85,83.59,1545190.0
2020-08-25 10:20:00,83.59,83.8,83.26,83.55,988200.0,83.59,83.8,83.26,83.55,988200.0
2020-08-25 10:30:00,83.55,84.02,83.39,83.83,1133491.0,83.55,84.02,83.39,83.83,1133491.0
2020-08-25 10:40:00,83.83,84.15,83.73,84.11,1061469.0,83.83,84.15,83.73,84.11,1061469.0
2020-08-25 10:50:00,84.11,84.41,84.06,84.3,1328315.0,84.11,84.41,84.06,84.3,1328315.0
2020-08-25 11:00:00,84.31,84.78,84.23,84.75,1399666.0,84.31,84.78,84.23,84.75,1399666.0
2020-08-25 11:10:00,84.74,84.92,84.52,84.8,1120200.0,84.74,84.92,84.52,84.8,1120200.0
2020-08-25 11:20:00,84.8,84.86,84.57,84.64,862948.0,84.8,84.86,84.57,84.64,862948.0
2020-08-25 11:30:00,84.65,84.74,84.47,84.7,780258.0,84.65,84.74,84.47,84.7,780258.0
2020-08-25 11:40:00,84.68,84.87,84.42,84.52,839054.0,84.68,84.87,84.42,84.52,839054.0
2020-08-25 11:50:00,84.52,84.53,84.13,84.16,967780.0,84.52,84.53,84.13,84.16,967780.0
2020-08-25 12:00:00,84.18,84.37,83.96,84.32,1218615.0,84.18,84.37,83.96,84.32,1218615.0
2020-08-25 12:10:00,84.33,84.55,84.1,84.51,1078914.0,84.33,84.55,84.1,84.51,1078914.0
2020-08-25 12:20:00,84.52,84.7,84.33,84.68,745646.0,84.52,84.7,84.33,84.68,745646.0
2020-08-25 12:30:00,84.69,84.98,84.66,84.95,1229866.0,84.69,84.98,84.66,84.95,1229866.0
2020-08-25 12:40:00,84.94,85.24,84.86,85.13,1236543.0,84.94,85.24,84.86,85.13,1236543.0
2020-08-25 12:50:00,85.13,85.19,84.83,84.86,972816.0,85.13,85.19,84.83,84.86,972816.0
2020-08-25 13:00:00,84.85,85.2,84.83,84.96,816089.0,84.85,85.2,84.83,84.96,816089.0
2020-08-25 13:10:00,84.97,85.58,84.94,85.47,1685947.0,84.97,85.58,84.94,85.47,1685947.0
2020-08-25 13:20:00,85.48,85.75,85.32,85.61,1186486.0,85.48,85.75,85.32,85.61,1186486.0
2020-08-25 13:30:00,85.6,85.66,85.41,85.45,815642.0,85.6,85.66,85.41,85.45,815642.0
2020-08-25 13:40:00,85.46,85.57,85.26,85.3,960645.0,85.46,85.57,85.26,85.3,960645.0
2020-08-25 13:50:00,85.31,85.34,85.14,85.27,768730.0,85.31,85.34,85.14,85.27,768730.0
2020-08-25 14:00:00,85.27,85.28,85.11,85.26,544084.0,85.27,85.28,85.11,85.26,544084.0
2020-08-25 14:10:00,85.25,85.44,85.2,85.32,755306.0,85.25,85.44,85.2,85.32,755306.0
2020-08-25 14:20:00,85.31,85.45,85.25,85.32,482933.0,85.31,85.45,85.25,85.32,482933.0
2020-08-25 14:30:00,85.31,85.4,85.12,85.19,601387.0,85.31,85.4,85.12,85.19,601387.0
2020-08-25 14:40:00,85.18,85.31,85.12,85.27,593575.0,85.18,85.31,85.12,85.27,593575.0
2020-08-25 14:50:00,85.26,85.29,85.14,85.21,402386.0,85.26,85.29,85.14,85.21,402386.0
2020-08-25 15:00:00,85.2,85.25,85.08,85.18,425348.0,85.2,85.25,85.08,85.18,425348.0
2020-08-25 15:10:00,85.17,85.49,85.16,85.46,711359.0,85.17,85.49,85.16,85.46,711359.0
2020-08-25 15:20:00,85.45,85.99,85.45,85.89,1867272.0,85.45,85.99,85.45,85.89,1867272.0
2020-08-25 15:30:00,85.89,86.46,85.81,86.34,2769276.0,85.89,86.46,85.81,86.34,2769276.0
2020-08-25 15:40:00,86.33,86.6,86.21,86.57,2565084.0,86.33,86.6,86.21,86.57,2565084.0
2020-08-25 15:50:00,86.56,86.62,86.25,86.31,1927005.0,86.56,86.62,86.25,86.31,1927005.0
2020-08-26 09:30:00,86.93,87.72,86.38,86.79,3553842.0,86.93,87.72,86.38,86.79,3553842.0
2020-08-26 09:40:00,86.75,87.07,86.02,86.31,2450139.0,86.75,87.07,86.02,86.31,2450139.0
2020-08-26 09:50:00,86.31,86.31,85.82,85.99,1788480.0,86.31,86.31,85.82,85.99,1788480.0
2020-08-26 10:00:00,85.97,86.08,85.46,85.86,1688472.0,85.97,86.08,85.46,85.86,1688472.0
2020-08-26 10:10:00,85.86,85.9,85.34,85.39,1305486.0,85.86,85.9,85.34,85.39,1305486.0
2020-08-26 10:20:00,85.38,85.95,85.2,85.83,1667651.0,85.38,85.95,85.2,85.83,1667651.0
2020-08-26 10:30:00,85.84,86.0,85.36,85.54,1079517.0,85.84,86.0,85.36,85.54,1079517.0
2020-08-26 10:40:00,85.55,85.84,85.43,85.82,768327.0,85.55,85.84,85.43,85.82,768327.0
2020-08-26 10:50:00,85.81,86.15,85.65,86.12,1020335.0,85.81,86.15,85.65,86.12,1020335.0
2020-08-26 11:00:00,86.13,86.14,85.74,85.98,1095429.0,86.13,86.14,85.74,85.98,1095429.0
2020-08-26 11:10:00,85.99,86.07,85.31,85.43,898303.0,85.99,86.07,85.31,85.43,898303.0
2020-08-26 11:20:00,85.43,85.77,85.42,85.63,864301.0,85.43,85.77,85.42,85.63,864301.0
2020-08-26 11:30:00,85.64,86.08,85.63,86.08,737735.0,85.64,86.08,85.63,86.08,737735.0
2020-08-26 11:40:00,86.08,86.18,85.83,85.93,992709.0,86.08,86.18,85.83,85.93,992709.0
2020-08-26 11:50:00,85.93,86.07,85.8,85.94,562490.0,85.93,86.07,85.8,85.94,562490.0
2020-08-26 12:00:00,85.95,86.29,85.78,86.2,752006.0,85.95,86.29,85.78,86.2,752006.0
2020-08-26 12:10:00,86.2,86.5,86.18,86.49,1216287.0,86.2,86.5,86.18,86.49,1216287.0
2020-08-26 12:20:00,86.48,86.49,86.3,86.44,568424.0,86.48,86.49,86.3,86.44,568424.0
2020-08-26 12:30:00,86.43,86.71,86.43,86.56,1079691.0,86.43,86.71,86.43,86.56,1079691.0
2020-08-26 12:40:00,86.58,86.66,86.28,86.38,1066364.0,86.58,86.66,86.28,86.38,1066364.0
2020-08-26 12:50:00,86.37,86.51,86.28,86.31,547845.0,86.37,86.51,86.28,86.31,547845.0
2020-08-26 13:00:00,86.31,86.44,86.25,86.32,638727.0,86.31,86.44,86.25,86.32,638727.0
2020-08-26 13:10:00,86.31,86.33,86.11,86.23,584106.0,86.31,86.33,86.11,86.23,584106.0
2020-08-26 13:20:00,86.23,86.55,86.17,86.51,752614.0,86.23,86.55,86.17,86.51,752614.0
2020-08-26 13:30:00,86.51,86.93,86.5,86.83,1221045.0,86.51,86.93,86.5,86.83,1221045.0
2020-08-26 13:40:00,86.84,86.88,86.59,86.61,781218.0,86.84,86.88,86.59,86.61,781218.0
2020-08-26 13:50:00,86.62,86.72,86.46,86.56,667560.0,86.62,86.72,86.46,86.56,667560.0
2020-08-26 14:00:00,86.56,86.63,86.41,86.48,655749.0,86.56,86.63,86.41,86.48,655749.0
2020-08-26 14:10:00,86.47,86.6,86.36,86.48,882018.0,86.47,86.6,86.36,86.48,882018.0
2020-08-26 14:20:00,86.47,86.48,85.98,86.16,1009765.0,86.47,86.48,85.98,86.16,1009765.0
2020-08-26 14:30:00,86.17,86.17,85.55,85.64,1341809.0,86.17,86.17,85.55,85.64,1341809.0
2020-08-26 14:40:00,85.64,85.89,85.44,85.88,1102855.0,85.64,85.89,85.44,85.88,1102855.0
2020-08-26 14:50:00,85.88,85.94,85.52,85.71,847801.0,85.88,85.94,85.52,85.71,847801.0
2020-08-26 15:00:00,85.7,85.94,85.58,85.92,721124.0,85.7,85.94,85.58,85.92,721124.0
2020-08-26 15:10:00,85.92,86.14,85.82,86.11,750051.0,85.92,86.14,85.82,86.11,750051.0
2020-08-26 15:20:00,86.12,86.25,86.05,86.18,729481.0,86.12,86.25,86.05,86.18,729481.0
2020-08-26 15:30:00,86.18,86.28,86.14,86.17,781055.0,86.18,86.28,86.14,86.17,781055.0
2020-08-26 15:40:00,86.17,86.21,85.96,86.1,878521.0,86.17,86.21,85.96,86.1,878521.0
2020-08-26 15:50:00,86.1,86.24,85.99,86.03,1047482.0,86.1,86.24,85.99,86.03,1047482.0
2020-08-27 09:30:00,86.32,86.58,85.08,85.55,2495735.0,86.32,86.58,85.08,85.55,2495735.0
2020-08-27 09:40:00,85.55,85.75,85.11,85.16,1655174.0,85.55,85.75,85.11,85.16,1655174.0
2020-08-27 09:50:00,85.14,85.19,84.67,84.83,2025108.0,85.14,85.19,84.67,84.83,2025108.0
2020-08-27 10:00:00,84.83,84.86,84.14,84.58,1810001.0,84.83,84.86,84.14,84.58,1810001.0
2020-08-27 10:10:00,84.57,85.09,84.42,85.02,1633484.0,84.57,85.09,84.42,85.02,1633484.0
2020-08-27 10:20:00,85.03,85.35,84.92,85.34,1314950.0,85.03,85.35,84.92,85.34,1314950.0
2020-08-27 10:30:00,85.35,85.47,85.19,85.22,1295933.0,85.35,85.47,85.19,85.22,1295933.0
2020-08-27 10:40:00,85.23,85.43,84.81,84.92,1015183.0,85.23,85.43,84.81,84.92,1015183.0
2020-08-27 10:50:00,84.93,85.24,84.92,85.14,777378.0,84.93,85.24,84.92,85.14,777378.0
2020-08-27 11:00:00,85.14,85.47,85.12,85.34,574854.0,85.14,85.47,85.12,85.34,574854.0
2020-08-27 11:10:00,85.34,85.38,84.96,84.98,538998.0,85.34,85.38,84.96,84.98,538998.0
2020-08-27 11:20:00,84.98,85.12,84.68,84.79,788162.0,84.98,85.12,84.68,84.79,788162.0
2020-08-27 11:30:00,84.8,84.96,84.66,84.96,618917.0,84.8,84.96,84.66,84.96,618917.0
2020-08-27 11:40:00,84.96,85.31,84.92,85.22,617538.0,84.96,85.31,84.92,85.22,617538.0
2020-08-27 11:50:00,85.22,85.29,84.86,84.9,590232.0,85.22,85.29,84.86,84.9,590232.0
2020-08-27 12:00:00,84.89,84.89,84.54,84.66,823591.0,84.89,84.89,84.54,84.66,823591.0
2020-08-27 12:10:00,84.65,84.68,84.44,84.46,747819.0,84.65,84.68,84.44,84.46,747819.0
2020-08-27 12:20:00,84.44,84.58,84.25,84.42,892163.0,84.44,84.58,84.25,84.42,892163.0
2020-08-27 12:30:00,84.41,84.45,84.11,84.21,733473.0,84.41,84.45,84.11,84.21,733473.0
2020-08-27 12:40:00,84.21,84.33,83.92,83.96,841792.0,84.21,84.33,83.92,83.96,841792.0
2020-08-27 12:50:00,83.95,83.95,83.18,83.69,1650637.0,83.95,83.95,83.18,83.69,1650637.0
2020-08-27 13:00:00,83.7,83.7,83.02,83.22,1777372.0,83.7,83.7,83.02,83.22,1777372.0
2020-08-27 13:10:00,83.22,83.29,82.94,83.22,1427332.0,83.22,83.29,82.94,83.22,1427332.0
2020-08-27 13:20:00,83.22,83.5,83.08,83.46,1234156.0,83.22,83.5,83.08,83.46,1234156.0
2020-08-27 13:30:00,83.47,83.48,82.96,83.16,949598.0,83.47,83.48,82.96,83.16,949598.0
2020-08-27 13:40:00,83.17,83.43,83.1,83.25,534167.0,83.17,83.43,83.1,83.25,534167.0
2020-08-27 13:50:00,83.26,83.56,83.04,83.54,853045.0,83.26,83.56,83.04,83.54,853045.0
2020-08-27 14:00:00,83.54,83.73,83.47,83.63,740981.0,83.54,83.73,83.47,83.63,740981.0
2020-08-27 14:10:00,83.62,83.7,83.43,83.68,530074.0,83.62,83.7,83.43,83.68,530074.0
2020-08-27 14:20:00,83.68,83.88,83.58,83.86,634714.0,83.68,83.88,83.58,83.86,634714.0
2020-08-27 14:30:00,83.85,83.94,83.7,83.9,437633.0,83.85,83.94,83.7,83.9,437633.0
2020-08-27 14:40:00,83.9,84.1,83.78,83.85,969391.0,83.9,84.1,83.78,83.85,969391.0
2020-08-27 14:50:00,83.84,83.98,83.73,83.98,609358.0,83.84,83.98,83.73,83.98,609358.0
2020-08-27 15:00:00,83.98,84.05,83.76,83.93,589656.0,83.98,84.05,83.76,83.93,589656.0
2020-08-27 15:10:00,83.93,84.09,83.9,84.06,467200.0,83.93,84.09,83.9,84.06,467200.0
2020-08-27 15:20:00,84.06,84.11,83.87,83.94,429052.0,84.06,84.11,83.87,83.94,429052.0
2020-08-27 15:30:00,83.96,84.1,83.92,83.94,460800.0,83.96,84.1,83.92,83.94,460800.0
2020-08-27 15:40:00,83.94,84.19,83.89,84.01,860890.0,83.94,84.19,83.89,84.01,860890.0
2020-08-27 15:50:00,84.01,84.07,83.66,83.83,1289912.0,84.01,84.07,83.66,83.83,1289912.0
2020-08-28 09:30:00,84.3,85.88,84.19,84.44,3715925.0,84.3,85.88,84.19,84.44,3715925.0
2020-08-28 09:40:00,84.45,84.97,84.44,84.72,1459181.0,84.45,84.97,84.44,84.72,1459181.0
2020-08-28 09:50:00,84.7,85.21,84.44,85.16,1305300.0,84.7,85.21,84.44,85.16,1305300.0
2020-08-28 10:00:00,85.17,85.43,84.96,85.08,1298135.0,85.17,85.43,84.96,85.08,1298135.0
2020-08-28 10:10:00,85.08,85.66,84.94,85.57,1283682.0,85.08,85.66,84.94,85.57,1283682.0
2020-08-28 10:20:00,85.58,86.04,85.44,85.76,1806176.0,85.58,86.04,85.44,85.76,1806176.0
2020-08-28 10:30:00,85.76,85.76,85.09,85.35,1627996.0,85.76,85.76,85.09,85.35,1627996.0
2020-08-28 10:40:00,85.35,85.41,84.78,84.85,1043146.0,85.35,85.41,84.78,84.85,1043146.0
2020-08-28 10:50:00,84.86,85.21,84.76,85.03,976703.0,84.86,85.21,84.76,85.03,976703.0
2020-08-28 11:00:00,85.03,85.33,84.82,85.25,721789.0,85.03,85.33,84.82,85.25,721789.0
2020-08-28 11:10:00,85.27,85.56,85.24,85.5,978338.0,85.27,85.56,85.24,85.5,978338.0
2020-08-28 11:20:00,85.5,85.8,85.5,85.66,830488.0,85.5,85.8,85.5,85.66,830488.0
2020-08-28 11:30:00,85.65,85.95,85.61,85.69,959458.0,85.65,85.95,85.61,85.69,959458.0
2020-08-28 11:40:00,85.68,85.71,85.43,85.49,876901.0,85.68,85.71,85.43,85.49,876901.0
2020-08-28 11:50:00,85.47,85.59,85.18,85.25,866977.0,85.47,85.59,85.18,85.25,866977.0
2020-08-28 12:00:00,85.25,85.39,85.13,85.23,859778.0,85.25,85.39,85.13,85.23,859778.0
2020-08-28 12:10:00,85.21,85.34,84.9,84.91,857649.0,85.21,85.34,84.9,84.91,857649.0
2020-08-28 12:20:00,84.91,85.2,84.9,85.16,584009.0,84.91,85.2,84.9,85.16,584009.0
2020-08-28 12:30:00,85.16,85.2,84.8,84.98,622090.0,85.16,85.2,84.8,84.98,622090.0
2020-08-28 12:40:00,84.98,85.0,84.87,84.89,361024.0,84.98,85.0,84.87,84.89,361024.0
2020-08-28 12:50:00,84.89,84.96,84.7,84.93,643021.0,84.89,84.96,84.7,84.93,643021.0
2020-08-28 13:00:00,84.92,84.96,84.55,84.66,509600.0,84.92,84.96,84.55,84.66,509600.0
2020-08-28 13:10:00,84.66,84.77,84.48,84.71,616495.0,84.66,84.77,84.48,84.71,616495.0
2020-08-28 13:20:00,84.72,84.79,84.49,84.53,389980.0,84.72,84.79,84.49,84.53,389980.0
2020-08-28 13:30:00,84.53,84.6,84.27,84.57,661010.0,84.53,84.6,84.27,84.57,661010.0
2020-08-28 13:40:00,84.56,84.8,84.54,84.67,574239.0,84.56,84.8,84.54,84.67,574239.0
2020-08-28 13:50:00,84.67,84.9,84.66,84.84,518463.0,84.67,84.9,84.66,84.84,518463.0
2020-08-28 14:00:00,84.84,85.07,84.82,85.06,792687.0,84.84,85.07,84.82,85.06,792687.0
2020-08-28 14:10:00,85.05,85.23,85.01,85.17,923665.0,85.05,85.23,85.01,85.17,923665.0
2020-08-28 14:20:00,85.18,85.23,84.93,84.95,884091.0,85.18,85.23,84.93,84.95,884091.0
2020-08-28 14:30:00,84.95,85.0,84.81,84.84,646566.0,84.95,85.0,84.81,84.84,646566.0
2020-08-28 14:40:00,84.84,85.35,84.77,85.29,982969.0,84.84,85.35,84.77,85.29,982969.0
2020-08-28 14:50:00,85.3,85.37,84.9,84.96,657825.0,85.3,85.37,84.9,84.96,657825.0
2020-08-28 15:00:00,84.96,85.19,84.9,85.14,765430.0,84.96,85.19,84.9,85.14,765430.0
2020-08-28 15:10:00,85.15,85.42,85.05,85.4,776467.0,85.15,85.42,85.05,85.4,776467.0
2020-08-28 15:20:00,85.4,85.46,85.28,85.34,748080.0,85.4,85.46,85.28,85.34,748080.0
2020-08-28 15:30:00,85.33,85.42,85.23,85.42,503527.0,85.33,85.42,85.23,85.42,503527.0
2020-08-28 15:40:00,85.41,85.45,85.33,85.34,567724.0,85.41,85.45,85.33,85.34,567724.0
2020-08-28 15:50:00,85.34,85.6,85.3,85.55,1445015.0,85.34,85.6,85.3,85.55,1445015.0
2020-08-31 09:30:00,85.12,86.15,85.05,85.34,1895633.0,85.12,86.15,85.05,85.34,1895633.0
2020-08-31 09:40:00,85.33,86.13,85.33,85.7,1411078.0,85.33,86.13,85.33,85.7,1411078.0
2020-08-31 09:50:00,85.7,86.05,85.61,85.86,1140949.0,85.7,86.05,85.61,85.86,1140949.0
2020-08-31 10:00:00,85.86,86.93,85.84,86.78,2446678.0,85.86,86.93,85.84,86.78,2446678.0
2020-08-31 10:10:00,86.77,87.12,86.56,87.05,2018721.0,86.77,87.12,86.56,87.05,2018721.0
2020-08-31 10:20:00,87.04,87.47,86.95,87.11,2034403.0,87.04,87.47,86.95,87.11,2034403.0
2020-08-31 10:30:00,87.12,87.25,86.77,87.02,1239406.0,87.12,87.25,86.77,87.02,1239406.0
2020-08-31 10:40:00,87.04,88.8,87.03,88.7,3343786.0,87.04,88.8,87.03,88.7,3343786.0
2020-08-31 10:50:00,88.66,90.2,88.62,89.77,5360150.0,88.66,90.2,88.62,89.77,5360150.0
2020-08-31 11:00:00,89.77,90.2,89.32,89.53,3293459.0,89.77,90.2,89.32,89.53,3293459.0
2020-08-31 11:10:00,89.53,89.97,89.21,89.78,2065203.0,89.53,89.97,89.21,89.78,2065203.0
2020-08-31 11:20:00,89.77,89.86,88.69,88.98,2554459.0,89.77,89.86,88.69,88.98,2554459.0
2020-08-31 11:30:00,88.97,89.2,88.52,89.13,2163037.0,88.97,89.2,88.52,89.13,2163037.0
2020-08-31 11:40:00,89.12,89.35,88.7,89.33,1492485.0,89.12,89.35,88.7,89.33,1492485.0
2020-08-31 11:50:00,89.32,90.1,89.17,89.94,2799076.0,89.32,90.1,89.17,89.94,2799076.0
2020-08-31 12:00:00,89.94,90.53,89.93,90.4,2973556.0,89.94,90.53,89.93,90.4,2973556.0
2020-08-31 12:10:00,90.41,90.97,90.15,90.87,2632959.0,90.41,90.97,90.15,90.87,2632959.0
2020-08-31 12:20:00,90.86,91.33,90.55,90.8,3000091.0,90.86,91.33,90.55,90.8,3000091.0
2020-08-31 12:30:00,90.82,91.47,90.8,91.15,2717944.0,90.82,91.47,90.8,91.15,2717944.0
2020-08-31 12:40:00,91.15,91.36,90.88,90.95,2293302.0,91.15,91.36,90.88,90.95,2293302.0
2020-08-31 12:50:00,90.96,91.69,90.94,91.68,2162836.0,90.96,91.69,90.94,91.68,2162836.0
2020-08-31 13:00:00,91.68,92.41,91.52,92.22,4478353.0,91.68,92.41,91.52,92.22,4478353.0
2020-08-31 13:10:00,92.2,92.64,91.94,92.55,3506882.0,92.2,92.64,91.94,92.55,3506882.0
2020-08-31 13:20:00,92.55,92.56,92.03,92.09,1642302.0,92.55,92.56,92.03,92.09,1642302.0
2020-08-31 13:30:00,92.09,92.37,91.86,91.92,1724525.0,92.09,92.37,91.86,91.92,1724525.0
2020-08-31 13:40:00,91.92,92.4,91.82,92.1,1715597.0,91.92,92.4,91.82,92.1,1715597.0
2020-08-31 13:50:00,92.1,92.17,91.72,91.85,1067070.0,92.1,92.17,91.72,91.85,1067070.0
2020-08-31 14:00:00,91.85,91.88,91.41,91.64,1820763.0,91.85,91.88,91.41,91.64,1820763.0
2020-08-31 14:10:00,91.64,91.9,91.58,91.78,1350314.0,91.64,91.9,91.58,91.78,1350314.0
2020-08-31 14:20:00,91.78,92.34,91.77,92.14,1727270.0,91.78,92.34,91.77,92.14,1727270.0
2020-08-31 14:30:00,92.14,92.3,91.55,91.7,1575014.0,92.14,92.3,91.55,91.7,1575014.0
2020-08-31 14:40:00,91.69,91.89,91.57,91.78,1263968.0,91.69,91.89,91.57,91.78,1263968.0
2020-08-31 14:50:00,91.77,91.81,91.33,91.57,1197039.0,91.77,91.81,91.33,91.57,1197039.0
2020-08-31 15:00:00,91.59,91.74,91.23,91.69,1238590.0,91.59,91.74,91.23,91.69,1238590.0
2020-08-31 15:10:00,91.69,91.74,91.17,91.24,980530.0,91.69,91.74,91.17,91.24,980530.0
2020-08-31 15:20:00,91.24,91.25,90.68,91.06,2068347.0,91.24,91.25,90.68,91.06,2068347.0
2020-08-31 15:30:00,91.07,91.33,90.87,91.26,1183155.0,91.07,91.33,90.87,91.26,1183155.0
2020-08-31 15:40:00,91.25,91.32,90.99,91.15,1279874.0,91.25,91.32,90.99,91.15,1279874.0
2020-08-31 15:50:00,91.14,91.37,90.67,90.79,2384764.0,91.14,91.37,90.67,90.79,2384764.0
2020-09-01 09:30:00,91.92,92.51,90.18,90.58,4023548.0,91.92,92.51,90.18,90.58,4023548.0
2020-09-01 09:40:00,90.58,91.7,90.58,91.07,2614740.0,90.58,91.7,90.58,91.07,2614740.0
2020-09-01 09:50:00,91.08,91.29,90.41,91.07,2073674.0,91.08,91.29,90.41,91.07,2073674.0
2020-09-01 10:00:00,91.07,91.54,90.83,91.46,1560871.0,91.07,91.54,90.83,91.46,1560871.0
2020-09-01 10:10:00,91.46,91.62,90.51,90.8,1447407.0,91.46,91.62,90.51,90.8,1447407.0
2020-09-01 10:20:00,90.81,91.36,90.61,91.19,1276160.0,90.81,91.36,90.61,91.19,1276160.0
2020-09-01 10:30:00,91.19,91.19,90.54,90.55,1086847.0,91.19,91.19,90.54,90.55,1086847.0
2020-09-01 10:40:00,90.56,90.95,90.54,90.81,761650.0,90.56,90.95,90.54,90.81,761650.0
2020-09-01 10:50:00,90.83,91.26,90.8,91.22,1154030.0,90.83,91.26,90.8,91.22,1154030.0
2020-09-01 11:00:00,91.2,92.14,91.2,92.09,2094500.0,91.2,92.14,91.2,92.09,2094500.0
2020-09-01 11:10:00,92.09,92.1,91.29,91.36,1839170.0,92.09,92.1,91.29,91.36,1839170.0
2020-09-01 11:20:00,91.34,91.38,90.73,91.1,1473275.0,91.34,91.38,90.73,91.1,1473275.0
2020-09-01 11:30:00,91.08,91.28,90.75,91.16,1135706.0,91.08,91.28,90.75,91.16,1135706.0
2020-09-01 11:40:00,91.15,91.29,90.62,90.98,1084507.0,91.15,91.29,90.62,90.98,1084507.0
2020-09-01 11:50:00,90.97,91.1,90.76,90.92,670869.0,90.97,91.1,90.76,90.92,670869.0
2020-09-01 12:00:00,90.92,91.61,90.91,91.59,1182492.0,90.92,91.61,90.91,91.59,1182492.0
2020-09-01 12:10:00,91.59,91.87,91.49,91.78,1292177.0,91.59,91.87,91.49,91.78,1292177.0
2020-09-01 12:20:00,91.78,91.89,91.42,91.67,882451.0,91.78,91.89,91.42,91.67,882451.0
2020-09-01 12:30:00,91.67,92.0,91.67,91.79,1005564.0,91.67,92.0,91.67,91.79,1005564.0
2020-09-01 12:40:00,91.8,91.8,91.25,91.4,1171949.0,91.8,91.8,91.25,91.4,1171949.0
2020-09-01 12:50:00,91.4,91.72,91.39,91.56,582933.0,91.4,91.72,91.39,91.56,582933.0
2020-09-01 13:00:00,91.55,91.55,91.22,91.34,615541.0,91.55,91.55,91.22,91.34,615541.0
2020-09-01 13:10:00,91.34,91.37,91.04,91.33,823779.0,91.34,91.37,91.04,91.33,823779.0
2020-09-01 13:20:00,91.34,91.67,91.31,91.65,614719.0,91.34,91.67,91.31,91.65,614719.0
2020-09-01 13:30:00,91.66,91.99,91.65,91.96,1150835.0,91.66,91.99,91.65,91.96,1150835.0
2020-09-01 13:40:00,91.97,92.2,91.27,91.28,1746513.0,91.97,92.2,91.27,91.28,1746513.0
2020-09-01 13:50:00,91.28,91.28,90.95,91.05,2293126.0,91.28,91.28,90.95,91.05,2293126.0
2020-09-01 14:00:00,91.05,91.36,90.95,91.29,1475387.0,91.05,91.36,90.95,91.29,1475387.0
2020-09-01 14:10:00,91.31,91.8,91.31,91.75,1693890.0,91.31,91.8,91.31,91.75,1693890.0
2020-09-01 14:20:00,91.76,91.89,91.66,91.78,1290693.0,91.76,91.89,91.66,91.78,1290693.0
2020-09-01 14:30:00,91.78,91.81,91.53,91.65,562045.0,91.78,91.81,91.53,91.65,562045.0
2020-09-01 14:40:00,91.65,91.72,91.51,91.52,420181.0,91.65,91.72,91.51,91.52,420181.0
2020-09-01 14:50:00,91.52,91.64,91.48,91.63,419735.0,91.52,91.64,91.48,91.63,419735.0
2020-09-01 15:00:00,91.63,92.08,91.62,92.04,1010106.0,91.63,92.08,91.62,92.04,1010106.0
2020-09-01 15:10:00,92.03,92.19,91.98,92.11,1091727.0,92.03,92.19,91.98,92.11,1091727.0
2020-09-01 15:20:00,92.11,92.22,91.75,91.8,950567.0,92.11,92.22,91.75,91.8,950567.0
2020-09-01 15:30:00,91.81,92.01,91.69,91.89,872583.0,91.81,92.01,91.69,91.89,872583.0
2020-09-01 15:40:00,91.89,92.15,91.82,91.92,836460.0,91.89,92.15,91.82,91.92,836460.0
2020-09-01 15:50:00,91.93,92.24,91.85,92.22,1373971.0,91.93,92.24,91.85,92.22,1373971.0
2020-09-02 09:30:00,94.08,94.28,92.46,92.79,3590102.0,94.08,94.28,92.46,92.79,3590102.0
2020-09-02 09:40:00,92.77,93.04,92.28,92.32,2307250.0,92.77,93.04,92.28,92.32,2307250.0
2020-09-02 09:50:00,92.31,92.33,89.21,89.8,3998062.0,92.31,92.33,89.21,89.8,3998062.0
2020-09-02 10:00:00,89.83,90.92,89.63,90.15,2595130.0,89.83,90.92,89.63,90.15,2595130.0
2020-09-02 10:10:00,90.16,91.28,89.85,91.06,1866125.0,90.16,91.28,89.85,91.06,1866125.0
2020-09-02 10:20:00,91.08,91.39,90.57,91.34,1730088.0,91.08,91.39,90.57,91.34,1730088.0
2020-09-02 10:30:00,91.35,91.55,90.7,90.74,1525873.0,91.35,91.55,90.7,90.74,1525873.0
2020-09-02 10:40:00,90.73,90.86,89.96,90.61,2056295.0,90.73,90.86,89.96,90.61,2056295.0
2020-09-02 10:50:00,90.6,91.0,90.42,90.6,1184863.0,90.6,91.0,90.42,90.6,1184863.0
2020-09-02 11:00:00,90.61,90.66,89.6,89.82,1409220.0,90.61,90.66,89.6,89.82,1409220.0
2020-09-02 11:10:00,89.85,90.47,89.75,89.85,1444760.0,89.85,90.47,89.75,89.85,1444760.0
2020-09-02 11:20:00,89.85,90.23,89.38,89.64,1384774.0,89.85,90.23,89.38,89.64,1384774.0
2020-09-02 11:30:00,89.63,90.12,88.74,88.74,1618084.0,89.63,90.12,88.74,88.74,1618084.0
2020-09-02 11:40:00,88.76,89.51,88.74,89.29,1377484.0,88.76,89.51,88.74,89.29,1377484.0
2020-09-02 11:50:00,89.28,89.83,89.12,89.8,995689.0,89.28,89.83,89.12,89.8,995689.0
2020-09-02 12:00:00,89.79,90.17,89.67,90.06,1061100.0,89.79,90.17,89.67,90.06,1061100.0
2020-09-02 12:10:00,90.06,90.34,89.94,90.27,976310.0,90.06,90.34,89.94,90.27,976310.0
2020-09-02 12:20:00,90.27,90.51,90.04,90.47,830103.0,90.27,90.51,90.04,90.47,830103.0
2020-09-02 12:30:00,90.48,90.61,90.23,90.26,655200.0,90.48,90.61,90.23,90.26,655200.0
2020-09-02 12:40:00,90.24,90.58,90.08,90.14,642512.0,90.24,90.58,90.08,90.14,642512.0
2020-09-02 12:50:00,90.13,90.5,90.12,90.47,459749.0,90.13,90.5,90.12,90.47,459749.0
2020-09-02 13:00:00,90.47,90.56,90.21,90.44,452555.0,90.47,90.56,90.21,90.44,452555.0
2020-09-02 13:10:00,90.45,90.77,90.28,90.52,691468.0,90.45,90.77,90.28,90.52,691468.0
2020-09-02 13:20:00,90.53,90.69,90.3,90.6,514642.0,90.53,90.69,90.3,90.6,514642.0
2020-09-02 13:30:00,90.59,90.77,90.56,90.56,389037.0,90.59,90.77,90.56,90.56,389037.0
2020-09-02 13:40:00,90.57,90.61,90.2,90.23,444672.0,90.57,90.61,90.2,90.23,444672.0
2020-09-02 13:50:00,90.23,90.28,90.0,90.11,768780.0,90.23,90.28,90.0,90.11,768780.0
2020-09-02 14:00:00,90.11,90.37,90.05,90.33,523074.0,90.11,90.37,90.05,90.33,523074.0
2020-09-02 14:10:00,90.34,90.54,90.2,90.44,565893.0,90.34,90.54,90.2,90.44,565893.0
2020-09-02 14:20:00,90.44,90.52,90.34,90.35,400869.0,90.44,90.52,90.34,90.35,400869.0
2020-09-02 14:30:00,90.34,90.4,90.21,90.36,534893.0,90.34,90.4,90.21,90.36,534893.0
2020-09-02 14:40:00,90.35,90.46,90.3,90.35,297903.0,90.35,90.46,90.3,90.35,297903.0
2020-09-02 14:50:00,90.35,90.6,90.26,90.43,522488.0,90.35,90.6,90.26,90.43,522488.0
2020-09-02 15:00:00,90.43,90.51,90.27,90.37,679102.0,90.43,90.51,90.27,90.37,679102.0
2020-09-02 15:10:00,90.37,90.68,90.36,90.54,601616.0,90.37,90.68,90.36,90.54,601616.0
2020-09-02 15:20:00,90.55,90.62,90.33,90.36,603678.0,90.55,90.62,90.33,90.36,603678.0
2020-09-02 15:30:00,90.36,90.47,90.1,90.28,703315.0,90.36,90.47,90.1,90.28,703315.0
2020-09-02 15:40:00,90.27,90.32,90.06,90.27,853678.0,90.27,90.32,90.06,90.27,853678.0
2020-09-02 15:50:00,90.27,90.45,90.19,90.2,1553719.0,90.27,90.45,90.19,90.2,1553719.0
2020-09-03 09:30:00,87.84,88.47,86.88,88.24,3365309.0,87.84,88.47,86.88,88.24,3365309.0
2020-09-03 09:40:00,88.24,88.25,86.89,87.63,2180220.0,88.24,88.25,86.89,87.63,2180220.0
2020-09-03 09:50:00,87.62,88.03,87.16,87.34,1693173.0,87.62,88.03,87.16,87.34,1693173.0
2020-09-03 10:00:00,87.33,87.96,87.26,87.59,1382592.0,87.33,87.96,87.26,87.59,1382592.0
2020-09-03 10:10:00,87.59,87.66,85.38,85.49,3533278.0,87.59,87.66,85.38,85.49,3533278.0
2020-09-03 10:20:00,85.48,86.12,85.16,85.92,3584883.0,85.48,86.12,85.16,85.92,3584883.0
2020-09-03 10:30:00,85.92,85.95,85.02,85.13,2448552.0,85.92,85.95,85.02,85.13,2448552.0
2020-09-03 10:40:00,85.13,85.49,83.63,84.08,3272693.0,85.13,85.49,83.63,84.08,3272693.0
2020-09-03 10:50:00,84.09,84.99,84.09,84.61,2523735.0,84.09,84.99,84.09,84.61,2523735.0
2020-09-03 11:00:00,84.6,84.7,83.5,83.96,2418823.0,84.6,84.7,83.5,83.96,2418823.0
2020-09-03 11:10:00,83.99,84.22,82.69,82.72,2508765.0,83.99,84.22,82.69,82.72,2508765.0
2020-09-03 11:20:00,82.73,83.55,82.38,83.48,2802692.0,82.73,83.55,82.38,83.48,2802692.0
2020-09-03 11:30:00,83.48,83.69,82.43,83.54,2790917.0,83.48,83.69,82.43,83.54,2790917.0
2020-09-03 11:40:00,83.54,84.47,83.5,84.2,2353474.0,83.54,84.47,83.5,84.2,2353474.0
2020-09-03 11:50:00,84.19,84.64,83.63,83.87,2146653.0,84.19,84.64,83.63,83.87,2146653.0
2020-09-03 12:00:00,83.86,84.06,83.27,83.39,1351070.0,83.86,84.06,83.27,83.39,1351070.0
2020-09-03 12:10:00,83.39,83.58,82.96,83.24,1660618.0,83.39,83.58,82.96,83.24,1660618.0
2020-09-03 12:20:00,83.23,83.26,82.86,83.07,1260983.0,83.23,83.26,82.86,83.07,1260983.0
2020-09-03 12:30:00,83.07,83.11,82.5,83.09,1692910.0,83.07,83.11,82.5,83.09,1692910.0
2020-09-03 12:40:00,83.08,83.21,82.54,82.56,1455564.0,83.08,83.21,82.54,82.56,1455564.0
2020-09-03 12:50:00,82.56,82.94,82.48,82.6,1297181.0,82.56,82.94,82.48,82.6,1297181.0
2020-09-03 13:00:00,82.61,82.85,82.45,82.79,1299623.0,82.61,82.85,82.45,82.79,1299623.0
2020-09-03 13:10:00,82.79,83.11,82.49,82.64,1662908.0,82.79,83.11,82.49,82.64,1662908.0
2020-09-03 13:20:00,82.65,83.44,82.52,83.37,1221706.0,82.65,83.44,82.52,83.37,1221706.0
2020-09-03 13:30:00,83.36,83.37,82.78,82.86,1570131.0,83.36,83.37,82.78,82.86,1570131.0
2020-09-03 13:40:00,82.86,83.13,82.57,82.59,1022279.0,82.86,83.13,82.57,82.59,1022279.0
2020-09-03 13:50:00,82.59,83.07,82.59,82.79,1074220.0,82.59,83.07,82.59,82.79,1074220.0
2020-09-03 14:00:00,82.79,83.3,82.7,83.17,1196050.0,82.79,83.3,82.7,83.17,1196050.0
2020-09-03 14:10:00,83.18,83.35,82.59,82.63,1345124.0,83.18,83.35,82.59,82.63,1345124.0
2020-09-03 14:20:00,82.63,82.91,82.53,82.9,1285959.0,82.63,82.91,82.53,82.9,1285959.0
2020-09-03 14:30:00,82.88,83.49,82.82,83.29,1590349.0,82.88,83.49,82.82,83.29,1590349.0
2020-09-03 14:40:00,83.3,83.42,82.87,82.97,1498150.0,83.3,83.42,82.87,82.97,1498150.0
2020-09-03 14:50:00,82.97,83.06,82.41,82.44,1408539.0,82.97,83.06,82.41,82.44,1408539.0
2020-09-03 15:00:00,82.44,82.58,81.8,82.13,2348683.0,82.44,82.58,81.8,82.13,2348683.0
2020-09-03 15:10:00,82.12,82.5,81.98,82.14,1218684.0,82.12,82.5,81.98,82.14,1218684.0
2020-09-03 15:20:00,82.13,82.19,81.59,81.7,1691593.0,82.13,82.19,81.59,81.7,1691593.0
2020-09-03 15:30:00,81.7,82.36,81.6,82.19,1873603.0,81.7,82.36,81.6,82.19,1873603.0
2020-09-03 15:40:00,82.17,82.66,82.05,82.24,1867959.0,82.17,82.66,82.05,82.24,1867959.0
2020-09-03 15:50:00,82.23,82.59,82.08,82.54,2458402.0,82.23,82.59,82.08,82.54,2458402.0
2020-09-04 09:30:00,81.42,84.39,81.35,83.62,5324944.0,81.42,84.39,81.35,83.62,5324944.0
2020-09-04 09:40:00,83.62,83.77,80.66,81.21,3905260.0,83.62,83.77,80.66,81.21,3905260.0
2020-09-04 09:50:00,81.19,81.69,79.12,80.05,4537940.0,81.19,81.69,79.12,80.05,4537940.0
2020-09-04 10:00:00,80.07,81.1,79.66,80.15,2827565.0,80.07,81.1,79.66,80.15,2827565.0
2020-09-04 10:10:00,80.15,80.37,78.26,78.53,3472897.0,80.15,80.37,78.26,78.53,3472897.0
2020-09-04 10:20:00,78.53,79.44,77.59,77.73,3170232.0,78.53,79.44,77.59,77.73,3170232.0
2020-09-04 10:30:00,77.74,78.15,76.79,77.73,2841416.0,77.74,78.15,76.79,77.73,2841416.0
2020-09-04 10:40:00,77.7,77.7,76.33,77.51,2526593.0,77.7,77.7,76.33,77.51,2526593.0
2020-09-04 10:50:00,77.49,79.0,77.03,78.67,2526354.0,77.49,79.0,77.03,78.67,2526354.0
2020-09-04 11:00:00,78.69,78.81,77.76,78.11,1751882.0,78.69,78.81,77.76,78.11,1751882.0
2020-09-04 11:10:00,78.12,79.15,78.05,79.04,1730088.0,78.12,79.15,78.05,79.04,1730088.0
2020-09-04 11:20:00,79.04,79.18,78.13,78.53,1522001.0,79.04,79.18,78.13,78.53,1522001.0
2020-09-04 11:30:00,78.53,79.68,78.52,79.52,1565855.0,78.53,79.68,78.52,79.52,1565855.0
2020-09-04 11:40:00,79.53,80.22,79.34,80.12,2049005.0,79.53,80.22,79.34,80.12,2049005.0
2020-09-04 11:50:00,80.1,81.12,79.98,81.08,2267712.0,80.1,81.12,79.98,81.08,2267712.0
2020-09-04 12:00:00,81.06,81.31,80.39,80.44,1827559.0,81.06,81.31,80.39,80.44,1827559.0
2020-09-04 12:10:00,80.43,80.85,80.3,80.52,1264384.0,80.43,80.85,80.3,80.52,1264384.0
2020-09-04 12:20:00,80.51,81.5,80.47,81.42,1287992.0,80.51,81.5,80.47,81.42,1287992.0
2020-09-04 12:30:00,81.42,81.73,81.13,81.21,1350170.0,81.42,81.73,81.13,81.21,1350170.0
2020-09-04 12:40:00,81.21,81.45,80.57,80.59,1198283.0,81.21,81.45,80.57,80.59,1198283.0
2020-09-04 12:50:00,80.61,80.74,79.97,80.4,1307963.0,80.61,80.74,79.97,80.4,1307963.0
2020-09-04 13:00:00,80.41,80.42,79.63,80.04,1153455.0,80.41,80.42,79.63,80.04,1153455.0
2020-09-04 13:10:00,80.03,80.08,79.39,79.44,1042829.0,80.03,80.08,79.39,79.44,1042829.0
2020-09-04 13:20:00,79.45,79.87,79.45,79.63,1009293.0,79.45,79.87,79.45,79.63,1009293.0
2020-09-04 13:30:00,79.63,80.34,79.43,80.33,850473.0,79.63,80.34,79.43,80.33,850473.0
2020-09-04 13:40:00,80.32,80.49,80.0,80.24,968046.0,80.32,80.49,80.0,80.24,968046.0
2020-09-04 13:50:00,80.24,80.56,79.91,80.36,843217.0,80.24,80.56,79.91,80.36,843217.0
2020-09-04 14:00:00,80.34,80.55,80.18,80.35,758521.0,80.34,80.55,80.18,80.35,758521.0
2020-09-04 14:10:00,80.35,80.72,80.04,80.56,696690.0,80.35,80.72,80.04,80.56,696690.0
2020-09-04 14:20:00,80.56,80.93,80.46,80.89,810352.0,80.56,80.93,80.46,80.89,810352.0
2020-09-04 14:30:00,80.87,81.38,80.47,81.35,1410349.0,80.87,81.38,80.47,81.35,1410349.0
2020-09-04 14:40:00,81.34,81.76,81.23,81.43,1284191.0,81.34,81.76,81.23,81.43,1284191.0
2020-09-04 14:50:00,81.42,82.24,81.26,82.08,1411760.0,81.42,82.24,81.26,82.08,1411760.0
2020-09-04 15:00:00,82.06,82.65,81.76,82.61,1752551.0,82.06,82.65,81.76,82.61,1752551.0
2020-09-04 15:10:00,82.61,82.73,82.05,82.54,1742901.0,82.61,82.73,82.05,82.54,1742901.0
2020-09-04 15:20:00,82.54,83.23,82.5,82.99,1788217.0,82.54,83.23,82.5,82.99,1788217.0
2020-09-04 15:30:00,82.96,82.97,82.05,82.16,1709912.0,82.96,82.97,82.05,82.16,1709912.0
2020-09-04 15:40:00,82.16,82.45,81.81,81.98,1377372.0,82.16,82.45,81.81,81.98,1377372.0
2020-09-04 15:50:00,81.97,82.45,81.92,82.0,1826289.0,81.97,82.45,81.92,82.0,1826289.0
2020-09-08 09:30:00,78.05,80.49,78.0,79.79,3924590.0,78.05,80.49,78.0,79.79,3924590.0
2020-09-08 09:40:00,79.77,80.23,78.26,79.69,3187553.0,79.77,80.23,78.26,79.69,3187553.0
2020-09-08 09:50:00,79.67,80.52,79.43,80.41,2350043.0,79.67,80.52,79.43,80.41,2350043.0
2020-09-08 10:00:00,80.41,80.99,79.95,80.83,2022589.0,80.41,80.99,79.95,80.83,2022589.0
2020-09-08 10:10:00,80.81,81.35,80.6,81.08,1701800.0,80.81,81.35,80.6,81.08,1701800.0
2020-09-08 10:20:00,81.05,81.6,80.65,81.36,1344932.0,81.05,81.6,80.65,81.36,1344932.0
2020-09-08 10:30:00,81.4,81.88,80.52,80.94,1996764.0,81.4,81.88,80.52,80.94,1996764.0
2020-09-08 10:40:00,80.98,81.0,80.26,80.29,1449757.0,80.98,81.0,80.26,80.29,1449757.0
2020-09-08 10:50:00,80.28,81.17,80.21,80.94,1214290.0,80.28,81.17,80.21,80.94,1214290.0
2020-09-08 11:00:00,80.95,80.98,80.46,80.77,1193481.0,80.95,80.98,80.46,80.77,1193481.0
2020-09-08 11:10:00,80.76,81.36,80.73,81.2,1116013.0,80.76,81.36,80.73,81.2,1116013.0
2020-09-08 11:20:00,81.22,81.25,80.25,80.49,1114606.0,81.22,81.25,80.25,80.49,1114606.0
2020-09-08 11:30:00,80.49,80.58,79.81,79.95,1123054.0,80.49,80.58,79.81,79.95,1123054.0
2020-09-08 11:40:00,79.93,80.28,79.67,80.24,1112346.0,79.93,80.28,79.67,80.24,1112346.0
2020-09-08 11:50:00,80.24,80.41,79.95,80.32,1071554.0,80.24,80.41,79.95,80.32,1071554.0
2020-09-08 12:00:00,80.33,80.73,80.24,80.58,1198056.0,80.33,80.73,80.24,80.58,1198056.0
2020-09-08 12:10:00,80.58,80.68,80.05,80.21,957790.0,80.58,80.68,80.05,80.21,957790.0
2020-09-08 12:20:00,80.22,80.56,80.06,80.09,806820.0,80.22,80.56,80.06,80.09,806820.0
2020-09-08 12:30:00,80.09,80.55,79.97,80.43,677685.0,80.09,80.55,79.97,80.43,677685.0
2020-09-08 12:40:00,80.44,80.69,80.15,80.57,1302843.0,80.44,80.69,80.15,80.57,1302843.0
2020-09-08 12:50:00,80.54,80.86,80.44,80.73,671234.0,80.54,80.86,80.44,80.73,671234.0
2020-09-08 13:00:00,80.72,80.77,79.95,79.97,914220.0,80.72,80.77,79.95,79.97,914220.0
2020-09-08 13:10:00,79.98,80.27,79.92,80.1,892220.0,79.98,80.27,79.92,80.1,892220.0
2020-09-08 13:20:00,80.1,80.14,79.76,79.81,742983.0,80.1,80.14,79.76,79.81,742983.0
2020-09-08 13:30:00,79.8,80.19,79.68,80.1,626193.0,79.8,80.19,79.68,80.1,626193.0
2020-09-08 13:40:00,80.09,80.39,80.02,80.37,574741.0,80.09,80.39,80.02,80.37,574741.0
2020-09-08 13:50:00,80.35,80.4,79.96,80.09,544582.0,80.35,80.4,79.96,80.09,544582.0
2020-09-08 14:00:00,80.1,80.22,79.7,79.75,679434.0,80.1,80.22,79.7,79.75,679434.0
2020-09-08 14:10:00,79.75,79.81,79.26,79.27,961064.0,79.75,79.81,79.26,79.27,961064.0
2020-09-08 14:20:00,79.27,79.59,79.24,79.33,904372.0,79.27,79.59,79.24,79.33,904372.0
2020-09-08 14:30:00,79.32,79.66,79.11,79.23,1021460.0,79.32,79.66,79.11,79.23,1021460.0
2020-09-08 14:40:00,79.23,79.33,78.92,79.16,1195143.0,79.23,79.33,78.92,79.16,1195143.0
2020-09-08 14:50:00,79.16,79.51,78.68,79.34,1260772.0,79.16,79.51,78.68,79.34,1260772.0
2020-09-08 15:00:00,79.33,79.33,78.57,78.77,929404.0,79.33,79.33,78.57,78.77,929404.0
2020-09-08 15:10:00,78.78,79.23,78.76,78.99,888092.0,78.78,79.23,78.76,78.99,888092.0
2020-09-08 15:20:00,78.97,79.53,78.94,79.5,964075.0,78.97,79.53,78.94,79.5,964075.0
2020-09-08 15:30:00,79.48,79.74,79.34,79.41,1104942.0,79.48,79.74,79.34,79.41,1104942.0
2020-09-08 15:40:00,79.41,79.52,78.6,78.87,1187622.0,79.41,79.52,78.6,78.87,1187622.0
2020-09-08 15:50:00,78.86,78.87,78.56,78.69,1447980.0,78.86,78.87,78.56,78.69,1447980.0
2020-09-09 09:30:00,81.4,81.41,80.16,80.19,3048440.0,81.4,81.41,80.16,80.19,3048440.0
2020-09-09 09:40:00,80.19,80.54,79.68,79.89,2086736.0,80.19,80.54,79.68,79.89,2086736.0
2020-09-09 09:50:00,79.89,79.95,79.28,79.53,1840239.0,79.89,79.95,79.28,79.53,1840239.0
2020-09-09 10:00:00,79.55,80.08,79.51,79.67,1583251.0,79.55,80.08,79.51,79.67,1583251.0
2020-09-09 10:10:00,79.67,80.18,79.32,79.95,1654030.0,79.67,80.18,79.32,79.95,1654030.0
2020-09-09 10:20:00,79.97,80.77,79.78,80.63,1562446.0,79.97,80.77,79.78,80.63,1562446.0
2020-09-09 10:30:00,80.62,81.32,80.46,81.27,1607186.0,80.62,81.32,80.46,81.27,1607186.0
2020-09-09 10:40:00,81.26,81.67,81.06,81.4,2094864.0,81.26,81.67,81.06,81.4,2094864.0
2020-09-09 10:50:00,81.39,81.52,81.07,81.26,1321119.0,81.39,81.52,81.07,81.26,1321119.0
2020-09-09 11:00:00,81.27,81.74,81.07,81.1,1549927.0,81.27,81.74,81.07,81.1,1549927.0
2020-09-09 11:10:00,81.12,81.16,80.5,80.73,1575686.0,81.12,81.16,80.5,80.73,1575686.0
2020-09-09 11:20:00,80.73,81.0,80.61,80.88,751450.0,80.73,81.0,80.61,80.88,751450.0
2020-09-09 11:30:00,80.89,80.98,80.62,80.87,607029.0,80.89,80.98,80.62,80.87,607029.0
2020-09-09 11:40:00,80.87,81.05,80.58,81.0,775574.0,80.87,81.05,80.58,81.0,775574.0
2020-09-09 11:50:00,81.0,81.04,80.67,80.82,748436.0,81.0,81.04,80.67,80.82,748436.0
2020-09-09 12:00:00,80.82,81.36,80.71,81.36,778322.0,80.82,81.36,80.71,81.36,778322.0
2020-09-09 12:10:00,81.36,81.82,81.31,81.74,1500186.0,81.36,81.82,81.31,81.74,1500186.0
2020-09-09 12:20:00,81.74,82.07,81.63,81.98,1374719.0,81.74,82.07,81.63,81.98,1374719.0
2020-09-09 12:30:00,81.99,82.14,81.74,81.83,959796.0,81.99,82.14,81.74,81.83,959796.0
2020-09-09 12:40:00,81.84,82.29,81.82,82.22,928447.0,81.84,82.29,81.82,82.22,928447.0
2020-09-09 12:50:00,82.22,82.3,82.03,82.29,763340.0,82.22,82.3,82.03,82.29,763340.0
2020-09-09 13:00:00,82.29,82.44,82.15,82.24,830157.0,82.29,82.44,82.15,82.24,830157.0
2020-09-09 13:10:00,82.25,82.26,81.68,81.71,885463.0,82.25,82.26,81.68,81.71,885463.0
2020-09-09 13:20:00,81.71,82.08,81.71,81.9,721349.0,81.71,82.08,81.71,81.9,721349.0
2020-09-09 13:30:00,81.9,81.93,81.51,81.58,954356.0,81.9,81.93,81.51,81.58,954356.0
2020-09-09 13:40:00,81.59,81.6,81.01,81.31,1594310.0,81.59,81.6,81.01,81.31,1594310.0
2020-09-09 13:50:00,81.3,81.35,80.93,80.97,913955.0,81.3,81.35,80.93,80.97,913955.0
2020-09-09 14:00:00,81.0,81.38,80.96,81.22,738553.0,81.0,81.38,80.96,81.22,738553.0
2020-09-09 14:10:00,81.22,81.56,81.22,81.5,612156.0,81.22,81.56,81.22,81.5,612156.0
2020-09-09 14:20:00,81.5,81.54,81.08,81.29,733666.0,81.5,81.54,81.08,81.29,733666.0
2020-09-09 14:30:00,81.3,81.7,81.3,81.64,1128764.0,81.3,81.7,81.3,81.64,1128764.0
2020-09-09 14:40:00,81.65,81.75,81.56,81.66,831550.0,81.65,81.75,81.56,81.66,831550.0
2020-09-09 14:50:00,81.67,81.92,81.56,81.82,754948.0,81.67,81.92,81.56,81.82,754948.0
2020-09-09 15:00:00,81.8,82.12,81.8,82.09,592321.0,81.8,82.12,81.8,82.09,592321.0
2020-09-09 15:10:00,82.09,82.21,81.87,82.13,854309.0,82.09,82.21,81.87,82.13,854309.0
2020-09-09 15:20:00,82.13,82.23,82.03,82.17,803031.0,82.13,82.23,82.03,82.17,803031.0
2020-09-09 15:30:00,82.19,82.29,81.84,81.84,1084040.0,82.19,82.29,81.84,81.84,1084040.0
2020-09-09 15:40:00,81.85,81.95,81.64,81.74,1050405.0,81.85,81.95,81.64,81.74,1050405.0
2020-09-09 15:50:00,81.74,82.1,81.58,81.89,1776153.0,81.74,82.1,81.58,81.89,1776153.0
2020-09-10 09:30:00,83.05,83.31,82.05,82.11,2875740.0,83.05,83.31,82.05,82.11,2875740.0
2020-09-10 09:40:00,82.14,82.2,81.43,81.48,2355689.0,82.14,82.2,81.43,81.48,2355689.0
2020-09-10 09:50:00,81.48,81.75,81.09,81.52,2529363.0,81.48,81.75,81.09,81.52,2529363.0
2020-09-10 10:00:00,81.54,82.28,81.48,82.19,1757064.0,81.54,82.28,81.48,82.19,1757064.0
2020-09-10 10:10:00,82.2,82.26,81.76,81.91,1399708.0,82.2,82.26,81.76,81.91,1399708.0
2020-09-10 10:20:00,81.91,82.07,81.38,81.55,1314920.0,81.91,82.07,81.38,81.55,1314920.0
2020-09-10 10:30:00,81.54,82.23,81.54,82.08,1083308.0,81.54,82.23,81.54,82.08,1083308.0
2020-09-10 10:40:00,82.08,82.12,80.73,80.95,1545757.0,82.08,82.12,80.73,80.95,1545757.0
2020-09-10 10:50:00,80.95,81.39,80.51,80.64,1484667.0,80.95,81.39,80.51,80.64,1484667.0
2020-09-10 11:00:00,80.64,81.43,80.35,81.26,1452781.0,80.64,81.43,80.35,81.26,1452781.0
2020-09-10 11:10:00,81.24,81.49,80.85,81.27,1095744.0,81.24,81.49,80.85,81.27,1095744.0
2020-09-10 11:20:00,81.28,81.75,81.27,81.66,1234313.0,81.28,81.75,81.27,81.66,1234313.0
2020-09-10 11:30:00,81.64,81.72,81.44,81.66,726550.0,81.64,81.72,81.44,81.66,726550.0
2020-09-10 11:40:00,81.65,81.98,81.52,81.73,896138.0,81.65,81.98,81.52,81.73,896138.0
2020-09-10 11:50:00,81.73,81.75,81.14,81.24,675083.0,81.73,81.75,81.14,81.24,675083.0
2020-09-10 12:00:00,81.25,81.38,80.91,81.09,912192.0,81.25,81.38,80.91,81.09,912192.0
2020-09-10 12:10:00,81.07,81.32,80.83,80.95,634708.0,81.07,81.32,80.83,80.95,634708.0
2020-09-10 12:20:00,80.95,80.98,80.64,80.9,684626.0,80.95,80.98,80.64,80.9,684626.0
2020-09-10 12:30:00,80.88,81.15,80.49,80.6,700499.0,80.88,81.15,80.49,80.6,700499.0
2020-09-10 12:40:00,80.6,80.99,80.55,80.9,592472.0,80.6,80.99,80.55,80.9,592472.0
2020-09-10 12:50:00,80.88,81.33,80.86,81.24,601174.0,80.88,81.33,80.86,81.24,601174.0
2020-09-10 13:00:00,81.23,81.35,81.03,81.32,735424.0,81.23,81.35,81.03,81.32,735424.0
2020-09-10 13:10:00,81.3,81.38,81.01,81.26,482365.0,81.3,81.38,81.01,81.26,482365.0
2020-09-10 13:20:00,81.26,81.28,80.77,80.84,475715.0,81.26,81.28,80.77,80.84,475715.0
2020-09-10 13:30:00,80.85,81.03,80.78,80.79,487673.0,80.85,81.03,80.78,80.79,487673.0
2020-09-10 13:40:00,80.78,80.81,80.55,80.63,541360.0,80.78,80.81,80.55,80.63,541360.0
2020-09-10 13:50:00,80.62,80.66,80.06,80.09,1045266.0,80.62,80.66,80.06,80.09,1045266.0
2020-09-10 14:00:00,80.09,80.37,80.02,80.19,672136.0,80.09,80.37,80.02,80.19,672136.0
2020-09-10 14:10:00,80.19,80.27,79.67,79.72,878474.0,80.19,80.27,79.67,79.72,878474.0
2020-09-10 14:20:00,79.71,79.88,79.17,79.24,1266162.0,79.71,79.88,79.17,79.24,1266162.0
2020-09-10 14:30:00,79.23,79.79,79.23,79.7,1271157.0,79.23,79.79,79.23,79.7,1271157.0
2020-09-10 14:40:00,79.68,79.7,79.15,79.63,1139930.0,79.68,79.7,79.15,79.63,1139930.0
2020-09-10 14:50:00,79.62,79.98,79.4,79.88,1145772.0,79.62,79.98,79.4,79.88,1145772.0
2020-09-10 15:00:00,79.89,79.92,78.81,78.84,1243348.0,79.89,79.92,78.81,78.84,1243348.0
2020-09-10 15:10:00,78.84,79.17,78.38,78.39,1555099.0,78.84,79.17,78.38,78.39,1555099.0
2020-09-10 15:20:00,78.39,79.09,78.38,78.81,1754083.0,78.39,79.09,78.38,78.81,1754083.0
2020-09-10 15:30:00,78.81,79.18,78.43,78.87,1438371.0,78.81,79.18,78.43,78.87,1438371.0
2020-09-10 15:40:00,78.86,79.37,78.82,79.05,1055770.0,78.86,79.37,78.82,79.05,1055770.0
2020-09-10 15:50:00,79.02,79.35,78.84,78.98,1745057.0,79.02,79.35,78.84,78.98,1745057.0
2020-09-11 09:30:00,79.8,79.99,78.32,79.35,2723719.0,79.8,79.99,78.32,79.35,2723719.0
2020-09-11 09:40:00,79.41,79.69,78.8,79.57,1904218.0,79.41,79.69,78.8,79.57,1904218.0
2020-09-11 09:50:00,79.58,79.58,78.07,78.37,1840464.0,79.58,79.58,78.07,78.37,1840464.0
2020-09-11 10:00:00,78.33,78.67,77.77,77.96,1841105.0,78.33,78.67,77.77,77.96,1841105.0
2020-09-11 10:10:00,77.97,78.63,77.61,78.58,1636217.0,77.97,78.63,77.61,78.58,1636217.0
2020-09-11 10:20:00,78.59,79.04,78.46,78.68,1524554.0,78.59,79.04,78.46,78.68,1524554.0
2020-09-11 10:30:00,78.65,78.81,77.81,77.88,1614930.0,78.65,78.81,77.81,77.88,1614930.0
2020-09-11 10:40:00,77.86,78.89,77.81,78.79,1499381.0,77.86,78.89,77.81,78.79,1499381.0
2020-09-11 10:50:00,78.82,78.98,78.32,78.34,1030691.0,78.82,78.98,78.32,78.34,1030691.0
2020-09-11 11:00:00,78.37,78.89,78.37,78.89,610814.0,78.37,78.89,78.37,78.89,610814.0
2020-09-11 11:10:00,78.86,78.89,78.5,78.68,555876.0,78.86,78.89,78.5,78.68,555876.0
2020-09-11 11:20:00,78.66,78.74,77.86,78.09,971179.0,78.66,78.74,77.86,78.09,971179.0
2020-09-11 11:30:00,78.1,78.1,77.42,77.99,1228415.0,78.1,78.1,77.42,77.99,1228415.0
2020-09-11 11:40:00,77.98,78.15,77.73,78.09,787630.0,77.98,78.15,77.73,78.09,787630.0
2020-09-11 11:50:00,78.11,78.22,77.51,77.51,639764.0,78.11,78.22,77.51,77.51,639764.0
2020-09-11 12:00:00,77.52,77.71,77.38,77.43,858865.0,77.52,77.71,77.38,77.43,858865.0
2020-09-11 12:10:00,77.41,77.68,77.34,77.64,600175.0,77.41,77.68,77.34,77.64,600175.0
2020-09-11 12:20:00,77.65,77.89,77.41,77.46,743519.0,77.65,77.89,77.41,77.46,743519.0
2020-09-11 12:30:00,77.45,77.46,76.93,76.95,1041543.0,77.45,77.46,76.93,76.95,1041543.0
2020-09-11 12:40:00,76.94,77.04,76.67,77.02,1058869.0,76.94,77.04,76.67,77.02,1058869.0
2020-09-11 12:50:00,77.02,77.24,76.52,76.59,1053854.0,77.02,77.24,76.52,76.59,1053854.0
2020-09-11 13:00:00,76.59,76.83,75.96,76.13,1395574.0,76.59,76.83,75.96,76.13,1395574.0
2020-09-11 13:10:00,76.11,76.22,75.71,75.94,1969712.0,76.11,76.22,75.71,75.94,1969712.0
2020-09-11 13:20:00,75.94,76.03,75.32,75.36,1447847.0,75.94,76.03,75.32,75.36,1447847.0
2020-09-11 13:30:00,75.38,75.74,75.04,75.71,1890944.0,75.38,75.74,75.04,75.71,1890944.0
2020-09-11 13:40:00,75.72,76.16,75.65,76.03,1773333.0,75.72,76.16,75.65,76.03,1773333.0
2020-09-11 13:50:00,76.03,76.3,75.77,75.8,1283702.0,76.03,76.3,75.77,75.8,1283702.0
2020-09-11 14:00:00,75.8,76.27,75.75,76.21,1100552.0,75.8,76.27,75.75,76.21,1100552.0
2020-09-11 14:10:00,76.2,76.52,76.03,76.28,1009870.0,76.2,76.52,76.03,76.28,1009870.0
2020-09-11 14:20:00,76.29,76.57,76.06,76.3,1093479.0,76.29,76.57,76.06,76.3,1093479.0
2020-09-11 14:30:00,76.3,76.75,76.3,76.72,1097125.0,76.3,76.75,76.3,76.72,1097125.0
2020-09-11 14:40:00,76.71,76.93,76.54,76.78,1079740.0,76.71,76.93,76.54,76.78,1079740.0
2020-09-11 14:50:00,76.79,76.98,76.61,76.65,901500.0,76.79,76.98,76.61,76.65,901500.0
2020-09-11 15:00:00,76.63,76.71,76.13,76.17,1020899.0,76.63,76.71,76.13,76.17,1020899.0
2020-09-11 15:10:00,76.17,76.56,76.06,76.52,1088613.0,76.17,76.56,76.06,76.52,1088613.0
2020-09-11 15:20:00,76.54,76.89,76.45,76.76,1154088.0,76.54,76.89,76.45,76.76,1154088.0
2020-09-11 15:30:00,76.75,76.92,76.38,76.54,1141290.0,76.75,76.92,76.38,76.54,1141290.0
2020-09-11 15:40:00,76.55,76.74,76.35,76.37,1072360.0,76.55,76.74,76.35,76.37,1072360.0
2020-09-11 15:50:00,76.38,76.46,76.2,76.33,1527952.0,76.38,76.46,76.2,76.33,1527952.0
2020-09-14 09:30:00,76.72,77.8,76.26,76.62,3306776.0,76.72,77.8,76.26,76.62,3306776.0
2020-09-14 09:40:00,76.62,77.76,76.57,77.75,3063698.0,76.62,77.76,76.57,77.75,3063698.0
2020-09-14 09:50:00,77.76,77.92,77.18,77.36,1651535.0,77.76,77.92,77.18,77.36,1651535.0
2020-09-14 10:00:00,77.38,77.65,76.93,77.6,1451031.0,77.38,77.65,76.93,77.6,1451031.0
2020-09-14 10:10:00,77.59,78.16,77.52,78.03,1732016.0,77.59,78.16,77.52,78.03,1732016.0
2020-09-14 10:20:00,78.03,78.63,77.93,78.54,1557852.0,78.03,78.63,77.93,78.54,1557852.0
2020-09-14 10:30:00,78.53,78.55,77.96,78.24,1895758.0,78.53,78.55,77.96,78.24,1895758.0
2020-09-14 10:40:00,78.23,78.3,77.51,77.56,1798262.0,78.23,78.3,77.51,77.56,1798262.0
2020-09-14 10:50:00,77.56,78.56,77.48,78.54,1703076.0,77.56,78.56,77.48,78.54,1703076.0
2020-09-14 11:00:00,78.54,78.82,78.3,78.66,1205272.0,78.54,78.82,78.3,78.66,1205272.0
2020-09-14 11:10:00,78.67,78.72,78.15,78.49,1389765.0,78.67,78.72,78.15,78.49,1389765.0
2020-09-14 11:20:00,78.49,78.6,78.04,78.37,881114.0,78.49,78.6,78.04,78.37,881114.0
2020-09-14 11:30:00,78.37,78.46,78.0,78.23,938329.0,78.37,78.46,78.0,78.23,938329.0
2020-09-14 11:40:00,78.24,78.28,77.95,78.06,791449.0,78.24,78.28,77.95,78.06,791449.0
2020-09-14 11:50:00,78.06,78.63,78.04,78.5,791013.0,78.06,78.63,78.04,78.5,791013.0
2020-09-14 12:00:00,78.49,78.76,78.37,78.43,757457.0,78.49,78.76,78.37,78.43,757457.0
2020-09-14 12:10:00,78.43,78.5,77.88,77.92,784009.0,78.43,78.5,77.88,77.92,784009.0
2020-09-14 12:20:00,77.92,77.98,77.53,77.58,1091950.0,77.92,77.98,77.53,77.58,1091950.0
2020-09-14 12:30:00,77.57,77.7,77.37,77.63,897272.0,77.57,77.7,77.37,77.63,897272.0
2020-09-14 12:40:00,77.62,77.83,77.58,77.66,682612.0,77.62,77.83,77.58,77.66,682612.0
2020-09-14 12:50:00,77.67,77.81,77.42,77.75,669728.0,77.67,77.81,77.42,77.75,669728.0
2020-09-14 13:00:00,77.75,77.91,77.46,77.56,816670.0,77.75,77.91,77.46,77.56,816670.0
2020-09-14 13:10:00,77.57,77.6,76.87,77.02,1134846.0,77.57,77.6,76.87,77.02,1134846.0
2020-09-14 13:20:00,77.02,77.21,76.84,77.12,845630.0,77.02,77.21,76.84,77.12,845630.0
2020-09-14 13:30:00,77.12,77.22,76.71,77.1,930611.0,77.12,77.22,76.71,77.1,930611.0
2020-09-14 13:40:00,77.1,77.4,77.03,77.37,612676.0,77.1,77.4,77.03,77.37,612676.0
2020-09-14 13:50:00,77.37,77.44,77.3,77.39,417810.0,77.37,77.44,77.3,77.39,417810.0
2020-09-14 14:00:00,77.39,77.49,77.13,77.41,538617.0,77.39,77.49,77.13,77.41,538617.0
2020-09-14 14:10:00,77.42,77.48,77.24,77.28,327694.0,77.42,77.48,77.24,77.28,327694.0
2020-09-14 14:20:00,77.3,77.55,77.11,77.19,541154.0,77.3,77.55,77.11,77.19,541154.0
2020-09-14 14:30:00,77.2,77.37,77.08,77.24,380846.0,77.2,77.37,77.08,77.24,380846.0
2020-09-14 14:40:00,77.22,77.34,77.02,77.2,472608.0,77.22,77.34,77.02,77.2,472608.0
2020-09-14 14:50:00,77.21,77.47,77.14,77.43,466098.0,77.21,77.47,77.14,77.43,466098.0
2020-09-14 15:00:00,77.43,77.6,77.32,77.57,509085.0,77.43,77.6,77.32,77.57,509085.0
2020-09-14 15:10:00,77.56,77.72,77.36,77.7,543148.0,77.56,77.72,77.36,77.7,543148.0
2020-09-14 15:20:00,77.69,77.7,77.44,77.62,473431.0,77.69,77.7,77.44,77.62,473431.0
2020-09-14 15:30:00,77.62,77.96,77.62,77.9,653716.0,77.62,77.96,77.62,77.9,653716.0
2020-09-14 15:40:00,77.9,78.07,77.84,78.02,797460.0,77.9,78.07,77.84,78.02,797460.0
2020-09-14 15:50:00,78.01,78.01,77.76,77.89,1488974.0,78.01,78.01,77.76,77.89,1488974.0
2020-09-15 09:30:00,77.65,77.9,76.35,76.58,3573277.0,77.65,77.9,76.35,76.58,3573277.0
2020-09-15 09:40:00,76.6,77.69,75.97,77.52,4633096.0,76.6,77.69,75.97,77.52,4633096.0
2020-09-15 09:50:00,77.54,78.74,77.42,77.99,4292072.0,77.54,78.74,77.42,77.99,4292072.0
2020-09-15 10:00:00,77.99,78.34,77.68,78.08,2249495.0,77.99,78.34,77.68,78.08,2249495.0
2020-09-15 10:10:00,78.08,78.34,77.77,78.03,1463705.0,78.08,78.34,77.77,78.03,1463705.0
2020-09-15 10:20:00,78.03,79.06,77.88,78.81,2130717.0,78.03,79.06,77.88,78.81,2130717.0
2020-09-15 10:30:00,78.82,79.13,78.49,78.61,1709600.0,78.82,79.13,78.49,78.61,1709600.0
2020-09-15 10:40:00,78.61,78.73,78.25,78.67,1644320.0,78.61,78.73,78.25,78.67,1644320.0
2020-09-15 10:50:00,78.66,78.89,78.39,78.81,1036639.0,78.66,78.89,78.39,78.81,1036639.0
2020-09-15 11:00:00,78.81,79.27,78.6,79.23,1394073.0,78.81,79.27,78.6,79.23,1394073.0
2020-09-15 11:10:00,79.23,79.87,79.04,79.68,1892347.0,79.23,79.87,79.04,79.68,1892347.0
2020-09-15 11:20:00,79.67,80.16,79.61,80.12,1875884.0,79.67,80.16,79.61,80.12,1875884.0
2020-09-15 11:30:00,80.13,80.33,79.72,80.05,2014948.0,80.13,80.33,79.72,80.05,2014948.0
2020-09-15 11:40:00,80.05,80.14,79.37,79.39,1541364.0,80.05,80.14,79.37,79.39,1541364.0
2020-09-15 11:50:00,79.39,79.59,79.19,79.54,1306655.0,79.39,79.59,79.19,79.54,1306655.0
2020-09-15 12:00:00,79.54,79.68,79.3,79.33,897032.0,79.54,79.68,79.3,79.33,897032.0
2020-09-15 12:10:00,79.34,79.48,79.04,79.07,868966.0,79.34,79.48,79.04,79.07,868966.0
2020-09-15 12:20:00,79.08,79.23,78.84,79.12,1083179.0,79.08,79.23,78.84,79.12,1083179.0
2020-09-15 12:30:00,79.12,79.18,78.87,78.97,699358.0,79.12,79.18,78.87,78.97,699358.0
2020-09-15 12:40:00,78.97,79.35,78.95,79.05,1183433.0,78.97,79.35,78.95,79.05,1183433.0
2020-09-15 12:50:00,79.06,79.09,78.75,78.86,926083.0,79.06,79.09,78.75,78.86,926083.0
2020-09-15 13:00:00,78.86,79.04,78.67,78.8,794144.0,78.86,79.04,78.67,78.8,794144.0
2020-09-15 13:10:00,78.79,78.94,78.74,78.9,595438.0,78.79,78.94,78.74,78.9,595438.0
2020-09-15 13:20:00,78.89,78.93,78.59,78.7,603630.0,78.89,78.93,78.59,78.7,603630.0
2020-09-15 13:30:00,78.7,78.88,78.64,78.74,541461.0,78.7,78.88,78.64,78.74,541461.0
2020-09-15 13:40:00,78.73,78.99,78.67,78.98,550340.0,78.73,78.99,78.67,78.98,550340.0
2020-09-15 13:50:00,78.98,79.0,78.7,78.7,574541.0,78.98,79.0,78.7,78.7,574541.0
2020-09-15 14:00:00,78.71,78.85,78.28,78.41,877795.0,78.71,78.85,78.28,78.41,877795.0
2020-09-15 14:10:00,78.42,78.58,78.35,78.51,598400.0,78.42,78.58,78.35,78.51,598400.0
2020-09-15 14:20:00,78.51,78.64,78.36,78.57,596269.0,78.51,78.64,78.36,78.57,596269.0
2020-09-15 14:30:00,78.57,78.61,78.31,78.53,601347.0,78.57,78.61,78.31,78.53,601347.0
2020-09-15 14:40:00,78.53,78.9,78.52,78.83,824595.0,78.53,78.9,78.52,78.83,824595.0
2020-09-15 14:50:00,78.85,79.19,78.85,79.19,1302242.0,78.85,79.19,78.85,79.19,1302242.0
2020-09-15 15:00:00,79.19,79.24,78.65,78.74,1068172.0,79.19,79.24,78.65,78.74,1068172.0
2020-09-15 15:10:00,78.74,78.86,78.63,78.8,452653.0,78.74,78.86,78.63,78.8,452653.0
2020-09-15 15:20:00,78.79,78.93,78.62,78.85,617538.0,78.79,78.93,78.62,78.85,617538.0
2020-09-15 15:30:00,78.85,78.93,78.16,78.21,954829.0,78.85,78.93,78.16,78.21,954829.0
2020-09-15 15:40:00,78.21,78.64,78.1,78.64,920005.0,78.21,78.64,78.1,78.64,920005.0
2020-09-15 15:50:00,78.63,79.02,78.51,78.92,1479001.0,78.63,79.02,78.51,78.92,1479001.0
2020-09-16 09:30:00,79.35,79.72,78.7,79.28,2264320.0,79.35,79.72,78.7,79.28,2264320.0
2020-09-16 09:40:00,79.27,79.29,78.43,78.53,1676214.0,79.27,79.29,78.43,78.53,1676214.0
2020-09-16 09:50:00,78.53,78.53,77.95,78.51,1742955.0,78.53,78.53,77.95,78.51,1742955.0
2020-09-16 10:00:00,78.5,78.6,78.09,78.47,1094669.0,78.5,78.6,78.09,78.47,1094669.0
2020-09-16 10:10:00,78.47,78.66,77.95,78.08,1355661.0,78.47,78.66,77.95,78.08,1355661.0
2020-09-16 10:20:00,78.06,78.53,77.87,78.49,1259443.0,78.06,78.53,77.87,78.49,1259443.0
2020-09-16 10:30:00,78.49,78.49,77.97,78.01,1043235.0,78.49,78.49,77.97,78.01,1043235.0
2020-09-16 10:40:00,77.99,78.13,77.67,77.83,1083104.0,77.99,78.13,77.67,77.83,1083104.0
2020-09-16 10:50:00,77.84,78.41,77.71,78.0,937743.0,77.84,78.41,77.71,78.0,937743.0
2020-09-16 11:00:00,77.99,78.31,77.95,78.02,735680.0,77.99,78.31,77.95,78.02,735680.0
2020-09-16 11:10:00,78.02,78.5,77.78,78.36,1121288.0,78.02,78.5,77.78,78.36,1121288.0
2020-09-16 11:20:00,78.37,78.54,78.25,78.31,707552.0,78.37,78.54,78.25,78.31,707552.0
2020-09-16 11:30:00,78.32,78.87,78.3,78.73,988366.0,78.32,78.87,78.3,78.73,988366.0
2020-09-16 11:40:00,78.71,78.82,78.56,78.66,557833.0,78.71,78.82,78.56,78.66,557833.0
2020-09-16 11:50:00,78.67,78.76,78.39,78.39,496300.0,78.67,78.76,78.39,78.39,496300.0
2020-09-16 12:00:00,78.4,78.8,78.4,78.75,545032.0,78.4,78.8,78.4,78.75,545032.0
2020-09-16 12:10:00,78.77,78.84,78.35,78.44,649755.0,78.77,78.84,78.35,78.44,649755.0
2020-09-16 12:20:00,78.44,78.58,78.34,78.55,518651.0,78.44,78.58,78.34,78.55,518651.0
2020-09-16 12:30:00,78.55,78.55,78.14,78.31,511705.0,78.55,78.55,78.14,78.31,511705.0
2020-09-16 12:40:00,78.31,78.31,77.97,78.05,449727.0,78.31,78.31,77.97,78.05,449727.0
2020-09-16 12:50:00,78.04,78.23,77.99,78.12,454111.0,78.04,78.23,77.99,78.12,454111.0
2020-09-16 13:00:00,78.1,78.17,77.86,77.88,572660.0,78.1,78.17,77.86,77.88,572660.0
2020-09-16 13:10:00,77.88,78.0,77.79,77.84,682475.0,77.88,78.0,77.79,77.84,682475.0
2020-09-16 13:20:00,77.85,77.93,77.57,77.66,760681.0,77.85,77.93,77.57,77.66,760681.0
2020-09-16 13:30:00,77.66,77.67,77.42,77.55,757666.0,77.66,77.67,77.42,77.55,757666.0
2020-09-16 13:40:00,77.55,77.64,77.37,77.5,517634.0,77.55,77.64,77.37,77.5,517634.0
2020-09-16 13:50:00,77.52,77.83,77.5,77.81,433266.0,77.52,77.83,77.5,77.81,433266.0
2020-09-16 14:00:00,77.83,78.04,77.54,77.71,707103.0,77.83,78.04,77.54,77.71,707103.0
2020-09-16 14:10:00,77.73,78.17,77.66,78.08,877269.0,77.73,78.17,77.66,78.08,877269.0
2020-09-16 14:20:00,78.09,78.12,77.86,78.0,587579.0,78.09,78.12,77.86,78.0,587579.0
2020-09-16 14:30:00,78.0,78.13,77.76,78.09,521140.0,78.0,78.13,77.76,78.09,521140.0
2020-09-16 14:40:00,78.09,78.11,77.71,77.82,569647.0,78.09,78.11,77.71,77.82,569647.0
2020-09-16 14:50:00,77.82,77.83,77.48,77.59,575087.0,77.82,77.83,77.48,77.59,575087.0
2020-09-16 15:00:00,77.58,77.81,77.5,77.52,582643.0,77.58,77.81,77.5,77.52,582643.0
2020-09-16 15:10:00,77.53,77.66,77.26,77.65,1068104.0,77.53,77.66,77.26,77.65,1068104.0
2020-09-16 15:20:00,77.64,77.65,77.12,77.17,726192.0,77.64,77.65,77.12,77.17,726192.0
2020-09-16 15:30:00,77.17,77.26,76.8,76.96,1309474.0,77.17,77.26,76.8,76.96,1309474.0
2020-09-16 15:40:00,76.96,77.23,76.81,76.91,985394.0,76.96,77.23,76.81,76.91,985394.0
2020-09-16 15:50:00,76.92,77.0,76.54,76.69,1705084.0,76.92,77.0,76.54,76.69,1705084.0
2020-09-17 09:30:00,74.88,75.56,74.2,74.83,3519898.0,74.88,75.56,74.2,74.83,3519898.0
2020-09-17 09:40:00,74.83,75.27,74.2,75.0,2076403.0,74.83,75.27,74.2,75.0,2076403.0
2020-09-17 09:50:00,75.02,75.8,75.02,75.63,1762568.0,75.02,75.8,75.02,75.63,1762568.0
2020-09-17 10:00:00,75.64,76.08,75.56,75.89,1480123.0,75.64,76.08,75.56,75.89,1480123.0
2020-09-17 10:10:00,75.89,76.03,75.39,75.56,1400413.0,75.89,76.03,75.39,75.56,1400413.0
2020-09-17 10:20:00,75.56,75.9,74.85,75.09,1646868.0,75.56,75.9,74.85,75.09,1646868.0
2020-09-17 10:30:00,75.08,75.19,74.7,75.12,1465376.0,75.08,75.19,74.7,75.12,1465376.0
2020-09-17 10:40:00,75.12,75.7,75.04,75.5,1767440.0,75.12,75.7,75.04,75.5,1767440.0
2020-09-17 10:50:00,75.51,75.88,75.5,75.59,1049158.0,75.51,75.88,75.5,75.59,1049158.0
2020-09-17 11:00:00,75.59,76.2,75.55,75.97,1230596.0,75.59,76.2,75.55,75.97,1230596.0
2020-09-17 11:10:00,75.96,76.42,75.87,76.03,1126700.0,75.96,76.42,75.87,76.03,1126700.0
2020-09-17 11:20:00,76.06,76.06,75.64,75.78,1136095.0,76.06,76.06,75.64,75.78,1136095.0
2020-09-17 11:30:00,75.78,76.07,75.42,75.6,1050065.0,75.78,76.07,75.42,75.6,1050065.0
2020-09-17 11:40:00,75.6,75.75,75.1,75.11,944186.0,75.6,75.75,75.1,75.11,944186.0
2020-09-17 11:50:00,75.13,75.22,74.88,74.89,1083151.0,75.13,75.22,74.88,74.89,1083151.0
2020-09-17 12:00:00,74.88,75.31,74.8,74.86,963138.0,74.88,75.31,74.8,74.86,963138.0
2020-09-17 12:10:00,74.86,74.94,74.34,74.6,1473874.0,74.86,74.94,74.34,74.6,1473874.0
2020-09-17 12:20:00,74.61,74.86,74.45,74.86,1042126.0,74.61,74.86,74.45,74.86,1042126.0
2020-09-17 12:30:00,74.83,75.1,74.72,75.04,930868.0,74.83,75.1,74.72,75.04,930868.0
2020-09-17 12:40:00,75.04,75.36,74.95,75.12,2093096.0,75.04,75.36,74.95,75.12,2093096.0
2020-09-17 12:50:00,75.13,75.75,75.03,75.73,1342807.0,75.13,75.75,75.03,75.73,1342807.0
2020-09-17 13:00:00,75.73,75.88,75.52,75.78,936131.0,75.73,75.88,75.52,75.78,936131.0
2020-09-17 13:10:00,75.78,75.82,75.23,75.34,947444.0,75.78,75.82,75.23,75.34,947444.0
2020-09-17 13:20:00,75.34,75.76,75.3,75.7,822764.0,75.34,75.76,75.3,75.7,822764.0
2020-09-17 13:30:00,75.72,75.89,75.67,75.87,861262.0,75.72,75.89,75.67,75.87,861262.0
2020-09-17 13:40:00,75.86,76.08,75.8,75.97,762468.0,75.86,76.08,75.8,75.97,762468.0
2020-09-17 13:50:00,75.96,75.97,75.74,75.81,531808.0,75.96,75.97,75.74,75.81,531808.0
2020-09-17 14:00:00,75.8,76.15,75.8,76.06,671231.0,75.8,76.15,75.8,76.06,671231.0
2020-09-17 14:10:00,76.06,76.28,75.95,76.14,903446.0,76.06,76.28,75.95,76.14,903446.0
2020-09-17 14:20:00,76.14,76.16,75.73,75.74,764099.0,76.14,76.16,75.73,75.74,764099.0
2020-09-17 14:30:00,75.74,75.81,75.58,75.63,829149.0,75.74,75.81,75.58,75.63,829149.0
2020-09-17 14:40:00,75.63,75.9,75.55,75.75,784945.0,75.63,75.9,75.55,75.75,784945.0
2020-09-17 14:50:00,75.75,75.79,75.56,75.61,659380.0,75.75,75.79,75.56,75.61,659380.0
2020-09-17 15:00:00,75.63,75.69,75.22,75.33,1070539.0,75.63,75.69,75.22,75.33,1070539.0
2020-09-17 15:10:00,75.34,76.1,75.34,75.99,2075023.0,75.34,76.1,75.34,75.99,2075023.0
2020-09-17 15:20:00,75.99,76.22,75.61,75.72,1719364.0,75.99,76.22,75.61,75.72,1719364.0
2020-09-17 15:30:00,75.72,76.29,75.64,76.28,1391638.0,75.72,76.29,75.64,76.28,1391638.0
2020-09-17 15:40:00,76.29,76.49,76.17,76.4,1730028.0,76.29,76.49,76.17,76.4,1730028.0
2020-09-17 15:50:00,76.4,76.63,76.29,76.54,1590933.0,76.4,76.63,76.29,76.54,1590933.0
2020-09-18 09:30:00,76.84,77.4,76.35,76.63,3672094.0,76.84,77.4,76.35,76.63,3672094.0
2020-09-18 09:40:00,76.63,77.32,76.29,76.54,2395762.0,76.63,77.32,76.29,76.54,2395762.0
2020-09-18 09:50:00,76.55,76.61,75.97,76.07,1503427.0,76.55,76.61,75.97,76.07,1503427.0
2020-09-18 10:00:00,76.07,76.52,75.88,76.14,1502037.0,76.07,76.52,75.88,76.14,1502037.0
2020-09-18 10:10:00,76.15,76.64,75.9,76.24,1566925.0,76.15,76.64,75.9,76.24,1566925.0
2020-09-18 10:20:00,76.24,76.54,75.91,76.04,1219953.0,76.24,76.54,75.91,76.04,1219953.0
2020-09-18 10:30:00,76.03,76.07,75.44,75.48,1510379.0,76.03,76.07,75.44,75.48,1510379.0
2020-09-18 10:40:00,75.48,75.87,75.4,75.66,1165022.0,75.48,75.87,75.4,75.66,1165022.0
2020-09-18 10:50:00,75.66,75.72,75.3,75.56,942637.0,75.66,75.72,75.3,75.56,942637.0
2020-09-18 11:00:00,75.57,75.67,75.23,75.48,1018770.0,75.57,75.67,75.23,75.48,1018770.0
2020-09-18 11:10:00,75.49,75.5,75.01,75.04,1028874.0,75.49,75.5,75.01,75.04,1028874.0
2020-09-18 11:20:00,75.05,75.46,75.01,75.26,1009008.0,75.05,75.46,75.01,75.26,1009008.0
2020-09-18 11:30:00,75.27,75.29,74.77,75.04,1036634.0,75.27,75.29,74.77,75.04,1036634.0
2020-09-18 11:40:00,75.03,75.44,74.75,75.39,941779.0,75.03,75.44,74.75,75.39,941779.0
2020-09-18 11:50:00,75.39,75.47,75.13,75.3,740723.0,75.39,75.47,75.13,75.3,740723.0
2020-09-18 12:00:00,75.3,75.61,75.24,75.45,818664.0,75.3,75.61,75.24,75.45,818664.0
2020-09-18 12:10:00,75.45,75.54,74.8,74.92,930519.0,75.45,75.54,74.8,74.92,930519.0
2020-09-18 12:20:00,74.93,75.05,74.8,74.92,853129.0,74.93,75.05,74.8,74.92,853129.0
2020-09-18 12:30:00,74.93,75.01,74.46,74.59,1104746.0,74.93,75.01,74.46,74.59,1104746.0
2020-09-18 12:40:00,74.6,74.77,74.42,74.5,965766.0,74.6,74.77,74.42,74.5,965766.0
2020-09-18 12:50:00,74.51,74.59,74.32,74.52,1239341.0,74.51,74.59,74.32,74.52,1239341.0
2020-09-18 13:00:00,74.52,74.69,74.23,74.25,1107412.0,74.52,74.69,74.23,74.25,1107412.0
2020-09-18 13:10:00,74.25,74.57,74.24,74.46,833871.0,74.25,74.57,74.24,74.46,833871.0
2020-09-18 13:20:00,74.45,74.53,74.02,74.02,931139.0,74.45,74.53,74.02,74.02,931139.0
2020-09-18 13:30:00,74.03,74.33,73.85,74.32,1317637.0,74.03,74.33,73.85,74.32,1317637.0
2020-09-18 13:40:00,74.31,74.67,74.18,74.57,985273.0,74.31,74.67,74.18,74.57,985273.0
2020-09-18 13:50:00,74.59,74.77,74.5,74.68,713053.0,74.59,74.77,74.5,74.68,713053.0
2020-09-18 14:00:00,74.68,74.78,74.56,74.71,691838.0,74.68,74.78,74.56,74.71,691838.0
2020-09-18 14:10:00,74.71,74.83,74.55,74.55,607094.0,74.71,74.83,74.55,74.55,607094.0
2020-09-18 14:20:00,74.56,74.88,74.51,74.76,594710.0,74.56,74.88,74.51,74.76,594710.0
2020-09-18 14:30:00,74.75,74.87,74.66,74.72,451785.0,74.75,74.87,74.66,74.72,451785.0
2020-09-18 14:40:00,74.72,74.8,74.51,74.77,556122.0,74.72,74.8,74.51,74.77,556122.0
2020-09-18 14:50:00,74.77,75.04,74.59,75.01,616507.0,74.77,75.04,74.59,75.01,616507.0
2020-09-18 15:00:00,75.03,75.16,74.89,75.06,758605.0,75.03,75.16,74.89,75.06,758605.0
2020-09-18 15:10:00,75.06,75.17,74.94,75.01,706979.0,75.06,75.17,74.94,75.01,706979.0
2020-09-18 15:20:00,75.02,75.12,74.87,75.07,609294.0,75.02,75.12,74.87,75.07,609294.0
2020-09-18 15:30:00,75.07,75.28,75.02,75.2,880742.0,75.07,75.28,75.02,75.2,880742.0
2020-09-18 15:40:00,75.2,75.36,75.12,75.33,721582.0,75.2,75.36,75.12,75.33,721582.0
2020-09-18 15:50:00,75.32,75.34,74.76,74.9,2406478.0,75.32,75.34,74.76,74.9,2406478.0
2020-09-21 09:30:00,74.25,76.13,73.88,75.59,3652844.0,74.25,76.13,73.88,75.59,3652844.0
2020-09-21 09:40:00,75.6,77.77,75.43,77.68,3673280.0,75.6,77.77,75.43,77.68,3673280.0
2020-09-21 09:50:00,77.68,77.75,76.61,76.65,3029392.0,77.68,77.75,76.61,76.65,3029392.0
2020-09-21 10:00:00,76.67,77.02,76.03,76.38,2222909.0,76.67,77.02,76.03,76.38,2222909.0
2020-09-21 10:10:00,76.36,76.85,76.06,76.15,1730073.0,76.36,76.85,76.06,76.15,1730073.0
2020-09-21 10:20:00,76.11,76.35,75.24,75.28,1992166.0,76.11,76.35,75.24,75.28,1992166.0
2020-09-21 10:30:00,75.26,75.5,74.64,74.65,1873455.0,75.26,75.5,74.64,74.65,1873455.0
2020-09-21 10:40:00,74.66,75.15,74.63,75.09,1682588.0,74.66,75.15,74.63,75.09,1682588.0
2020-09-21 10:50:00,75.09,75.4,74.91,75.22,1599898.0,75.09,75.4,74.91,75.22,1599898.0
2020-09-21 11:00:00,75.2,75.9,75.19,75.8,1488328.0,75.2,75.9,75.19,75.8,1488328.0
2020-09-21 11:10:00,75.79,75.94,75.3,75.42,1353049.0,75.79,75.94,75.3,75.42,1353049.0
2020-09-21 11:20:00,75.41,75.53,75.1,75.48,1213789.0,75.41,75.53,75.1,75.48,1213789.0
2020-09-21 11:30:00,75.47,76.25,75.44,76.11,1530320.0,75.47,76.25,75.44,76.11,1530320.0
2020-09-21 11:40:00,76.11,76.49,76.01,76.47,1154728.0,76.11,76.49,76.01,76.47,1154728.0
2020-09-21 11:50:00,76.47,76.84,76.47,76.83,1152768.0,76.47,76.84,76.47,76.83,1152768.0
2020-09-21 12:00:00,76.83,77.3,76.75,77.12,1588090.0,76.83,77.3,76.75,77.12,1588090.0
2020-09-21 12:10:00,77.13,77.25,76.87,77.16,1530243.0,77.13,77.25,76.87,77.16,1530243.0
2020-09-21 12:20:00,77.15,77.39,76.89,77.27,1099405.0,77.15,77.39,76.89,77.27,1099405.0
2020-09-21 12:30:00,77.27,77.52,77.07,77.36,1373685.0,77.27,77.52,77.07,77.36,1373685.0
2020-09-21 12:40:00,77.37,77.6,77.05,77.15,1298496.0,77.37,77.6,77.05,77.15,1298496.0
2020-09-21 12:50:00,77.14,77.33,76.93,77.01,971339.0,77.14,77.33,76.93,77.01,971339.0
2020-09-21 13:00:00,77.01,77.15,76.76,77.03,774000.0,77.01,77.15,76.76,77.03,774000.0
2020-09-21 13:10:00,77.03,77.4,76.91,77.2,705784.0,77.03,77.4,76.91,77.2,705784.0
2020-09-21 13:20:00,77.2,77.35,77.17,77.28,553401.0,77.2,77.35,77.17,77.28,553401.0
2020-09-21 13:30:00,77.28,77.61,77.25,77.58,697201.0,77.28,77.61,77.25,77.58,697201.0
2020-09-21 13:40:00,77.58,77.61,77.05,77.12,917161.0,77.58,77.61,77.05,77.12,917161.0
2020-09-21 13:50:00,77.11,77.2,76.74,76.88,910173.0,77.11,77.2,76.74,76.88,910173.0
2020-09-21 14:00:00,76.88,77.12,76.61,76.68,874326.0,76.88,77.12,76.61,76.68,874326.0
2020-09-21 14:10:00,76.68,76.77,76.33,76.42,1033948.0,76.68,76.77,76.33,76.42,1033948.0
2020-09-21 14:20:00,76.42,76.67,76.35,76.51,660645.0,76.42,76.67,76.35,76.51,660645.0
2020-09-21 14:30:00,76.51,76.52,76.23,76.42,626114.0,76.51,76.52,76.23,76.42,626114.0
2020-09-21 14:40:00,76.43,76.43,76.0,76.19,797501.0,76.43,76.43,76.0,76.19,797501.0
2020-09-21 14:50:00,76.18,76.65,76.17,76.57,926047.0,76.18,76.65,76.17,76.57,926047.0
2020-09-21 15:00:00,76.57,76.9,76.52,76.88,987666.0,76.57,76.9,76.52,76.88,987666.0
2020-09-21 15:10:00,76.88,77.31,76.84,77.24,1429815.0,76.88,77.31,76.84,77.24,1429815.0
2020-09-21 15:20:00,77.22,77.42,77.13,77.27,1048616.0,77.22,77.42,77.13,77.27,1048616.0
2020-09-21 15:30:00,77.27,77.54,77.16,77.47,1285591.0,77.27,77.54,77.16,77.47,1285591.0
2020-09-21 15:40:00,77.48,77.7,77.31,77.36,1041367.0,77.48,77.7,77.31,77.36,1041367.0
2020-09-21 15:50:00,77.35,77.98,77.34,77.93,2132165.0,77.35,77.98,77.34,77.93,2132165.0
2020-09-22 09:30:00,78.32,78.79,76.42,76.57,3945413.0,78.32,78.79,76.42,76.57,3945413.0
2020-09-22 09:40:00,76.55,76.73,76.06,76.43,3118023.0,76.55,76.73,76.06,76.43,3118023.0
2020-09-22 09:50:00,76.4,76.5,75.84,76.47,2310331.0,76.4,76.5,75.84,76.47,2310331.0
2020-09-22 10:00:00,76.47,76.49,75.87,76.07,1593405.0,76.47,76.49,75.87,76.07,1593405.0
2020-09-22 10:10:00,76.09,76.46,75.57,75.64,2009703.0,76.09,76.46,75.57,75.64,2009703.0
2020-09-22 10:20:00,75.64,76.0,75.45,75.98,1682780.0,75.64,76.0,75.45,75.98,1682780.0
2020-09-22 10:30:00,75.98,76.19,75.71,75.76,1370799.0,75.98,76.19,75.71,75.76,1370799.0
2020-09-22 10:40:00,75.75,75.93,75.27,75.35,1492129.0,75.75,75.93,75.27,75.35,1492129.0
2020-09-22 10:50:00,75.33,75.85,75.3,75.56,1387763.0,75.33,75.85,75.3,75.56,1387763.0
2020-09-22 11:00:00,75.57,75.88,75.32,75.85,1113790.0,75.57,75.88,75.32,75.85,1113790.0
2020-09-22 11:10:00,75.86,76.07,75.55,76.02,1170858.0,75.86,76.07,75.55,76.02,1170858.0
2020-09-22 11:20:00,76.02,76.29,75.89,76.16,1224701.0,76.02,76.29,75.89,76.16,1224701.0
2020-09-22 11:30:00,76.15,76.23,75.8,76.14,795243.0,76.15,76.23,75.8,76.14,795243.0
2020-09-22 11:40:00,76.14,76.42,76.13,76.39,1241184.0,76.14,76.42,76.13,76.39,1241184.0
2020-09-22 11:50:00,76.4,76.49,75.98,76.19,793449.0,76.4,76.49,75.98,76.19,793449.0
2020-09-22 12:00:00,76.18,76.48,76.14,76.4,725456.0,76.18,76.48,76.14,76.4,725456.0
2020-09-22 12:10:00,76.42,76.6,76.3,76.31,1042791.0,76.42,76.6,76.3,76.31,1042791.0
2020-09-22 12:20:00,76.32,76.57,76.2,76.56,738631.0,76.32,76.57,76.2,76.56,738631.0
2020-09-22 12:30:00,76.57,76.63,76.35,76.4,701883.0,76.57,76.63,76.35,76.4,701883.0
2020-09-22 12:40:00,76.39,76.4,76.02,76.07,937465.0,76.39,76.4,76.02,76.07,937465.0
2020-09-22 12:50:00,76.08,76.18,76.0,76.17,605498.0,76.08,76.18,76.0,76.17,605498.0
2020-09-22 13:00:00,76.16,76.36,76.1,76.36,629504.0,76.16,76.36,76.1,76.36,629504.0
2020-09-22 13:10:00,76.36,76.53,76.3,76.51,593221.0,76.36,76.53,76.3,76.51,593221.0
2020-09-22 13:20:00,76.51,76.72,76.46,76.67,1025162.0,76.51,76.72,76.46,76.67,1025162.0
2020-09-22 13:30:00,76.66,76.7,76.41,76.61,773437.0,76.66,76.7,76.41,76.61,773437.0
2020-09-22 13:40:00,76.62,76.87,76.61,76.86,896839.0,76.62,76.87,76.61,76.86,896839.0
2020-09-22 13:50:00,76.86,77.09,76.79,76.91,1528356.0,76.86,77.09,76.79,76.91,1528356.0
2020-09-22 14:00:00,76.91,77.21,76.85,77.09,1240324.0,76.91,77.21,76.85,77.09,1240324.0
2020-09-22 14:10:00,77.1,77.36,77.02,77.24,1139412.0,77.1,77.36,77.02,77.24,1139412.0
2020-09-22 14:20:00,77.23,77.24,76.97,77.11,1217153.0,77.23,77.24,76.97,77.11,1217153.0
2020-09-22 14:30:00,77.12,77.2,76.84,77.06,1186997.0,77.12,77.2,76.84,77.06,1186997.0
2020-09-22 14:40:00,77.07,77.18,76.95,77.04,790767.0,77.07,77.18,76.95,77.04,790767.0
2020-09-22 14:50:00,77.04,77.18,76.96,76.98,511389.0,77.04,77.18,76.96,76.98,511389.0
2020-09-22 15:00:00,76.99,77.33,76.85,77.3,813194.0,76.99,77.33,76.85,77.3,813194.0
2020-09-22 15:10:00,77.29,77.34,77.07,77.28,808980.0,77.29,77.34,77.07,77.28,808980.0
2020-09-22 15:20:00,77.27,77.48,77.2,77.45,884934.0,77.27,77.48,77.2,77.45,884934.0
2020-09-22 15:30:00,77.45,77.56,77.25,77.5,950521.0,77.45,77.56,77.25,77.5,950521.0
2020-09-22 15:40:00,77.49,77.58,77.34,77.58,1174514.0,77.49,77.58,77.34,77.58,1174514.0
2020-09-22 15:50:00,77.58,77.78,77.49,77.7,2180343.0,77.58,77.78,77.49,77.7,2180343.0
2020-09-23 09:30:00,77.4,77.83,76.34,77.06,2461706.0,77.4,77.83,76.34,77.06,2461706.0
2020-09-23 09:40:00,77.05,77.91,76.89,77.68,1741234.0,77.05,77.91,76.89,77.68,1741234.0
2020-09-23 09:50:00,77.67,77.7,76.84,77.07,1347332.0,77.67,77.7,76.84,77.07,1347332.0
2020-09-23 10:00:00,77.08,77.59,76.71,76.89,1445834.0,77.08,77.59,76.71,76.89,1445834.0
2020-09-23 10:10:00,76.91,77.07,76.59,76.63,1023245.0,76.91,77.07,76.59,76.63,1023245.0
2020-09-23 10:20:00,76.62,76.94,76.4,76.8,975206.0,76.62,76.94,76.4,76.8,975206.0
2020-09-23 10:30:00,76.82,77.1,76.61,76.77,933111.0,76.82,77.1,76.61,76.77,933111.0
2020-09-23 10:40:00,76.78,77.24,76.77,77.17,818184.0,76.78,77.24,76.77,77.17,818184.0
2020-09-23 10:50:00,77.17,77.33,76.97,77.09,999280.0,77.17,77.33,76.97,77.09,999280.0
2020-09-23 11:00:00,77.08,77.13,76.68,76.97,799333.0,77.08,77.13,76.68,76.97,799333.0
2020-09-23 11:10:00,76.99,77.17,76.88,76.94,618182.0,76.99,77.17,76.88,76.94,618182.0
2020-09-23 11:20:00,76.95,76.99,76.42,76.52,1070575.0,76.95,76.99,76.42,76.52,1070575.0
2020-09-23 11:30:00,76.53,76.61,76.3,76.53,776889.0,76.53,76.61,76.3,76.53,776889.0
2020-09-23 11:40:00,76.54,76.56,76.12,76.22,765039.0,76.54,76.56,76.12,76.22,765039.0
2020-09-23 11:50:00,76.21,76.26,76.02,76.11,672943.0,76.21,76.26,76.02,76.11,672943.0
2020-09-23 12:00:00,76.1,76.43,76.05,76.41,717354.0,76.1,76.43,76.05,76.41,717354.0
2020-09-23 12:10:00,76.41,76.48,76.02,76.09,767833.0,76.41,76.48,76.02,76.09,767833.0
2020-09-23 12:20:00,76.09,76.25,75.83,76.17,984137.0,76.09,76.25,75.83,76.17,984137.0
2020-09-23 12:30:00,76.15,76.28,75.95,76.25,678294.0,76.15,76.28,75.95,76.25,678294.0
2020-09-23 12:40:00,76.25,76.62,76.21,76.57,894238.0,76.25,76.62,76.21,76.57,894238.0
2020-09-23 12:50:00,76.58,76.61,76.37,76.53,672295.0,76.58,76.61,76.37,76.53,672295.0
2020-09-23 13:00:00,76.53,76.6,76.32,76.54,537163.0,76.53,76.6,76.32,76.54,537163.0
2020-09-23 13:10:00,76.55,76.7,76.51,76.59,492918.0,76.55,76.7,76.51,76.59,492918.0
2020-09-23 13:20:00,76.58,76.63,76.2,76.37,463629.0,76.58,76.63,76.2,76.37,463629.0
2020-09-23 13:30:00,76.38,76.43,76.14,76.17,429905.0,76.38,76.43,76.14,76.17,429905.0
2020-09-23 13:40:00,76.17,76.23,76.01,76.16,461962.0,76.17,76.23,76.01,76.16,461962.0
2020-09-23 13:50:00,76.16,76.2,75.9,76.0,511276.0,76.16,76.2,75.9,76.0,511276.0
2020-09-23 14:00:00,75.99,76.0,75.63,75.64,701644.0,75.99,76.0,75.63,75.64,701644.0
2020-09-23 14:10:00,75.66,75.67,75.12,75.17,884571.0,75.66,75.67,75.12,75.17,884571.0
2020-09-23 14:20:00,75.15,75.7,75.06,75.48,1071214.0,75.15,75.7,75.06,75.48,1071214.0
2020-09-23 14:30:00,75.48,75.6,75.3,75.46,711046.0,75.48,75.6,75.3,75.46,711046.0
2020-09-23 14:40:00,75.44,75.44,74.95,75.09,881131.0,75.44,75.44,74.95,75.09,881131.0
2020-09-23 14:50:00,75.08,75.32,74.84,74.95,882574.0,75.08,75.32,74.84,74.95,882574.0
2020-09-23 15:00:00,74.95,75.09,74.53,74.77,970345.0,74.95,75.09,74.53,74.77,970345.0
2020-09-23 15:10:00,74.77,75.31,74.72,75.22,982360.0,74.77,75.31,74.72,75.22,982360.0
2020-09-23 15:20:00,75.21,75.31,74.86,75.18,867477.0,75.21,75.31,74.86,75.18,867477.0
2020-09-23 15:30:00,75.18,75.29,75.01,75.17,856343.0,75.18,75.29,75.01,75.17,856343.0
2020-09-23 15:40:00,75.17,75.34,74.79,74.88,827628.0,75.17,75.34,74.79,74.88,827628.0
2020-09-23 15:50:00,74.87,74.87,74.34,74.75,1634292.0,74.87,74.87,74.34,74.75,1634292.0
2020-09-24 09:30:00,74.52,75.69,73.9,75.49,3279662.0,74.52,75.69,73.9,75.49,3279662.0
2020-09-24 09:40:00,75.5,76.57,75.46,76.32,3476383.0,75.5,76.57,75.46,76.32,3476383.0
2020-09-24 09:50:00,76.3,76.7,76.01,76.28,1830128.0,76.3,76.7,76.01,76.28,1830128.0
2020-09-24 10:00:00,76.27,76.97,76.26,76.89,2207893.0,76.27,76.97,76.26,76.89,2207893.0
2020-09-24 10:10:00,76.87,77.21,76.57,76.63,1814019.0,76.87,77.21,76.57,76.63,1814019.0
2020-09-24 10:20:00,76.65,76.65,76.17,76.34,2039335.0,76.65,76.65,76.17,76.34,2039335.0
2020-09-24 10:30:00,76.34,76.35,75.13,75.32,2750875.0,76.34,76.35,75.13,75.32,2750875.0
2020-09-24 10:40:00,75.35,75.9,75.16,75.74,2063250.0,75.35,75.9,75.16,75.74,2063250.0
2020-09-24 10:50:00,75.73,75.91,75.4,75.84,1183478.0,75.73,75.91,75.4,75.84,1183478.0
2020-09-24 11:00:00,75.83,75.87,75.35,75.51,1069643.0,75.83,75.87,75.35,75.51,1069643.0
2020-09-24 11:10:00,75.52,76.28,75.49,76.08,1482060.0,75.52,76.28,75.49,76.08,1482060.0
2020-09-24 11:20:00,76.1,76.91,76.01,76.69,1455112.0,76.1,76.91,76.01,76.69,1455112.0
2020-09-24 11:30:00,76.69,77.06,76.68,76.9,1130739.0,76.69,77.06,76.68,76.9,1130739.0
2020-09-24 11:40:00,76.89,77.14,76.5,76.67,1272895.0,76.89,77.14,76.5,76.67,1272895.0
2020-09-24 11:50:00,76.66,77.08,76.46,77.07,1111608.0,76.66,77.08,76.46,77.07,1111608.0
2020-09-24 12:00:00,77.08,77.16,76.72,76.85,919403.0,77.08,77.16,76.72,76.85,919403.0
2020-09-24 12:10:00,76.86,76.86,76.36,76.46,946397.0,76.86,76.86,76.36,76.46,946397.0
2020-09-24 12:20:00,76.46,76.64,76.27,76.48,864605.0,76.46,76.64,76.27,76.48,864605.0
2020-09-24 12:30:00,76.48,76.51,75.92,75.95,1016057.0,76.48,76.51,75.92,75.95,1016057.0
2020-09-24 12:40:00,75.94,76.38,75.91,76.34,783929.0,75.94,76.38,75.91,76.34,783929.0
2020-09-24 12:50:00,76.35,76.57,76.17,76.54,654465.0,76.35,76.57,76.17,76.54,654465.0
2020-09-24 13:00:00,76.55,76.8,76.44,76.77,754236.0,76.55,76.8,76.44,76.77,754236.0
2020-09-24 13:10:00,76.76,76.86,76.5,76.5,739947.0,76.76,76.86,76.5,76.5,739947.0
2020-09-24 13:20:00,76.5,76.74,76.43,76.7,626341.0,76.5,76.74,76.43,76.7,626341.0
2020-09-24 13:30:00,76.72,77.05,76.67,77.03,781375.0,76.72,77.05,76.67,77.03,781375.0
2020-09-24 13:40:00,77.03,77.25,76.93,77.06,1050267.0,77.03,77.25,76.93,77.06,1050267.0
2020-09-24 13:50:00,77.07,77.13,76.54,76.69,1044345.0,77.07,77.13,76.54,76.69,1044345.0
2020-09-24 14:00:00,76.7,76.79,76.5,76.6,936383.0,76.7,76.79,76.5,76.6,936383.0
2020-09-24 14:10:00,76.59,76.72,76.18,76.21,1011272.0,76.59,76.72,76.18,76.21,1011272.0
2020-09-24 14:20:00,76.21,76.3,76.06,76.21,920913.0,76.21,76.3,76.06,76.21,920913.0
2020-09-24 14:30:00,76.23,76.55,76.14,76.54,706688.0,76.23,76.55,76.14,76.54,706688.0
2020-09-24 14:40:00,76.54,76.59,76.15,76.18,842813.0,76.54,76.59,76.15,76.18,842813.0
2020-09-24 14:50:00,76.17,76.28,75.83,75.84,1038890.0,76.17,76.28,75.83,75.84,1038890.0
2020-09-24 15:00:00,75.84,75.92,75.63,75.88,1457310.0,75.84,75.92,75.63,75.88,1457310.0
2020-09-24 15:10:00,75.87,76.11,75.77,75.8,888462.0,75.87,76.11,75.77,75.8,888462.0
2020-09-24 15:20:00,75.8,75.86,75.3,75.45,1066313.0,75.8,75.86,75.3,75.45,1066313.0
2020-09-24 15:30:00,75.43,75.86,75.25,75.81,970234.0,75.43,75.86,75.25,75.81,970234.0
2020-09-24 15:40:00,75.81,76.14,75.62,75.64,1119829.0,75.81,76.14,75.62,75.64,1119829.0
2020-09-24 15:50:00,75.64,75.87,75.55,75.81,1349676.0,75.64,75.87,75.55,75.81,1349676.0
2020-09-25 09:30:00,76.36,76.87,74.93,75.29,2956513.0,76.36,76.87,74.93,75.29,2956513.0
2020-09-25 09:40:00,75.29,75.53,74.67,75.21,2607867.0,75.29,75.53,74.67,75.21,2607867.0
2020-09-25 09:50:00,75.2,75.56,74.89,75.39,1970830.0,75.2,75.56,74.89,75.39,1970830.0
2020-09-25 10:00:00,75.4,75.53,74.84,75.46,1887840.0,75.4,75.53,74.84,75.46,1887840.0
2020-09-25 10:10:00,75.47,75.79,75.05,75.73,1502584.0,75.47,75.79,75.05,75.73,1502584.0
2020-09-25 10:20:00,75.74,76.05,75.58,75.81,1223487.0,75.74,76.05,75.58,75.81,1223487.0
2020-09-25 10:30:00,75.8,76.08,75.71,76.02,1030873.0,75.8,76.08,75.71,76.02,1030873.0
2020-09-25 10:40:00,76.03,76.22,75.8,75.89,1203904.0,76.03,76.22,75.8,75.89,1203904.0
2020-09-25 10:50:00,75.89,76.28,75.86,76.17,1107856.0,75.89,76.28,75.86,76.17,1107856.0
2020-09-25 11:00:00,76.19,76.4,76.05,76.31,913285.0,76.19,76.4,76.05,76.31,913285.0
2020-09-25 11:10:00,76.3,76.8,76.24,76.77,1023222.0,76.3,76.8,76.24,76.77,1023222.0
2020-09-25 11:20:00,76.78,77.04,76.68,76.87,1014549.0,76.78,77.04,76.68,76.87,1014549.0
2020-09-25 11:30:00,76.86,76.87,76.51,76.58,1109488.0,76.86,76.87,76.51,76.58,1109488.0
2020-09-25 11:40:00,76.59,76.74,76.36,76.43,1005341.0,76.59,76.74,76.36,76.43,1005341.0
2020-09-25 11:50:00,76.45,76.58,76.2,76.33,724492.0,76.45,76.58,76.2,76.33,724492.0
2020-09-25 12:00:00,76.33,76.68,76.31,76.67,560320.0,76.33,76.68,76.31,76.67,560320.0
2020-09-25 12:10:00,76.67,77.0,76.55,76.85,880127.0,76.67,77.0,76.55,76.85,880127.0
2020-09-25 12:20:00,76.86,76.93,76.56,76.64,793660.0,76.86,76.93,76.56,76.64,793660.0
2020-09-25 12:30:00,76.64,76.69,76.4,76.52,611271.0,76.64,76.69,76.4,76.52,611271.0
2020-09-25 12:40:00,76.52,76.81,76.51,76.63,761720.0,76.52,76.81,76.51,76.63,761720.0
2020-09-25 12:50:00,76.63,77.1,76.62,77.02,998670.0,76.63,77.1,76.62,77.02,998670.0
2020-09-25 13:00:00,77.03,77.34,76.83,77.24,1194523.0,77.03,77.34,76.83,77.24,1194523.0
2020-09-25 13:10:00,77.24,77.33,77.03,77.25,772085.0,77.24,77.33,77.03,77.25,772085.0
2020-09-25 13:20:00,77.25,77.44,77.06,77.3,832323.0,77.25,77.44,77.06,77.3,832323.0
2020-09-25 13:30:00,77.3,77.47,77.27,77.31,565801.0,77.3,77.47,77.27,77.31,565801.0
2020-09-25 13:40:00,77.31,77.69,77.31,77.59,982257.0,77.31,77.69,77.31,77.59,982257.0
2020-09-25 13:50:00,77.59,77.77,77.55,77.71,734493.0,77.59,77.77,77.55,77.71,734493.0
2020-09-25 14:00:00,77.72,77.95,77.7,77.88,864848.0,77.72,77.95,77.7,77.88,864848.0
2020-09-25 14:10:00,77.88,77.94,77.66,77.79,910472.0,77.88,77.94,77.66,77.79,910472.0
2020-09-25 14:20:00,77.8,77.89,77.62,77.65,700993.0,77.8,77.89,77.62,77.65,700993.0
2020-09-25 14:30:00,77.65,77.74,77.54,77.72,721394.0,77.65,77.74,77.54,77.72,721394.0
2020-09-25 14:40:00,77.73,77.76,77.5,77.73,577034.0,77.73,77.76,77.5,77.73,577034.0
2020-09-25 14:50:00,77.72,77.97,77.72,77.85,754862.0,77.72,77.97,77.72,77.85,754862.0
2020-09-25 15:00:00,77.84,78.11,77.79,78.05,760955.0,77.84,78.11,77.79,78.05,760955.0
2020-09-25 15:10:00,78.04,78.19,77.95,78.15,908128.0,78.04,78.19,77.95,78.15,908128.0
2020-09-25 15:20:00,78.15,78.2,77.91,77.98,886807.0,78.15,78.2,77.91,77.98,886807.0
2020-09-25 15:30:00,77.98,78.03,77.8,77.87,871304.0,77.98,78.03,77.8,77.87,871304.0
2020-09-25 15:40:00,77.86,78.18,77.8,78.16,853317.0,77.86,78.18,77.8,78.16,853317.0
2020-09-25 15:50:00,78.15,78.17,77.94,78.05,1659766.0,78.15,78.17,77.94,78.05,1659766.0
2020-09-28 09:30:00,79.03,79.12,77.9,78.29,3738010.0,79.03,79.12,77.9,78.29,3738010.0
2020-09-28 09:40:00,78.29,78.62,77.8,77.86,2197307.0,78.29,78.62,77.8,77.86,2197307.0
2020-09-28 09:50:00,77.85,78.2,77.52,78.08,2342303.0,77.85,78.2,77.52,78.08,2342303.0
2020-09-28 10:00:00,78.09,78.31,77.73,77.9,2337462.0,78.09,78.31,77.73,77.9,2337462.0
2020-09-28 10:10:00,77.88,78.85,77.88,78.81,2415741.0,77.88,78.85,77.88,78.81,2415741.0
2020-09-28 10:20:00,78.8,78.95,78.57,78.73,1433388.0,78.8,78.95,78.57,78.73,1433388.0
2020-09-28 10:30:00,78.73,79.02,78.55,78.7,1283277.0,78.73,79.02,78.55,78.7,1283277.0
2020-09-28 10:40:00,78.69,79.07,78.42,78.91,1466048.0,78.69,79.07,78.42,78.91,1466048.0
2020-09-28 10:50:00,78.9,78.92,78.39,78.44,921907.0,78.9,78.92,78.39,78.44,921907.0
2020-09-28 11:00:00,78.43,78.92,78.4,78.83,802160.0,78.43,78.92,78.4,78.83,802160.0
2020-09-28 11:10:00,78.82,79.04,78.79,78.95,804491.0,78.82,79.04,78.79,78.95,804491.0
2020-09-28 11:20:00,78.94,79.03,78.76,78.94,547255.0,78.94,79.03,78.76,78.94,547255.0
2020-09-28 11:30:00,78.94,79.25,78.85,79.2,857635.0,78.94,79.25,78.85,79.2,857635.0
2020-09-28 11:40:00,79.2,79.21,78.3,78.44,1358545.0,79.2,79.21,78.3,78.44,1358545.0
2020-09-28 11:50:00,78.43,78.55,78.15,78.25,954756.0,78.43,78.55,78.15,78.25,954756.0
2020-09-28 12:00:00,78.24,78.29,78.09,78.26,662605.0,78.24,78.29,78.09,78.26,662605.0
2020-09-28 12:10:00,78.25,78.29,77.84,77.92,809641.0,78.25,78.29,77.84,77.92,809641.0
2020-09-28 12:20:00,77.9,78.2,77.78,78.2,677610.0,77.9,78.2,77.78,78.2,677610.0
2020-09-28 12:30:00,78.2,78.35,78.12,78.3,807952.0,78.2,78.35,78.12,78.3,807952.0
2020-09-28 12:40:00,78.31,78.61,78.3,78.48,1385232.0,78.31,78.61,78.3,78.48,1385232.0
2020-09-28 12:50:00,78.48,78.68,78.48,78.63,911588.0,78.48,78.68,78.48,78.63,911588.0
2020-09-28 13:00:00,78.62,78.66,78.38,78.41,578755.0,78.62,78.66,78.38,78.41,578755.0
2020-09-28 13:10:00,78.41,78.74,78.26,78.6,564854.0,78.41,78.74,78.26,78.6,564854.0
2020-09-28 13:20:00,78.6,78.88,78.6,78.77,499938.0,78.6,78.88,78.6,78.77,499938.0
2020-09-28 13:30:00,78.77,78.97,78.77,78.88,525780.0,78.77,78.97,78.77,78.88,525780.0
2020-09-28 13:40:00,78.88,79.05,78.82,78.98,654172.0,78.88,79.05,78.82,78.98,654172.0
2020-09-28 13:50:00,78.98,79.0,78.69,78.89,634749.0,78.98,79.0,78.69,78.89,634749.0
2020-09-28 14:00:00,78.89,78.93,78.72,78.81,410744.0,78.89,78.93,78.72,78.81,410744.0
2020-09-28 14:10:00,78.81,78.97,78.73,78.75,527967.0,78.81,78.97,78.73,78.75,527967.0
2020-09-28 14:20:00,78.74,78.79,78.63,78.72,527699.0,78.74,78.79,78.63,78.72,527699.0
2020-09-28 14:30:00,78.72,78.85,78.68,78.83,485477.0,78.72,78.85,78.68,78.83,485477.0
2020-09-28 14:40:00,78.83,78.86,78.72,78.77,368135.0,78.83,78.86,78.72,78.77,368135.0
2020-09-28 14:50:00,78.78,79.04,78.78,78.98,664611.0,78.78,79.04,78.78,78.98,664611.0
2020-09-28 15:00:00,78.97,79.1,78.9,78.91,689515.0,78.97,79.1,78.9,78.91,689515.0
2020-09-28 15:10:00,78.92,79.16,78.91,79.07,718556.0,78.92,79.16,78.91,79.07,718556.0
2020-09-28 15:20:00,79.08,79.41,79.08,79.36,779310.0,79.08,79.41,79.08,79.36,779310.0
2020-09-28 15:30:00,79.36,79.36,79.02,79.11,874290.0,79.36,79.36,79.02,79.11,874290.0
2020-09-28 15:40:00,79.12,79.34,79.05,79.23,789438.0,79.12,79.34,79.05,79.23,789438.0
2020-09-28 15:50:00,79.22,79.57,79.11,79.52,1669930.0,79.22,79.57,79.11,79.52,1669930.0
2020-09-29 09:30:00,79.31,80.84,79.26,80.65,3247584.0,79.31,80.84,79.26,80.65,3247584.0
2020-09-29 09:40:00,80.63,81.08,79.92,80.16,3604618.0,80.63,81.08,79.92,80.16,3604618.0
2020-09-29 09:50:00,80.16,80.63,79.82,80.09,1802860.0,80.16,80.63,79.82,80.09,1802860.0
2020-09-29 10:00:00,80.08,81.25,79.9,81.03,2347703.0,80.08,81.25,79.9,81.03,2347703.0
2020-09-29 10:10:00,81.03,81.37,80.92,81.31,2399609.0,81.03,81.37,80.92,81.31,2399609.0
2020-09-29 10:20:00,81.31,81.44,80.75,80.98,2244426.0,81.31,81.44,80.75,80.98,2244426.0
2020-09-29 10:30:00,80.98,81.03,79.98,80.15,2499032.0,80.98,81.03,79.98,80.15,2499032.0
2020-09-29 10:40:00,80.16,80.31,79.77,80.05,2140735.0,80.16,80.31,79.77,80.05,2140735.0
2020-09-29 10:50:00,80.05,80.64,80.04,80.52,2187383.0,80.05,80.64,80.04,80.52,2187383.0
2020-09-29 11:00:00,80.52,81.02,80.4,80.89,1837068.0,80.52,81.02,80.4,80.89,1837068.0
2020-09-29 11:10:00,80.89,81.46,80.76,81.45,2023581.0,80.89,81.46,80.76,81.45,2023581.0
2020-09-29 11:20:00,81.45,81.64,81.23,81.54,2483511.0,81.45,81.64,81.23,81.54,2483511.0
2020-09-29 11:30:00,81.54,81.72,81.41,81.68,2014935.0,81.54,81.72,81.41,81.68,2014935.0
2020-09-29 11:40:00,81.67,81.68,81.08,81.12,1876887.0,81.67,81.68,81.08,81.12,1876887.0
2020-09-29 11:50:00,81.12,81.45,81.08,81.27,1238601.0,81.12,81.45,81.08,81.27,1238601.0
2020-09-29 12:00:00,81.27,81.47,81.01,81.45,895722.0,81.27,81.47,81.01,81.45,895722.0
2020-09-29 12:10:00,81.45,81.59,81.36,81.45,981552.0,81.45,81.59,81.36,81.45,981552.0
2020-09-29 12:20:00,81.44,81.73,81.26,81.7,750774.0,81.44,81.73,81.26,81.7,750774.0
2020-09-29 12:30:00,81.7,82.1,81.65,81.98,1521469.0,81.7,82.1,81.65,81.98,1521469.0
2020-09-29 12:40:00,81.99,82.09,81.86,82.06,764812.0,81.99,82.09,81.86,82.06,764812.0
2020-09-29 12:50:00,82.06,82.24,81.98,82.2,852826.0,82.06,82.24,81.98,82.2,852826.0
2020-09-29 13:00:00,82.2,82.23,81.72,81.77,1277953.0,82.2,82.23,81.72,81.77,1277953.0
2020-09-29 13:10:00,81.78,82.05,81.66,82.0,914114.0,81.78,82.05,81.66,82.0,914114.0
2020-09-29 13:20:00,82.01,82.17,81.93,82.13,858313.0,82.01,82.17,81.93,82.13,858313.0
2020-09-29 13:30:00,82.12,82.42,82.09,82.39,823852.0,82.12,82.42,82.09,82.39,823852.0
2020-09-29 13:40:00,82.4,82.45,82.22,82.23,721297.0,82.4,82.45,82.22,82.23,721297.0
2020-09-29 13:50:00,82.24,82.44,82.17,82.19,781975.0,82.24,82.44,82.17,82.19,781975.0
2020-09-29 14:00:00,82.19,82.27,82.08,82.16,527879.0,82.19,82.27,82.08,82.16,527879.0
2020-09-29 14:10:00,82.16,82.32,81.95,82.06,780760.0,82.16,82.32,81.95,82.06,780760.0
2020-09-29 14:20:00,82.05,82.19,81.96,82.17,489154.0,82.05,82.19,81.96,82.17,489154.0
2020-09-29 14:30:00,82.18,82.55,82.15,82.44,1397756.0,82.18,82.55,82.15,82.44,1397756.0
2020-09-29 14:40:00,82.45,82.48,82.28,82.38,727587.0,82.45,82.48,82.28,82.38,727587.0
2020-09-29 14:50:00,82.38,82.53,82.18,82.24,785990.0,82.38,82.53,82.18,82.24,785990.0
2020-09-29 15:00:00,82.24,82.34,82.13,82.24,605854.0,82.24,82.34,82.13,82.24,605854.0
2020-09-29 15:10:00,82.23,82.49,82.16,82.46,762166.0,82.23,82.49,82.16,82.46,762166.0
2020-09-29 15:20:00,82.46,82.47,81.79,81.94,1127516.0,82.46,82.47,81.79,81.94,1127516.0
2020-09-29 15:30:00,81.94,81.99,81.41,81.48,1120391.0,81.94,81.99,81.41,81.48,1120391.0
2020-09-29 15:40:00,81.48,81.9,81.44,81.89,1153937.0,81.48,81.9,81.44,81.89,1153937.0
2020-09-29 15:50:00,81.88,82.0,81.69,81.75,1760413.0,81.88,82.0,81.69,81.75,1760413.0
2020-09-30 09:30:00,81.71,81.95,80.86,81.41,2797334.0,81.71,81.95,80.86,81.41,2797334.0
2020-09-30 09:40:00,81.42,81.5,80.66,80.92,2003205.0,81.42,81.5,80.66,80.92,2003205.0
2020-09-30 09:50:00,80.91,81.67,80.75,81.52,2351130.0,80.91,81.67,80.75,81.52,2351130.0
2020-09-30 10:00:00,81.51,81.77,81.1,81.29,1863755.0,81.51,81.77,81.1,81.29,1863755.0
2020-09-30 10:10:00,81.3,81.96,81.29,81.84,1405228.0,81.3,81.96,81.29,81.84,1405228.0
2020-09-30 10:20:00,81.84,82.36,81.79,82.17,1837918.0,81.84,82.36,81.79,82.17,1837918.0
2020-09-30 10:30:00,82.16,82.27,81.84,81.89,1100340.0,82.16,82.27,81.84,81.89,1100340.0
2020-09-30 10:40:00,81.89,82.06,81.6,81.68,1362166.0,81.89,82.06,81.6,81.68,1362166.0
2020-09-30 10:50:00,81.69,81.83,81.54,81.8,788004.0,81.69,81.83,81.54,81.8,788004.0
2020-09-30 11:00:00,81.79,82.25,81.67,82.21,1058149.0,81.79,82.25,81.67,82.21,1058149.0
2020-09-30 11:10:00,82.21,82.49,82.09,82.38,999772.0,82.21,82.49,82.09,82.38,999772.0
2020-09-30 11:20:00,82.38,82.47,82.16,82.19,826545.0,82.38,82.47,82.16,82.19,826545.0
2020-09-30 11:30:00,82.19,82.33,82.03,82.2,717580.0,82.19,82.33,82.03,82.2,717580.0
2020-09-30 11:40:00,82.2,82.38,82.04,82.33,565165.0,82.2,82.38,82.04,82.33,565165.0
2020-09-30 11:50:00,82.33,82.41,82.18,82.25,476954.0,82.33,82.41,82.18,82.25,476954.0
2020-09-30 12:00:00,82.25,82.54,82.24,82.42,669515.0,82.25,82.54,82.24,82.42,669515.0
2020-09-30 12:10:00,82.41,82.49,82.19,82.2,637752.0,82.41,82.49,82.19,82.2,637752.0
2020-09-30 12:20:00,82.21,82.23,82.04,82.12,600460.0,82.21,82.23,82.04,82.12,600460.0
2020-09-30 12:30:00,82.12,82.13,81.78,81.85,617822.0,82.12,82.13,81.78,81.85,617822.0
2020-09-30 12:40:00,81.85,81.97,81.71,81.89,852099.0,81.85,81.97,81.71,81.89,852099.0
2020-09-30 12:50:00,81.88,81.99,81.67,81.98,674498.0,81.88,81.99,81.67,81.98,674498.0
2020-09-30 13:00:00,81.98,82.07,81.68,81.73,588623.0,81.98,82.07,81.68,81.73,588623.0
2020-09-30 13:10:00,81.73,81.87,81.61,81.84,451511.0,81.73,81.87,81.61,81.84,451511.0
2020-09-30 13:20:00,81.86,81.99,81.78,81.94,491331.0,81.86,81.99,81.78,81.94,491331.0
2020-09-30 13:30:00,81.94,82.13,81.91,82.05,499000.0,81.94,82.13,81.91,82.05,499000.0
2020-09-30 13:40:00,82.05,82.17,81.91,82.16,505580.0,82.05,82.17,81.91,82.16,505580.0
2020-09-30 13:50:00,82.15,82.33,82.15,82.31,679125.0,82.15,82.33,82.15,82.31,679125.0
2020-09-30 14:00:00,82.32,82.72,82.31,82.67,1756264.0,82.32,82.72,82.31,82.67,1756264.0
2020-09-30 14:10:00,82.68,82.88,82.61,82.71,2127692.0,82.68,82.88,82.61,82.71,2127692.0
2020-09-30 14:20:00,82.71,82.94,82.31,82.75,1949026.0,82.71,82.94,82.31,82.75,1949026.0
2020-09-30 14:30:00,82.74,82.78,82.53,82.55,1130847.0,82.74,82.78,82.53,82.55,1130847.0
2020-09-30 14:40:00,82.54,82.62,82.07,82.11,1130987.0,82.54,82.62,82.07,82.11,1130987.0
2020-09-30 14:50:00,82.11,82.52,82.02,82.49,1294516.0,82.11,82.52,82.02,82.49,1294516.0
2020-09-30 15:00:00,82.48,82.67,82.31,82.62,940894.0,82.48,82.67,82.31,82.62,940894.0
2020-09-30 15:10:00,82.62,82.71,81.84,81.92,1408926.0,82.62,82.71,81.84,81.92,1408926.0
2020-09-30 15:20:00,81.92,81.93,81.5,81.92,1548295.0,81.92,81.93,81.5,81.92,1548295.0
2020-09-30 15:30:00,81.89,81.97,81.6,81.87,970487.0,81.89,81.97,81.6,81.87,970487.0
2020-09-30 15:40:00,81.87,82.29,81.75,82.25,996332.0,81.87,82.29,81.75,82.25,996332.0
2020-09-30 15:50:00,82.26,82.4,81.91,81.93,1695787.0,82.26,82.4,81.91,81.93,1695787.0
2020-10-01 09:30:00,83.09,84.09,82.86,83.79,3168468.0,83.09,84.09,82.86,83.79,3168468.0
2020-10-01 09:40:00,83.77,83.9,83.18,83.24,1940279.0,83.77,83.9,83.18,83.24,1940279.0
2020-10-01 09:50:00,83.24,83.92,83.18,83.68,1611783.0,83.24,83.92,83.18,83.68,1611783.0
2020-10-01 10:00:00,83.68,84.29,83.53,83.88,2123666.0,83.68,84.29,83.53,83.88,2123666.0
2020-10-01 10:10:00,83.88,83.92,83.3,83.87,1886528.0,83.88,83.92,83.3,83.87,1886528.0
2020-10-01 10:20:00,83.86,83.93,83.32,83.63,1671336.0,83.86,83.93,83.32,83.63,1671336.0
2020-10-01 10:30:00,83.63,83.95,83.34,83.82,1264424.0,83.63,83.95,83.34,83.82,1264424.0
2020-10-01 10:40:00,83.82,83.97,83.61,83.72,946960.0,83.82,83.97,83.61,83.72,946960.0
2020-10-01 10:50:00,83.73,83.77,83.4,83.59,784069.0,83.73,83.77,83.4,83.59,784069.0
2020-10-01 11:00:00,83.57,83.68,83.3,83.34,954996.0,83.57,83.68,83.3,83.34,954996.0
2020-10-01 11:10:00,83.34,83.48,83.03,83.41,1454239.0,83.34,83.48,83.03,83.41,1454239.0
2020-10-01 11:20:00,83.42,83.52,83.31,83.5,862025.0,83.42,83.52,83.31,83.5,862025.0
2020-10-01 11:30:00,83.5,83.9,83.5,83.84,1315548.0,83.5,83.9,83.5,83.84,1315548.0
2020-10-01 11:40:00,83.84,83.89,83.64,83.68,831530.0,83.84,83.89,83.64,83.68,831530.0
2020-10-01 11:50:00,83.67,83.87,83.6,83.79,649878.0,83.67,83.87,83.6,83.79,649878.0
2020-10-01 12:00:00,83.79,83.85,83.23,83.36,984343.0,83.79,83.85,83.23,83.36,984343.0
2020-10-01 12:10:00,83.37,83.46,83.07,83.16,968277.0,83.37,83.46,83.07,83.16,968277.0
2020-10-01 12:20:00,83.16,83.44,83.14,83.23,767328.0,83.16,83.44,83.14,83.23,767328.0
2020-10-01 12:30:00,83.23,83.43,83.07,83.29,725734.0,83.23,83.43,83.07,83.29,725734.0
2020-10-01 12:40:00,83.27,83.78,83.25,83.77,1958905.0,83.27,83.78,83.25,83.77,1958905.0
2020-10-01 12:50:00,83.76,83.93,83.7,83.92,699663.0,83.76,83.93,83.7,83.92,699663.0
2020-10-01 13:00:00,83.92,84.18,83.92,84.15,1047622.0,83.92,84.18,83.92,84.15,1047622.0
2020-10-01 13:10:00,84.15,84.18,84.01,84.16,694027.0,84.15,84.18,84.01,84.16,694027.0
2020-10-01 13:20:00,84.17,84.26,83.97,84.09,721352.0,84.17,84.26,83.97,84.09,721352.0
2020-10-01 13:30:00,84.09,84.31,84.06,84.17,557727.0,84.09,84.31,84.06,84.17,557727.0
2020-10-01 13:40:00,84.17,84.49,84.16,84.45,769819.0,84.17,84.49,84.16,84.45,769819.0
2020-10-01 13:50:00,84.45,84.72,84.18,84.27,1351953.0,84.45,84.72,84.18,84.27,1351953.0
2020-10-01 14:00:00,84.28,84.65,84.0,84.25,1697610.0,84.28,84.65,84.0,84.25,1697610.0
2020-10-01 14:10:00,84.23,84.41,83.98,84.11,1072836.0,84.23,84.41,83.98,84.11,1072836.0
2020-10-01 14:20:00,84.11,84.58,84.08,84.54,898996.0,84.11,84.58,84.08,84.54,898996.0
2020-10-01 14:30:00,84.54,84.89,84.53,84.82,1412163.0,84.54,84.89,84.53,84.82,1412163.0
2020-10-01 14:40:00,84.83,85.04,84.76,84.91,1285562.0,84.83,85.04,84.76,84.91,1285562.0
2020-10-01 14:50:00,84.89,85.23,84.89,85.06,1476419.0,84.89,85.23,84.89,85.06,1476419.0
2020-10-01 15:00:00,85.06,85.25,84.98,85.03,1128217.0,85.06,85.25,84.98,85.03,1128217.0
2020-10-01 15:10:00,85.03,85.06,84.77,84.83,1091276.0,85.03,85.06,84.77,84.83,1091276.0
2020-10-01 15:20:00,84.82,84.9,84.64,84.68,992737.0,84.82,84.9,84.64,84.68,992737.0
2020-10-01 15:30:00,84.68,84.87,84.57,84.71,1226491.0,84.68,84.87,84.57,84.71,1226491.0
2020-10-01 15:40:00,84.7,84.75,84.6,84.66,722799.0,84.7,84.75,84.6,84.66,722799.0
2020-10-01 15:50:00,84.65,84.95,84.65,84.86,1590146.0,84.65,84.95,84.65,84.86,1590146.0
2020-10-02 09:30:00,82.7,84.25,82.47,84.2,3728069.0,82.7,84.25,82.47,84.2,3728069.0
2020-10-02 09:40:00,84.21,84.39,83.72,84.23,2583226.0,84.21,84.39,83.72,84.23,2583226.0
2020-10-02 09:50:00,84.21,84.26,83.85,84.12,1530997.0,84.21,84.26,83.85,84.12,1530997.0
2020-10-02 10:00:00,84.11,84.65,84.05,84.55,1603661.0,84.11,84.65,84.05,84.55,1603661.0
2020-10-02 10:10:00,84.56,84.62,84.25,84.3,1231900.0,84.56,84.62,84.25,84.3,1231900.0
2020-10-02 10:20:00,84.3,84.55,84.22,84.51,929422.0,84.3,84.55,84.22,84.51,929422.0
2020-10-02 10:30:00,84.5,84.54,84.02,84.03,1062556.0,84.5,84.54,84.02,84.03,1062556.0
2020-10-02 10:40:00,84.02,84.08,83.86,83.98,983812.0,84.02,84.08,83.86,83.98,983812.0
2020-10-02 10:50:00,83.98,84.06,83.76,83.93,951080.0,83.98,84.06,83.76,83.93,951080.0
2020-10-02 11:00:00,83.93,83.96,83.56,83.59,1098496.0,83.93,83.96,83.56,83.59,1098496.0
2020-10-02 11:10:00,83.59,83.76,83.51,83.65,859239.0,83.59,83.76,83.51,83.65,859239.0
2020-10-02 11:20:00,83.65,83.66,83.12,83.18,1476216.0,83.65,83.66,83.12,83.18,1476216.0
2020-10-02 11:30:00,83.17,83.32,82.81,82.85,1605939.0,83.17,83.32,82.81,82.85,1605939.0
2020-10-02 11:40:00,82.85,82.85,82.46,82.53,1689512.0,82.85,82.85,82.46,82.53,1689512.0
2020-10-02 11:50:00,82.53,82.66,82.21,82.36,1631154.0,82.53,82.66,82.21,82.36,1631154.0
2020-10-02 12:00:00,82.37,82.53,81.85,82.38,2037953.0,82.37,82.53,81.85,82.38,2037953.0
2020-10-02 12:10:00,82.4,82.96,82.38,82.82,1601604.0,82.4,82.96,82.38,82.82,1601604.0
2020-10-02 12:20:00,82.82,82.94,82.71,82.75,917085.0,82.82,82.94,82.71,82.75,917085.0
2020-10-02 12:30:00,82.74,83.03,82.41,83.01,1232606.0,82.74,83.03,82.41,83.01,1232606.0
2020-10-02 12:40:00,83.02,83.04,82.74,82.83,873304.0,83.02,83.04,82.74,82.83,873304.0
2020-10-02 12:50:00,82.83,82.85,82.58,82.58,730669.0,82.83,82.85,82.58,82.58,730669.0
2020-10-02 13:00:00,82.58,82.61,82.22,82.27,1010031.0,82.58,82.61,82.22,82.27,1010031.0
2020-10-02 13:10:00,82.26,82.37,82.05,82.29,954475.0,82.26,82.37,82.05,82.29,954475.0
2020-10-02 13:20:00,82.3,82.49,82.22,82.43,723768.0,82.3,82.49,82.22,82.43,723768.0
2020-10-02 13:30:00,82.43,82.54,82.19,82.53,716636.0,82.43,82.54,82.19,82.53,716636.0
2020-10-02 13:40:00,82.53,82.57,82.02,82.13,927185.0,82.53,82.57,82.02,82.13,927185.0
2020-10-02 13:50:00,82.13,82.35,82.02,82.3,615568.0,82.13,82.35,82.02,82.3,615568.0
2020-10-02 14:00:00,82.29,82.71,82.28,82.59,814909.0,82.29,82.71,82.28,82.59,814909.0
2020-10-02 14:10:00,82.6,82.62,82.35,82.53,564571.0,82.6,82.62,82.35,82.53,564571.0
2020-10-02 14:20:00,82.52,82.66,82.35,82.37,663969.0,82.52,82.66,82.35,82.37,663969.0
2020-10-02 14:30:00,82.37,82.42,82.07,82.07,914945.0,82.37,82.42,82.07,82.07,914945.0
2020-10-02 14:40:00,82.08,82.22,81.96,82.02,963384.0,82.08,82.22,81.96,82.02,963384.0
2020-10-02 14:50:00,82.0,82.47,81.92,82.23,1002302.0,82.0,82.47,81.92,82.23,1002302.0
2020-10-02 15:00:00,82.23,82.32,81.99,82.03,706067.0,82.23,82.32,81.99,82.03,706067.0
2020-10-02 15:10:00,82.03,82.24,81.66,81.8,1277982.0,82.03,82.24,81.66,81.8,1277982.0
2020-10-02 15:20:00,81.79,82.07,81.75,81.9,1003795.0,81.79,82.07,81.75,81.9,1003795.0
2020-10-02 15:30:00,81.9,82.27,81.8,82.19,873367.0,81.9,82.27,81.8,82.19,873367.0
2020-10-02 15:40:00,82.19,82.3,82.06,82.14,866605.0,82.19,82.3,82.06,82.14,866605.0
2020-10-02 15:50:00,82.14,82.2,81.81,81.84,1596067.0,82.14,82.2,81.81,81.84,1596067.0
2020-10-05 09:30:00,82.56,83.86,82.55,83.8,3094778.0,82.56,83.86,82.55,83.8,3094778.0
2020-10-05 09:40:00,83.8,83.99,83.53,83.64,2060259.0,83.8,83.99,83.53,83.64,2060259.0
2020-10-05 09:50:00,83.63,84.47,83.61,84.36,1944486.0,83.63,84.47,83.61,84.36,1944486.0
2020-10-05 10:00:00,84.39,84.76,84.39,84.64,1938632.0,84.39,84.76,84.39,84.64,1938632.0
2020-10-05 10:10:00,84.63,84.85,84.45,84.76,1246367.0,84.63,84.85,84.45,84.76,1246367.0
2020-10-05 10:20:00,84.75,85.1,84.75,84.92,1517546.0,84.75,85.1,84.75,84.92,1517546.0
2020-10-05 10:30:00,84.93,85.18,84.81,84.83,1369800.0,84.93,85.18,84.81,84.83,1369800.0
2020-10-05 10:40:00,84.84,85.02,84.66,84.8,1038226.0,84.84,85.02,84.66,84.8,1038226.0
2020-10-05 10:50:00,84.81,84.88,84.48,84.53,1049258.0,84.81,84.88,84.48,84.53,1049258.0
2020-10-05 11:00:00,84.54,84.95,84.4,84.93,1127661.0,84.54,84.95,84.4,84.93,1127661.0
2020-10-05 11:10:00,84.93,85.18,84.87,85.08,1048914.0,84.93,85.18,84.87,85.08,1048914.0
2020-10-05 11:20:00,85.07,85.14,84.88,84.95,731005.0,85.07,85.14,84.88,84.95,731005.0
2020-10-05 11:30:00,84.95,85.24,84.75,85.09,1017031.0,84.95,85.24,84.75,85.09,1017031.0
2020-10-05 11:40:00,85.09,85.44,84.93,85.38,1063268.0,85.09,85.44,84.93,85.38,1063268.0
2020-10-05 11:50:00,85.38,85.6,85.37,85.57,1239091.0,85.38,85.6,85.37,85.57,1239091.0
2020-10-05 12:00:00,85.58,85.7,85.48,85.62,1026519.0,85.58,85.7,85.48,85.62,1026519.0
2020-10-05 12:10:00,85.62,85.79,85.46,85.52,1080700.0,85.62,85.79,85.46,85.52,1080700.0
2020-10-05 12:20:00,85.52,85.89,85.5,85.73,948926.0,85.52,85.89,85.5,85.73,948926.0
2020-10-05 12:30:00,85.73,85.85,85.61,85.66,690617.0,85.73,85.85,85.61,85.66,690617.0
2020-10-05 12:40:00,85.66,85.7,85.42,85.5,843023.0,85.66,85.7,85.42,85.5,843023.0
2020-10-05 12:50:00,85.5,85.87,85.49,85.84,741532.0,85.5,85.87,85.49,85.84,741532.0
2020-10-05 13:00:00,85.84,85.86,85.6,85.63,549149.0,85.84,85.86,85.6,85.63,549149.0
2020-10-05 13:10:00,85.63,85.8,85.57,85.63,642863.0,85.63,85.8,85.57,85.63,642863.0
2020-10-05 13:20:00,85.64,85.72,85.52,85.71,450080.0,85.64,85.72,85.52,85.71,450080.0
2020-10-05 13:30:00,85.7,85.72,85.38,85.55,676774.0,85.7,85.72,85.38,85.55,676774.0
2020-10-05 13:40:00,85.56,85.63,85.22,85.31,747832.0,85.56,85.63,85.22,85.31,747832.0
2020-10-05 13:50:00,85.31,85.37,85.15,85.28,732344.0,85.31,85.37,85.15,85.28,732344.0
2020-10-05 14:00:00,85.28,85.43,85.12,85.39,703687.0,85.28,85.43,85.12,85.39,703687.0
2020-10-05 14:10:00,85.39,85.53,85.3,85.48,523547.0,85.39,85.53,85.3,85.48,523547.0
2020-10-05 14:20:00,85.48,85.69,85.43,85.54,812367.0,85.48,85.69,85.43,85.54,812367.0
2020-10-05 14:30:00,85.54,85.8,85.54,85.78,734911.0,85.54,85.8,85.54,85.78,734911.0
2020-10-05 14:40:00,85.77,85.88,85.75,85.81,732958.0,85.77,85.88,85.75,85.81,732958.0
2020-10-05 14:50:00,85.81,86.18,85.78,86.16,1451173.0,85.81,86.18,85.78,86.16,1451173.0
2020-10-05 15:00:00,86.16,86.2,86.03,86.17,910911.0,86.16,86.2,86.03,86.17,910911.0
2020-10-05 15:10:00,86.17,86.29,86.04,86.12,1157384.0,86.17,86.29,86.04,86.12,1157384.0
2020-10-05 15:20:00,86.12,86.17,86.0,86.14,711004.0,86.12,86.17,86.0,86.14,711004.0
2020-10-05 15:30:00,86.13,86.22,85.92,85.96,893964.0,86.13,86.22,85.92,85.96,893964.0
2020-10-05 15:40:00,85.96,86.15,85.94,86.14,733126.0,85.96,86.15,85.94,86.14,733126.0
2020-10-05 15:50:00,86.15,86.27,86.05,86.14,1742436.0,86.15,86.27,86.05,86.14,1742436.0
2020-10-06 09:30:00,86.2,87.25,85.9,86.19,4000174.0,86.2,87.25,85.9,86.19,4000174.0
2020-10-06 09:40:00,86.18,86.54,85.65,85.76,2877295.0,86.18,86.54,85.65,85.76,2877295.0
2020-10-06 09:50:00,85.76,85.95,85.4,85.77,1995897.0,85.76,85.95,85.4,85.77,1995897.0
2020-10-06 10:00:00,85.76,86.4,85.71,86.34,1958981.0,85.76,86.4,85.71,86.34,1958981.0
2020-10-06 10:10:00,86.34,86.52,86.22,86.4,1513267.0,86.34,86.52,86.22,86.4,1513267.0
2020-10-06 10:20:00,86.41,86.43,85.86,85.88,990076.0,86.41,86.43,85.86,85.88,990076.0
2020-10-06 10:30:00,85.88,85.99,85.32,85.36,1309506.0,85.88,85.99,85.32,85.36,1309506.0
2020-10-06 10:40:00,85.37,85.72,85.2,85.68,1584067.0,85.37,85.72,85.2,85.68,1584067.0
2020-10-06 10:50:00,85.69,85.88,85.6,85.72,776595.0,85.69,85.88,85.6,85.72,776595.0
2020-10-06 11:00:00,85.73,85.89,85.31,85.42,850226.0,85.73,85.89,85.31,85.42,850226.0
2020-10-06 11:10:00,85.41,85.55,84.96,84.97,1167052.0,85.41,85.55,84.96,84.97,1167052.0
2020-10-06 11:20:00,84.96,85.04,84.38,84.81,1858988.0,84.96,85.04,84.38,84.81,1858988.0
2020-10-06 11:30:00,84.81,85.28,84.71,85.23,1002308.0,84.81,85.28,84.71,85.23,1002308.0
2020-10-06 11:40:00,85.24,85.39,85.1,85.17,955767.0,85.24,85.39,85.1,85.17,955767.0
2020-10-06 11:50:00,85.17,85.4,84.96,85.3,853351.0,85.17,85.4,84.96,85.3,853351.0
2020-10-06 12:00:00,85.29,85.55,85.25,85.46,579530.0,85.29,85.55,85.25,85.46,579530.0
2020-10-06 12:10:00,85.44,85.64,85.4,85.45,501554.0,85.44,85.64,85.4,85.45,501554.0
2020-10-06 12:20:00,85.45,85.74,85.38,85.7,584147.0,85.45,85.74,85.38,85.7,584147.0
2020-10-06 12:30:00,85.7,85.78,85.54,85.67,490629.0,85.7,85.78,85.54,85.67,490629.0
2020-10-06 12:40:00,85.69,85.8,85.56,85.7,428215.0,85.69,85.8,85.56,85.7,428215.0
2020-10-06 12:50:00,85.71,85.71,85.3,85.33,543743.0,85.71,85.71,85.3,85.33,543743.0
2020-10-06 13:00:00,85.34,85.51,85.16,85.49,687284.0,85.34,85.51,85.16,85.49,687284.0
2020-10-06 13:10:00,85.5,85.52,85.21,85.38,526733.0,85.5,85.52,85.21,85.38,526733.0
2020-10-06 13:20:00,85.36,85.44,85.2,85.38,399049.0,85.36,85.44,85.2,85.38,399049.0
2020-10-06 13:30:00,85.37,85.54,85.27,85.52,437326.0,85.37,85.54,85.27,85.52,437326.0
2020-10-06 13:40:00,85.52,85.67,85.43,85.64,543982.0,85.52,85.67,85.43,85.64,543982.0
2020-10-06 13:50:00,85.64,85.88,85.64,85.8,544838.0,85.64,85.88,85.64,85.8,544838.0
2020-10-06 14:00:00,85.79,86.06,85.78,85.99,698877.0,85.79,86.06,85.78,85.99,698877.0
2020-10-06 14:10:00,85.98,86.2,85.93,86.1,702284.0,85.98,86.2,85.93,86.1,702284.0
2020-10-06 14:20:00,86.1,86.19,85.99,86.18,605079.0,86.1,86.19,85.99,86.18,605079.0
2020-10-06 14:30:00,86.19,86.27,86.08,86.12,602415.0,86.19,86.27,86.08,86.12,602415.0
2020-10-06 14:40:00,86.12,86.41,85.81,85.89,1123812.0,86.12,86.41,85.81,85.89,1123812.0
2020-10-06 14:50:00,85.9,85.91,84.19,84.88,2919216.0,85.9,85.91,84.19,84.88,2919216.0
2020-10-06 15:00:00,84.87,84.87,83.54,84.01,2307488.0,84.87,84.87,83.54,84.01,2307488.0
2020-10-06 15:10:00,84.01,84.99,83.84,84.74,2528294.0,84.01,84.99,83.84,84.74,2528294.0
2020-10-06 15:20:00,84.73,85.19,84.49,85.11,1661145.0,84.73,85.19,84.49,85.11,1661145.0
2020-10-06 15:30:00,85.11,85.24,84.84,84.93,1247420.0,85.11,85.24,84.84,84.93,1247420.0
2020-10-06 15:40:00,84.92,85.02,84.31,84.33,1177305.0,84.92,85.02,84.31,84.33,1177305.0
2020-10-06 15:50:00,84.33,84.65,84.13,84.49,1683703.0,84.33,84.65,84.13,84.49,1683703.0
2020-10-07 09:30:00,86.01,86.98,86.01,86.69,2978726.0,86.01,86.98,86.01,86.69,2978726.0
2020-10-07 09:40:00,86.69,87.35,86.69,87.24,2341610.0,86.69,87.35,86.69,87.24,2341610.0
2020-10-07 09:50:00,87.23,87.79,87.11,87.41,2423283.0,87.23,87.79,87.11,87.41,2423283.0
2020-10-07 10:00:00,87.41,87.5,86.98,87.45,1558117.0,87.41,87.5,86.98,87.45,1558117.0
2020-10-07 10:10:00,87.44,87.57,86.98,87.12,1381384.0,87.44,87.57,86.98,87.12,1381384.0
2020-10-07 10:20:00,87.12,87.38,86.73,86.79,1364451.0,87.12,87.38,86.73,86.79,1364451.0
2020-10-07 10:30:00,86.79,86.93,86.34,86.36,1391689.0,86.79,86.93,86.34,86.36,1391689.0
2020-10-07 10:40:00,86.35,86.84,86.22,86.76,1549271.0,86.35,86.84,86.22,86.76,1549271.0
2020-10-07 10:50:00,86.77,87.06,86.76,86.96,1092806.0,86.77,87.06,86.76,86.96,1092806.0
2020-10-07 11:00:00,86.98,87.14,86.56,86.58,1248954.0,86.98,87.14,86.56,86.58,1248954.0
2020-10-07 11:10:00,86.6,86.72,86.22,86.25,1006745.0,86.6,86.72,86.22,86.25,1006745.0
2020-10-07 11:20:00,86.27,86.47,86.05,86.29,1134759.0,86.27,86.47,86.05,86.29,1134759.0
2020-10-07 11:30:00,86.27,86.39,86.03,86.08,869306.0,86.27,86.39,86.03,86.08,869306.0
2020-10-07 11:40:00,86.08,86.35,86.01,86.34,943343.0,86.08,86.35,86.01,86.34,943343.0
2020-10-07 11:50:00,86.34,86.35,85.85,85.91,1008463.0,86.34,86.35,85.85,85.91,1008463.0
2020-10-07 12:00:00,85.91,86.06,85.71,86.03,986659.0,85.91,86.06,85.71,86.03,986659.0
2020-10-07 12:10:00,86.02,86.23,86.0,86.17,860949.0,86.02,86.23,86.0,86.17,860949.0
2020-10-07 12:20:00,86.18,86.29,85.65,85.96,1018943.0,86.18,86.29,85.65,85.96,1018943.0
2020-10-07 12:30:00,85.95,86.58,85.94,86.43,1390528.0,85.95,86.58,85.94,86.43,1390528.0
2020-10-07 12:40:00,86.43,86.52,86.26,86.36,596069.0,86.43,86.52,86.26,86.36,596069.0
2020-10-07 12:50:00,86.37,86.45,86.22,86.36,446158.0,86.37,86.45,86.22,86.36,446158.0
2020-10-07 13:00:00,86.36,86.48,86.28,86.32,437581.0,86.36,86.48,86.28,86.32,437581.0
2020-10-07 13:10:00,86.32,86.68,86.3,86.57,604077.0,86.32,86.68,86.3,86.57,604077.0
2020-10-07 13:20:00,86.58,86.62,86.44,86.59,434774.0,86.58,86.62,86.44,86.59,434774.0
2020-10-07 13:30:00,86.6,86.68,86.42,86.52,380226.0,86.6,86.68,86.42,86.52,380226.0
2020-10-07 13:40:00,86.51,86.76,86.5,86.63,606061.0,86.51,86.76,86.5,86.63,606061.0
2020-10-07 13:50:00,86.62,86.63,86.39,86.42,510152.0,86.62,86.63,86.39,86.42,510152.0
2020-10-07 14:00:00,86.42,86.82,86.42,86.64,673051.0,86.42,86.82,86.42,86.64,673051.0
2020-10-07 14:10:00,86.64,86.77,86.52,86.75,492340.0,86.64,86.77,86.52,86.75,492340.0
2020-10-07 14:20:00,86.75,86.81,86.59,86.67,734603.0,86.75,86.81,86.59,86.67,734603.0
2020-10-07 14:30:00,86.67,86.72,86.44,86.51,749216.0,86.67,86.72,86.44,86.51,749216.0
2020-10-07 14:40:00,86.51,86.57,86.25,86.49,616527.0,86.51,86.57,86.25,86.49,616527.0
2020-10-07 14:50:00,86.48,86.6,86.45,86.45,354244.0,86.48,86.6,86.45,86.45,354244.0
2020-10-07 15:00:00,86.45,86.63,86.41,86.62,541280.0,86.45,86.63,86.41,86.62,541280.0
2020-10-07 15:10:00,86.62,86.62,86.4,86.48,431332.0,86.62,86.62,86.4,86.48,431332.0
2020-10-07 15:20:00,86.47,86.5,86.31,86.33,455088.0,86.47,86.5,86.31,86.33,455088.0
2020-10-07 15:30:00,86.34,86.47,86.27,86.46,548198.0,86.34,86.47,86.27,86.46,548198.0
2020-10-07 15:40:00,86.45,86.68,86.45,86.66,760336.0,86.45,86.68,86.45,86.66,760336.0
2020-10-07 15:50:00,86.65,86.87,86.61,86.69,1367081.0,86.65,86.87,86.61,86.69,1367081.0
2020-10-08 09:30:00,88.11,88.23,86.72,87.02,3091477.0,88.11,88.23,86.72,87.02,3091477.0
2020-10-08 09:40:00,87.03,87.19,86.46,86.76,2072296.0,87.03,87.19,86.46,86.76,2072296.0
2020-10-08 09:50:00,86.76,87.06,86.61,86.83,1450969.0,86.76,87.06,86.61,86.83,1450969.0
2020-10-08 10:00:00,86.82,87.3,86.66,87.27,1627482.0,86.82,87.3,86.66,87.27,1627482.0
2020-10-08 10:10:00,87.28,87.55,87.04,87.08,1640488.0,87.28,87.55,87.04,87.08,1640488.0
2020-10-08 10:20:00,87.09,87.2,86.71,87.08,1396735.0,87.09,87.2,86.71,87.08,1396735.0
2020-10-08 10:30:00,87.1,87.31,86.89,87.28,984203.0,87.1,87.31,86.89,87.28,984203.0
2020-10-08 10:40:00,87.28,87.36,87.02,87.33,820712.0,87.28,87.36,87.02,87.33,820712.0
2020-10-08 10:50:00,87.34,87.8,87.26,87.73,1222415.0,87.34,87.8,87.26,87.73,1222415.0
2020-10-08 11:00:00,87.72,87.95,87.63,87.83,1016540.0,87.72,87.95,87.63,87.83,1016540.0
2020-10-08 11:10:00,87.84,88.13,87.82,87.88,1217583.0,87.84,88.13,87.82,87.88,1217583.0
2020-10-08 11:20:00,87.87,87.98,87.52,87.55,1145183.0,87.87,87.98,87.52,87.55,1145183.0
2020-10-08 11:30:00,87.54,87.88,87.18,87.82,1256722.0,87.54,87.88,87.18,87.82,1256722.0
2020-10-08 11:40:00,87.82,88.05,87.82,87.95,1089263.0,87.82,88.05,87.82,87.95,1089263.0
2020-10-08 11:50:00,87.96,88.32,87.75,88.17,1376179.0,87.96,88.32,87.75,88.17,1376179.0
2020-10-08 12:00:00,88.19,88.72,88.18,88.56,1808058.0,88.19,88.72,88.18,88.56,1808058.0
2020-10-08 12:10:00,88.55,88.61,87.75,87.86,2154849.0,88.55,88.61,87.75,87.86,2154849.0
2020-10-08 12:20:00,87.87,88.09,87.11,87.13,2078190.0,87.87,88.09,87.11,87.13,2078190.0
2020-10-08 12:30:00,87.13,87.38,86.57,87.13,2901728.0,87.13,87.38,86.57,87.13,2901728.0
2020-10-08 12:40:00,87.1,87.21,86.82,87.08,1534015.0,87.1,87.21,86.82,87.08,1534015.0
2020-10-08 12:50:00,87.08,87.2,86.72,86.91,1019785.0,87.08,87.2,86.72,86.91,1019785.0
2020-10-08 13:00:00,86.92,87.04,86.72,86.9,981087.0,86.92,87.04,86.72,86.9,981087.0
2020-10-08 13:10:00,86.9,86.95,86.34,86.51,1515715.0,86.9,86.95,86.34,86.51,1515715.0
2020-10-08 13:20:00,86.51,86.67,86.3,86.41,1289380.0,86.51,86.67,86.3,86.41,1289380.0
2020-10-08 13:30:00,86.41,86.41,86.11,86.3,1064684.0,86.41,86.41,86.11,86.3,1064684.0
2020-10-08 13:40:00,86.3,86.58,86.15,86.42,1112470.0,86.3,86.58,86.15,86.42,1112470.0
2020-10-08 13:50:00,86.41,86.48,86.06,86.08,835883.0,86.41,86.48,86.06,86.08,835883.0
2020-10-08 14:00:00,86.08,86.22,85.95,86.19,1322631.0,86.08,86.22,85.95,86.19,1322631.0
2020-10-08 14:10:00,86.2,86.27,86.11,86.13,547202.0,86.2,86.27,86.11,86.13,547202.0
2020-10-08 14:20:00,86.13,86.32,86.12,86.3,529338.0,86.13,86.32,86.12,86.3,529338.0
2020-10-08 14:30:00,86.3,86.37,86.11,86.3,675924.0,86.3,86.37,86.11,86.3,675924.0
2020-10-08 14:40:00,86.28,86.39,86.25,86.39,606969.0,86.28,86.39,86.25,86.39,606969.0
2020-10-08 14:50:00,86.39,86.39,86.17,86.38,597386.0,86.39,86.39,86.17,86.38,597386.0
2020-10-08 15:00:00,86.38,86.47,86.07,86.07,836130.0,86.38,86.47,86.07,86.07,836130.0
2020-10-08 15:10:00,86.08,86.21,86.02,86.12,521793.0,86.08,86.21,86.02,86.12,521793.0
2020-10-08 15:20:00,86.12,86.35,86.04,86.31,746399.0,86.12,86.35,86.04,86.31,746399.0
2020-10-08 15:30:00,86.31,86.39,86.21,86.33,605073.0,86.31,86.39,86.21,86.33,605073.0
2020-10-08 15:40:00,86.32,86.37,86.24,86.26,743589.0,86.32,86.37,86.24,86.26,743589.0
2020-10-08 15:50:00,86.27,86.55,86.17,86.49,1555782.0,86.27,86.55,86.17,86.49,1555782.0
2020-10-09 09:30:00,84.74,85.75,83.5,83.73,6242962.0,84.74,85.75,83.5,83.73,6242962.0
2020-10-09 09:40:00,83.73,85.05,83.56,85.05,4744470.0,83.73,85.05,83.56,85.05,4744470.0
2020-10-09 09:50:00,85.04,85.33,84.48,84.61,3894223.0,85.04,85.33,84.48,84.61,3894223.0
2020-10-09 10:00:00,84.62,84.82,84.0,84.09,3172438.0,84.62,84.82,84.0,84.09,3172438.0
2020-10-09 10:10:00,84.09,84.19,83.62,83.82,2933931.0,84.09,84.19,83.62,83.82,2933931.0
2020-10-09 10:20:00,83.82,83.98,83.42,83.89,3361899.0,83.82,83.98,83.42,83.89,3361899.0
2020-10-09 10:30:00,83.89,84.22,83.78,83.84,2130883.0,83.89,84.22,83.78,83.84,2130883.0
2020-10-09 10:40:00,83.84,84.27,83.76,83.82,1596026.0,83.84,84.27,83.76,83.82,1596026.0
2020-10-09 10:50:00,83.82,83.94,83.45,83.85,1991615.0,83.82,83.94,83.45,83.85,1991615.0
2020-10-09 11:00:00,83.86,83.92,83.57,83.81,1218377.0,83.86,83.92,83.57,83.81,1218377.0
2020-10-09 11:10:00,83.82,83.9,83.58,83.6,1143838.0,83.82,83.9,83.58,83.6,1143838.0
2020-10-09 11:20:00,83.61,83.87,83.46,83.63,1597525.0,83.61,83.87,83.46,83.63,1597525.0
2020-10-09 11:30:00,83.64,83.64,82.92,82.97,2335062.0,83.64,83.64,82.92,82.97,2335062.0
2020-10-09 11:40:00,82.97,83.38,82.9,83.37,1977256.0,82.97,83.38,82.9,83.37,1977256.0
2020-10-09 11:50:00,83.37,83.41,82.81,82.88,1895220.0,83.37,83.41,82.81,82.88,1895220.0
2020-10-09 12:00:00,82.87,83.19,82.82,83.01,1642641.0,82.87,83.19,82.82,83.01,1642641.0
2020-10-09 12:10:00,83.0,83.09,82.75,82.79,1299964.0,83.0,83.09,82.75,82.79,1299964.0
2020-10-09 12:20:00,82.79,82.84,82.34,82.48,2186876.0,82.79,82.84,82.34,82.48,2186876.0
2020-10-09 12:30:00,82.47,82.8,82.45,82.63,1326749.0,82.47,82.8,82.45,82.63,1326749.0
2020-10-09 12:40:00,82.63,82.89,82.52,82.81,1378020.0,82.63,82.89,82.52,82.81,1378020.0
2020-10-09 12:50:00,82.81,83.03,82.78,82.85,1359467.0,82.81,83.03,82.78,82.85,1359467.0
2020-10-09 13:00:00,82.86,83.03,82.81,82.9,829294.0,82.86,83.03,82.81,82.9,829294.0
2020-10-09 13:10:00,82.9,83.0,82.76,82.88,810285.0,82.9,83.0,82.76,82.88,810285.0
2020-10-09 13:20:00,82.89,82.89,82.67,82.73,841122.0,82.89,82.89,82.67,82.73,841122.0
2020-10-09 13:30:00,82.73,82.86,82.7,82.73,786275.0,82.73,82.86,82.7,82.73,786275.0
2020-10-09 13:40:00,82.74,83.02,82.68,82.95,792230.0,82.74,83.02,82.68,82.95,792230.0
2020-10-09 13:50:00,82.95,83.03,82.91,83.0,620216.0,82.95,83.03,82.91,83.0,620216.0
2020-10-09 14:00:00,82.99,83.04,82.83,82.95,997687.0,82.99,83.04,82.83,82.95,997687.0
2020-10-09 14:10:00,82.95,83.17,82.88,83.15,854521.0,82.95,83.17,82.88,83.15,854521.0
2020-10-09 14:20:00,83.14,83.21,83.01,83.04,811244.0,83.14,83.21,83.01,83.04,811244.0
2020-10-09 14:30:00,83.04,83.11,82.82,82.88,965448.0,83.04,83.11,82.82,82.88,965448.0
2020-10-09 14:40:00,82.88,83.01,82.81,82.93,702942.0,82.88,83.01,82.81,82.93,702942.0
2020-10-09 14:50:00,82.93,83.15,82.89,83.09,827134.0,82.93,83.15,82.89,83.09,827134.0
2020-10-09 15:00:00,83.09,83.26,83.04,83.12,1078927.0,83.09,83.26,83.04,83.12,1078927.0
2020-10-09 15:10:00,83.12,83.19,82.97,82.99,966388.0,83.12,83.19,82.97,82.99,966388.0
2020-10-09 15:20:00,82.98,83.05,82.74,82.84,968250.0,82.98,83.05,82.74,82.84,968250.0
2020-10-09 15:30:00,82.84,82.85,82.7,82.76,1177157.0,82.84,82.85,82.7,82.76,1177157.0
2020-10-09 15:40:00,82.76,82.9,82.67,82.73,1549967.0,82.76,82.9,82.67,82.73,1549967.0
2020-10-09 15:50:00,82.74,83.15,82.74,83.13,2518383.0,82.74,83.15,82.74,83.13,2518383.0
2020-10-12 09:30:00,83.68,83.92,83.12,83.84,3487029.0,83.68,83.92,83.12,83.84,3487029.0
2020-10-12 09:40:00,83.85,84.89,83.77,84.33,4011609.0,83.85,84.89,83.77,84.33,4011609.0
2020-10-12 09:50:00,84.33,84.51,83.88,84.15,2327572.0,84.33,84.51,83.88,84.15,2327572.0
2020-10-12 10:00:00,84.15,84.51,83.91,84.21,1774280.0,84.15,84.51,83.91,84.21,1774280.0
2020-10-12 10:10:00,84.23,84.88,84.15,84.8,1796263.0,84.23,84.88,84.15,84.8,1796263.0
2020-10-12 10:20:00,84.8,84.94,84.64,84.77,1410819.0,84.8,84.94,84.64,84.77,1410819.0
2020-10-12 10:30:00,84.78,84.98,84.57,84.86,1221992.0,84.78,84.98,84.57,84.86,1221992.0
2020-10-12 10:40:00,84.87,85.09,84.72,84.97,1229214.0,84.87,85.09,84.72,84.97,1229214.0
2020-10-12 10:50:00,84.96,85.13,84.75,85.07,1127365.0,84.96,85.13,84.75,85.07,1127365.0
2020-10-12 11:00:00,85.06,85.11,84.81,84.84,694884.0,85.06,85.11,84.81,84.84,694884.0
2020-10-12 11:10:00,84.84,85.04,84.8,84.89,676780.0,84.84,85.04,84.8,84.89,676780.0
2020-10-12 11:20:00,84.89,85.1,84.84,84.95,687965.0,84.89,85.1,84.84,84.95,687965.0
2020-10-12 11:30:00,84.95,84.98,84.51,84.56,968865.0,84.95,84.98,84.51,84.56,968865.0
2020-10-12 11:40:00,84.55,84.64,84.26,84.26,984601.0,84.55,84.64,84.26,84.26,984601.0
2020-10-12 11:50:00,84.27,84.41,84.15,84.31,774109.0,84.27,84.41,84.15,84.31,774109.0
2020-10-12 12:00:00,84.3,84.55,84.26,84.46,744022.0,84.3,84.55,84.26,84.46,744022.0
2020-10-12 12:10:00,84.47,84.6,84.37,84.58,576811.0,84.47,84.6,84.37,84.58,576811.0
2020-10-12 12:20:00,84.58,84.64,84.37,84.59,729360.0,84.58,84.64,84.37,84.59,729360.0
2020-10-12 12:30:00,84.59,84.7,84.42,84.47,706335.0,84.59,84.7,84.42,84.47,706335.0
2020-10-12 12:40:00,84.48,84.64,84.43,84.63,552874.0,84.48,84.64,84.43,84.63,552874.0
2020-10-12 12:50:00,84.63,84.64,84.23,84.37,738066.0,84.63,84.64,84.23,84.37,738066.0
2020-10-12 13:00:00,84.37,84.53,84.31,84.44,591130.0,84.37,84.53,84.31,84.44,591130.0
2020-10-12 13:10:00,84.43,84.56,84.39,84.47,570137.0,84.43,84.56,84.39,84.47,570137.0
2020-10-12 13:20:00,84.46,84.58,84.41,84.5,568432.0,84.46,84.58,84.41,84.5,568432.0
2020-10-12 13:30:00,84.51,84.64,84.46,84.63,516412.0,84.51,84.64,84.46,84.63,516412.0
2020-10-12 13:40:00,84.63,84.72,84.4,84.5,656826.0,84.63,84.72,84.4,84.5,656826.0
2020-10-12 13:50:00,84.5,84.59,84.38,84.41,415102.0,84.5,84.59,84.38,84.41,415102.0
2020-10-12 14:00:00,84.41,84.65,84.41,84.54,507031.0,84.41,84.65,84.41,84.54,507031.0
2020-10-12 14:10:00,84.53,84.59,84.41,84.48,448711.0,84.53,84.59,84.41,84.48,448711.0
2020-10-12 14:20:00,84.49,84.6,84.42,84.53,456280.0,84.49,84.6,84.42,84.53,456280.0
2020-10-12 14:30:00,84.54,84.74,84.5,84.59,709018.0,84.54,84.74,84.5,84.59,709018.0
2020-10-12 14:40:00,84.59,84.64,84.4,84.63,468385.0,84.59,84.64,84.4,84.63,468385.0
2020-10-12 14:50:00,84.62,84.66,84.4,84.42,557338.0,84.62,84.66,84.4,84.42,557338.0
2020-10-12 15:00:00,84.42,84.52,84.3,84.32,639297.0,84.42,84.52,84.3,84.32,639297.0
2020-10-12 15:10:00,84.31,84.47,84.08,84.1,712785.0,84.31,84.47,84.08,84.1,712785.0
2020-10-12 15:20:00,84.11,84.21,83.98,84.04,959575.0,84.11,84.21,83.98,84.04,959575.0
2020-10-12 15:30:00,84.05,84.19,83.91,84.14,934069.0,84.05,84.19,83.91,84.14,934069.0
2020-10-12 15:40:00,84.14,84.22,84.11,84.16,872011.0,84.14,84.22,84.11,84.16,872011.0
2020-10-12 15:50:00,84.16,84.48,83.92,84.29,1744770.0,84.16,84.48,83.92,84.29,1744770.0
2020-10-13 09:30:00,84.97,85.5,84.04,84.04,2943585.0,84.97,85.5,84.04,84.04,2943585.0
2020-10-13 09:40:00,84.04,84.75,83.97,84.73,1626898.0,84.04,84.75,83.97,84.73,1626898.0
2020-10-13 09:50:00,84.72,84.92,84.28,84.91,1196778.0,84.72,84.92,84.28,84.91,1196778.0
2020-10-13 10:00:00,84.91,85.34,84.82,85.07,1767664.0,84.91,85.34,84.82,85.07,1767664.0
2020-10-13 10:10:00,85.09,85.2,84.56,85.09,1462244.0,85.09,85.2,84.56,85.09,1462244.0
2020-10-13 10:20:00,85.08,85.47,85.08,85.3,1484367.0,85.08,85.47,85.08,85.3,1484367.0
2020-10-13 10:30:00,85.3,85.49,85.06,85.37,950035.0,85.3,85.49,85.06,85.37,950035.0
2020-10-13 10:40:00,85.38,85.75,85.2,85.68,1136389.0,85.38,85.75,85.2,85.68,1136389.0
2020-10-13 10:50:00,85.68,85.9,85.57,85.85,993758.0,85.68,85.9,85.57,85.85,993758.0
2020-10-13 11:00:00,85.84,85.93,85.65,85.81,641001.0,85.84,85.93,85.65,85.81,641001.0
2020-10-13 11:10:00,85.82,85.98,85.76,85.89,509577.0,85.82,85.98,85.76,85.89,509577.0
2020-10-13 11:20:00,85.9,86.09,85.83,85.86,842588.0,85.9,86.09,85.83,85.86,842588.0
2020-10-13 11:30:00,85.85,85.91,85.54,85.59,1004869.0,85.85,85.91,85.54,85.59,1004869.0
2020-10-13 11:40:00,85.59,85.65,85.11,85.2,1411191.0,85.59,85.65,85.11,85.2,1411191.0
2020-10-13 11:50:00,85.2,85.3,84.88,84.94,1197532.0,85.2,85.3,84.88,84.94,1197532.0
2020-10-13 12:00:00,84.93,85.1,84.84,84.85,823876.0,84.93,85.1,84.84,84.85,823876.0
2020-10-13 12:10:00,84.86,84.87,84.24,84.33,1869342.0,84.86,84.87,84.24,84.33,1869342.0
2020-10-13 12:20:00,84.34,84.82,84.3,84.81,1099913.0,84.34,84.82,84.3,84.81,1099913.0
2020-10-13 12:30:00,84.81,84.94,84.7,84.84,776337.0,84.81,84.94,84.7,84.84,776337.0
2020-10-13 12:40:00,84.84,84.96,84.66,84.85,692403.0,84.84,84.96,84.66,84.85,692403.0
2020-10-13 12:50:00,84.86,84.98,84.78,84.93,496228.0,84.86,84.98,84.78,84.93,496228.0
2020-10-13 13:00:00,84.92,84.94,84.37,84.39,734521.0,84.92,84.94,84.37,84.39,734521.0
2020-10-13 13:10:00,84.4,85.14,84.39,85.1,938201.0,84.4,85.14,84.39,85.1,938201.0
2020-10-13 13:20:00,85.1,85.15,84.8,85.13,732377.0,85.1,85.15,84.8,85.13,732377.0
2020-10-13 13:30:00,85.14,85.24,85.0,85.13,511881.0,85.14,85.24,85.0,85.13,511881.0
2020-10-13 13:40:00,85.14,85.23,84.82,84.97,851344.0,85.14,85.23,84.82,84.97,851344.0
2020-10-13 13:50:00,84.97,85.02,84.58,84.62,634300.0,84.97,85.02,84.58,84.62,634300.0
2020-10-13 14:00:00,84.62,84.73,84.54,84.58,612782.0,84.62,84.73,84.54,84.58,612782.0
2020-10-13 14:10:00,84.57,84.78,84.51,84.75,503869.0,84.57,84.78,84.51,84.75,503869.0
2020-10-13 14:20:00,84.75,84.97,84.73,84.78,576006.0,84.75,84.97,84.73,84.78,576006.0
2020-10-13 14:30:00,84.78,85.25,84.63,85.23,850056.0,84.78,85.25,84.63,85.23,850056.0
2020-10-13 14:40:00,85.23,85.49,85.21,85.46,991296.0,85.23,85.49,85.21,85.46,991296.0
2020-10-13 14:50:00,85.45,85.6,85.33,85.58,636732.0,85.45,85.6,85.33,85.58,636732.0
2020-10-13 15:00:00,85.58,85.72,85.53,85.55,642285.0,85.58,85.72,85.53,85.55,642285.0
2020-10-13 15:10:00,85.55,85.74,85.55,85.69,676092.0,85.55,85.74,85.55,85.69,676092.0
2020-10-13 15:20:00,85.7,85.82,85.5,85.56,781329.0,85.7,85.82,85.5,85.56,781329.0
2020-10-13 15:30:00,85.56,85.79,85.45,85.47,720255.0,85.56,85.79,85.45,85.47,720255.0
2020-10-13 15:40:00,85.48,85.58,85.32,85.33,603959.0,85.48,85.58,85.32,85.33,603959.0
2020-10-13 15:50:00,85.34,85.5,85.2,85.26,1112146.0,85.34,85.5,85.2,85.26,1112146.0
2020-10-14 09:30:00,85.86,85.96,84.7,84.9,2638535.0,85.86,85.96,84.7,84.9,2638535.0
2020-10-14 09:40:00,84.88,85.02,84.39,84.56,2040725.0,84.88,85.02,84.39,84.56,2040725.0
2020-10-14 09:50:00,84.55,84.56,84.17,84.36,1445116.0,84.55,84.56,84.17,84.36,1445116.0
2020-10-14 10:00:00,84.37,84.74,84.03,84.65,1521559.0,84.37,84.74,84.03,84.65,1521559.0
2020-10-14 10:10:00,84.66,84.73,84.35,84.64,1270915.0,84.66,84.73,84.35,84.64,1270915.0
2020-10-14 10:20:00,84.63,84.64,83.71,83.87,1665708.0,84.63,84.64,83.71,83.87,1665708.0
2020-10-14 10:30:00,83.88,84.12,83.75,84.08,1152872.0,83.88,84.12,83.75,84.08,1152872.0
2020-10-14 10:40:00,84.08,84.37,84.06,84.3,1045965.0,84.08,84.37,84.06,84.3,1045965.0
2020-10-14 10:50:00,84.29,84.44,84.18,84.37,868844.0,84.29,84.44,84.18,84.37,868844.0
2020-10-14 11:00:00,84.38,84.74,84.26,84.69,1024714.0,84.38,84.74,84.26,84.69,1024714.0
2020-10-14 11:10:00,84.69,84.89,84.58,84.79,1094317.0,84.69,84.89,84.58,84.79,1094317.0
2020-10-14 11:20:00,84.78,85.02,84.67,84.93,1337038.0,84.78,85.02,84.67,84.93,1337038.0
2020-10-14 11:30:00,84.92,85.03,84.77,84.86,1036619.0,84.92,85.03,84.77,84.86,1036619.0
2020-10-14 11:40:00,84.85,85.08,84.6,84.7,1043796.0,84.85,85.08,84.6,84.7,1043796.0
2020-10-14 11:50:00,84.69,84.7,84.17,84.24,1149183.0,84.69,84.7,84.17,84.24,1149183.0
2020-10-14 12:00:00,84.23,84.49,84.17,84.4,954353.0,84.23,84.49,84.17,84.4,954353.0
2020-10-14 12:10:00,84.39,84.4,83.82,83.88,885526.0,84.39,84.4,83.82,83.88,885526.0
2020-10-14 12:20:00,83.86,83.88,83.46,83.7,1352346.0,83.86,83.88,83.46,83.7,1352346.0
2020-10-14 12:30:00,83.71,83.98,83.6,83.95,877035.0,83.71,83.98,83.6,83.95,877035.0
2020-10-14 12:40:00,83.96,84.05,83.84,84.01,602667.0,83.96,84.05,83.84,84.01,602667.0
2020-10-14 12:50:00,84.01,84.13,83.86,84.0,592019.0,84.01,84.13,83.86,84.0,592019.0
2020-10-14 13:00:00,84.01,84.18,83.8,83.87,606775.0,84.01,84.18,83.8,83.87,606775.0
2020-10-14 13:10:00,83.86,83.9,83.67,83.82,760624.0,83.86,83.9,83.67,83.82,760624.0
2020-10-14 13:20:00,83.83,84.0,83.79,83.9,409789.0,83.83,84.0,83.79,83.9,409789.0
2020-10-14 13:30:00,83.9,83.97,83.7,83.93,472581.0,83.9,83.97,83.7,83.93,472581.0
2020-10-14 13:40:00,83.92,84.16,83.9,84.14,506927.0,83.92,84.16,83.9,84.14,506927.0
2020-10-14 13:50:00,84.14,84.21,84.07,84.17,410659.0,84.14,84.21,84.07,84.17,410659.0
2020-10-14 14:00:00,84.17,84.38,84.13,84.35,616482.0,84.17,84.38,84.13,84.35,616482.0
2020-10-14 14:10:00,84.34,84.48,84.25,84.3,731154.0,84.34,84.48,84.25,84.3,731154.0
2020-10-14 14:20:00,84.3,84.36,84.1,84.22,521782.0,84.3,84.36,84.1,84.22,521782.0
2020-10-14 14:30:00,84.22,84.31,84.03,84.14,410469.0,84.22,84.31,84.03,84.14,410469.0
2020-10-14 14:40:00,84.15,84.34,84.1,84.29,495368.0,84.15,84.34,84.1,84.29,495368.0
2020-10-14 14:50:00,84.29,84.46,84.17,84.42,452175.0,84.29,84.46,84.17,84.42,452175.0
2020-10-14 15:00:00,84.42,84.54,84.34,84.53,544367.0,84.42,84.54,84.34,84.53,544367.0
2020-10-14 15:10:00,84.53,84.68,84.48,84.58,720092.0,84.53,84.68,84.48,84.58,720092.0
2020-10-14 15:20:00,84.58,84.65,84.38,84.56,568596.0,84.58,84.65,84.38,84.56,568596.0
2020-10-14 15:30:00,84.56,84.75,84.4,84.53,759552.0,84.56,84.75,84.4,84.53,759552.0
2020-10-14 15:40:00,84.54,84.64,84.42,84.5,599988.0,84.54,84.64,84.42,84.5,599988.0
2020-10-14 15:50:00,84.49,84.59,84.13,84.21,1163306.0,84.49,84.59,84.13,84.21,1163306.0
2020-10-15 09:30:00,83.53,84.73,83.1,84.03,2702781.0,83.53,84.73,83.1,84.03,2702781.0
2020-10-15 09:40:00,84.04,84.59,84.01,84.27,1489265.0,84.04,84.59,84.01,84.27,1489265.0
2020-10-15 09:50:00,84.27,84.69,83.7,83.86,1496285.0,84.27,84.69,83.7,83.86,1496285.0
2020-10-15 10:00:00,83.85,83.88,83.31,83.36,1417962.0,83.85,83.88,83.31,83.36,1417962.0
2020-10-15 10:10:00,83.36,83.61,83.21,83.41,1079741.0,83.36,83.61,83.21,83.41,1079741.0
2020-10-15 10:20:00,83.41,83.53,82.9,83.04,961397.0,83.41,83.53,82.9,83.04,961397.0
2020-10-15 10:30:00,83.03,83.07,82.56,82.79,1064201.0,83.03,83.07,82.56,82.79,1064201.0
2020-10-15 10:40:00,82.79,82.99,82.42,82.82,1207796.0,82.79,82.99,82.42,82.82,1207796.0
2020-10-15 10:50:00,82.84,83.13,82.64,83.0,761161.0,82.84,83.13,82.64,83.0,761161.0
2020-10-15 11:00:00,83.01,83.11,82.56,83.05,741309.0,83.01,83.11,82.56,83.05,741309.0
2020-10-15 11:10:00,83.05,83.35,82.8,83.27,797403.0,83.05,83.35,82.8,83.27,797403.0
2020-10-15 11:20:00,83.28,83.49,83.21,83.26,674340.0,83.28,83.49,83.21,83.26,674340.0
2020-10-15 11:30:00,83.27,83.55,83.25,83.52,560456.0,83.27,83.55,83.25,83.52,560456.0
2020-10-15 11:40:00,83.52,83.58,83.24,83.31,473015.0,83.52,83.58,83.24,83.31,473015.0
2020-10-15 11:50:00,83.31,83.5,83.12,83.23,613444.0,83.31,83.5,83.12,83.23,613444.0
2020-10-15 12:00:00,83.2,83.39,83.11,83.17,377264.0,83.2,83.39,83.11,83.17,377264.0
2020-10-15 12:10:00,83.15,83.18,82.99,83.08,499027.0,83.15,83.18,82.99,83.08,499027.0
2020-10-15 12:20:00,83.08,83.12,82.92,82.97,415685.0,83.08,83.12,82.92,82.97,415685.0
2020-10-15 12:30:00,82.97,83.01,82.81,82.87,352271.0,82.97,83.01,82.81,82.87,352271.0
2020-10-15 12:40:00,82.88,82.98,82.72,82.73,551741.0,82.88,82.98,82.72,82.73,551741.0
2020-10-15 12:50:00,82.73,82.99,82.69,82.82,465737.0,82.73,82.99,82.69,82.82,465737.0
2020-10-15 13:00:00,82.81,82.97,82.78,82.91,416983.0,82.81,82.97,82.78,82.91,416983.0
2020-10-15 13:10:00,82.91,82.96,82.51,82.56,611232.0,82.91,82.96,82.51,82.56,611232.0
2020-10-15 13:20:00,82.57,82.72,82.47,82.62,663833.0,82.57,82.72,82.47,82.62,663833.0
2020-10-15 13:30:00,82.61,82.88,82.53,82.84,426259.0,82.61,82.88,82.53,82.84,426259.0
2020-10-15 13:40:00,82.84,83.02,82.8,82.84,481141.0,82.84,83.02,82.8,82.84,481141.0
2020-10-15 13:50:00,82.84,82.95,82.72,82.95,369771.0,82.84,82.95,82.72,82.95,369771.0
2020-10-15 14:00:00,82.95,83.11,82.94,83.1,372636.0,82.95,83.11,82.94,83.1,372636.0
2020-10-15 14:10:00,83.09,83.1,82.92,82.97,360006.0,83.09,83.1,82.92,82.97,360006.0
2020-10-15 14:20:00,82.97,83.04,82.86,83.03,310616.0,82.97,83.04,82.86,83.03,310616.0
2020-10-15 14:30:00,83.03,83.15,82.83,82.87,484852.0,83.03,83.15,82.83,82.87,484852.0
2020-10-15 14:40:00,82.87,82.92,82.72,82.84,436440.0,82.87,82.92,82.72,82.84,436440.0
2020-10-15 14:50:00,82.84,83.11,82.82,83.09,463746.0,82.84,83.11,82.82,83.09,463746.0
2020-10-15 15:00:00,83.1,83.19,83.04,83.16,526532.0,83.1,83.19,83.04,83.16,526532.0
2020-10-15 15:10:00,83.17,83.37,83.1,83.36,608654.0,83.17,83.37,83.1,83.36,608654.0
2020-10-15 15:20:00,83.35,83.35,83.22,83.28,527337.0,83.35,83.35,83.22,83.28,527337.0
2020-10-15 15:30:00,83.29,83.38,83.22,83.29,502956.0,83.29,83.38,83.22,83.29,502956.0
2020-10-15 15:40:00,83.28,83.41,83.12,83.13,742989.0,83.28,83.41,83.12,83.13,742989.0
2020-10-15 15:50:00,83.13,83.29,82.97,83.15,1452109.0,83.13,83.29,82.97,83.15,1452109.0
2020-10-16 09:30:00,83.54,83.99,82.65,83.05,2812100.0,83.54,83.99,82.65,83.05,2812100.0
2020-10-16 09:40:00,83.03,83.37,82.85,83.09,1632386.0,83.03,83.37,82.85,83.09,1632386.0
2020-10-16 09:50:00,83.09,83.32,82.96,83.24,1048798.0,83.09,83.32,82.96,83.24,1048798.0
2020-10-16 10:00:00,83.24,83.52,83.15,83.18,1463722.0,83.24,83.52,83.15,83.18,1463722.0
2020-10-16 10:10:00,83.19,83.46,83.13,83.34,1074046.0,83.19,83.46,83.13,83.34,1074046.0
2020-10-16 10:20:00,83.34,83.47,83.29,83.34,886008.0,83.34,83.47,83.29,83.34,886008.0
2020-10-16 10:30:00,83.34,83.68,83.31,83.67,855881.0,83.34,83.68,83.31,83.67,855881.0
2020-10-16 10:40:00,83.67,83.76,83.17,83.17,777810.0,83.67,83.76,83.17,83.17,777810.0
2020-10-16 10:50:00,83.17,83.41,83.12,83.4,617364.0,83.17,83.41,83.12,83.4,617364.0
2020-10-16 11:00:00,83.4,83.46,83.15,83.2,525033.0,83.4,83.46,83.15,83.2,525033.0
2020-10-16 11:10:00,83.2,83.21,82.58,82.69,1083932.0,83.2,83.21,82.58,82.69,1083932.0
2020-10-16 11:20:00,82.69,82.75,82.41,82.61,1259836.0,82.69,82.75,82.41,82.61,1259836.0
2020-10-16 11:30:00,82.6,82.91,82.54,82.72,700970.0,82.6,82.91,82.54,82.72,700970.0
2020-10-16 11:40:00,82.72,82.9,82.62,82.89,507604.0,82.72,82.9,82.62,82.89,507604.0
2020-10-16 11:50:00,82.89,83.0,82.83,82.97,391522.0,82.89,83.0,82.83,82.97,391522.0
2020-10-16 12:00:00,82.97,83.07,82.75,82.86,729812.0,82.97,83.07,82.75,82.86,729812.0
2020-10-16 12:10:00,82.85,83.0,82.72,82.96,388454.0,82.85,83.0,82.72,82.96,388454.0
2020-10-16 12:20:00,82.96,82.99,82.83,82.91,256554.0,82.96,82.99,82.83,82.91,256554.0
2020-10-16 12:30:00,82.91,82.97,82.6,82.71,437316.0,82.91,82.97,82.6,82.71,437316.0
2020-10-16 12:40:00,82.71,82.84,82.53,82.74,549413.0,82.71,82.84,82.53,82.74,549413.0
2020-10-16 12:50:00,82.75,82.89,82.62,82.87,288146.0,82.75,82.89,82.62,82.87,288146.0
2020-10-16 13:00:00,82.85,82.96,82.79,82.95,322952.0,82.85,82.96,82.79,82.95,322952.0
2020-10-16 13:10:00,82.95,83.08,82.92,83.06,403835.0,82.95,83.08,82.92,83.06,403835.0
2020-10-16 13:20:00,83.06,83.09,82.95,83.01,459112.0,83.06,83.09,82.95,83.01,459112.0
2020-10-16 13:30:00,83.02,83.06,82.9,83.02,420542.0,83.02,83.06,82.9,83.02,420542.0
2020-10-16 13:40:00,83.04,83.12,82.97,83.12,439070.0,83.04,83.12,82.97,83.12,439070.0
2020-10-16 13:50:00,83.11,83.15,82.94,82.99,419127.0,83.11,83.15,82.94,82.99,419127.0
2020-10-16 14:00:00,82.99,83.22,82.97,83.16,526775.0,82.99,83.22,82.97,83.16,526775.0
2020-10-16 14:10:00,83.17,83.25,83.11,83.14,345407.0,83.17,83.25,83.11,83.14,345407.0
2020-10-16 14:20:00,83.15,83.19,83.09,83.17,283617.0,83.15,83.19,83.09,83.17,283617.0
2020-10-16 14:30:00,83.18,83.3,83.12,83.29,415859.0,83.18,83.3,83.12,83.29,415859.0
2020-10-16 14:40:00,83.29,83.44,83.26,83.41,408959.0,83.29,83.44,83.26,83.41,408959.0
2020-10-16 14:50:00,83.42,83.59,83.42,83.52,611688.0,83.42,83.59,83.42,83.52,611688.0
2020-10-16 15:00:00,83.53,83.58,83.21,83.3,616933.0,83.53,83.58,83.21,83.3,616933.0
2020-10-16 15:10:00,83.3,83.54,83.16,83.52,618309.0,83.3,83.54,83.16,83.52,618309.0
2020-10-16 15:20:00,83.52,83.65,83.41,83.63,765951.0,83.52,83.65,83.41,83.63,765951.0
2020-10-16 15:30:00,83.62,83.63,83.44,83.46,589760.0,83.62,83.63,83.44,83.46,589760.0
2020-10-16 15:40:00,83.46,83.54,83.4,83.53,600979.0,83.46,83.54,83.4,83.53,600979.0
2020-10-16 15:50:00,83.53,83.55,83.1,83.19,1303497.0,83.53,83.55,83.1,83.19,1303497.0
2020-10-19 09:30:00,83.65,83.7,82.92,83.4,2033895.0,83.65,83.7,82.92,83.4,2033895.0
2020-10-19 09:40:00,83.4,84.54,83.38,84.39,2339664.0,83.4,84.54,83.38,84.39,2339664.0
2020-10-19 09:50:00,84.39,84.65,83.97,84.02,1650736.0,84.39,84.65,83.97,84.02,1650736.0
2020-10-19 10:00:00,84.0,84.24,83.59,83.66,1339485.0,84.0,84.24,83.59,83.66,1339485.0
2020-10-19 10:10:00,83.66,83.71,83.29,83.44,1624597.0,83.66,83.71,83.29,83.44,1624597.0
2020-10-19 10:20:00,83.43,83.82,83.23,83.71,996399.0,83.43,83.82,83.23,83.71,996399.0
2020-10-19 10:30:00,83.71,83.71,82.5,82.82,1968892.0,83.71,83.71,82.5,82.82,1968892.0
2020-10-19 10:40:00,82.84,82.97,82.53,82.8,962819.0,82.84,82.97,82.53,82.8,962819.0
2020-10-19 10:50:00,82.81,83.02,82.7,82.94,696824.0,82.81,83.02,82.7,82.94,696824.0
2020-10-19 11:00:00,82.93,83.3,82.9,83.21,630823.0,82.93,83.3,82.9,83.21,630823.0
2020-10-19 11:10:00,83.22,83.45,83.19,83.26,650925.0,83.22,83.45,83.19,83.26,650925.0
2020-10-19 11:20:00,83.26,83.3,82.88,83.16,755665.0,83.26,83.3,82.88,83.16,755665.0
2020-10-19 11:30:00,83.16,83.48,83.12,83.42,660100.0,83.16,83.48,83.12,83.42,660100.0
2020-10-19 11:40:00,83.42,83.5,82.95,83.01,724212.0,83.42,83.5,82.95,83.01,724212.0
2020-10-19 11:50:00,83.02,83.11,82.89,82.99,477920.0,83.02,83.11,82.89,82.99,477920.0
2020-10-19 12:00:00,82.96,83.25,82.81,83.06,642231.0,82.96,83.25,82.81,83.06,642231.0
2020-10-19 12:10:00,83.06,83.15,82.76,82.78,557857.0,83.06,83.15,82.76,82.78,557857.0
2020-10-19 12:20:00,82.78,82.89,82.65,82.83,590880.0,82.78,82.89,82.65,82.83,590880.0
2020-10-19 12:30:00,82.83,83.06,82.82,82.98,421728.0,82.83,83.06,82.82,82.98,421728.0
2020-10-19 12:40:00,82.97,83.13,82.96,83.05,366178.0,82.97,83.13,82.96,83.05,366178.0
2020-10-19 12:50:00,83.05,83.17,83.01,83.05,409049.0,83.05,83.17,83.01,83.05,409049.0
2020-10-19 13:00:00,83.05,83.11,82.85,83.02,312478.0,83.05,83.11,82.85,83.02,312478.0
2020-10-19 13:10:00,83.03,83.19,83.01,83.09,293287.0,83.03,83.19,83.01,83.09,293287.0
2020-10-19 13:20:00,83.09,83.19,82.83,82.88,449853.0,83.09,83.19,82.83,82.88,449853.0
2020-10-19 13:30:00,82.88,82.95,82.74,82.8,353590.0,82.88,82.95,82.74,82.8,353590.0
2020-10-19 13:40:00,82.79,82.82,82.39,82.54,717860.0,82.79,82.82,82.39,82.54,717860.0
2020-10-19 13:50:00,82.52,82.65,82.4,82.61,639555.0,82.52,82.65,82.4,82.61,639555.0
2020-10-19 14:00:00,82.61,82.73,82.47,82.59,527821.0,82.61,82.73,82.47,82.59,527821.0
2020-10-19 14:10:00,82.59,82.86,82.51,82.84,344403.0,82.59,82.86,82.51,82.84,344403.0
2020-10-19 14:20:00,82.85,82.89,82.7,82.76,311542.0,82.85,82.89,82.7,82.76,311542.0
2020-10-19 14:30:00,82.76,82.76,82.21,82.25,758757.0,82.76,82.76,82.21,82.25,758757.0
2020-10-19 14:40:00,82.25,82.36,82.07,82.13,743638.0,82.25,82.36,82.07,82.13,743638.0
2020-10-19 14:50:00,82.13,82.34,82.02,82.04,742866.0,82.13,82.34,82.02,82.04,742866.0
2020-10-19 15:00:00,82.04,82.06,81.67,81.84,1174736.0,82.04,82.06,81.67,81.84,1174736.0
2020-10-19 15:10:00,81.85,82.08,81.78,81.8,937893.0,81.85,82.08,81.78,81.8,937893.0
2020-10-19 15:20:00,81.79,81.9,81.53,81.79,653618.0,81.79,81.9,81.53,81.79,653618.0
2020-10-19 15:30:00,81.78,82.24,81.76,82.21,793277.0,81.78,82.24,81.76,82.21,793277.0
2020-10-19 15:40:00,82.2,82.25,81.99,82.07,541884.0,82.2,82.25,81.99,82.07,541884.0
2020-10-19 15:50:00,82.05,82.15,81.77,81.99,1355648.0,82.05,82.15,81.77,81.99,1355648.0
2020-10-20 09:30:00,82.18,82.69,81.48,81.6,2285060.0,82.18,82.69,81.48,81.6,2285060.0
2020-10-20 09:40:00,81.62,81.95,81.4,81.91,1253656.0,81.62,81.95,81.4,81.91,1253656.0
2020-10-20 09:50:00,81.88,82.02,81.31,81.84,1474491.0,81.88,82.02,81.31,81.84,1474491.0
2020-10-20 10:00:00,81.84,82.1,81.54,81.93,1116235.0,81.84,82.1,81.54,81.93,1116235.0
2020-10-20 10:10:00,81.96,82.63,81.96,82.29,1484068.0,81.96,82.63,81.96,82.29,1484068.0
2020-10-20 10:20:00,82.3,82.4,81.65,81.68,982901.0,82.3,82.4,81.65,81.68,982901.0
2020-10-20 10:30:00,81.69,81.84,81.5,81.55,882514.0,81.69,81.84,81.5,81.55,882514.0
2020-10-20 10:40:00,81.56,81.71,81.21,81.26,1051877.0,81.56,81.71,81.21,81.26,1051877.0
2020-10-20 10:50:00,81.27,81.44,81.16,81.27,886370.0,81.27,81.44,81.16,81.27,886370.0
2020-10-20 11:00:00,81.28,81.3,80.58,81.07,1829685.0,81.28,81.3,80.58,81.07,1829685.0
2020-10-20 11:10:00,81.08,81.47,81.04,81.43,916179.0,81.08,81.47,81.04,81.43,916179.0
2020-10-20 11:20:00,81.42,81.79,81.27,81.6,1028687.0,81.42,81.79,81.27,81.6,1028687.0
2020-10-20 11:30:00,81.59,81.88,81.5,81.83,873768.0,81.59,81.88,81.5,81.83,873768.0
2020-10-20 11:40:00,81.82,82.43,81.76,82.29,1737201.0,81.82,82.43,81.76,82.29,1737201.0
2020-10-20 11:50:00,82.3,82.38,82.18,82.37,801589.0,82.3,82.38,82.18,82.37,801589.0
2020-10-20 12:00:00,82.36,82.46,82.06,82.13,963658.0,82.36,82.46,82.06,82.13,963658.0
2020-10-20 12:10:00,82.15,82.27,82.0,82.03,425887.0,82.15,82.27,82.0,82.03,425887.0
2020-10-20 12:20:00,82.04,82.28,82.04,82.11,523591.0,82.04,82.28,82.04,82.11,523591.0
2020-10-20 12:30:00,82.11,82.2,81.75,81.81,899055.0,82.11,82.2,81.75,81.81,899055.0
2020-10-20 12:40:00,81.82,82.08,81.82,81.94,576074.0,81.82,82.08,81.82,81.94,576074.0
2020-10-20 12:50:00,81.94,81.94,81.67,81.8,515494.0,81.94,81.94,81.67,81.8,515494.0
2020-10-20 13:00:00,81.81,82.1,81.76,82.07,394891.0,81.81,82.1,81.76,82.07,394891.0
2020-10-20 13:10:00,82.08,82.64,82.05,82.58,1291467.0,82.08,82.64,82.05,82.58,1291467.0
2020-10-20 13:20:00,82.58,82.58,82.32,82.36,551034.0,82.58,82.58,82.32,82.36,551034.0
2020-10-20 13:30:00,82.37,82.52,82.34,82.49,386358.0,82.37,82.52,82.34,82.49,386358.0
2020-10-20 13:40:00,82.49,82.54,82.3,82.52,475603.0,82.49,82.54,82.3,82.52,475603.0
2020-10-20 13:50:00,82.51,82.52,82.1,82.2,506315.0,82.51,82.52,82.1,82.2,506315.0
2020-10-20 14:00:00,82.2,82.32,82.03,82.26,446486.0,82.2,82.32,82.03,82.26,446486.0
2020-10-20 14:10:00,82.25,82.4,82.21,82.34,478621.0,82.25,82.4,82.21,82.34,478621.0
2020-10-20 14:20:00,82.32,82.36,82.01,82.05,587189.0,82.32,82.36,82.01,82.05,587189.0
2020-10-20 14:30:00,82.06,82.15,81.93,82.07,443077.0,82.06,82.15,81.93,82.07,443077.0
2020-10-20 14:40:00,82.08,82.18,81.91,81.97,500344.0,82.08,82.18,81.91,81.97,500344.0
2020-10-20 14:50:00,81.97,82.05,81.86,81.93,429367.0,81.97,82.05,81.86,81.93,429367.0
2020-10-20 15:00:00,81.95,82.15,81.46,81.58,847046.0,81.95,82.15,81.46,81.58,847046.0
2020-10-20 15:10:00,81.58,81.58,81.16,81.5,1121370.0,81.58,81.58,81.16,81.5,1121370.0
2020-10-20 15:20:00,81.44,81.62,81.36,81.53,645321.0,81.44,81.62,81.36,81.53,645321.0
2020-10-20 15:30:00,81.55,81.55,81.31,81.52,600553.0,81.55,81.55,81.31,81.52,600553.0
2020-10-20 15:40:00,81.53,81.88,81.52,81.65,797571.0,81.53,81.88,81.52,81.65,797571.0
2020-10-20 15:50:00,81.64,81.93,81.53,81.56,1050241.0,81.64,81.93,81.53,81.56,1050241.0
2020-10-21 09:30:00,81.74,81.93,80.98,81.05,1886445.0,81.74,81.93,80.98,81.05,1886445.0
2020-10-21 09:40:00,81.06,81.83,80.86,81.47,1625586.0,81.06,81.83,80.86,81.47,1625586.0
2020-10-21 09:50:00,81.47,81.54,81.11,81.46,930350.0,81.47,81.54,81.11,81.46,930350.0
2020-10-21 10:00:00,81.46,81.59,80.87,81.08,1050168.0,81.46,81.59,80.87,81.08,1050168.0
2020-10-21 10:10:00,81.08,81.39,81.03,81.15,711019.0,81.08,81.39,81.03,81.15,711019.0
2020-10-21 10:20:00,81.15,81.25,80.88,81.0,707503.0,81.15,81.25,80.88,81.0,707503.0
2020-10-21 10:30:00,81.01,81.13,80.65,80.76,895789.0,81.01,81.13,80.65,80.76,895789.0
2020-10-21 10:40:00,80.76,80.95,80.65,80.67,782082.0,80.76,80.95,80.65,80.67,782082.0
2020-10-21 10:50:00,80.67,80.82,80.15,80.23,1124310.0,80.67,80.82,80.15,80.23,1124310.0
2020-10-21 11:00:00,80.24,80.35,79.8,80.14,1459167.0,80.24,80.35,79.8,80.14,1459167.0
2020-10-21 11:10:00,80.16,80.23,79.87,79.9,1025382.0,80.16,80.23,79.87,79.9,1025382.0
2020-10-21 11:20:00,79.92,80.15,79.61,80.09,952538.0,79.92,80.15,79.61,80.09,952538.0
2020-10-21 11:30:00,80.09,80.39,80.05,80.38,554590.0,80.09,80.39,80.05,80.38,554590.0
2020-10-21 11:40:00,80.38,80.43,80.16,80.37,502884.0,80.38,80.43,80.16,80.37,502884.0
2020-10-21 11:50:00,80.36,80.4,79.81,79.92,717290.0,80.36,80.4,79.81,79.92,717290.0
2020-10-21 12:00:00,79.92,80.17,79.78,80.12,589070.0,79.92,80.17,79.78,80.12,589070.0
2020-10-21 12:10:00,80.11,80.26,79.9,80.16,506241.0,80.11,80.26,79.9,80.16,506241.0
2020-10-21 12:20:00,80.17,80.75,80.12,80.36,864053.0,80.17,80.75,80.12,80.36,864053.0
2020-10-21 12:30:00,80.35,80.4,79.9,80.02,689029.0,80.35,80.4,79.9,80.02,689029.0
2020-10-21 12:40:00,80.01,80.12,79.8,79.86,669891.0,80.01,80.12,79.8,79.86,669891.0
2020-10-21 12:50:00,79.86,80.0,79.73,79.76,496225.0,79.86,80.0,79.73,79.76,496225.0
2020-10-21 13:00:00,79.75,79.92,79.66,79.81,745600.0,79.75,79.92,79.66,79.81,745600.0
2020-10-21 13:10:00,79.8,80.17,79.74,80.02,557698.0,79.8,80.17,79.74,80.02,557698.0
2020-10-21 13:20:00,80.02,80.17,79.98,80.08,362508.0,80.02,80.17,79.98,80.08,362508.0
2020-10-21 13:30:00,80.07,80.3,79.98,80.0,431062.0,80.07,80.3,79.98,80.0,431062.0
2020-10-21 13:40:00,80.01,80.17,79.87,80.16,460188.0,80.01,80.17,79.87,80.16,460188.0
2020-10-21 13:50:00,80.15,80.41,79.99,80.07,773995.0,80.15,80.41,79.99,80.07,773995.0
2020-10-21 14:00:00,80.07,80.2,79.93,80.14,512799.0,80.07,80.2,79.93,80.14,512799.0
2020-10-21 14:10:00,80.13,80.14,79.97,80.03,380916.0,80.13,80.14,79.97,80.03,380916.0
2020-10-21 14:20:00,80.03,80.09,79.85,80.03,533148.0,80.03,80.09,79.85,80.03,533148.0
2020-10-21 14:30:00,80.04,80.29,79.95,80.24,484138.0,80.04,80.29,79.95,80.24,484138.0
2020-10-21 14:40:00,80.24,80.35,80.16,80.25,436386.0,80.24,80.35,80.16,80.25,436386.0
2020-10-21 14:50:00,80.25,80.37,80.17,80.29,517103.0,80.25,80.37,80.17,80.29,517103.0
2020-10-21 15:00:00,80.3,80.31,79.92,79.96,698936.0,80.3,80.31,79.92,79.96,698936.0
2020-10-21 15:10:00,79.95,80.02,79.82,79.92,713798.0,79.95,80.02,79.82,79.92,713798.0
2020-10-21 15:20:00,79.93,79.96,79.75,79.83,887656.0,79.93,79.96,79.75,79.83,887656.0
2020-10-21 15:30:00,79.83,79.84,79.43,79.53,1227726.0,79.83,79.84,79.43,79.53,1227726.0
2020-10-21 15:40:00,79.53,79.59,79.3,79.41,1019353.0,79.53,79.59,79.3,79.41,1019353.0
2020-10-21 15:50:00,79.4,79.56,79.19,79.22,1483985.0,79.4,79.56,79.19,79.22,1483985.0
2020-10-22 09:30:00,79.65,79.8,78.91,79.33,2287467.0,79.65,79.8,78.91,79.33,2287467.0
2020-10-22 09:40:00,79.32,80.19,79.24,80.02,1765473.0,79.32,80.19,79.24,80.02,1765473.0
2020-10-22 09:50:00,80.01,80.75,79.92,80.45,2111321.0,80.01,80.75,79.92,80.45,2111321.0
2020-10-22 10:00:00,80.45,80.82,80.11,80.42,1436938.0,80.45,80.82,80.11,80.42,1436938.0
2020-10-22 10:10:00,80.42,80.65,80.06,80.06,800068.0,80.42,80.65,80.06,80.06,800068.0
2020-10-22 10:20:00,80.06,80.08,79.23,79.45,1517232.0,80.06,80.08,79.23,79.45,1517232.0
2020-10-22 10:30:00,79.44,79.51,78.7,78.77,1620712.0,79.44,79.51,78.7,78.77,1620712.0
2020-10-22 10:40:00,78.77,78.77,78.42,78.68,1250182.0,78.77,78.77,78.42,78.68,1250182.0
2020-10-22 10:50:00,78.7,79.11,78.42,78.92,989685.0,78.7,79.11,78.42,78.92,989685.0
2020-10-22 11:00:00,78.9,79.16,78.7,78.72,671478.0,78.9,79.16,78.7,78.72,671478.0
2020-10-22 11:10:00,78.73,79.41,78.72,79.28,650835.0,78.73,79.41,78.72,79.28,650835.0
2020-10-22 11:20:00,79.29,79.66,79.26,79.61,783574.0,79.29,79.66,79.26,79.61,783574.0
2020-10-22 11:30:00,79.61,79.69,79.23,79.31,640647.0,79.61,79.69,79.23,79.31,640647.0
2020-10-22 11:40:00,79.31,79.79,79.27,79.71,651058.0,79.31,79.79,79.27,79.71,651058.0
2020-10-22 11:50:00,79.72,79.98,79.52,79.59,702459.0,79.72,79.98,79.52,79.59,702459.0
2020-10-22 12:00:00,79.6,79.62,79.36,79.58,522727.0,79.6,79.62,79.36,79.58,522727.0
2020-10-22 12:10:00,79.59,79.61,79.33,79.41,313659.0,79.59,79.61,79.33,79.41,313659.0
2020-10-22 12:20:00,79.41,79.45,79.0,79.05,470619.0,79.41,79.45,79.0,79.05,470619.0
2020-10-22 12:30:00,79.05,79.08,78.8,79.02,543238.0,79.05,79.08,78.8,79.02,543238.0
2020-10-22 12:40:00,79.02,79.24,78.86,79.21,447782.0,79.02,79.24,78.86,79.21,447782.0
2020-10-22 12:50:00,79.22,79.57,79.12,79.5,403754.0,79.22,79.57,79.12,79.5,403754.0
2020-10-22 13:00:00,79.49,79.69,79.41,79.67,375702.0,79.49,79.69,79.41,79.67,375702.0
2020-10-22 13:10:00,79.68,79.88,79.66,79.78,551576.0,79.68,79.88,79.66,79.78,551576.0
2020-10-22 13:20:00,79.78,79.87,79.65,79.84,288439.0,79.78,79.87,79.65,79.84,288439.0
2020-10-22 13:30:00,79.85,79.87,79.7,79.76,341520.0,79.85,79.87,79.7,79.76,341520.0
2020-10-22 13:40:00,79.76,79.96,79.66,79.84,470154.0,79.76,79.96,79.66,79.84,470154.0
2020-10-22 13:50:00,79.85,79.98,79.72,79.78,402585.0,79.85,79.98,79.72,79.78,402585.0
2020-10-22 14:00:00,79.78,79.89,79.71,79.74,304728.0,79.78,79.89,79.71,79.74,304728.0
2020-10-22 14:10:00,79.73,79.98,79.72,79.88,340090.0,79.73,79.98,79.72,79.88,340090.0
2020-10-22 14:20:00,79.89,80.0,79.77,79.77,323593.0,79.89,80.0,79.77,79.77,323593.0
2020-10-22 14:30:00,79.76,79.86,79.61,79.79,510424.0,79.76,79.86,79.61,79.79,510424.0
2020-10-22 14:40:00,79.79,79.86,79.71,79.78,227003.0,79.79,79.86,79.71,79.78,227003.0
2020-10-22 14:50:00,79.77,80.0,79.67,79.9,510456.0,79.77,80.0,79.67,79.9,510456.0
2020-10-22 15:00:00,79.91,80.0,79.81,79.88,470109.0,79.91,80.0,79.81,79.88,470109.0
2020-10-22 15:10:00,79.88,79.9,79.67,79.87,485574.0,79.88,79.9,79.67,79.87,485574.0
2020-10-22 15:20:00,79.87,80.13,79.84,80.04,720299.0,79.87,80.13,79.84,80.04,720299.0
2020-10-22 15:30:00,80.05,80.15,79.92,79.96,573551.0,80.05,80.15,79.92,79.96,573551.0
2020-10-22 15:40:00,79.97,80.06,79.68,79.69,748245.0,79.97,80.06,79.68,79.69,748245.0
2020-10-22 15:50:00,79.69,79.73,79.21,79.42,2838961.0,79.69,79.73,79.21,79.42,2838961.0
2020-10-23 09:30:00,80.93,80.95,79.33,79.95,3755648.0,80.93,80.95,79.33,79.95,3755648.0
2020-10-23 09:40:00,79.98,80.18,79.53,79.81,1944518.0,79.98,80.18,79.53,79.81,1944518.0
2020-10-23 09:50:00,79.83,80.69,79.7,80.67,2498569.0,79.83,80.69,79.7,80.67,2498569.0
2020-10-23 10:00:00,80.67,81.25,80.16,81.17,2887770.0,80.67,81.25,80.16,81.17,2887770.0
2020-10-23 10:10:00,81.17,81.51,80.88,81.49,2648530.0,81.17,81.51,80.88,81.49,2648530.0
2020-10-23 10:20:00,81.49,81.5,80.64,81.09,1947493.0,81.49,81.5,80.64,81.09,1947493.0
2020-10-23 10:30:00,81.09,81.28,80.68,80.76,1305597.0,81.09,81.28,80.68,80.76,1305597.0
2020-10-23 10:40:00,80.77,81.07,80.7,80.8,1026029.0,80.77,81.07,80.7,80.8,1026029.0
2020-10-23 10:50:00,80.82,80.87,80.3,80.66,1175000.0,80.82,80.87,80.3,80.66,1175000.0
2020-10-23 11:00:00,80.65,80.95,80.48,80.94,775951.0,80.65,80.95,80.48,80.94,775951.0
2020-10-23 11:10:00,80.95,81.17,80.84,81.14,799390.0,80.95,81.17,80.84,81.14,799390.0
2020-10-23 11:20:00,81.15,81.18,80.67,80.96,813585.0,81.15,81.18,80.67,80.96,813585.0
2020-10-23 11:30:00,80.96,81.05,80.57,80.66,686244.0,80.96,81.05,80.57,80.66,686244.0
2020-10-23 11:40:00,80.65,80.85,80.47,80.53,671753.0,80.65,80.85,80.47,80.53,671753.0
2020-10-23 11:50:00,80.53,80.61,80.38,80.52,847698.0,80.53,80.61,80.38,80.52,847698.0
2020-10-23 12:00:00,80.52,81.0,80.37,80.95,752122.0,80.52,81.0,80.37,80.95,752122.0
2020-10-23 12:10:00,80.96,81.08,80.69,80.94,842933.0,80.96,81.08,80.69,80.94,842933.0
2020-10-23 12:20:00,80.94,81.09,80.7,81.07,700436.0,80.94,81.09,80.7,81.07,700436.0
2020-10-23 12:30:00,81.07,81.2,80.98,81.08,613421.0,81.07,81.2,80.98,81.08,613421.0
2020-10-23 12:40:00,81.09,81.28,81.06,81.21,650042.0,81.09,81.28,81.06,81.21,650042.0
2020-10-23 12:50:00,81.21,81.31,81.03,81.05,687609.0,81.21,81.31,81.03,81.05,687609.0
2020-10-23 13:00:00,81.05,81.47,80.98,81.39,774108.0,81.05,81.47,80.98,81.39,774108.0
2020-10-23 13:10:00,81.39,81.48,81.23,81.28,786784.0,81.39,81.48,81.23,81.28,786784.0
2020-10-23 13:20:00,81.28,81.38,81.21,81.31,446899.0,81.28,81.38,81.21,81.31,446899.0
2020-10-23 13:30:00,81.3,81.41,81.1,81.2,706192.0,81.3,81.41,81.1,81.2,706192.0
2020-10-23 13:40:00,81.19,81.26,81.09,81.23,366207.0,81.19,81.26,81.09,81.23,366207.0
2020-10-23 13:50:00,81.26,81.32,81.19,81.24,345046.0,81.26,81.32,81.19,81.24,345046.0
2020-10-23 14:00:00,81.24,81.64,81.23,81.62,968926.0,81.24,81.64,81.23,81.62,968926.0
2020-10-23 14:10:00,81.62,81.75,81.47,81.6,744522.0,81.62,81.75,81.47,81.6,744522.0
2020-10-23 14:20:00,81.6,81.72,81.54,81.7,438574.0,81.6,81.72,81.54,81.7,438574.0
2020-10-23 14:30:00,81.7,81.79,81.58,81.62,608025.0,81.7,81.79,81.58,81.62,608025.0
2020-10-23 14:40:00,81.63,81.65,81.41,81.46,491679.0,81.63,81.65,81.41,81.46,491679.0
2020-10-23 14:50:00,81.46,81.5,81.23,81.28,517215.0,81.46,81.5,81.23,81.28,517215.0
2020-10-23 15:00:00,81.28,81.47,81.18,81.44,715606.0,81.28,81.47,81.18,81.44,715606.0
2020-10-23 15:10:00,81.44,81.59,81.4,81.54,520565.0,81.44,81.59,81.4,81.54,520565.0
2020-10-23 15:20:00,81.54,81.74,81.47,81.74,625985.0,81.54,81.74,81.47,81.74,625985.0
2020-10-23 15:30:00,81.73,81.88,81.67,81.86,945664.0,81.73,81.88,81.67,81.86,945664.0
2020-10-23 15:40:00,81.86,81.99,81.77,81.84,1035340.0,81.86,81.99,81.77,81.84,1035340.0
2020-10-23 15:50:00,81.84,81.99,81.69,81.96,1659861.0,81.84,81.99,81.69,81.96,1659861.0
2020-10-26 09:30:00,82.6,84.54,82.55,84.03,5114705.0,82.6,84.54,82.55,84.03,5114705.0
2020-10-26 09:40:00,84.03,84.76,83.83,84.75,3455226.0,84.03,84.76,83.83,84.75,3455226.0
2020-10-26 09:50:00,84.77,84.97,84.42,84.63,2593773.0,84.77,84.97,84.42,84.63,2593773.0
2020-10-26 10:00:00,84.63,84.84,84.16,84.34,2268144.0,84.63,84.84,84.16,84.34,2268144.0
2020-10-26 10:10:00,84.34,84.36,83.75,84.02,2314096.0,84.34,84.36,83.75,84.02,2314096.0
2020-10-26 10:20:00,84.02,84.02,83.39,83.49,2014727.0,84.02,84.02,83.39,83.49,2014727.0
2020-10-26 10:30:00,83.48,83.65,83.12,83.37,1904941.0,83.48,83.65,83.12,83.37,1904941.0
2020-10-26 10:40:00,83.36,83.75,82.8,82.94,1946093.0,83.36,83.75,82.8,82.94,1946093.0
2020-10-26 10:50:00,82.92,82.93,82.38,82.44,1991886.0,82.92,82.93,82.38,82.44,1991886.0
2020-10-26 11:00:00,82.43,82.48,82.05,82.37,1984449.0,82.43,82.48,82.05,82.37,1984449.0
2020-10-26 11:10:00,82.37,82.56,81.94,82.14,1640017.0,82.37,82.56,81.94,82.14,1640017.0
2020-10-26 11:20:00,82.14,82.49,82.08,82.3,1409260.0,82.14,82.49,82.08,82.3,1409260.0
2020-10-26 11:30:00,82.31,82.45,81.87,82.23,1389837.0,82.31,82.45,81.87,82.23,1389837.0
2020-10-26 11:40:00,82.22,82.44,81.85,82.18,1653058.0,82.22,82.44,81.85,82.18,1653058.0
2020-10-26 11:50:00,82.19,82.54,82.02,82.14,1499373.0,82.19,82.54,82.02,82.14,1499373.0
2020-10-26 12:00:00,82.14,82.22,81.85,81.97,1412628.0,82.14,82.22,81.85,81.97,1412628.0
2020-10-26 12:10:00,81.97,82.18,81.9,82.12,1145549.0,81.97,82.18,81.9,82.12,1145549.0
2020-10-26 12:20:00,82.12,82.19,81.71,81.88,1190496.0,82.12,82.19,81.71,81.88,1190496.0
2020-10-26 12:30:00,81.85,81.86,81.33,81.57,1546492.0,81.85,81.86,81.33,81.57,1546492.0
2020-10-26 12:40:00,81.56,81.76,81.18,81.22,1280861.0,81.56,81.76,81.18,81.22,1280861.0
2020-10-26 12:50:00,81.22,81.47,81.2,81.38,968883.0,81.22,81.47,81.2,81.38,968883.0
2020-10-26 13:00:00,81.39,81.52,81.05,81.19,1152617.0,81.39,81.52,81.05,81.19,1152617.0
2020-10-26 13:10:00,81.19,81.47,81.18,81.3,917584.0,81.19,81.47,81.18,81.3,917584.0
2020-10-26 13:20:00,81.32,81.58,81.02,81.05,1175060.0,81.32,81.58,81.02,81.05,1175060.0
2020-10-26 13:30:00,81.05,81.17,80.86,81.16,1204188.0,81.05,81.17,80.86,81.16,1204188.0
2020-10-26 13:40:00,81.16,81.48,81.05,81.46,922293.0,81.16,81.48,81.05,81.46,922293.0
2020-10-26 13:50:00,81.46,81.71,81.39,81.7,1002261.0,81.46,81.71,81.39,81.7,1002261.0
2020-10-26 14:00:00,81.69,81.88,81.64,81.76,1266214.0,81.69,81.88,81.64,81.76,1266214.0
2020-10-26 14:10:00,81.76,81.94,81.68,81.88,1225451.0,81.76,81.94,81.68,81.88,1225451.0
2020-10-26 14:20:00,81.88,82.18,81.67,82.12,1317203.0,81.88,82.18,81.67,82.12,1317203.0
2020-10-26 14:30:00,82.11,82.24,81.95,82.17,1447299.0,82.11,82.24,81.95,82.17,1447299.0
2020-10-26 14:40:00,82.17,82.31,81.8,81.87,1367731.0,82.17,82.31,81.8,81.87,1367731.0
2020-10-26 14:50:00,81.87,82.12,81.81,82.01,926929.0,81.87,82.12,81.81,82.01,926929.0
2020-10-26 15:00:00,82.02,82.19,81.61,81.68,1009898.0,82.02,82.19,81.61,81.68,1009898.0
2020-10-26 15:10:00,81.67,81.78,81.46,81.7,1068240.0,81.67,81.78,81.46,81.7,1068240.0
2020-10-26 15:20:00,81.7,81.87,81.69,81.83,1052425.0,81.7,81.87,81.69,81.83,1052425.0
2020-10-26 15:30:00,81.83,82.09,81.66,82.01,1341600.0,81.83,82.09,81.66,82.01,1341600.0
2020-10-26 15:40:00,82.01,82.17,81.75,81.77,1239489.0,82.01,82.17,81.75,81.77,1239489.0
2020-10-26 15:50:00,81.78,82.26,81.73,82.23,2087613.0,81.78,82.26,81.73,82.23,2087613.0
2020-10-27 09:30:00,81.99,82.37,80.11,80.62,9632758.0,81.99,82.37,80.11,80.62,9632758.0
2020-10-27 09:40:00,80.62,80.65,79.03,79.1,7431458.0,80.62,80.65,79.03,79.1,7431458.0
2020-10-27 09:50:00,79.1,79.45,78.2,79.2,7533924.0,79.1,79.45,78.2,79.2,7533924.0
2020-10-27 10:00:00,79.2,79.39,78.22,79.09,6136463.0,79.2,79.39,78.22,79.09,6136463.0
2020-10-27 10:10:00,79.07,79.48,78.67,78.75,4980832.0,79.07,79.48,78.67,78.75,4980832.0
2020-10-27 10:20:00,78.76,79.31,78.75,79.01,3305274.0,78.76,79.31,78.75,79.01,3305274.0
2020-10-27 10:30:00,79.01,79.95,78.95,79.56,4763992.0,79.01,79.95,78.95,79.56,4763992.0
2020-10-27 10:40:00,79.57,79.75,79.19,79.59,3027992.0,79.57,79.75,79.19,79.59,3027992.0
2020-10-27 10:50:00,79.59,79.68,79.07,79.16,2354937.0,79.59,79.68,79.07,79.16,2354937.0
2020-10-27 11:00:00,79.16,79.78,79.13,79.54,2648329.0,79.16,79.78,79.13,79.54,2648329.0
2020-10-27 11:10:00,79.53,80.44,79.51,80.43,5013576.0,79.53,80.44,79.51,80.43,5013576.0
2020-10-27 11:20:00,80.43,80.6,80.16,80.2,3432897.0,80.43,80.6,80.16,80.2,3432897.0
2020-10-27 11:30:00,80.2,80.27,79.89,80.09,2644644.0,80.2,80.27,79.89,80.09,2644644.0
2020-10-27 11:40:00,80.1,80.41,79.66,79.78,2757967.0,80.1,80.41,79.66,79.78,2757967.0
2020-10-27 11:50:00,79.78,79.9,79.55,79.58,2030265.0,79.78,79.9,79.55,79.58,2030265.0
2020-10-27 12:00:00,79.58,79.93,79.43,79.58,2534720.0,79.58,79.93,79.43,79.58,2534720.0
2020-10-27 12:10:00,79.58,79.64,78.84,78.91,2208287.0,79.58,79.64,78.84,78.91,2208287.0
2020-10-27 12:20:00,78.9,79.06,78.68,78.68,2282241.0,78.9,79.06,78.68,78.68,2282241.0
2020-10-27 12:30:00,78.68,79.0,78.64,78.92,1966125.0,78.68,79.0,78.64,78.92,1966125.0
2020-10-27 12:40:00,78.92,78.93,78.21,78.24,2782652.0,78.92,78.93,78.21,78.24,2782652.0
2020-10-27 12:50:00,78.24,78.53,78.15,78.37,2058137.0,78.24,78.53,78.15,78.37,2058137.0
2020-10-27 13:00:00,78.36,78.61,78.28,78.39,1717667.0,78.36,78.61,78.28,78.39,1717667.0
2020-10-27 13:10:00,78.4,78.44,77.57,77.87,3263358.0,78.4,78.44,77.57,77.87,3263358.0
2020-10-27 13:20:00,77.88,78.07,77.82,77.9,2244503.0,77.88,78.07,77.82,77.9,2244503.0
2020-10-27 13:30:00,77.89,78.18,77.68,78.18,2629411.0,77.89,78.18,77.68,78.18,2629411.0
2020-10-27 13:40:00,78.17,78.47,78.01,78.43,1860305.0,78.17,78.47,78.01,78.43,1860305.0
2020-10-27 13:50:00,78.44,78.45,77.99,78.11,1977400.0,78.44,78.45,77.99,78.11,1977400.0
2020-10-27 14:00:00,78.11,78.24,77.88,77.96,1501790.0,78.11,78.24,77.88,77.96,1501790.0
2020-10-27 14:10:00,77.95,78.05,77.78,77.83,1307785.0,77.95,78.05,77.78,77.83,1307785.0
2020-10-27 14:20:00,77.82,78.45,77.81,78.31,2168691.0,77.82,78.45,77.81,78.31,2168691.0
2020-10-27 14:30:00,78.32,78.4,78.03,78.08,1804000.0,78.32,78.4,78.03,78.08,1804000.0
2020-10-27 14:40:00,78.08,78.31,77.91,78.07,1668369.0,78.08,78.31,77.91,78.07,1668369.0
2020-10-27 14:50:00,78.06,78.3,78.01,78.11,1589058.0,78.06,78.3,78.01,78.11,1589058.0
2020-10-27 15:00:00,78.12,78.27,77.96,77.99,1771714.0,78.12,78.27,77.96,77.99,1771714.0
2020-10-27 15:10:00,78.0,78.12,77.83,77.96,1607482.0,78.0,78.12,77.83,77.96,1607482.0
2020-10-27 15:20:00,77.97,78.54,77.87,78.41,2246114.0,77.97,78.54,77.87,78.41,2246114.0
2020-10-27 15:30:00,78.41,78.91,78.32,78.89,2934974.0,78.41,78.91,78.32,78.89,2934974.0
2020-10-27 15:40:00,78.89,79.25,78.77,78.83,4330101.0,78.89,79.25,78.77,78.83,4330101.0
2020-10-27 15:50:00,78.82,79.1,78.77,78.84,4107232.0,78.82,79.1,78.77,78.84,4107232.0
2020-10-28 09:30:00,78.73,78.96,77.58,78.18,4742548.0,78.73,78.96,77.58,78.18,4742548.0
2020-10-28 09:40:00,78.21,78.64,77.65,77.65,2859524.0,78.21,78.64,77.65,77.65,2859524.0
2020-10-28 09:50:00,77.64,77.7,76.38,77.07,4441410.0,77.64,77.7,76.38,77.07,4441410.0
2020-10-28 10:00:00,77.08,77.11,76.47,76.53,2791008.0,77.08,77.11,76.47,76.53,2791008.0
2020-10-28 10:10:00,76.53,76.75,75.76,76.02,3630910.0,76.53,76.75,75.76,76.02,3630910.0
2020-10-28 10:20:00,76.01,76.47,75.88,76.16,2593233.0,76.01,76.47,75.88,76.16,2593233.0
2020-10-28 10:30:00,76.18,76.51,76.03,76.38,2025373.0,76.18,76.51,76.03,76.38,2025373.0
2020-10-28 10:40:00,76.39,76.47,75.95,76.15,1814005.0,76.39,76.47,75.95,76.15,1814005.0
2020-10-28 10:50:00,76.12,76.75,76.0,76.7,1875900.0,76.12,76.75,76.0,76.7,1875900.0
2020-10-28 11:00:00,76.68,76.95,76.39,76.86,1769281.0,76.68,76.95,76.39,76.86,1769281.0
2020-10-28 11:10:00,76.85,77.14,76.7,76.78,2164580.0,76.85,77.14,76.7,76.78,2164580.0
2020-10-28 11:20:00,76.79,77.38,76.71,77.01,1404718.0,76.79,77.38,76.71,77.01,1404718.0
2020-10-28 11:30:00,77.0,77.08,76.57,76.89,1285032.0,77.0,77.08,76.57,76.89,1285032.0
2020-10-28 11:40:00,76.88,77.34,76.81,76.96,1324503.0,76.88,77.34,76.81,76.96,1324503.0
2020-10-28 11:50:00,76.96,77.27,76.89,77.15,1050126.0,76.96,77.27,76.89,77.15,1050126.0
2020-10-28 12:00:00,77.16,77.31,77.0,77.24,931243.0,77.16,77.31,77.0,77.24,931243.0
2020-10-28 12:10:00,77.24,77.25,76.96,77.06,787983.0,77.24,77.25,76.96,77.06,787983.0
2020-10-28 12:20:00,77.06,77.13,76.7,76.8,1005606.0,77.06,77.13,76.7,76.8,1005606.0
2020-10-28 12:30:00,76.79,77.0,76.7,76.76,889537.0,76.79,77.0,76.7,76.76,889537.0
2020-10-28 12:40:00,76.76,76.77,76.46,76.67,1258232.0,76.76,76.77,76.46,76.67,1258232.0
2020-10-28 12:50:00,76.67,76.94,76.64,76.78,1059829.0,76.67,76.94,76.64,76.78,1059829.0
2020-10-28 13:00:00,76.78,77.1,76.64,76.74,1272579.0,76.78,77.1,76.64,76.74,1272579.0
2020-10-28 13:10:00,76.75,76.75,76.25,76.55,1111718.0,76.75,76.75,76.25,76.55,1111718.0
2020-10-28 13:20:00,76.55,76.8,76.41,76.8,942700.0,76.55,76.8,76.41,76.8,942700.0
2020-10-28 13:30:00,76.8,77.02,76.72,76.97,1218857.0,76.8,77.02,76.72,76.97,1218857.0
2020-10-28 13:40:00,76.98,77.01,76.75,76.88,1037428.0,76.98,77.01,76.75,76.88,1037428.0
2020-10-28 13:50:00,76.87,77.28,76.79,77.24,1271898.0,76.87,77.28,76.79,77.24,1271898.0
2020-10-28 14:00:00,77.24,77.24,76.75,76.78,1040160.0,77.24,77.24,76.75,76.78,1040160.0
2020-10-28 14:10:00,76.79,76.86,76.43,76.51,1044527.0,76.79,76.86,76.43,76.51,1044527.0
2020-10-28 14:20:00,76.52,76.61,76.39,76.52,945202.0,76.52,76.61,76.39,76.52,945202.0
2020-10-28 14:30:00,76.54,76.6,76.3,76.38,975664.0,76.54,76.6,76.3,76.38,975664.0
2020-10-28 14:40:00,76.37,76.53,76.31,76.39,797726.0,76.37,76.53,76.31,76.39,797726.0
2020-10-28 14:50:00,76.38,76.61,76.2,76.56,1191280.0,76.38,76.61,76.2,76.56,1191280.0
2020-10-28 15:00:00,76.55,76.6,76.3,76.6,917755.0,76.55,76.6,76.3,76.6,917755.0
2020-10-28 15:10:00,76.6,76.8,76.59,76.74,937214.0,76.6,76.8,76.59,76.74,937214.0
2020-10-28 15:20:00,76.74,77.29,76.72,76.94,1758572.0,76.74,77.29,76.72,76.94,1758572.0
2020-10-28 15:30:00,76.94,77.27,76.77,76.83,1681908.0,76.94,77.27,76.77,76.83,1681908.0
2020-10-28 15:40:00,76.83,77.07,76.73,76.79,1409292.0,76.83,77.07,76.73,76.79,1409292.0
2020-10-28 15:50:00,76.79,76.79,76.3,76.36,3033416.0,76.79,76.79,76.3,76.36,3033416.0
2020-10-29 09:30:00,76.78,77.38,76.29,77.22,3565916.0,76.78,77.38,76.29,77.22,3565916.0
2020-10-29 09:40:00,77.23,77.86,76.88,77.64,3176138.0,77.23,77.86,76.88,77.64,3176138.0
2020-10-29 09:50:00,77.64,78.26,77.6,78.24,2390818.0,77.64,78.26,77.6,78.24,2390818.0
2020-10-29 10:00:00,78.23,78.37,77.94,77.97,2224752.0,78.23,78.37,77.94,77.97,2224752.0
2020-10-29 10:10:00,77.97,78.13,77.77,77.83,1531267.0,77.97,78.13,77.77,77.83,1531267.0
2020-10-29 10:20:00,77.83,78.21,77.71,78.05,1451229.0,77.83,78.21,77.71,78.05,1451229.0
2020-10-29 10:30:00,78.04,78.14,77.56,77.9,1486138.0,78.04,78.14,77.56,77.9,1486138.0
2020-10-29 10:40:00,77.9,77.9,77.36,77.51,1004593.0,77.9,77.9,77.36,77.51,1004593.0
2020-10-29 10:50:00,77.5,77.93,77.33,77.9,1070490.0,77.5,77.93,77.33,77.9,1070490.0
2020-10-29 11:00:00,77.9,78.33,77.87,78.29,1243902.0,77.9,78.33,77.87,78.29,1243902.0
2020-10-29 11:10:00,78.3,78.34,77.76,78.11,1269803.0,78.3,78.34,77.76,78.11,1269803.0
2020-10-29 11:20:00,78.1,78.45,78.03,78.38,1032244.0,78.1,78.45,78.03,78.38,1032244.0
2020-10-29 11:30:00,78.38,78.45,77.93,78.03,951593.0,78.38,78.45,77.93,78.03,951593.0
2020-10-29 11:40:00,78.02,78.03,77.71,77.97,924187.0,78.02,78.03,77.71,77.97,924187.0
2020-10-29 11:50:00,77.97,78.21,77.67,77.76,1047703.0,77.97,78.21,77.67,77.76,1047703.0
2020-10-29 12:00:00,77.77,77.95,77.62,77.9,587378.0,77.77,77.95,77.62,77.9,587378.0
2020-10-29 12:10:00,77.89,77.95,77.75,77.9,551623.0,77.89,77.95,77.75,77.9,551623.0
2020-10-29 12:20:00,77.9,78.08,77.68,78.04,735417.0,77.9,78.08,77.68,78.04,735417.0
2020-10-29 12:30:00,78.05,78.21,77.84,78.17,663937.0,78.05,78.21,77.84,78.17,663937.0
2020-10-29 12:40:00,78.16,78.38,78.09,78.37,582106.0,78.16,78.38,78.09,78.37,582106.0
2020-10-29 12:50:00,78.37,78.45,78.19,78.4,670561.0,78.37,78.45,78.19,78.4,670561.0
2020-10-29 13:00:00,78.41,78.64,78.36,78.4,845676.0,78.41,78.64,78.36,78.4,845676.0
2020-10-29 13:10:00,78.4,78.57,78.36,78.43,677431.0,78.4,78.57,78.36,78.43,677431.0
2020-10-29 13:20:00,78.44,78.54,78.32,78.48,728473.0,78.44,78.54,78.32,78.48,728473.0
2020-10-29 13:30:00,78.48,78.57,78.16,78.21,721117.0,78.48,78.57,78.16,78.21,721117.0
2020-10-29 13:40:00,78.21,78.28,78.1,78.12,573140.0,78.21,78.28,78.1,78.12,573140.0
2020-10-29 13:50:00,78.12,78.35,78.09,78.31,555247.0,78.12,78.35,78.09,78.31,555247.0
2020-10-29 14:00:00,78.3,78.53,78.29,78.51,880115.0,78.3,78.53,78.29,78.51,880115.0
2020-10-29 14:10:00,78.52,78.84,78.49,78.84,1176820.0,78.52,78.84,78.49,78.84,1176820.0
2020-10-29 14:20:00,78.83,79.13,78.78,79.08,1332912.0,78.83,79.13,78.78,79.08,1332912.0
2020-10-29 14:30:00,79.07,79.18,78.83,78.87,1255081.0,79.07,79.18,78.83,78.87,1255081.0
2020-10-29 14:40:00,78.87,79.03,78.72,78.73,863246.0,78.87,79.03,78.72,78.73,863246.0
2020-10-29 14:50:00,78.73,78.91,78.63,78.76,745801.0,78.73,78.91,78.63,78.76,745801.0
2020-10-29 15:00:00,78.76,78.86,78.61,78.67,707789.0,78.76,78.86,78.61,78.67,707789.0
2020-10-29 15:10:00,78.66,78.74,78.31,78.54,962908.0,78.66,78.74,78.31,78.54,962908.0
2020-10-29 15:20:00,78.55,78.61,78.38,78.53,751636.0,78.55,78.61,78.38,78.53,751636.0
2020-10-29 15:30:00,78.53,78.58,78.33,78.42,788312.0,78.53,78.58,78.33,78.42,788312.0
2020-10-29 15:40:00,78.41,78.69,78.36,78.54,800437.0,78.41,78.69,78.36,78.54,800437.0
2020-10-29 15:50:00,78.53,78.66,77.92,78.0,2434162.0,78.53,78.66,77.92,78.0,2434162.0
2020-10-30 09:30:00,77.09,77.7,76.7,76.7,2596157.0,77.09,77.7,76.7,76.7,2596157.0
2020-10-30 09:40:00,76.71,76.72,75.77,75.89,2818458.0,76.71,76.72,75.77,75.89,2818458.0
2020-10-30 09:50:00,75.89,76.19,75.46,76.0,2191483.0,75.89,76.19,75.46,76.0,2191483.0
2020-10-30 10:00:00,76.0,76.32,75.72,75.88,1683695.0,76.0,76.32,75.72,75.88,1683695.0
2020-10-30 10:10:00,75.87,76.03,75.32,75.46,1613881.0,75.87,76.03,75.32,75.46,1613881.0
2020-10-30 10:20:00,75.47,75.58,75.21,75.42,1188139.0,75.47,75.58,75.21,75.42,1188139.0
2020-10-30 10:30:00,75.42,75.47,74.92,75.11,1513503.0,75.42,75.47,74.92,75.11,1513503.0
2020-10-30 10:40:00,75.08,75.23,74.83,74.93,1424976.0,75.08,75.23,74.83,74.93,1424976.0
2020-10-30 10:50:00,74.92,75.33,74.84,74.85,1318905.0,74.92,75.33,74.84,74.85,1318905.0
2020-10-30 11:00:00,74.85,75.62,74.84,75.32,2099162.0,74.85,75.62,74.84,75.32,2099162.0
2020-10-30 11:10:00,75.32,75.61,75.13,75.19,941729.0,75.32,75.61,75.13,75.19,941729.0
2020-10-30 11:20:00,75.19,75.31,74.93,74.95,822117.0,75.19,75.31,74.93,74.95,822117.0
2020-10-30 11:30:00,74.94,75.08,74.82,74.95,769580.0,74.94,75.08,74.82,74.95,769580.0
2020-10-30 11:40:00,74.95,74.98,74.73,74.97,818655.0,74.95,74.98,74.73,74.97,818655.0
2020-10-30 11:50:00,74.96,74.98,74.58,74.73,834257.0,74.96,74.98,74.58,74.73,834257.0
2020-10-30 12:00:00,74.71,75.26,74.67,75.14,978050.0,74.71,75.26,74.67,75.14,978050.0
2020-10-30 12:10:00,75.14,75.35,75.1,75.33,721632.0,75.14,75.35,75.1,75.33,721632.0
2020-10-30 12:20:00,75.33,75.44,75.19,75.41,764292.0,75.33,75.44,75.19,75.41,764292.0
2020-10-30 12:30:00,75.4,75.43,74.97,75.06,716198.0,75.4,75.43,74.97,75.06,716198.0
2020-10-30 12:40:00,75.05,75.1,74.76,74.81,655308.0,75.05,75.1,74.76,74.81,655308.0
2020-10-30 12:50:00,74.8,74.8,74.56,74.67,691016.0,74.8,74.8,74.56,74.67,691016.0
2020-10-30 13:00:00,74.67,74.92,74.64,74.72,577848.0,74.67,74.92,74.64,74.72,577848.0
2020-10-30 13:10:00,74.72,74.72,74.56,74.61,495437.0,74.72,74.72,74.56,74.61,495437.0
2020-10-30 13:20:00,74.61,74.69,74.37,74.68,902083.0,74.61,74.69,74.37,74.68,902083.0
2020-10-30 13:30:00,74.67,74.78,74.23,74.34,1233809.0,74.67,74.78,74.23,74.34,1233809.0
2020-10-30 13:40:00,74.34,74.57,74.31,74.55,809763.0,74.34,74.57,74.31,74.55,809763.0
2020-10-30 13:50:00,74.54,74.67,74.41,74.55,548065.0,74.54,74.67,74.41,74.55,548065.0
2020-10-30 14:00:00,74.56,74.8,74.37,74.76,900218.0,74.56,74.8,74.37,74.76,900218.0
2020-10-30 14:10:00,74.76,74.84,74.38,74.62,795004.0,74.76,74.84,74.38,74.62,795004.0
2020-10-30 14:20:00,74.62,74.75,74.45,74.54,671446.0,74.62,74.75,74.45,74.54,671446.0
2020-10-30 14:30:00,74.53,74.75,74.42,74.67,559174.0,74.53,74.75,74.42,74.67,559174.0
2020-10-30 14:40:00,74.66,74.78,74.48,74.76,527097.0,74.66,74.78,74.48,74.76,527097.0
2020-10-30 14:50:00,74.73,74.77,74.56,74.64,485967.0,74.73,74.77,74.56,74.64,485967.0
2020-10-30 15:00:00,74.61,74.75,74.52,74.57,595787.0,74.61,74.75,74.52,74.57,595787.0
2020-10-30 15:10:00,74.56,74.96,74.55,74.93,852392.0,74.56,74.96,74.55,74.93,852392.0
2020-10-30 15:20:00,74.93,75.07,74.61,74.65,928941.0,74.93,75.07,74.61,74.65,928941.0
2020-10-30 15:30:00,74.65,74.75,74.53,74.64,974884.0,74.65,74.75,74.53,74.64,974884.0
2020-10-30 15:40:00,74.64,74.98,74.58,74.91,1556748.0,74.64,74.98,74.58,74.91,1556748.0
2020-10-30 15:50:00,74.91,75.31,74.81,75.3,2686453.0,74.91,75.31,74.81,75.3,2686453.0
2020-11-02 09:30:00,75.85,75.95,74.82,75.55,2776601.0,75.85,75.95,74.82,75.55,2776601.0
2020-11-02 09:40:00,75.56,76.03,75.51,75.93,1963933.0,75.56,76.03,75.51,75.93,1963933.0
2020-11-02 09:50:00,75.93,76.34,75.86,76.0,1782197.0,75.93,76.34,75.86,76.0,1782197.0
2020-11-02 10:00:00,76.0,76.24,75.25,75.51,1811359.0,76.0,76.24,75.25,75.51,1811359.0
2020-11-02 10:10:00,75.51,75.75,75.28,75.45,1141480.0,75.51,75.75,75.28,75.45,1141480.0
2020-11-02 10:20:00,75.45,75.58,75.21,75.47,1027265.0,75.45,75.58,75.21,75.47,1027265.0
2020-11-02 10:30:00,75.45,75.58,74.85,74.97,1159476.0,75.45,75.58,74.85,74.97,1159476.0
2020-11-02 10:40:00,74.96,75.02,74.64,74.79,1193693.0,74.96,75.02,74.64,74.79,1193693.0
2020-11-02 10:50:00,74.8,74.91,74.61,74.77,933525.0,74.8,74.91,74.61,74.77,933525.0
2020-11-02 11:00:00,74.77,74.99,74.6,74.81,902160.0,74.77,74.99,74.6,74.81,902160.0
2020-11-02 11:10:00,74.82,74.99,74.58,74.68,682508.0,74.82,74.99,74.58,74.68,682508.0
2020-11-02 11:20:00,74.67,74.71,74.44,74.54,861561.0,74.67,74.71,74.44,74.54,861561.0
2020-11-02 11:30:00,74.56,74.67,74.33,74.52,779074.0,74.56,74.67,74.33,74.52,779074.0
2020-11-02 11:40:00,74.52,74.84,74.44,74.74,690360.0,74.52,74.84,74.44,74.74,690360.0
2020-11-02 11:50:00,74.74,74.99,74.67,74.81,735838.0,74.74,74.99,74.67,74.81,735838.0
2020-11-02 12:00:00,74.8,74.89,74.52,74.88,671202.0,74.8,74.89,74.52,74.88,671202.0
2020-11-02 12:10:00,74.88,74.96,74.56,74.57,531467.0,74.88,74.96,74.56,74.57,531467.0
2020-11-02 12:20:00,74.58,74.8,74.54,74.78,391623.0,74.58,74.8,74.54,74.78,391623.0
2020-11-02 12:30:00,74.77,74.79,74.5,74.63,438966.0,74.77,74.79,74.5,74.63,438966.0
2020-11-02 12:40:00,74.64,74.69,74.39,74.49,604929.0,74.64,74.69,74.39,74.49,604929.0
2020-11-02 12:50:00,74.5,74.65,74.39,74.54,549891.0,74.5,74.65,74.39,74.54,549891.0
2020-11-02 13:00:00,74.52,74.58,74.32,74.33,682951.0,74.52,74.58,74.32,74.33,682951.0
2020-11-02 13:10:00,74.33,74.35,73.97,73.98,1114213.0,74.33,74.35,73.97,73.98,1114213.0
2020-11-02 13:20:00,73.98,74.25,73.95,74.23,967671.0,73.98,74.25,73.95,74.23,967671.0
2020-11-02 13:30:00,74.23,74.28,74.03,74.13,620565.0,74.23,74.28,74.03,74.13,620565.0
2020-11-02 13:40:00,74.15,74.26,74.01,74.03,469302.0,74.15,74.26,74.01,74.03,469302.0
2020-11-02 13:50:00,74.03,74.06,73.76,73.79,903904.0,74.03,74.06,73.76,73.79,903904.0
2020-11-02 14:00:00,73.8,73.97,73.75,73.95,796580.0,73.8,73.97,73.75,73.95,796580.0
2020-11-02 14:10:00,73.95,74.01,73.8,73.94,727553.0,73.95,74.01,73.8,73.94,727553.0
2020-11-02 14:20:00,73.93,74.16,73.91,74.12,760145.0,73.93,74.16,73.91,74.12,760145.0
2020-11-02 14:30:00,74.12,74.14,73.93,74.05,578916.0,74.12,74.14,73.93,74.05,578916.0
2020-11-02 14:40:00,74.05,74.25,73.99,74.16,613718.0,74.05,74.25,73.99,74.16,613718.0
2020-11-02 14:50:00,74.17,74.3,74.06,74.25,691896.0,74.17,74.3,74.06,74.25,691896.0
2020-11-02 15:00:00,74.25,74.41,74.19,74.35,815466.0,74.25,74.41,74.19,74.35,815466.0
2020-11-02 15:10:00,74.35,74.66,74.34,74.57,734762.0,74.35,74.66,74.34,74.57,734762.0
2020-11-02 15:20:00,74.57,74.66,74.24,74.38,1037722.0,74.57,74.66,74.24,74.38,1037722.0
2020-11-02 15:30:00,74.39,74.58,74.25,74.34,1014604.0,74.39,74.58,74.25,74.34,1014604.0
2020-11-02 15:40:00,74.35,74.45,74.21,74.38,915135.0,74.35,74.45,74.21,74.38,915135.0
2020-11-02 15:50:00,74.38,74.73,74.31,74.7,1914223.0,74.38,74.73,74.31,74.7,1914223.0
2020-11-03 09:30:00,75.0,75.42,74.6,75.32,2363129.0,75.0,75.42,74.6,75.32,2363129.0
2020-11-03 09:40:00,75.33,75.49,75.1,75.36,1456376.0,75.33,75.49,75.1,75.36,1456376.0
2020-11-03 09:50:00,75.37,75.75,75.22,75.64,1329056.0,75.37,75.75,75.22,75.64,1329056.0
2020-11-03 10:00:00,75.65,75.81,75.42,75.76,1030350.0,75.65,75.81,75.42,75.76,1030350.0
2020-11-03 10:10:00,75.77,76.69,75.77,76.58,2328672.0,75.77,76.69,75.77,76.58,2328672.0
2020-11-03 10:20:00,76.59,76.68,76.37,76.56,1793701.0,76.59,76.68,76.37,76.56,1793701.0
2020-11-03 10:30:00,76.56,76.66,76.26,76.31,1193776.0,76.56,76.66,76.26,76.31,1193776.0
2020-11-03 10:40:00,76.31,76.54,76.2,76.53,988292.0,76.31,76.54,76.2,76.53,988292.0
2020-11-03 10:50:00,76.53,76.67,76.22,76.65,878612.0,76.53,76.67,76.22,76.65,878612.0
2020-11-03 11:00:00,76.66,76.78,76.46,76.51,797940.0,76.66,76.78,76.46,76.51,797940.0
2020-11-03 11:10:00,76.51,76.55,76.29,76.47,593273.0,76.51,76.55,76.29,76.47,593273.0
2020-11-03 11:20:00,76.48,76.61,76.12,76.18,835430.0,76.48,76.61,76.12,76.18,835430.0
2020-11-03 11:30:00,76.18,76.42,76.12,76.39,582744.0,76.18,76.42,76.12,76.39,582744.0
2020-11-03 11:40:00,76.39,76.47,76.28,76.38,450850.0,76.39,76.47,76.28,76.38,450850.0
2020-11-03 11:50:00,76.38,76.42,76.12,76.32,782901.0,76.38,76.42,76.12,76.32,782901.0
2020-11-03 12:00:00,76.33,76.38,76.17,76.3,490781.0,76.33,76.38,76.17,76.3,490781.0
2020-11-03 12:10:00,76.3,76.58,76.28,76.49,710802.0,76.3,76.58,76.28,76.49,710802.0
2020-11-03 12:20:00,76.5,76.7,76.44,76.62,699315.0,76.5,76.7,76.44,76.62,699315.0
2020-11-03 12:30:00,76.62,76.67,76.51,76.58,459483.0,76.62,76.67,76.51,76.58,459483.0
2020-11-03 12:40:00,76.58,76.66,76.45,76.59,403355.0,76.58,76.66,76.45,76.59,403355.0
2020-11-03 12:50:00,76.59,76.64,76.34,76.43,459640.0,76.59,76.64,76.34,76.43,459640.0
2020-11-03 13:00:00,76.43,76.57,76.35,76.41,517764.0,76.43,76.57,76.35,76.41,517764.0
2020-11-03 13:10:00,76.41,76.46,76.25,76.31,514239.0,76.41,76.46,76.25,76.31,514239.0
2020-11-03 13:20:00,76.29,76.38,76.23,76.35,329784.0,76.29,76.38,76.23,76.35,329784.0
2020-11-03 13:30:00,76.36,76.43,76.17,76.2,558180.0,76.36,76.43,76.17,76.2,558180.0
2020-11-03 13:40:00,76.18,76.25,76.0,76.03,575236.0,76.18,76.25,76.0,76.03,575236.0
2020-11-03 13:50:00,76.03,76.08,75.84,75.91,597992.0,76.03,76.08,75.84,75.91,597992.0
2020-11-03 14:00:00,75.92,76.12,75.88,75.98,651611.0,75.92,76.12,75.88,75.98,651611.0
2020-11-03 14:10:00,75.98,76.37,75.95,76.28,830560.0,75.98,76.37,75.95,76.28,830560.0
2020-11-03 14:20:00,76.29,76.42,76.23,76.27,480801.0,76.29,76.42,76.23,76.27,480801.0
2020-11-03 14:30:00,76.28,76.52,76.2,76.46,557185.0,76.28,76.52,76.2,76.46,557185.0
2020-11-03 14:40:00,76.47,76.63,76.43,76.6,512360.0,76.47,76.63,76.43,76.6,512360.0
2020-11-03 14:50:00,76.61,76.62,76.47,76.47,592539.0,76.61,76.62,76.47,76.47,592539.0
2020-11-03 15:00:00,76.48,76.5,76.32,76.42,596447.0,76.48,76.5,76.32,76.42,596447.0
2020-11-03 15:10:00,76.42,76.57,76.41,76.54,628023.0,76.42,76.57,76.41,76.54,628023.0
2020-11-03 15:20:00,76.54,76.76,76.43,76.76,1222840.0,76.54,76.76,76.43,76.76,1222840.0
2020-11-03 15:30:00,76.75,76.85,76.66,76.83,1590958.0,76.75,76.85,76.66,76.83,1590958.0
2020-11-03 15:40:00,76.83,76.97,76.56,76.59,1543771.0,76.83,76.97,76.56,76.59,1543771.0
2020-11-03 15:50:00,76.59,77.08,76.45,76.57,2366371.0,76.59,77.08,76.45,76.57,2366371.0
2020-11-04 09:30:00,80.25,80.72,79.16,79.48,5940362.0,80.25,80.72,79.16,79.48,5940362.0
2020-11-04 09:40:00,79.5,79.87,79.1,79.21,2985731.0,79.5,79.87,79.1,79.21,2985731.0
2020-11-04 09:50:00,79.21,80.05,78.97,80.05,2918541.0,79.21,80.05,78.97,80.05,2918541.0
2020-11-04 10:00:00,80.05,80.8,80.0,80.57,4445185.0,80.05,80.8,80.0,80.57,4445185.0
2020-11-04 10:10:00,80.58,81.12,80.41,80.89,2670139.0,80.58,81.12,80.41,80.89,2670139.0
2020-11-04 10:20:00,80.89,81.14,80.69,80.92,1709236.0,80.89,81.14,80.69,80.92,1709236.0
2020-11-04 10:30:00,80.94,81.04,80.28,80.32,1638810.0,80.94,81.04,80.28,80.32,1638810.0
2020-11-04 10:40:00,80.33,80.45,79.93,80.23,1387349.0,80.33,80.45,79.93,80.23,1387349.0
2020-11-04 10:50:00,80.23,80.47,80.12,80.32,1129492.0,80.23,80.47,80.12,80.32,1129492.0
2020-11-04 11:00:00,80.32,80.36,80.05,80.24,864486.0,80.32,80.36,80.05,80.24,864486.0
2020-11-04 11:10:00,80.23,80.39,79.95,80.03,1236459.0,80.23,80.39,79.95,80.03,1236459.0
2020-11-04 11:20:00,80.03,80.36,79.92,80.15,975925.0,80.03,80.36,79.92,80.15,975925.0
2020-11-04 11:30:00,80.15,80.45,80.12,80.41,880214.0,80.15,80.45,80.12,80.41,880214.0
2020-11-04 11:40:00,80.41,80.7,80.14,80.56,705232.0,80.41,80.7,80.14,80.56,705232.0
2020-11-04 11:50:00,80.55,80.68,80.4,80.44,909281.0,80.55,80.68,80.4,80.44,909281.0
2020-11-04 12:00:00,80.43,80.51,80.22,80.27,724438.0,80.43,80.51,80.22,80.27,724438.0
2020-11-04 12:10:00,80.28,81.1,80.19,81.03,1316548.0,80.28,81.1,80.19,81.03,1316548.0
2020-11-04 12:20:00,81.04,81.3,80.98,81.15,1659462.0,81.04,81.3,80.98,81.15,1659462.0
2020-11-04 12:30:00,81.15,81.42,81.13,81.31,1132932.0,81.15,81.42,81.13,81.31,1132932.0
2020-11-04 12:40:00,81.32,81.57,81.3,81.36,1285468.0,81.32,81.57,81.3,81.36,1285468.0
2020-11-04 12:50:00,81.35,81.37,81.21,81.26,478181.0,81.35,81.37,81.21,81.26,478181.0
2020-11-04 13:00:00,81.26,81.31,80.86,81.0,819367.0,81.26,81.31,80.86,81.0,819367.0
2020-11-04 13:10:00,81.0,81.37,80.92,81.32,1004232.0,81.0,81.37,80.92,81.32,1004232.0
2020-11-04 13:20:00,81.32,81.55,81.24,81.55,904474.0,81.32,81.55,81.24,81.55,904474.0
2020-11-04 13:30:00,81.55,81.73,81.43,81.58,973889.0,81.55,81.73,81.43,81.58,973889.0
2020-11-04 13:40:00,81.59,81.68,81.23,81.3,969610.0,81.59,81.68,81.23,81.3,969610.0
2020-11-04 13:50:00,81.3,81.54,81.22,81.53,767747.0,81.3,81.54,81.22,81.53,767747.0
2020-11-04 14:00:00,81.54,81.63,81.33,81.37,921185.0,81.54,81.63,81.33,81.37,921185.0
2020-11-04 14:10:00,81.39,81.44,81.2,81.38,642263.0,81.39,81.44,81.2,81.38,642263.0
2020-11-04 14:20:00,81.39,81.79,81.37,81.73,817825.0,81.39,81.79,81.37,81.73,817825.0
2020-11-04 14:30:00,81.73,81.85,81.52,81.82,863860.0,81.73,81.85,81.52,81.82,863860.0
2020-11-04 14:40:00,81.81,81.85,81.52,81.56,911711.0,81.81,81.85,81.52,81.56,911711.0
2020-11-04 14:50:00,81.55,81.68,81.52,81.59,702166.0,81.55,81.68,81.52,81.59,702166.0
2020-11-04 15:00:00,81.6,81.67,81.25,81.52,1013153.0,81.6,81.67,81.25,81.52,1013153.0
2020-11-04 15:10:00,81.53,81.59,81.21,81.23,703101.0,81.53,81.59,81.21,81.23,703101.0
2020-11-04 15:20:00,81.23,81.35,80.94,80.98,1047724.0,81.23,81.35,80.94,80.98,1047724.0
2020-11-04 15:30:00,80.99,81.26,80.9,81.23,1116881.0,80.99,81.26,80.9,81.23,1116881.0
2020-11-04 15:40:00,81.23,81.29,80.99,81.04,1004967.0,81.23,81.29,80.99,81.04,1004967.0
2020-11-04 15:50:00,81.03,81.57,80.97,81.37,2347607.0,81.03,81.57,80.97,81.37,2347607.0
2020-11-05 09:30:00,83.27,83.5,82.29,82.65,3764896.0,83.27,83.5,82.29,82.65,3764896.0
2020-11-05 09:40:00,82.65,82.76,82.2,82.71,2035058.0,82.65,82.76,82.2,82.71,2035058.0
2020-11-05 09:50:00,82.7,83.27,82.57,83.04,2037851.0,82.7,83.27,82.57,83.04,2037851.0
2020-11-05 10:00:00,83.06,83.48,82.97,83.26,1491197.0,83.06,83.48,82.97,83.26,1491197.0
2020-11-05 10:10:00,83.27,83.44,82.67,82.8,1426528.0,83.27,83.44,82.67,82.8,1426528.0
2020-11-05 10:20:00,82.8,82.8,81.91,82.17,2055137.0,82.8,82.8,81.91,82.17,2055137.0
2020-11-05 10:30:00,82.16,82.43,82.01,82.03,1226832.0,82.16,82.43,82.01,82.03,1226832.0
2020-11-05 10:40:00,82.02,82.31,81.85,82.09,1057731.0,82.02,82.31,81.85,82.09,1057731.0
2020-11-05 10:50:00,82.11,82.27,81.9,82.26,969591.0,82.11,82.27,81.9,82.26,969591.0
2020-11-05 11:00:00,82.26,82.33,81.88,81.92,906677.0,82.26,82.33,81.88,81.92,906677.0
2020-11-05 11:10:00,81.91,82.2,81.89,82.15,627813.0,81.91,82.2,81.89,82.15,627813.0
2020-11-05 11:20:00,82.16,82.39,81.99,82.39,748304.0,82.16,82.39,81.99,82.39,748304.0
2020-11-05 11:30:00,82.39,82.46,81.95,82.04,868050.0,82.39,82.46,81.95,82.04,868050.0
2020-11-05 11:40:00,82.04,82.32,81.96,82.15,634586.0,82.04,82.32,81.96,82.15,634586.0
2020-11-05 11:50:00,82.15,82.18,81.92,82.03,710697.0,82.15,82.18,81.92,82.03,710697.0
2020-11-05 12:00:00,82.05,82.42,82.05,82.41,698618.0,82.05,82.42,82.05,82.41,698618.0
2020-11-05 12:10:00,82.42,82.64,82.36,82.46,807688.0,82.42,82.64,82.36,82.46,807688.0
2020-11-05 12:20:00,82.47,82.67,82.34,82.59,730367.0,82.47,82.67,82.34,82.59,730367.0
2020-11-05 12:30:00,82.61,82.62,82.21,82.45,710889.0,82.61,82.62,82.21,82.45,710889.0
2020-11-05 12:40:00,82.45,82.57,82.25,82.44,475445.0,82.45,82.57,82.25,82.44,475445.0
2020-11-05 12:50:00,82.44,82.51,82.29,82.34,318896.0,82.44,82.51,82.29,82.34,318896.0
2020-11-05 13:00:00,82.35,82.58,82.31,82.49,548887.0,82.35,82.58,82.31,82.49,548887.0
2020-11-05 13:10:00,82.5,82.52,82.28,82.31,380213.0,82.5,82.52,82.28,82.31,380213.0
2020-11-05 13:20:00,82.31,82.33,82.17,82.2,440693.0,82.31,82.33,82.17,82.2,440693.0
2020-11-05 13:30:00,82.21,82.23,81.98,82.03,502434.0,82.21,82.23,81.98,82.03,502434.0
2020-11-05 13:40:00,82.03,82.21,81.98,82.16,539032.0,82.03,82.21,81.98,82.16,539032.0
2020-11-05 13:50:00,82.17,82.28,82.11,82.19,392522.0,82.17,82.28,82.11,82.19,392522.0
2020-11-05 14:00:00,82.19,82.38,82.16,82.32,625583.0,82.19,82.38,82.16,82.32,625583.0
2020-11-05 14:10:00,82.32,82.42,82.3,82.38,517736.0,82.32,82.42,82.3,82.38,517736.0
2020-11-05 14:20:00,82.38,82.62,82.34,82.6,544097.0,82.38,82.62,82.34,82.6,544097.0
2020-11-05 14:30:00,82.62,82.71,82.51,82.69,619463.0,82.62,82.71,82.51,82.69,619463.0
2020-11-05 14:40:00,82.7,82.82,82.66,82.77,806899.0,82.7,82.82,82.66,82.77,806899.0
2020-11-05 14:50:00,82.75,83.0,82.61,83.0,1154741.0,82.75,83.0,82.61,83.0,1154741.0
2020-11-05 15:00:00,82.99,83.08,82.83,82.87,1029266.0,82.99,83.08,82.83,82.87,1029266.0
2020-11-05 15:10:00,82.87,83.0,82.75,82.87,776813.0,82.87,83.0,82.75,82.87,776813.0
2020-11-05 15:20:00,82.88,82.89,82.66,82.71,603514.0,82.88,82.89,82.66,82.71,603514.0
2020-11-05 15:30:00,82.73,82.85,82.46,82.61,971841.0,82.73,82.85,82.46,82.61,971841.0
2020-11-05 15:40:00,82.61,82.85,82.44,82.79,1294364.0,82.61,82.85,82.44,82.79,1294364.0
2020-11-05 15:50:00,82.78,83.12,82.74,82.98,2697404.0,82.78,83.12,82.74,82.98,2697404.0
2020-11-06 09:30:00,83.52,84.69,83.5,83.55,4613247.0,83.52,84.69,83.5,83.55,4613247.0
2020-11-06 09:40:00,83.55,83.71,82.91,83.3,3006261.0,83.55,83.71,82.91,83.3,3006261.0
2020-11-06 09:50:00,83.3,83.38,82.67,82.74,1809483.0,83.3,83.38,82.67,82.74,1809483.0
2020-11-06 10:00:00,82.75,83.72,82.74,83.72,1740556.0,82.75,83.72,82.74,83.72,1740556.0
2020-11-06 10:10:00,83.72,84.37,83.71,84.28,2033429.0,83.72,84.37,83.71,84.28,2033429.0
2020-11-06 10:20:00,84.28,84.48,84.08,84.4,1611329.0,84.28,84.48,84.08,84.4,1611329.0
2020-11-06 10:30:00,84.4,84.47,83.99,84.05,1017152.0,84.4,84.47,83.99,84.05,1017152.0
2020-11-06 10:40:00,84.05,84.34,83.88,84.12,932586.0,84.05,84.34,83.88,84.12,932586.0
2020-11-06 10:50:00,84.13,84.5,83.96,84.09,1206218.0,84.13,84.5,83.96,84.09,1206218.0
2020-11-06 11:00:00,84.09,84.81,84.0,84.8,1332852.0,84.09,84.81,84.0,84.8,1332852.0
2020-11-06 11:10:00,84.79,84.8,84.01,84.3,1011015.0,84.79,84.8,84.01,84.3,1011015.0
2020-11-06 11:20:00,84.29,84.36,84.08,84.34,714013.0,84.29,84.36,84.08,84.34,714013.0
2020-11-06 11:30:00,84.34,84.59,84.31,84.51,818107.0,84.34,84.59,84.31,84.51,818107.0
2020-11-06 11:40:00,84.52,84.96,84.49,84.88,1073460.0,84.52,84.96,84.49,84.88,1073460.0
2020-11-06 11:50:00,84.87,85.13,84.79,84.9,1442646.0,84.87,85.13,84.79,84.9,1442646.0
2020-11-06 12:00:00,84.9,85.04,84.84,84.97,567954.0,84.9,85.04,84.84,84.97,567954.0
2020-11-06 12:10:00,84.97,85.14,84.65,84.72,768698.0,84.97,85.14,84.65,84.72,768698.0
2020-11-06 12:20:00,84.72,84.83,84.62,84.7,423917.0,84.72,84.83,84.62,84.7,423917.0
2020-11-06 12:30:00,84.7,84.98,84.63,84.73,634679.0,84.7,84.98,84.63,84.73,634679.0
2020-11-06 12:40:00,84.73,85.04,84.65,85.01,974291.0,84.73,85.04,84.65,85.01,974291.0
2020-11-06 12:50:00,85.01,85.23,84.89,85.22,1131404.0,85.01,85.23,84.89,85.22,1131404.0
2020-11-06 13:00:00,85.22,85.48,85.18,85.41,1247975.0,85.22,85.48,85.18,85.41,1247975.0
2020-11-06 13:10:00,85.42,85.56,85.25,85.26,926452.0,85.42,85.56,85.25,85.26,926452.0
2020-11-06 13:20:00,85.26,85.38,85.15,85.3,709985.0,85.26,85.38,85.15,85.3,709985.0
2020-11-06 13:30:00,85.29,85.39,85.13,85.33,646049.0,85.29,85.39,85.13,85.33,646049.0
2020-11-06 13:40:00,85.33,85.54,85.3,85.46,767568.0,85.33,85.54,85.3,85.46,767568.0
2020-11-06 13:50:00,85.46,85.46,85.23,85.31,645674.0,85.46,85.46,85.23,85.31,645674.0
2020-11-06 14:00:00,85.31,85.48,85.26,85.48,558989.0,85.31,85.48,85.26,85.48,558989.0
2020-11-06 14:10:00,85.47,85.51,85.32,85.33,538726.0,85.47,85.51,85.32,85.33,538726.0
2020-11-06 14:20:00,85.34,85.35,85.15,85.18,593940.0,85.34,85.35,85.15,85.18,593940.0
2020-11-06 14:30:00,85.18,85.4,85.13,85.28,507827.0,85.18,85.4,85.13,85.28,507827.0
2020-11-06 14:40:00,85.3,85.4,85.2,85.3,520690.0,85.3,85.4,85.2,85.3,520690.0
2020-11-06 14:50:00,85.29,85.54,85.27,85.53,805847.0,85.29,85.54,85.27,85.53,805847.0
2020-11-06 15:00:00,85.53,85.79,85.32,85.77,1126184.0,85.53,85.79,85.32,85.77,1126184.0
2020-11-06 15:10:00,85.76,85.96,85.69,85.81,1132565.0,85.76,85.96,85.69,85.81,1132565.0
2020-11-06 15:20:00,85.8,85.91,85.66,85.88,900665.0,85.8,85.91,85.66,85.88,900665.0
2020-11-06 15:30:00,85.88,86.0,85.65,85.77,1265758.0,85.88,86.0,85.65,85.77,1265758.0
2020-11-06 15:40:00,85.77,86.08,85.71,86.04,1489969.0,85.77,86.08,85.71,86.04,1489969.0
2020-11-06 15:50:00,86.05,86.09,85.77,85.87,2367712.0,86.05,86.09,85.77,85.87,2367712.0
2020-11-09 09:30:00,84.24,84.99,82.77,83.32,5173488.0,84.24,84.99,82.77,83.32,5173488.0
2020-11-09 09:40:00,83.33,84.65,83.1,84.48,2578769.0,83.33,84.65,83.1,84.48,2578769.0
2020-11-09 09:50:00,84.49,84.57,83.77,84.21,1643344.0,84.49,84.57,83.77,84.21,1643344.0
2020-11-09 10:00:00,84.18,85.75,84.17,85.62,2384920.0,84.18,85.75,84.17,85.62,2384920.0
2020-11-09 10:10:00,85.62,86.46,85.4,86.39,2775237.0,85.62,86.46,85.4,86.39,2775237.0
2020-11-09 10:20:00,86.4,87.05,86.27,86.61,2766619.0,86.4,87.05,86.27,86.61,2766619.0
2020-11-09 10:30:00,86.61,87.04,86.11,86.3,2063469.0,86.61,87.04,86.11,86.3,2063469.0
2020-11-09 10:40:00,86.3,86.35,85.51,85.56,1601511.0,86.3,86.35,85.51,85.56,1601511.0
2020-11-09 10:50:00,85.55,86.0,85.4,85.88,1526215.0,85.55,86.0,85.4,85.88,1526215.0
2020-11-09 11:00:00,85.9,86.07,84.86,85.01,1823003.0,85.9,86.07,84.86,85.01,1823003.0
2020-11-09 11:10:00,85.0,85.41,84.83,85.37,1224535.0,85.0,85.41,84.83,85.37,1224535.0
2020-11-09 11:20:00,85.37,85.72,85.15,85.58,1353023.0,85.37,85.72,85.15,85.58,1353023.0
2020-11-09 11:30:00,85.58,86.09,85.31,85.98,1179960.0,85.58,86.09,85.31,85.98,1179960.0
2020-11-09 11:40:00,85.98,86.02,85.4,85.41,630816.0,85.98,86.02,85.4,85.41,630816.0
2020-11-09 11:50:00,85.44,85.7,85.31,85.52,632986.0,85.44,85.7,85.31,85.52,632986.0
2020-11-09 12:00:00,85.53,85.73,85.27,85.45,711539.0,85.53,85.73,85.27,85.45,711539.0
2020-11-09 12:10:00,85.44,85.44,85.14,85.25,680693.0,85.44,85.44,85.14,85.25,680693.0
2020-11-09 12:20:00,85.24,85.53,85.21,85.33,614439.0,85.24,85.53,85.21,85.33,614439.0
2020-11-09 12:30:00,85.33,85.42,85.17,85.3,553314.0,85.33,85.42,85.17,85.3,553314.0
2020-11-09 12:40:00,85.3,85.37,85.1,85.15,606820.0,85.3,85.37,85.1,85.15,606820.0
2020-11-09 12:50:00,85.14,85.61,85.11,85.61,620520.0,85.14,85.61,85.11,85.61,620520.0
2020-11-09 13:00:00,85.61,85.89,85.6,85.72,611790.0,85.61,85.89,85.6,85.72,611790.0
2020-11-09 13:10:00,85.71,85.93,85.51,85.52,593310.0,85.71,85.93,85.51,85.52,593310.0
2020-11-09 13:20:00,85.54,85.74,85.42,85.58,474752.0,85.54,85.74,85.42,85.58,474752.0
2020-11-09 13:30:00,85.58,85.84,85.56,85.79,609568.0,85.58,85.84,85.56,85.79,609568.0
2020-11-09 13:40:00,85.79,85.8,85.47,85.68,667678.0,85.79,85.8,85.47,85.68,667678.0
2020-11-09 13:50:00,85.67,86.1,85.58,86.05,710722.0,85.67,86.1,85.58,86.05,710722.0
2020-11-09 14:00:00,86.06,86.09,85.71,85.79,536877.0,86.06,86.09,85.71,85.79,536877.0
2020-11-09 14:10:00,85.78,85.83,85.33,85.38,748598.0,85.78,85.83,85.33,85.38,748598.0
2020-11-09 14:20:00,85.39,85.39,84.84,84.86,948633.0,85.39,85.39,84.84,84.86,948633.0
2020-11-09 14:30:00,84.86,84.89,84.14,84.67,1322158.0,84.86,84.89,84.14,84.67,1322158.0
2020-11-09 14:40:00,84.67,84.87,84.55,84.75,549759.0,84.67,84.87,84.55,84.75,549759.0
2020-11-09 14:50:00,84.76,84.8,84.53,84.77,669427.0,84.76,84.8,84.53,84.77,669427.0
2020-11-09 15:00:00,84.78,85.05,84.66,84.96,751920.0,84.78,85.05,84.66,84.96,751920.0
2020-11-09 15:10:00,84.97,85.09,84.87,84.94,671558.0,84.97,85.09,84.87,84.94,671558.0
2020-11-09 15:20:00,84.93,84.95,84.38,84.42,802385.0,84.93,84.95,84.38,84.42,802385.0
2020-11-09 15:30:00,84.43,84.61,84.02,84.23,1367211.0,84.43,84.61,84.02,84.23,1367211.0
2020-11-09 15:40:00,84.23,84.25,83.83,83.91,1035363.0,84.23,84.25,83.83,83.91,1035363.0
2020-11-09 15:50:00,83.9,83.9,83.07,83.08,2377499.0,83.9,83.9,83.07,83.08,2377499.0
2020-11-10 09:30:00,81.93,82.13,80.45,80.46,3815232.0,81.93,82.13,80.45,80.46,3815232.0
2020-11-10 09:40:00,80.46,80.5,78.93,79.67,4995630.0,80.46,80.5,78.93,79.67,4995630.0
2020-11-10 09:50:00,79.65,79.91,79.0,79.08,2667753.0,79.65,79.91,79.0,79.08,2667753.0
2020-11-10 10:00:00,79.05,79.67,78.77,79.19,2531426.0,79.05,79.67,78.77,79.19,2531426.0
2020-11-10 10:10:00,79.2,79.45,78.86,78.92,1744872.0,79.2,79.45,78.86,78.92,1744872.0
2020-11-10 10:20:00,78.91,79.06,78.29,78.3,1698081.0,78.91,79.06,78.29,78.3,1698081.0
2020-11-10 10:30:00,78.3,78.65,77.91,77.97,1889055.0,78.3,78.65,77.91,77.97,1889055.0
2020-11-10 10:40:00,77.97,78.19,77.63,78.05,1963587.0,77.97,78.19,77.63,78.05,1963587.0
2020-11-10 10:50:00,78.05,78.36,77.88,78.33,1473152.0,78.05,78.36,77.88,78.33,1473152.0
2020-11-10 11:00:00,78.33,78.84,78.32,78.77,1436329.0,78.33,78.84,78.32,78.77,1436329.0
2020-11-10 11:10:00,78.76,78.83,78.3,78.35,1205880.0,78.76,78.83,78.3,78.35,1205880.0
2020-11-10 11:20:00,78.37,78.96,78.13,78.89,1561161.0,78.37,78.96,78.13,78.89,1561161.0
2020-11-10 11:30:00,78.9,78.94,78.53,78.65,1384904.0,78.9,78.94,78.53,78.65,1384904.0
2020-11-10 11:40:00,78.65,79.23,78.65,79.09,1387025.0,78.65,79.23,78.65,79.09,1387025.0
2020-11-10 11:50:00,79.1,79.15,78.66,78.75,1196491.0,79.1,79.15,78.66,78.75,1196491.0
2020-11-10 12:00:00,78.75,79.46,78.74,79.24,1506430.0,78.75,79.46,78.74,79.24,1506430.0
2020-11-10 12:10:00,79.25,79.46,79.05,79.23,1103685.0,79.25,79.46,79.05,79.23,1103685.0
2020-11-10 12:20:00,79.23,79.25,78.7,78.82,914313.0,79.23,79.25,78.7,78.82,914313.0
2020-11-10 12:30:00,78.81,79.2,78.75,78.83,854579.0,78.81,79.2,78.75,78.83,854579.0
2020-11-10 12:40:00,78.82,79.28,78.81,79.17,810616.0,78.82,79.28,78.81,79.17,810616.0
2020-11-10 12:50:00,79.15,79.27,78.94,79.12,603567.0,79.15,79.27,78.94,79.12,603567.0
2020-11-10 13:00:00,79.14,79.31,79.07,79.13,803697.0,79.14,79.31,79.07,79.13,803697.0
2020-11-10 13:10:00,79.14,79.16,78.69,78.72,873872.0,79.14,79.16,78.69,78.72,873872.0
2020-11-10 13:20:00,78.72,78.74,78.31,78.5,1139335.0,78.72,78.74,78.31,78.5,1139335.0
2020-11-10 13:30:00,78.49,78.49,78.0,78.34,1280854.0,78.49,78.49,78.0,78.34,1280854.0
2020-11-10 13:40:00,78.33,78.55,78.27,78.45,898647.0,78.33,78.55,78.27,78.45,898647.0
2020-11-10 13:50:00,78.45,78.64,78.37,78.45,931825.0,78.45,78.64,78.37,78.45,931825.0
2020-11-10 14:00:00,78.45,78.82,78.34,78.73,757193.0,78.45,78.82,78.34,78.73,757193.0
2020-11-10 14:10:00,78.73,78.75,78.23,78.32,852225.0,78.73,78.75,78.23,78.32,852225.0
2020-11-10 14:20:00,78.33,78.56,77.97,78.1,1385094.0,78.33,78.56,77.97,78.1,1385094.0
2020-11-10 14:30:00,78.1,78.63,78.07,78.58,1237631.0,78.1,78.63,78.07,78.58,1237631.0
2020-11-10 14:40:00,78.58,78.78,78.29,78.4,1272827.0,78.58,78.78,78.29,78.4,1272827.0
2020-11-10 14:50:00,78.4,78.58,78.28,78.31,873181.0,78.4,78.58,78.28,78.31,873181.0
2020-11-10 15:00:00,78.31,78.44,78.01,78.04,1083061.0,78.31,78.44,78.01,78.04,1083061.0
2020-11-10 15:10:00,78.04,78.5,78.02,78.44,842212.0,78.04,78.5,78.02,78.44,842212.0
2020-11-10 15:20:00,78.44,78.46,78.18,78.36,964504.0,78.44,78.46,78.18,78.36,964504.0
2020-11-10 15:30:00,78.36,78.54,78.06,78.13,1128018.0,78.36,78.54,78.06,78.13,1128018.0
2020-11-10 15:40:00,78.13,78.33,78.06,78.2,1138154.0,78.13,78.33,78.06,78.2,1138154.0
2020-11-10 15:50:00,78.2,78.23,77.8,78.01,2867096.0,78.2,78.23,77.8,78.01,2867096.0
2020-11-11 09:30:00,79.39,80.02,78.97,79.98,3801268.0,79.39,80.02,78.97,79.98,3801268.0
2020-11-11 09:40:00,79.98,80.24,79.71,79.95,2587331.0,79.98,80.24,79.71,79.95,2587331.0
2020-11-11 09:50:00,79.95,80.13,79.44,79.56,1817894.0,79.95,80.13,79.44,79.56,1817894.0
2020-11-11 10:00:00,79.56,79.76,79.29,79.55,1637455.0,79.56,79.76,79.29,79.55,1637455.0
2020-11-11 10:10:00,79.56,79.84,79.33,79.4,1637597.0,79.56,79.84,79.33,79.4,1637597.0
2020-11-11 10:20:00,79.42,79.7,79.26,79.69,1393028.0,79.42,79.7,79.26,79.69,1393028.0
2020-11-11 10:30:00,79.7,79.91,79.45,79.48,1161230.0,79.7,79.91,79.45,79.48,1161230.0
2020-11-11 10:40:00,79.49,79.57,79.13,79.23,1006823.0,79.49,79.57,79.13,79.23,1006823.0
2020-11-11 10:50:00,79.23,79.46,79.08,79.34,787115.0,79.23,79.46,79.08,79.34,787115.0
2020-11-11 11:00:00,79.34,79.37,79.05,79.26,682970.0,79.34,79.37,79.05,79.26,682970.0
2020-11-11 11:10:00,79.25,79.56,79.2,79.54,738138.0,79.25,79.56,79.2,79.54,738138.0
2020-11-11 11:20:00,79.56,79.78,79.49,79.66,790382.0,79.56,79.78,79.49,79.66,790382.0
2020-11-11 11:30:00,79.68,79.77,79.46,79.77,455641.0,79.68,79.77,79.46,79.77,455641.0
2020-11-11 11:40:00,79.77,80.23,79.68,80.21,1295508.0,79.77,80.23,79.68,80.21,1295508.0
2020-11-11 11:50:00,80.2,80.3,80.06,80.25,968095.0,80.2,80.3,80.06,80.25,968095.0
2020-11-11 12:00:00,80.25,80.39,80.09,80.26,639987.0,80.25,80.39,80.09,80.26,639987.0
2020-11-11 12:10:00,80.26,80.36,80.03,80.14,642174.0,80.26,80.36,80.03,80.14,642174.0
2020-11-11 12:20:00,80.16,80.28,80.0,80.07,426635.0,80.16,80.28,80.0,80.07,426635.0
2020-11-11 12:30:00,80.08,80.18,79.93,80.03,451853.0,80.08,80.18,79.93,80.03,451853.0
2020-11-11 12:40:00,80.03,80.18,79.92,80.14,386600.0,80.03,80.18,79.92,80.14,386600.0
2020-11-11 12:50:00,80.15,80.19,79.87,80.01,469373.0,80.15,80.19,79.87,80.01,469373.0
2020-11-11 13:00:00,80.01,80.24,79.97,80.2,346165.0,80.01,80.24,79.97,80.2,346165.0
2020-11-11 13:10:00,80.21,80.53,80.18,80.46,783525.0,80.21,80.53,80.18,80.46,783525.0
2020-11-11 13:20:00,80.45,80.63,80.4,80.49,689242.0,80.45,80.63,80.4,80.49,689242.0
2020-11-11 13:30:00,80.49,80.84,80.45,80.83,576962.0,80.49,80.84,80.45,80.83,576962.0
2020-11-11 13:40:00,80.83,80.83,80.62,80.67,660950.0,80.83,80.83,80.62,80.67,660950.0
2020-11-11 13:50:00,80.69,80.73,80.54,80.69,543946.0,80.69,80.73,80.54,80.69,543946.0
2020-11-11 14:00:00,80.69,81.14,80.68,81.06,971260.0,80.69,81.14,80.68,81.06,971260.0
2020-11-11 14:10:00,81.06,81.25,80.86,80.96,1196816.0,81.06,81.25,80.86,80.96,1196816.0
2020-11-11 14:20:00,80.95,81.1,80.8,80.88,865119.0,80.95,81.1,80.8,80.88,865119.0
2020-11-11 14:30:00,80.88,81.09,80.78,81.06,744861.0,80.88,81.09,80.78,81.06,744861.0
2020-11-11 14:40:00,81.05,81.29,80.92,81.08,864082.0,81.05,81.29,80.92,81.08,864082.0
2020-11-11 14:50:00,81.08,81.19,80.9,81.09,696982.0,81.08,81.19,80.9,81.09,696982.0
2020-11-11 15:00:00,81.09,81.4,81.05,81.34,890706.0,81.09,81.4,81.05,81.34,890706.0
2020-11-11 15:10:00,81.34,81.47,81.24,81.37,796623.0,81.34,81.47,81.24,81.37,796623.0
2020-11-11 15:20:00,81.36,81.37,81.08,81.33,902787.0,81.36,81.37,81.08,81.33,902787.0
2020-11-11 15:30:00,81.33,81.44,81.23,81.36,842789.0,81.33,81.44,81.23,81.36,842789.0
2020-11-11 15:40:00,81.37,81.41,81.25,81.34,813551.0,81.37,81.41,81.25,81.34,813551.0
2020-11-11 15:50:00,81.35,81.4,81.2,81.27,1675777.0,81.35,81.4,81.2,81.27,1675777.0
2020-11-12 09:30:00,81.32,81.64,80.3,81.51,2532769.0,81.32,81.64,80.3,81.51,2532769.0
2020-11-12 09:40:00,81.52,81.67,80.85,80.92,1770159.0,81.52,81.67,80.85,80.92,1770159.0
2020-11-12 09:50:00,80.93,81.62,80.93,81.46,1371775.0,80.93,81.62,80.93,81.46,1371775.0
2020-11-12 10:00:00,81.45,81.57,81.1,81.37,1044645.0,81.45,81.57,81.1,81.37,1044645.0
2020-11-12 10:10:00,81.38,82.2,81.38,82.07,1661642.0,81.38,82.2,81.38,82.07,1661642.0
2020-11-12 10:20:00,82.07,82.6,82.0,82.51,1738528.0,82.07,82.6,82.0,82.51,1738528.0
2020-11-12 10:30:00,82.51,83.0,82.37,82.49,1461060.0,82.51,83.0,82.37,82.49,1461060.0
2020-11-12 10:40:00,82.48,82.73,82.27,82.4,1033430.0,82.48,82.73,82.27,82.4,1033430.0
2020-11-12 10:50:00,82.4,82.52,82.09,82.21,751543.0,82.4,82.52,82.09,82.21,751543.0
2020-11-12 11:00:00,82.21,82.85,82.21,82.63,1289992.0,82.21,82.85,82.21,82.63,1289992.0
2020-11-12 11:10:00,82.63,82.65,82.16,82.43,640149.0,82.63,82.65,82.16,82.43,640149.0
2020-11-12 11:20:00,82.43,82.6,82.23,82.53,499887.0,82.43,82.6,82.23,82.53,499887.0
2020-11-12 11:30:00,82.53,82.56,82.21,82.31,431033.0,82.53,82.56,82.21,82.31,431033.0
2020-11-12 11:40:00,82.3,82.3,81.89,82.05,829695.0,82.3,82.3,81.89,82.05,829695.0
2020-11-12 11:50:00,82.07,82.44,82.07,82.37,438899.0,82.07,82.44,82.07,82.37,438899.0
2020-11-12 12:00:00,82.37,82.53,82.26,82.29,428045.0,82.37,82.53,82.26,82.29,428045.0
2020-11-12 12:10:00,82.31,82.46,82.23,82.25,538858.0,82.31,82.46,82.23,82.25,538858.0
2020-11-12 12:20:00,82.25,82.44,81.98,82.05,701339.0,82.25,82.44,81.98,82.05,701339.0
2020-11-12 12:30:00,82.04,82.43,82.01,82.31,577521.0,82.04,82.43,82.01,82.31,577521.0
2020-11-12 12:40:00,82.31,82.32,81.86,81.87,808961.0,82.31,82.32,81.86,81.87,808961.0
2020-11-12 12:50:00,81.88,81.98,81.65,81.76,820180.0,81.88,81.98,81.65,81.76,820180.0
2020-11-12 13:00:00,81.75,82.03,81.65,82.02,855894.0,81.75,82.03,81.65,82.02,855894.0
2020-11-12 13:10:00,82.03,82.23,81.77,82.14,731879.0,82.03,82.23,81.77,82.14,731879.0
2020-11-12 13:20:00,82.13,82.23,81.74,81.8,780767.0,82.13,82.23,81.74,81.8,780767.0
2020-11-12 13:30:00,81.79,82.12,81.61,82.07,723637.0,81.79,82.12,81.61,82.07,723637.0
2020-11-12 13:40:00,82.06,82.1,81.83,81.9,412848.0,82.06,82.1,81.83,81.9,412848.0
2020-11-12 13:50:00,81.9,82.19,81.86,82.11,510557.0,81.9,82.19,81.86,82.11,510557.0
2020-11-12 14:00:00,82.11,82.3,81.96,82.06,659219.0,82.11,82.3,81.96,82.06,659219.0
2020-11-12 14:10:00,82.06,82.1,81.86,81.92,541605.0,82.06,82.1,81.86,81.92,541605.0
2020-11-12 14:20:00,81.93,82.0,81.84,81.88,519430.0,81.93,82.0,81.84,81.88,519430.0
2020-11-12 14:30:00,81.88,82.09,81.78,82.06,575154.0,81.88,82.09,81.78,82.06,575154.0
2020-11-12 14:40:00,82.06,82.06,81.61,81.69,616855.0,82.06,82.06,81.61,81.69,616855.0
2020-11-12 14:50:00,81.69,81.87,81.62,81.64,487641.0,81.69,81.87,81.62,81.64,487641.0
2020-11-12 15:00:00,81.64,81.65,81.39,81.59,636497.0,81.64,81.65,81.39,81.59,636497.0
2020-11-12 15:10:00,81.6,81.82,81.57,81.71,560175.0,81.6,81.82,81.57,81.71,560175.0
2020-11-12 15:20:00,81.72,81.74,81.53,81.61,448328.0,81.72,81.74,81.53,81.61,448328.0
2020-11-12 15:30:00,81.61,81.79,81.55,81.78,470739.0,81.61,81.79,81.55,81.78,470739.0
2020-11-12 15:40:00,81.77,81.82,81.6,81.8,749277.0,81.77,81.82,81.6,81.8,749277.0
2020-11-12 15:50:00,81.79,81.85,81.6,81.82,1294638.0,81.79,81.85,81.6,81.82,1294638.0
2020-11-13 09:30:00,82.73,82.81,81.76,82.23,2421755.0,82.73,82.81,81.76,82.23,2421755.0
2020-11-13 09:40:00,82.23,82.59,82.0,82.17,1517852.0,82.23,82.59,82.0,82.17,1517852.0
2020-11-13 09:50:00,82.18,83.11,82.02,82.82,1904316.0,82.18,83.11,82.02,82.82,1904316.0
2020-11-13 10:00:00,82.81,82.98,82.51,82.54,1277732.0,82.81,82.98,82.51,82.54,1277732.0
2020-11-13 10:10:00,82.55,82.62,82.07,82.31,965985.0,82.55,82.62,82.07,82.31,965985.0
2020-11-13 10:20:00,82.32,82.47,82.12,82.39,725298.0,82.32,82.47,82.12,82.39,725298.0
2020-11-13 10:30:00,82.39,82.42,81.76,81.81,950924.0,82.39,82.42,81.76,81.81,950924.0
2020-11-13 10:40:00,81.8,82.06,81.69,81.88,710922.0,81.8,82.06,81.69,81.88,710922.0
2020-11-13 10:50:00,81.88,81.99,80.87,81.05,1149748.0,81.88,81.99,80.87,81.05,1149748.0
2020-11-13 11:00:00,81.06,81.43,81.0,81.05,811619.0,81.06,81.43,81.0,81.05,811619.0
2020-11-13 11:10:00,81.04,81.48,80.93,81.37,663876.0,81.04,81.48,80.93,81.37,663876.0
2020-11-13 11:20:00,81.38,81.54,81.16,81.25,529723.0,81.38,81.54,81.16,81.25,529723.0
2020-11-13 11:30:00,81.24,81.33,81.11,81.24,386813.0,81.24,81.33,81.11,81.24,386813.0
2020-11-13 11:40:00,81.24,81.65,81.2,81.64,614182.0,81.24,81.65,81.2,81.64,614182.0
2020-11-13 11:50:00,81.65,81.68,81.47,81.53,493301.0,81.65,81.68,81.47,81.53,493301.0
2020-11-13 12:00:00,81.53,81.6,81.38,81.46,370124.0,81.53,81.6,81.38,81.46,370124.0
2020-11-13 12:10:00,81.46,81.66,81.38,81.41,338198.0,81.46,81.66,81.38,81.41,338198.0
2020-11-13 12:20:00,81.41,81.48,81.32,81.34,321927.0,81.41,81.48,81.32,81.34,321927.0
2020-11-13 12:30:00,81.36,81.41,81.23,81.24,319361.0,81.36,81.41,81.23,81.24,319361.0
2020-11-13 12:40:00,81.23,81.38,81.19,81.23,336093.0,81.23,81.38,81.19,81.23,336093.0
2020-11-13 12:50:00,81.22,81.31,81.13,81.3,331610.0,81.22,81.31,81.13,81.3,331610.0
2020-11-13 13:00:00,81.31,81.39,81.26,81.33,299093.0,81.31,81.39,81.26,81.33,299093.0
2020-11-13 13:10:00,81.34,81.43,81.21,81.25,314650.0,81.34,81.43,81.21,81.25,314650.0
2020-11-13 13:20:00,81.24,81.28,81.1,81.13,322160.0,81.24,81.28,81.1,81.13,322160.0
2020-11-13 13:30:00,81.13,81.21,81.05,81.06,401134.0,81.13,81.21,81.05,81.06,401134.0
2020-11-13 13:40:00,81.05,81.08,80.88,80.91,383833.0,81.05,81.08,80.88,80.91,383833.0
2020-11-13 13:50:00,80.92,80.95,80.72,80.85,577170.0,80.92,80.95,80.72,80.85,577170.0
2020-11-13 14:00:00,80.85,81.02,80.82,80.91,380920.0,80.85,81.02,80.82,80.91,380920.0
2020-11-13 14:10:00,80.91,80.95,80.7,80.95,391074.0,80.91,80.95,80.7,80.95,391074.0
2020-11-13 14:20:00,80.95,81.15,80.87,80.88,546050.0,80.95,81.15,80.87,80.88,546050.0
2020-11-13 14:30:00,80.89,80.97,80.77,80.95,338605.0,80.89,80.97,80.77,80.95,338605.0
2020-11-13 14:40:00,80.94,81.09,80.93,81.01,343242.0,80.94,81.09,80.93,81.01,343242.0
2020-11-13 14:50:00,81.02,81.35,80.96,81.31,502825.0,81.02,81.35,80.96,81.31,502825.0
2020-11-13 15:00:00,81.31,81.33,81.17,81.21,443172.0,81.31,81.33,81.17,81.21,443172.0
2020-11-13 15:10:00,81.21,81.44,81.19,81.3,589853.0,81.21,81.44,81.19,81.3,589853.0
2020-11-13 15:20:00,81.29,81.3,81.15,81.18,412376.0,81.29,81.3,81.15,81.18,412376.0
2020-11-13 15:30:00,81.18,81.32,81.1,81.2,730003.0,81.18,81.32,81.1,81.2,730003.0
2020-11-13 15:40:00,81.2,81.4,81.15,81.2,745066.0,81.2,81.4,81.15,81.2,745066.0
2020-11-13 15:50:00,81.2,81.52,81.17,81.43,1369526.0,81.2,81.52,81.17,81.43,1369526.0
2020-11-16 09:30:00,81.32,82.42,80.48,82.02,3464429.0,81.32,82.42,80.48,82.02,3464429.0
2020-11-16 09:40:00,82.03,82.57,81.86,82.15,1953466.0,82.03,82.57,81.86,82.15,1953466.0
2020-11-16 09:50:00,82.14,82.52,81.64,81.9,1815605.0,82.14,82.52,81.64,81.9,1815605.0
2020-11-16 10:00:00,81.89,82.84,81.81,82.71,1517480.0,81.89,82.84,81.81,82.71,1517480.0
2020-11-16 10:10:00,82.71,83.32,82.57,83.1,1828452.0,82.71,83.32,82.57,83.1,1828452.0
2020-11-16 10:20:00,83.1,83.21,82.82,82.98,1737675.0,83.1,83.21,82.82,82.98,1737675.0
2020-11-16 10:30:00,82.99,83.37,82.91,82.96,1191035.0,82.99,83.37,82.91,82.96,1191035.0
2020-11-16 10:40:00,82.96,83.22,82.75,83.15,898018.0,82.96,83.22,82.75,83.15,898018.0
2020-11-16 10:50:00,83.15,83.52,83.14,83.49,981269.0,83.15,83.52,83.14,83.49,981269.0
2020-11-16 11:00:00,83.5,83.6,83.2,83.34,663191.0,83.5,83.6,83.2,83.34,663191.0
2020-11-16 11:10:00,83.34,83.53,83.0,83.01,572990.0,83.34,83.53,83.0,83.01,572990.0
2020-11-16 11:20:00,83.01,83.1,82.78,82.86,740845.0,83.01,83.1,82.78,82.86,740845.0
2020-11-16 11:30:00,82.84,83.07,82.75,83.04,548241.0,82.84,83.07,82.75,83.04,548241.0
2020-11-16 11:40:00,83.04,83.18,82.91,83.14,393309.0,83.04,83.18,82.91,83.14,393309.0
2020-11-16 11:50:00,83.15,83.3,83.12,83.19,615076.0,83.15,83.3,83.12,83.19,615076.0
2020-11-16 12:00:00,83.18,83.24,82.91,82.95,430170.0,83.18,83.24,82.91,82.95,430170.0
2020-11-16 12:10:00,82.96,83.0,82.81,82.89,375549.0,82.96,83.0,82.81,82.89,375549.0
2020-11-16 12:20:00,82.87,82.89,82.6,82.84,503293.0,82.87,82.89,82.6,82.84,503293.0
2020-11-16 12:30:00,82.84,82.85,82.63,82.7,263188.0,82.84,82.85,82.63,82.7,263188.0
2020-11-16 12:40:00,82.7,82.85,82.67,82.78,331638.0,82.7,82.85,82.67,82.78,331638.0
2020-11-16 12:50:00,82.79,82.84,82.48,82.51,420106.0,82.79,82.84,82.48,82.51,420106.0
2020-11-16 13:00:00,82.51,82.66,82.4,82.61,371521.0,82.51,82.66,82.4,82.61,371521.0
2020-11-16 13:10:00,82.6,82.7,82.49,82.68,304497.0,82.6,82.7,82.49,82.68,304497.0
2020-11-16 13:20:00,82.68,82.7,82.33,82.38,392552.0,82.68,82.7,82.33,82.38,392552.0
2020-11-16 13:30:00,82.38,82.52,82.36,82.39,342971.0,82.38,82.52,82.36,82.39,342971.0
2020-11-16 13:40:00,82.39,82.41,82.18,82.33,389368.0,82.39,82.41,82.18,82.33,389368.0
2020-11-16 13:50:00,82.34,82.65,82.28,82.63,446936.0,82.34,82.65,82.28,82.63,446936.0
2020-11-16 14:00:00,82.64,82.68,82.46,82.67,383057.0,82.64,82.68,82.46,82.67,383057.0
2020-11-16 14:10:00,82.66,82.88,82.62,82.84,406521.0,82.66,82.88,82.62,82.84,406521.0
2020-11-16 14:20:00,82.84,82.98,82.79,82.86,415410.0,82.84,82.98,82.79,82.86,415410.0
2020-11-16 14:30:00,82.87,82.94,82.78,82.92,377914.0,82.87,82.94,82.78,82.92,377914.0
2020-11-16 14:40:00,82.93,83.14,82.85,82.99,477439.0,82.93,83.14,82.85,82.99,477439.0
2020-11-16 14:50:00,82.98,83.01,82.84,82.97,405134.0,82.98,83.01,82.84,82.97,405134.0
2020-11-16 15:00:00,82.97,83.05,82.82,83.02,564110.0,82.97,83.05,82.82,83.02,564110.0
2020-11-16 15:10:00,83.02,83.15,82.92,83.09,552665.0,83.02,83.15,82.92,83.09,552665.0
2020-11-16 15:20:00,83.11,83.27,83.09,83.26,665712.0,83.11,83.27,83.09,83.26,665712.0
2020-11-16 15:30:00,83.26,83.53,83.19,83.38,1328882.0,83.26,83.53,83.19,83.38,1328882.0
2020-11-16 15:40:00,83.38,83.54,83.36,83.52,791693.0,83.38,83.54,83.36,83.52,791693.0
2020-11-16 15:50:00,83.51,83.78,83.33,83.73,2034745.0,83.51,83.78,83.33,83.73,2034745.0
2020-11-17 09:30:00,83.88,84.81,83.6,83.73,2833556.0,83.88,84.81,83.6,83.73,2833556.0
2020-11-17 09:40:00,83.73,84.02,83.22,83.46,1508384.0,83.73,84.02,83.22,83.46,1508384.0
2020-11-17 09:50:00,83.47,83.68,83.14,83.24,1151320.0,83.47,83.68,83.14,83.24,1151320.0
2020-11-17 10:00:00,83.25,83.55,83.15,83.48,947773.0,83.25,83.55,83.15,83.48,947773.0
2020-11-17 10:10:00,83.48,83.72,83.32,83.53,795697.0,83.48,83.72,83.32,83.53,795697.0
2020-11-17 10:20:00,83.53,83.96,83.45,83.74,796066.0,83.53,83.96,83.45,83.74,796066.0
2020-11-17 10:30:00,83.74,84.17,83.72,84.01,788503.0,83.74,84.17,83.72,84.01,788503.0
2020-11-17 10:40:00,84.02,84.17,83.89,84.03,865082.0,84.02,84.17,83.89,84.03,865082.0
2020-11-17 10:50:00,84.03,84.08,83.74,83.91,569686.0,84.03,84.08,83.74,83.91,569686.0
2020-11-17 11:00:00,83.91,83.98,83.61,83.64,514748.0,83.91,83.98,83.61,83.64,514748.0
2020-11-17 11:10:00,83.65,83.72,83.42,83.45,487111.0,83.65,83.72,83.42,83.45,487111.0
2020-11-17 11:20:00,83.46,83.46,82.91,83.05,1025488.0,83.46,83.46,82.91,83.05,1025488.0
2020-11-17 11:30:00,83.05,83.4,82.97,83.36,660960.0,83.05,83.4,82.97,83.36,660960.0
2020-11-17 11:40:00,83.35,83.48,83.2,83.3,403092.0,83.35,83.48,83.2,83.3,403092.0
2020-11-17 11:50:00,83.3,83.31,83.0,83.23,531557.0,83.3,83.31,83.0,83.23,531557.0
2020-11-17 12:00:00,83.23,83.34,83.11,83.28,341871.0,83.23,83.34,83.11,83.28,341871.0
2020-11-17 12:10:00,83.29,83.41,83.19,83.25,379070.0,83.29,83.41,83.19,83.25,379070.0
2020-11-17 12:20:00,83.26,83.41,83.18,83.39,350188.0,83.26,83.41,83.18,83.39,350188.0
2020-11-17 12:30:00,83.39,83.59,83.36,83.5,481587.0,83.39,83.59,83.36,83.5,481587.0
2020-11-17 12:40:00,83.5,83.56,83.43,83.53,276431.0,83.5,83.56,83.43,83.53,276431.0
2020-11-17 12:50:00,83.54,83.82,83.53,83.78,441437.0,83.54,83.82,83.53,83.78,441437.0
2020-11-17 13:00:00,83.78,83.88,83.74,83.8,453912.0,83.78,83.88,83.74,83.8,453912.0
2020-11-17 13:10:00,83.8,83.9,83.72,83.81,386837.0,83.8,83.9,83.72,83.81,386837.0
2020-11-17 13:20:00,83.81,83.9,83.69,83.88,437810.0,83.81,83.9,83.69,83.88,437810.0
2020-11-17 13:30:00,83.89,83.95,83.7,83.8,426659.0,83.89,83.95,83.7,83.8,426659.0
2020-11-17 13:40:00,83.79,83.79,83.36,83.47,514087.0,83.79,83.79,83.36,83.47,514087.0
2020-11-17 13:50:00,83.47,83.54,83.4,83.48,345621.0,83.47,83.54,83.4,83.48,345621.0
2020-11-17 14:00:00,83.47,83.66,83.43,83.59,363675.0,83.47,83.66,83.43,83.59,363675.0
2020-11-17 14:10:00,83.6,83.79,83.58,83.72,375643.0,83.6,83.79,83.58,83.72,375643.0
2020-11-17 14:20:00,83.72,83.82,83.63,83.68,418609.0,83.72,83.82,83.63,83.68,418609.0
2020-11-17 14:30:00,83.68,83.89,83.67,83.76,384005.0,83.68,83.89,83.67,83.76,384005.0
2020-11-17 14:40:00,83.76,83.85,83.71,83.76,302594.0,83.76,83.85,83.71,83.76,302594.0
2020-11-17 14:50:00,83.74,83.83,83.67,83.68,895486.0,83.74,83.83,83.67,83.68,895486.0
2020-11-17 15:00:00,83.68,83.74,83.49,83.53,426375.0,83.68,83.74,83.49,83.53,426375.0
2020-11-17 15:10:00,83.53,83.53,83.35,83.38,341660.0,83.53,83.53,83.35,83.38,341660.0
2020-11-17 15:20:00,83.37,83.41,83.09,83.2,459924.0,83.37,83.41,83.09,83.2,459924.0
2020-11-17 15:30:00,83.19,83.33,83.11,83.33,407617.0,83.19,83.33,83.11,83.33,407617.0
2020-11-17 15:40:00,83.33,83.5,83.19,83.44,538620.0,83.33,83.5,83.19,83.44,538620.0
2020-11-17 15:50:00,83.45,83.5,83.21,83.36,1245390.0,83.45,83.5,83.21,83.36,1245390.0
2020-11-18 09:30:00,83.07,83.78,82.76,83.41,1990993.0,83.07,83.78,82.76,83.41,1990993.0
2020-11-18 09:40:00,83.41,83.66,82.87,82.88,1156427.0,83.41,83.66,82.87,82.88,1156427.0
2020-11-18 09:50:00,82.9,82.93,82.22,82.66,1678459.0,82.9,82.93,82.22,82.66,1678459.0
2020-11-18 10:00:00,82.65,82.65,82.26,82.48,922957.0,82.65,82.65,82.26,82.48,922957.0
2020-11-18 10:10:00,82.51,83.03,82.47,82.96,1095208.0,82.51,83.03,82.47,82.96,1095208.0
2020-11-18 10:20:00,82.96,83.32,82.95,83.26,817052.0,82.96,83.32,82.95,83.26,817052.0
2020-11-18 10:30:00,83.27,83.31,82.99,83.16,709926.0,83.27,83.31,82.99,83.16,709926.0
2020-11-18 10:40:00,83.17,83.52,83.16,83.36,1005811.0,83.17,83.52,83.16,83.36,1005811.0
2020-11-18 10:50:00,83.36,83.67,83.34,83.59,612416.0,83.36,83.67,83.34,83.59,612416.0
2020-11-18 11:00:00,83.58,83.6,83.32,83.42,606502.0,83.58,83.6,83.32,83.42,606502.0
2020-11-18 11:10:00,83.42,83.48,83.19,83.26,518510.0,83.42,83.48,83.19,83.26,518510.0
2020-11-18 11:20:00,83.26,83.41,83.18,83.21,345058.0,83.26,83.41,83.18,83.21,345058.0
2020-11-18 11:30:00,83.21,83.28,83.02,83.05,554175.0,83.21,83.28,83.02,83.05,554175.0
2020-11-18 11:40:00,83.05,83.28,83.01,83.26,419321.0,83.05,83.28,83.01,83.26,419321.0
2020-11-18 11:50:00,83.27,83.5,83.26,83.48,532874.0,83.27,83.5,83.26,83.48,532874.0
2020-11-18 12:00:00,83.49,83.77,83.49,83.68,740836.0,83.49,83.77,83.49,83.68,740836.0
2020-11-18 12:10:00,83.68,83.76,83.56,83.67,435075.0,83.68,83.76,83.56,83.67,435075.0
2020-11-18 12:20:00,83.67,83.9,83.65,83.73,557723.0,83.67,83.9,83.65,83.73,557723.0
2020-11-18 12:30:00,83.74,83.96,83.73,83.89,436770.0,83.74,83.96,83.73,83.89,436770.0
2020-11-18 12:40:00,83.89,83.89,83.66,83.72,360950.0,83.89,83.89,83.66,83.72,360950.0
2020-11-18 12:50:00,83.73,83.73,83.47,83.54,697598.0,83.73,83.73,83.47,83.54,697598.0
2020-11-18 13:00:00,83.54,83.77,83.45,83.76,370940.0,83.54,83.77,83.45,83.76,370940.0
2020-11-18 13:10:00,83.75,83.76,83.45,83.47,303650.0,83.75,83.76,83.45,83.47,303650.0
2020-11-18 13:20:00,83.47,83.51,83.37,83.38,237104.0,83.47,83.51,83.37,83.38,237104.0
2020-11-18 13:30:00,83.38,83.42,83.24,83.31,292137.0,83.38,83.42,83.24,83.31,292137.0
2020-11-18 13:40:00,83.33,83.33,83.02,83.12,397278.0,83.33,83.33,83.02,83.12,397278.0
2020-11-18 13:50:00,83.13,83.13,82.94,83.03,733665.0,83.13,83.13,82.94,83.03,733665.0
2020-11-18 14:00:00,83.02,83.11,82.95,82.97,433911.0,83.02,83.11,82.95,82.97,433911.0
2020-11-18 14:10:00,82.97,83.01,82.71,82.83,492051.0,82.97,83.01,82.71,82.83,492051.0
2020-11-18 14:20:00,82.83,82.96,82.8,82.95,387819.0,82.83,82.96,82.8,82.95,387819.0
2020-11-18 14:30:00,82.94,83.09,82.88,83.04,430827.0,82.94,83.09,82.88,83.04,430827.0
2020-11-18 14:40:00,83.05,83.19,83.03,83.08,424446.0,83.05,83.19,83.03,83.08,424446.0
2020-11-18 14:50:00,83.08,83.24,83.07,83.17,391440.0,83.08,83.24,83.07,83.17,391440.0
2020-11-18 15:00:00,83.17,83.24,82.98,83.22,460824.0,83.17,83.24,82.98,83.22,460824.0
2020-11-18 15:10:00,83.23,83.48,83.23,83.35,546321.0,83.23,83.48,83.23,83.35,546321.0
2020-11-18 15:20:00,83.35,83.54,83.31,83.4,525624.0,83.35,83.54,83.31,83.4,525624.0
2020-11-18 15:30:00,83.41,83.48,83.03,83.05,628445.0,83.41,83.48,83.03,83.05,628445.0
2020-11-18 15:40:00,83.04,83.09,82.67,82.79,1187600.0,83.04,83.09,82.67,82.79,1187600.0
2020-11-18 15:50:00,82.81,82.81,82.5,82.54,1357804.0,82.81,82.81,82.5,82.54,1357804.0
2020-11-19 09:30:00,82.5,82.82,81.72,82.13,2039162.0,82.5,82.82,81.72,82.13,2039162.0
2020-11-19 09:40:00,82.13,82.4,81.78,82.32,1263474.0,82.13,82.4,81.78,82.32,1263474.0
2020-11-19 09:50:00,82.31,82.7,82.0,82.7,990137.0,82.31,82.7,82.0,82.7,990137.0
2020-11-19 10:00:00,82.7,82.81,82.22,82.35,974146.0,82.7,82.81,82.22,82.35,974146.0
2020-11-19 10:10:00,82.36,82.68,82.2,82.67,704177.0,82.36,82.68,82.2,82.67,704177.0
2020-11-19 10:20:00,82.68,82.86,82.4,82.81,777404.0,82.68,82.86,82.4,82.81,777404.0
2020-11-19 10:30:00,82.81,82.91,82.4,82.73,729575.0,82.81,82.91,82.4,82.73,729575.0
2020-11-19 10:40:00,82.73,82.94,82.66,82.83,565572.0,82.73,82.94,82.66,82.83,565572.0
2020-11-19 10:50:00,82.83,83.02,82.76,82.84,506042.0,82.83,83.02,82.76,82.84,506042.0
2020-11-19 11:00:00,82.84,82.99,82.7,82.75,480300.0,82.84,82.99,82.7,82.75,480300.0
2020-11-19 11:10:00,82.77,83.12,82.66,83.09,487087.0,82.77,83.12,82.66,83.09,487087.0
2020-11-19 11:20:00,83.09,83.67,83.07,83.59,1508477.0,83.09,83.67,83.07,83.59,1508477.0
2020-11-19 11:30:00,83.59,84.08,83.58,84.03,2294894.0,83.59,84.08,83.58,84.03,2294894.0
2020-11-19 11:40:00,84.03,84.74,84.0,84.68,2420757.0,84.03,84.74,84.0,84.68,2420757.0
2020-11-19 11:50:00,84.67,85.2,84.52,84.99,3933977.0,84.67,85.2,84.52,84.99,3933977.0
2020-11-19 12:00:00,84.98,85.29,84.86,85.0,2142403.0,84.98,85.29,84.86,85.0,2142403.0
2020-11-19 12:10:00,85.0,85.11,84.84,85.06,1290412.0,85.0,85.11,84.84,85.06,1290412.0
2020-11-19 12:20:00,85.06,85.19,84.87,84.93,1033178.0,85.06,85.19,84.87,84.93,1033178.0
2020-11-19 12:30:00,84.94,85.13,84.61,84.73,1340616.0,84.94,85.13,84.61,84.73,1340616.0
2020-11-19 12:40:00,84.73,84.76,84.5,84.68,1291592.0,84.73,84.76,84.5,84.68,1291592.0
2020-11-19 12:50:00,84.67,84.99,84.66,84.99,1224387.0,84.67,84.99,84.66,84.99,1224387.0
2020-11-19 13:00:00,84.99,85.03,84.83,84.92,732066.0,84.99,85.03,84.83,84.92,732066.0
2020-11-19 13:10:00,84.93,84.99,84.78,84.91,550723.0,84.93,84.99,84.78,84.91,550723.0
2020-11-19 13:20:00,84.91,85.2,84.87,85.16,1043951.0,84.91,85.2,84.87,85.16,1043951.0
2020-11-19 13:30:00,85.17,85.3,85.12,85.28,1055221.0,85.17,85.3,85.12,85.28,1055221.0
2020-11-19 13:40:00,85.29,85.38,85.09,85.1,1187309.0,85.29,85.38,85.09,85.1,1187309.0
2020-11-19 13:50:00,85.11,85.27,85.04,85.16,611527.0,85.11,85.27,85.04,85.16,611527.0
2020-11-19 14:00:00,85.17,85.33,84.99,85.03,691070.0,85.17,85.33,84.99,85.03,691070.0
2020-11-19 14:10:00,85.04,85.15,84.8,84.92,592282.0,85.04,85.15,84.8,84.92,592282.0
2020-11-19 14:20:00,84.91,84.94,84.81,84.91,414533.0,84.91,84.94,84.81,84.91,414533.0
2020-11-19 14:30:00,84.9,85.02,84.86,85.0,471886.0,84.9,85.02,84.86,85.0,471886.0
2020-11-19 14:40:00,84.99,85.09,84.97,85.03,471224.0,84.99,85.09,84.97,85.03,471224.0
2020-11-19 14:50:00,85.03,85.15,84.88,85.13,542630.0,85.03,85.15,84.88,85.13,542630.0
2020-11-19 15:00:00,85.14,85.14,84.83,84.88,748780.0,85.14,85.14,84.83,84.88,748780.0
2020-11-19 15:10:00,84.87,85.19,84.82,85.09,692660.0,84.87,85.19,84.82,85.09,692660.0
2020-11-19 15:20:00,85.09,85.16,84.91,85.04,1021140.0,85.09,85.16,84.91,85.04,1021140.0
2020-11-19 15:30:00,85.05,85.27,84.94,85.22,1188304.0,85.05,85.27,84.94,85.22,1188304.0
2020-11-19 15:40:00,85.23,85.26,84.99,85.16,1029460.0,85.23,85.26,84.99,85.16,1029460.0
2020-11-19 15:50:00,85.16,85.64,85.14,85.59,3072768.0,85.16,85.64,85.14,85.59,3072768.0
2020-11-20 09:30:00,85.29,86.1,84.64,84.92,2983127.0,85.29,86.1,84.64,84.92,2983127.0
2020-11-20 09:40:00,84.93,85.25,84.69,84.97,1651939.0,84.93,85.25,84.69,84.97,1651939.0
2020-11-20 09:50:00,84.97,85.18,84.57,84.97,1395095.0,84.97,85.18,84.57,84.97,1395095.0
2020-11-20 10:00:00,84.98,85.49,84.83,85.34,1409447.0,84.98,85.49,84.83,85.34,1409447.0
2020-11-20 10:10:00,85.36,85.46,84.95,85.33,1444339.0,85.36,85.46,84.95,85.33,1444339.0
2020-11-20 10:20:00,85.33,85.46,85.07,85.32,651028.0,85.33,85.46,85.07,85.32,651028.0
2020-11-20 10:30:00,85.33,85.35,85.05,85.34,660124.0,85.33,85.35,85.05,85.34,660124.0
2020-11-20 10:40:00,85.33,85.52,85.27,85.33,702990.0,85.33,85.52,85.27,85.33,702990.0
2020-11-20 10:50:00,85.33,85.54,85.22,85.26,696938.0,85.33,85.54,85.22,85.26,696938.0
2020-11-20 11:00:00,85.27,85.37,85.11,85.34,544961.0,85.27,85.37,85.11,85.34,544961.0
2020-11-20 11:10:00,85.34,85.79,85.32,85.76,946881.0,85.34,85.79,85.32,85.76,946881.0
2020-11-20 11:20:00,85.76,85.78,85.5,85.61,736070.0,85.76,85.78,85.5,85.61,736070.0
2020-11-20 11:30:00,85.6,85.65,85.32,85.34,640347.0,85.6,85.65,85.32,85.34,640347.0
2020-11-20 11:40:00,85.35,85.39,84.8,84.85,889503.0,85.35,85.39,84.8,84.85,889503.0
2020-11-20 11:50:00,84.85,84.92,84.71,84.87,712216.0,84.85,84.92,84.71,84.87,712216.0
2020-11-20 12:00:00,84.87,85.09,84.72,85.09,642726.0,84.87,85.09,84.72,85.09,642726.0
2020-11-20 12:10:00,85.08,85.18,85.04,85.13,400375.0,85.08,85.18,85.04,85.13,400375.0
2020-11-20 12:20:00,85.12,85.42,85.12,85.36,600429.0,85.12,85.42,85.12,85.36,600429.0
2020-11-20 12:30:00,85.36,85.44,85.25,85.27,446376.0,85.36,85.44,85.25,85.27,446376.0
2020-11-20 12:40:00,85.27,85.41,85.19,85.27,580767.0,85.27,85.41,85.19,85.27,580767.0
2020-11-20 12:50:00,85.27,85.37,85.16,85.31,365250.0,85.27,85.37,85.16,85.31,365250.0
2020-11-20 13:00:00,85.31,85.31,85.02,85.13,372601.0,85.31,85.31,85.02,85.13,372601.0
2020-11-20 13:10:00,85.14,85.34,85.11,85.2,340678.0,85.14,85.34,85.11,85.2,340678.0
2020-11-20 13:20:00,85.2,85.29,85.1,85.22,345832.0,85.2,85.29,85.1,85.22,345832.0
2020-11-20 13:30:00,85.23,85.32,85.2,85.27,480937.0,85.23,85.32,85.2,85.27,480937.0
2020-11-20 13:40:00,85.27,85.29,85.13,85.14,314420.0,85.27,85.29,85.13,85.14,314420.0
2020-11-20 13:50:00,85.15,85.22,85.1,85.22,252313.0,85.15,85.22,85.1,85.22,252313.0
2020-11-20 14:00:00,85.22,85.39,85.2,85.34,431045.0,85.22,85.39,85.2,85.34,431045.0
2020-11-20 14:10:00,85.34,85.34,85.15,85.16,330989.0,85.34,85.34,85.15,85.16,330989.0
2020-11-20 14:20:00,85.16,85.48,85.1,85.47,497454.0,85.16,85.48,85.1,85.47,497454.0
2020-11-20 14:30:00,85.47,85.57,85.38,85.45,596629.0,85.47,85.57,85.38,85.45,596629.0
2020-11-20 14:40:00,85.46,85.5,85.27,85.45,488929.0,85.46,85.5,85.27,85.45,488929.0
2020-11-20 14:50:00,85.47,85.55,85.32,85.33,511317.0,85.47,85.55,85.32,85.33,511317.0
2020-11-20 15:00:00,85.33,85.42,85.24,85.26,436936.0,85.33,85.42,85.24,85.26,436936.0
2020-11-20 15:10:00,85.26,85.29,84.92,84.98,717888.0,85.26,85.29,84.92,84.98,717888.0
2020-11-20 15:20:00,84.97,85.1,84.92,85.01,590581.0,84.97,85.1,84.92,85.01,590581.0
2020-11-20 15:30:00,85.0,85.07,84.92,85.02,683827.0,85.0,85.07,84.92,85.02,683827.0
2020-11-20 15:40:00,85.02,85.11,84.93,84.99,730423.0,85.02,85.11,84.93,84.99,730423.0
2020-11-20 15:50:00,84.98,84.99,84.47,84.64,2417648.0,84.98,84.99,84.47,84.64,2417648.0
2020-11-23 09:30:00,85.52,86.0,85.07,85.71,2552970.0,85.52,86.0,85.07,85.71,2552970.0
2020-11-23 09:40:00,85.74,87.52,85.71,87.41,3559944.0,85.74,87.52,85.71,87.41,3559944.0
2020-11-23 09:50:00,87.4,87.54,87.04,87.12,2914247.0,87.4,87.54,87.04,87.12,2914247.0
2020-11-23 10:00:00,87.11,87.29,86.73,86.79,1905923.0,87.11,87.29,86.73,86.79,1905923.0
2020-11-23 10:10:00,86.78,87.0,86.42,86.97,1708692.0,86.78,87.0,86.42,86.97,1708692.0
2020-11-23 10:20:00,86.98,86.98,86.24,86.44,1404228.0,86.98,86.98,86.24,86.44,1404228.0
2020-11-23 10:30:00,86.44,87.19,86.39,87.14,1686164.0,86.44,87.19,86.39,87.14,1686164.0
2020-11-23 10:40:00,87.14,87.33,86.78,86.89,1577758.0,87.14,87.33,86.78,86.89,1577758.0
2020-11-23 10:50:00,86.91,87.14,86.83,86.9,989215.0,86.91,87.14,86.83,86.9,989215.0
2020-11-23 11:00:00,86.91,87.1,86.5,86.51,1210612.0,86.91,87.1,86.5,86.51,1210612.0
2020-11-23 11:10:00,86.51,86.52,85.73,85.85,1925068.0,86.51,86.52,85.73,85.85,1925068.0
2020-11-23 11:20:00,85.85,86.04,85.6,85.79,1036417.0,85.85,86.04,85.6,85.79,1036417.0
2020-11-23 11:30:00,85.79,86.13,85.73,86.06,1202596.0,85.79,86.13,85.73,86.06,1202596.0
2020-11-23 11:40:00,86.05,86.26,86.03,86.19,853691.0,86.05,86.26,86.03,86.19,853691.0
2020-11-23 11:50:00,86.19,86.3,86.08,86.24,492011.0,86.19,86.3,86.08,86.24,492011.0
2020-11-23 12:00:00,86.23,86.23,85.75,85.79,619953.0,86.23,86.23,85.75,85.79,619953.0
2020-11-23 12:10:00,85.78,85.97,85.65,85.86,477790.0,85.78,85.97,85.65,85.86,477790.0
2020-11-23 12:20:00,85.86,86.11,85.84,86.09,470739.0,85.86,86.11,85.84,86.09,470739.0
2020-11-23 12:30:00,86.09,86.13,85.88,86.01,518214.0,86.09,86.13,85.88,86.01,518214.0
2020-11-23 12:40:00,86.01,86.07,85.9,86.01,416115.0,86.01,86.07,85.9,86.01,416115.0
2020-11-23 12:50:00,86.0,86.14,85.88,85.92,413575.0,86.0,86.14,85.88,85.92,413575.0
2020-11-23 13:00:00,85.92,85.96,85.76,85.92,379986.0,85.92,85.96,85.76,85.92,379986.0
2020-11-23 13:10:00,85.92,86.04,85.88,85.97,302885.0,85.92,86.04,85.88,85.97,302885.0
2020-11-23 13:20:00,85.96,86.28,85.82,86.18,682646.0,85.96,86.28,85.82,86.18,682646.0
2020-11-23 13:30:00,86.19,86.22,85.83,85.86,516379.0,86.19,86.22,85.83,85.86,516379.0
2020-11-23 13:40:00,85.85,85.89,85.62,85.72,579657.0,85.85,85.89,85.62,85.72,579657.0
2020-11-23 13:50:00,85.71,85.71,85.28,85.42,1169245.0,85.71,85.71,85.28,85.42,1169245.0
2020-11-23 14:00:00,85.42,85.42,84.72,84.92,1414340.0,85.42,85.42,84.72,84.92,1414340.0
2020-11-23 14:10:00,84.91,85.0,84.65,84.68,1128975.0,84.91,85.0,84.65,84.68,1128975.0
2020-11-23 14:20:00,84.68,84.94,84.67,84.68,750465.0,84.68,84.94,84.67,84.68,750465.0
2020-11-23 14:30:00,84.67,85.14,84.61,85.04,892306.0,84.67,85.14,84.61,85.04,892306.0
2020-11-23 14:40:00,85.02,85.04,84.8,84.94,583738.0,85.02,85.04,84.8,84.94,583738.0
2020-11-23 14:50:00,84.93,85.34,84.87,85.14,956731.0,84.93,85.34,84.87,85.14,956731.0
2020-11-23 15:00:00,85.14,85.45,85.12,85.42,707113.0,85.14,85.45,85.12,85.42,707113.0
2020-11-23 15:10:00,85.42,85.44,85.22,85.33,571908.0,85.42,85.44,85.22,85.33,571908.0
2020-11-23 15:20:00,85.34,85.42,85.13,85.39,571628.0,85.34,85.42,85.13,85.39,571628.0
2020-11-23 15:30:00,85.39,85.41,85.08,85.13,613591.0,85.39,85.41,85.08,85.13,613591.0
2020-11-23 15:40:00,85.14,85.26,85.05,85.16,608172.0,85.14,85.26,85.05,85.16,608172.0
2020-11-23 15:50:00,85.16,85.4,85.13,85.31,1180155.0,85.16,85.4,85.13,85.31,1180155.0
2020-11-24 09:30:00,85.75,86.11,83.61,83.69,2862534.0,85.75,86.11,83.61,83.69,2862534.0
2020-11-24 09:40:00,83.69,83.94,83.32,83.36,1869734.0,83.69,83.94,83.32,83.36,1869734.0
2020-11-24 09:50:00,83.35,84.17,83.32,84.08,1662621.0,83.35,84.17,83.32,84.08,1662621.0
2020-11-24 10:00:00,84.08,84.13,83.56,83.95,1158673.0,84.08,84.13,83.56,83.95,1158673.0
2020-11-24 10:10:00,83.95,84.04,83.41,83.98,1835988.0,83.95,84.04,83.41,83.98,1835988.0
2020-11-24 10:20:00,83.98,84.05,83.48,83.56,1046971.0,83.98,84.05,83.48,83.56,1046971.0
2020-11-24 10:30:00,83.58,84.18,83.46,84.15,1202262.0,83.58,84.18,83.46,84.15,1202262.0
2020-11-24 10:40:00,84.15,84.45,84.15,84.31,1137070.0,84.15,84.45,84.15,84.31,1137070.0
2020-11-24 10:50:00,84.32,84.79,84.31,84.76,850041.0,84.32,84.79,84.31,84.76,850041.0
2020-11-24 11:00:00,84.77,84.9,84.63,84.84,677145.0,84.77,84.9,84.63,84.84,677145.0
2020-11-24 11:10:00,84.85,85.22,84.8,85.1,854001.0,84.85,85.22,84.8,85.1,854001.0
2020-11-24 11:20:00,85.1,85.17,84.72,85.07,762853.0,85.1,85.17,84.72,85.07,762853.0
2020-11-24 11:30:00,85.08,85.18,84.9,85.05,616060.0,85.08,85.18,84.9,85.05,616060.0
2020-11-24 11:40:00,85.06,85.15,84.8,85.03,552613.0,85.06,85.15,84.8,85.03,552613.0
2020-11-24 11:50:00,85.03,85.07,84.67,84.72,722558.0,85.03,85.07,84.67,84.72,722558.0
2020-11-24 12:00:00,84.72,84.75,84.56,84.57,513239.0,84.72,84.75,84.56,84.57,513239.0
2020-11-24 12:10:00,84.57,84.73,84.45,84.53,492339.0,84.57,84.73,84.45,84.53,492339.0
2020-11-24 12:20:00,84.52,84.85,84.52,84.81,435606.0,84.52,84.85,84.52,84.81,435606.0
2020-11-24 12:30:00,84.81,84.89,84.61,84.63,525762.0,84.81,84.89,84.61,84.63,525762.0
2020-11-24 12:40:00,84.64,84.66,84.52,84.63,384636.0,84.64,84.66,84.52,84.63,384636.0
2020-11-24 12:50:00,84.64,84.97,84.58,84.94,484649.0,84.64,84.97,84.58,84.94,484649.0
2020-11-24 13:00:00,84.94,85.02,84.85,85.0,379779.0,84.94,85.02,84.85,85.0,379779.0
2020-11-24 13:10:00,84.99,85.07,84.82,84.85,342509.0,84.99,85.07,84.82,84.85,342509.0
2020-11-24 13:20:00,84.86,84.93,84.72,84.78,397480.0,84.86,84.93,84.72,84.78,397480.0
2020-11-24 13:30:00,84.79,85.22,84.77,85.2,555074.0,84.79,85.22,84.77,85.2,555074.0
2020-11-24 13:40:00,85.21,85.42,85.18,85.3,823295.0,85.21,85.42,85.18,85.3,823295.0
2020-11-24 13:50:00,85.3,85.33,85.07,85.2,358576.0,85.3,85.33,85.07,85.2,358576.0
2020-11-24 14:00:00,85.2,85.34,85.02,85.11,476197.0,85.2,85.34,85.02,85.11,476197.0
2020-11-24 14:10:00,85.11,85.15,84.97,85.04,402587.0,85.11,85.15,84.97,85.04,402587.0
2020-11-24 14:20:00,85.04,85.18,84.93,85.01,410968.0,85.04,85.18,84.93,85.01,410968.0
2020-11-24 14:30:00,85.02,85.25,85.01,85.13,384906.0,85.02,85.25,85.01,85.13,384906.0
2020-11-24 14:40:00,85.13,85.23,85.05,85.14,362464.0,85.13,85.23,85.05,85.14,362464.0
2020-11-24 14:50:00,85.14,85.3,85.12,85.14,474219.0,85.14,85.3,85.12,85.14,474219.0
2020-11-24 15:00:00,85.14,85.18,84.97,85.16,476476.0,85.14,85.18,84.97,85.16,476476.0
2020-11-24 15:10:00,85.17,85.28,85.09,85.16,382393.0,85.17,85.28,85.09,85.16,382393.0
2020-11-24 15:20:00,85.16,85.2,85.02,85.06,402961.0,85.16,85.2,85.02,85.06,402961.0
2020-11-24 15:30:00,85.07,85.12,84.83,84.87,678642.0,85.07,85.12,84.83,84.87,678642.0
2020-11-24 15:40:00,84.88,85.01,84.81,84.95,568620.0,84.88,85.01,84.81,84.95,568620.0
2020-11-24 15:50:00,84.95,85.12,84.92,85.06,1108632.0,84.95,85.12,84.92,85.06,1108632.0
2020-11-25 09:30:00,85.76,87.27,85.52,87.21,4133891.0,85.76,87.27,85.52,87.21,4133891.0
2020-11-25 09:40:00,87.23,87.57,86.87,87.07,2667949.0,87.23,87.57,86.87,87.07,2667949.0
2020-11-25 09:50:00,87.06,87.84,86.99,87.55,2541201.0,87.06,87.84,86.99,87.55,2541201.0
2020-11-25 10:00:00,87.56,87.58,86.36,86.71,2082195.0,87.56,87.58,86.36,86.71,2082195.0
2020-11-25 10:10:00,86.72,87.1,86.58,86.82,1751753.0,86.72,87.1,86.58,86.82,1751753.0
2020-11-25 10:20:00,86.82,86.87,86.25,86.42,1616690.0,86.82,86.87,86.25,86.42,1616690.0
2020-11-25 10:30:00,86.43,86.59,86.25,86.52,940190.0,86.43,86.59,86.25,86.52,940190.0
2020-11-25 10:40:00,86.52,86.52,86.06,86.18,1013511.0,86.52,86.52,86.06,86.18,1013511.0
2020-11-25 10:50:00,86.16,86.25,85.79,85.98,1182966.0,86.16,86.25,85.79,85.98,1182966.0
2020-11-25 11:00:00,85.98,86.34,85.93,86.31,1095738.0,85.98,86.34,85.93,86.31,1095738.0
2020-11-25 11:10:00,86.31,86.55,86.21,86.43,1068056.0,86.31,86.55,86.21,86.43,1068056.0
2020-11-25 11:20:00,86.45,86.51,86.26,86.41,805189.0,86.45,86.51,86.26,86.41,805189.0
2020-11-25 11:30:00,86.42,86.56,86.16,86.21,758364.0,86.42,86.56,86.16,86.21,758364.0
2020-11-25 11:40:00,86.22,86.25,85.93,86.14,644739.0,86.22,86.25,85.93,86.14,644739.0
2020-11-25 11:50:00,86.14,86.32,86.02,86.19,478722.0,86.14,86.32,86.02,86.19,478722.0
2020-11-25 12:00:00,86.19,86.35,86.06,86.31,379024.0,86.19,86.35,86.06,86.31,379024.0
2020-11-25 12:10:00,86.31,86.52,86.11,86.51,471177.0,86.31,86.52,86.11,86.51,471177.0
2020-11-25 12:20:00,86.52,86.62,86.45,86.54,421821.0,86.52,86.62,86.45,86.54,421821.0
2020-11-25 12:30:00,86.53,86.69,86.51,86.62,430759.0,86.53,86.69,86.51,86.62,430759.0
2020-11-25 12:40:00,86.62,87.1,86.59,87.05,1091492.0,86.62,87.1,86.59,87.05,1091492.0
2020-11-25 12:50:00,87.06,87.25,86.99,87.2,800987.0,87.06,87.25,86.99,87.2,800987.0
2020-11-25 13:00:00,87.2,87.39,87.18,87.27,945935.0,87.2,87.39,87.18,87.27,945935.0
2020-11-25 13:10:00,87.26,87.44,87.18,87.37,637666.0,87.26,87.44,87.18,87.37,637666.0
2020-11-25 13:20:00,87.37,87.39,87.07,87.08,449079.0,87.37,87.39,87.07,87.08,449079.0
2020-11-25 13:30:00,87.07,87.14,86.95,87.09,464955.0,87.07,87.14,86.95,87.09,464955.0
2020-11-25 13:40:00,87.08,87.13,86.98,87.04,322938.0,87.08,87.13,86.98,87.04,322938.0
2020-11-25 13:50:00,87.03,87.23,87.0,87.19,386266.0,87.03,87.23,87.0,87.19,386266.0
2020-11-25 14:00:00,87.2,87.56,87.14,87.33,938260.0,87.2,87.56,87.14,87.33,938260.0
2020-11-25 14:10:00,87.35,87.4,87.08,87.16,484075.0,87.35,87.4,87.08,87.16,484075.0
2020-11-25 14:20:00,87.15,87.21,87.02,87.08,316736.0,87.15,87.21,87.02,87.08,316736.0
2020-11-25 14:30:00,87.09,87.21,86.97,87.0,316601.0,87.09,87.21,86.97,87.0,316601.0
2020-11-25 14:40:00,86.99,87.07,86.86,86.94,371082.0,86.99,87.07,86.86,86.94,371082.0
2020-11-25 14:50:00,86.94,87.03,86.87,86.97,413421.0,86.94,87.03,86.87,86.97,413421.0
2020-11-25 15:00:00,86.97,87.03,86.83,86.94,476763.0,86.97,87.03,86.83,86.94,476763.0
2020-11-25 15:10:00,86.94,86.97,86.79,86.89,420484.0,86.94,86.97,86.79,86.89,420484.0
2020-11-25 15:20:00,86.89,87.0,86.87,86.96,410770.0,86.89,87.0,86.87,86.96,410770.0
2020-11-25 15:30:00,86.95,87.01,86.82,86.83,443101.0,86.95,87.01,86.82,86.83,443101.0
2020-11-25 15:40:00,86.82,86.88,86.54,86.59,722593.0,86.82,86.88,86.54,86.59,722593.0
2020-11-25 15:50:00,86.59,86.74,86.42,86.72,1543595.0,86.59,86.74,86.42,86.72,1543595.0
2020-11-27 09:30:00,87.91,88.0,87.02,87.08,2520254.0,87.91,88.0,87.02,87.08,2520254.0
2020-11-27 09:40:00,87.07,87.75,86.76,87.57,1744532.0,87.07,87.75,86.76,87.57,1744532.0
2020-11-27 09:50:00,87.56,87.63,87.07,87.11,1121717.0,87.56,87.63,87.07,87.11,1121717.0
2020-11-27 10:00:00,87.13,87.23,86.68,86.98,1360998.0,87.13,87.23,86.68,86.98,1360998.0
2020-11-27 10:10:00,86.98,87.13,86.84,87.06,870903.0,86.98,87.13,86.84,87.06,870903.0
2020-11-27 10:20:00,87.06,87.43,87.0,87.37,958363.0,87.06,87.43,87.0,87.37,958363.0
2020-11-27 10:30:00,87.36,87.56,87.2,87.26,1064165.0,87.36,87.56,87.2,87.26,1064165.0
2020-11-27 10:40:00,87.26,87.45,86.99,87.11,897281.0,87.26,87.45,86.99,87.11,897281.0
2020-11-27 10:50:00,87.12,87.42,87.07,87.41,666572.0,87.12,87.42,87.07,87.41,666572.0
2020-11-27 11:00:00,87.39,87.48,87.15,87.31,945606.0,87.39,87.48,87.15,87.31,945606.0
2020-11-27 11:10:00,87.31,87.39,87.08,87.18,819371.0,87.31,87.39,87.08,87.18,819371.0
2020-11-27 11:20:00,87.17,87.23,86.88,86.97,853666.0,87.17,87.23,86.88,86.97,853666.0
2020-11-27 11:30:00,86.96,87.2,86.89,86.9,865968.0,86.96,87.2,86.89,86.9,865968.0
2020-11-27 11:40:00,86.9,86.92,86.47,86.53,1079388.0,86.9,86.92,86.47,86.53,1079388.0
2020-11-27 11:50:00,86.52,86.88,86.35,86.84,847654.0,86.52,86.88,86.35,86.84,847654.0
2020-11-27 12:00:00,86.84,87.0,86.8,86.89,614930.0,86.84,87.0,86.8,86.89,614930.0
2020-11-27 12:10:00,86.89,87.0,86.69,86.95,592512.0,86.89,87.0,86.69,86.95,592512.0
2020-11-27 12:20:00,86.95,86.98,86.8,86.91,396604.0,86.95,86.98,86.8,86.91,396604.0
2020-11-27 12:30:00,86.9,86.92,86.72,86.9,525330.0,86.9,86.92,86.72,86.9,525330.0
2020-11-27 12:40:00,86.91,86.95,86.8,86.92,452987.0,86.91,86.95,86.8,86.92,452987.0
2020-11-27 12:50:00,86.93,87.23,86.92,87.22,1104648.0,86.93,87.23,86.92,87.22,1104648.0
2020-11-30 09:30:00,87.3,89.47,87.19,89.23,4438853.0,87.3,89.47,87.19,89.23,4438853.0
2020-11-30 09:40:00,89.23,89.53,88.34,88.36,2500304.0,89.23,89.53,88.34,88.36,2500304.0
2020-11-30 09:50:00,88.38,89.76,88.28,89.51,2751312.0,88.38,89.76,88.28,89.51,2751312.0
2020-11-30 10:00:00,89.53,89.99,88.95,89.62,2861976.0,89.53,89.99,88.95,89.62,2861976.0
2020-11-30 10:10:00,89.64,90.16,89.5,89.75,2286604.0,89.64,90.16,89.5,89.75,2286604.0
2020-11-30 10:20:00,89.74,89.84,88.69,88.76,1778102.0,89.74,89.84,88.69,88.76,1778102.0
2020-11-30 10:30:00,88.74,89.25,88.26,88.28,2306545.0,88.74,89.25,88.26,88.28,2306545.0
2020-11-30 10:40:00,88.28,88.39,86.53,87.48,3585054.0,88.28,88.39,86.53,87.48,3585054.0
2020-11-30 10:50:00,87.46,87.77,87.2,87.76,1653849.0,87.46,87.77,87.2,87.76,1653849.0
2020-11-30 11:00:00,87.76,88.08,87.53,88.07,1237923.0,87.76,88.08,87.53,88.07,1237923.0
2020-11-30 11:10:00,88.06,88.59,88.04,88.35,1617345.0,88.06,88.59,88.04,88.35,1617345.0
2020-11-30 11:20:00,88.37,89.14,88.3,89.11,1928234.0,88.37,89.14,88.3,89.11,1928234.0
2020-11-30 11:30:00,89.11,89.75,89.1,89.64,2461422.0,89.11,89.75,89.1,89.64,2461422.0
2020-11-30 11:40:00,89.63,90.5,89.59,90.44,2659198.0,89.63,90.5,89.59,90.44,2659198.0
2020-11-30 11:50:00,90.44,90.7,90.07,90.61,2226073.0,90.44,90.7,90.07,90.61,2226073.0
2020-11-30 12:00:00,90.61,90.68,90.21,90.44,1436647.0,90.61,90.68,90.21,90.44,1436647.0
2020-11-30 12:10:00,90.45,91.0,90.28,90.97,1953177.0,90.45,91.0,90.28,90.97,1953177.0
2020-11-30 12:20:00,90.96,91.28,90.71,91.22,1806583.0,90.96,91.28,90.71,91.22,1806583.0
2020-11-30 12:30:00,91.24,91.36,91.07,91.3,1352792.0,91.24,91.36,91.07,91.3,1352792.0
2020-11-30 12:40:00,91.3,91.96,91.2,91.95,2588600.0,91.3,91.96,91.2,91.95,2588600.0
2020-11-30 12:50:00,91.94,92.09,91.78,91.98,2722511.0,91.94,92.09,91.78,91.98,2722511.0
2020-11-30 13:00:00,91.98,92.2,91.72,92.03,2316059.0,91.98,92.2,91.72,92.03,2316059.0
2020-11-30 13:10:00,92.04,92.24,91.83,92.22,1587079.0,92.04,92.24,91.83,92.22,1587079.0
2020-11-30 13:20:00,92.21,92.54,92.02,92.1,2245112.0,92.21,92.54,92.02,92.1,2245112.0
2020-11-30 13:30:00,92.1,92.27,91.95,91.99,1418255.0,92.1,92.27,91.95,91.99,1418255.0
2020-11-30 13:40:00,91.99,92.48,91.99,92.43,1235978.0,91.99,92.48,91.99,92.43,1235978.0
2020-11-30 13:50:00,92.44,92.45,92.23,92.25,1184039.0,92.44,92.45,92.23,92.25,1184039.0
2020-11-30 14:00:00,92.25,92.39,92.06,92.08,784857.0,92.25,92.39,92.06,92.08,784857.0
2020-11-30 14:10:00,92.07,92.12,91.71,91.74,1326102.0,92.07,92.12,91.71,91.74,1326102.0
2020-11-30 14:20:00,91.73,92.04,91.64,91.95,933793.0,91.73,92.04,91.64,91.95,933793.0
2020-11-30 14:30:00,91.96,92.15,91.92,92.13,747250.0,91.96,92.15,91.92,92.13,747250.0
2020-11-30 14:40:00,92.12,92.25,92.05,92.23,706825.0,92.12,92.25,92.05,92.23,706825.0
2020-11-30 14:50:00,92.23,92.28,91.92,92.08,936649.0,92.23,92.28,91.92,92.08,936649.0
2020-11-30 15:00:00,92.08,92.35,92.0,92.2,1291670.0,92.08,92.35,92.0,92.2,1291670.0
2020-11-30 15:10:00,92.2,92.52,92.01,92.4,1444074.0,92.2,92.52,92.01,92.4,1444074.0
2020-11-30 15:20:00,92.41,92.58,92.13,92.15,1381974.0,92.41,92.58,92.13,92.15,1381974.0
2020-11-30 15:30:00,92.14,92.26,91.9,92.12,1174835.0,92.14,92.26,91.9,92.12,1174835.0
2020-11-30 15:40:00,92.12,92.44,92.07,92.25,1420349.0,92.12,92.44,92.07,92.25,1420349.0
2020-11-30 15:50:00,92.25,92.74,92.25,92.71,3015349.0,92.25,92.74,92.25,92.71,3015349.0
2020-12-01 09:30:00,92.25,92.36,91.14,91.71,4579024.0,92.25,92.36,91.14,91.71,4579024.0
2020-12-01 09:40:00,91.71,91.77,90.78,91.26,2916057.0,91.71,91.77,90.78,91.26,2916057.0
2020-12-01 09:50:00,91.26,91.77,91.08,91.7,2067872.0,91.26,91.77,91.08,91.7,2067872.0
2020-12-01 10:00:00,91.69,92.95,91.62,92.76,3148284.0,91.69,92.95,91.62,92.76,3148284.0
2020-12-01 10:10:00,92.75,93.35,92.28,93.1,2943347.0,92.75,93.35,92.28,93.1,2943347.0
2020-12-01 10:20:00,93.1,93.31,92.22,92.36,2328236.0,93.1,93.31,92.22,92.36,2328236.0
2020-12-01 10:30:00,92.37,92.66,91.38,91.4,1745838.0,92.37,92.66,91.38,91.4,1745838.0
2020-12-01 10:40:00,91.41,92.15,91.34,92.06,1443445.0,91.41,92.15,91.34,92.06,1443445.0
2020-12-01 10:50:00,92.06,92.47,91.97,92.17,1246351.0,92.06,92.47,91.97,92.17,1246351.0
2020-12-01 11:00:00,92.17,93.05,92.14,92.78,1233889.0,92.17,93.05,92.14,92.78,1233889.0
2020-12-01 11:10:00,92.77,92.99,92.69,92.98,928406.0,92.77,92.99,92.69,92.98,928406.0
2020-12-01 11:20:00,92.98,93.57,92.93,93.55,1859350.0,92.98,93.57,92.93,93.55,1859350.0
2020-12-01 11:30:00,93.54,93.71,93.18,93.36,1947791.0,93.54,93.71,93.18,93.36,1947791.0
2020-12-01 11:40:00,93.35,93.89,93.26,93.87,1887415.0,93.35,93.89,93.26,93.87,1887415.0
2020-12-01 11:50:00,93.88,93.9,93.56,93.68,936701.0,93.88,93.9,93.56,93.68,936701.0
2020-12-01 12:00:00,93.68,93.76,93.27,93.5,1059064.0,93.68,93.76,93.27,93.5,1059064.0
2020-12-01 12:10:00,93.48,93.49,93.07,93.11,1015197.0,93.48,93.49,93.07,93.11,1015197.0
2020-12-01 12:20:00,93.11,93.14,92.79,92.85,770330.0,93.11,93.14,92.79,92.85,770330.0
2020-12-01 12:30:00,92.85,93.22,92.81,92.93,907969.0,92.85,93.22,92.81,92.93,907969.0
2020-12-01 12:40:00,92.93,92.94,92.33,92.44,1250047.0,92.93,92.94,92.33,92.44,1250047.0
2020-12-01 12:50:00,92.44,92.82,92.43,92.62,728204.0,92.44,92.82,92.43,92.62,728204.0
2020-12-01 13:00:00,92.63,92.65,92.18,92.45,739510.0,92.63,92.65,92.18,92.45,739510.0
2020-12-01 13:10:00,92.45,92.53,92.25,92.34,525957.0,92.45,92.53,92.25,92.34,525957.0
2020-12-01 13:20:00,92.34,92.71,92.28,92.69,642810.0,92.34,92.71,92.28,92.69,642810.0
2020-12-01 13:30:00,92.69,92.83,92.57,92.68,704930.0,92.69,92.83,92.57,92.68,704930.0
2020-12-01 13:40:00,92.67,92.91,92.6,92.87,552146.0,92.67,92.91,92.6,92.87,552146.0
2020-12-01 13:50:00,92.88,92.92,92.49,92.56,758196.0,92.88,92.92,92.49,92.56,758196.0
2020-12-01 14:00:00,92.57,92.72,92.41,92.71,482595.0,92.57,92.72,92.41,92.71,482595.0
2020-12-01 14:10:00,92.7,92.85,92.48,92.66,726677.0,92.7,92.85,92.48,92.66,726677.0
2020-12-01 14:20:00,92.67,92.79,92.56,92.73,365984.0,92.67,92.79,92.56,92.73,365984.0
2020-12-01 14:30:00,92.74,92.76,92.5,92.72,570722.0,92.74,92.76,92.5,92.72,570722.0
2020-12-01 14:40:00,92.73,93.08,92.73,93.04,704758.0,92.73,93.08,92.73,93.04,704758.0
2020-12-01 14:50:00,93.03,93.05,92.57,92.93,751075.0,93.03,93.05,92.57,92.93,751075.0
2020-12-01 15:00:00,92.94,92.95,92.33,92.42,892441.0,92.94,92.95,92.33,92.42,892441.0
2020-12-01 15:10:00,92.44,92.8,92.35,92.61,779452.0,92.44,92.8,92.35,92.61,779452.0
2020-12-01 15:20:00,92.62,92.92,92.54,92.87,860823.0,92.62,92.92,92.54,92.87,860823.0
2020-12-01 15:30:00,92.87,92.88,92.53,92.69,644427.0,92.87,92.88,92.53,92.69,644427.0
2020-12-01 15:40:00,92.69,92.74,92.44,92.62,871411.0,92.69,92.74,92.44,92.62,871411.0
2020-12-01 15:50:00,92.61,92.9,92.48,92.61,1678263.0,92.61,92.9,92.48,92.61,1678263.0
2020-12-02 09:30:00,92.9,95.29,92.52,94.45,6204817.0,92.9,95.29,92.52,94.45,6204817.0
2020-12-02 09:40:00,94.45,95.28,93.93,95.12,4452167.0,94.45,95.28,93.93,95.12,4452167.0
2020-12-02 09:50:00,95.1,95.53,94.66,95.49,3603419.0,95.1,95.53,94.66,95.49,3603419.0
2020-12-02 10:00:00,95.49,95.69,95.03,95.66,2338081.0,95.49,95.69,95.03,95.66,2338081.0
2020-12-02 10:10:00,95.68,96.34,95.66,95.81,2912364.0,95.68,96.34,95.66,95.81,2912364.0
2020-12-02 10:20:00,95.82,96.29,95.35,95.35,2341265.0,95.82,96.29,95.35,95.35,2341265.0
2020-12-02 10:30:00,95.35,95.88,95.12,95.84,1872171.0,95.35,95.88,95.12,95.84,1872171.0
2020-12-02 10:40:00,95.83,96.37,95.52,95.61,2151355.0,95.83,96.37,95.52,95.61,2151355.0
2020-12-02 10:50:00,95.62,95.62,95.04,95.33,1547794.0,95.62,95.62,95.04,95.33,1547794.0
2020-12-02 11:00:00,95.33,95.35,94.61,95.14,1803645.0,95.33,95.35,94.61,95.14,1803645.0
2020-12-02 11:10:00,95.13,95.19,94.45,94.88,1431772.0,95.13,95.19,94.45,94.88,1431772.0
2020-12-02 11:20:00,94.89,95.19,94.72,94.84,1018936.0,94.89,95.19,94.72,94.84,1018936.0
2020-12-02 11:30:00,94.85,94.93,94.38,94.52,950615.0,94.85,94.93,94.38,94.52,950615.0
2020-12-02 11:40:00,94.5,94.8,94.43,94.77,979745.0,94.5,94.8,94.43,94.77,979745.0
2020-12-02 11:50:00,94.75,94.77,94.41,94.61,849138.0,94.75,94.77,94.41,94.61,849138.0
2020-12-02 12:00:00,94.61,94.9,94.42,94.86,748026.0,94.61,94.9,94.42,94.86,748026.0
2020-12-02 12:10:00,94.87,94.95,94.48,94.55,774004.0,94.87,94.95,94.48,94.55,774004.0
2020-12-02 12:20:00,94.56,94.74,94.31,94.7,911737.0,94.56,94.74,94.31,94.7,911737.0
2020-12-02 12:30:00,94.69,94.9,94.55,94.86,594921.0,94.69,94.9,94.55,94.86,594921.0
2020-12-02 12:40:00,94.87,94.92,94.42,94.52,635965.0,94.87,94.92,94.42,94.52,635965.0
2020-12-02 12:50:00,94.52,94.62,94.35,94.43,431576.0,94.52,94.62,94.35,94.43,431576.0
2020-12-02 13:00:00,94.42,94.56,94.36,94.39,407993.0,94.42,94.56,94.36,94.39,407993.0
2020-12-02 13:10:00,94.38,94.57,94.18,94.2,537582.0,94.38,94.57,94.18,94.2,537582.0
2020-12-02 13:20:00,94.19,94.3,93.81,93.9,893579.0,94.19,94.3,93.81,93.9,893579.0
2020-12-02 13:30:00,93.9,94.07,93.83,93.99,759635.0,93.9,94.07,93.83,93.99,759635.0
2020-12-02 13:40:00,93.99,93.99,93.55,93.69,833234.0,93.99,93.99,93.55,93.69,833234.0
2020-12-02 13:50:00,93.68,93.77,93.48,93.66,800976.0,93.68,93.77,93.48,93.66,800976.0
2020-12-02 14:00:00,93.65,93.92,93.55,93.67,659412.0,93.65,93.92,93.55,93.67,659412.0
2020-12-02 14:10:00,93.68,94.03,93.68,94.02,684466.0,93.68,94.03,93.68,94.02,684466.0
2020-12-02 14:20:00,94.03,94.19,93.87,94.1,693956.0,94.03,94.19,93.87,94.1,693956.0
2020-12-02 14:30:00,94.08,94.15,93.72,93.9,671417.0,94.08,94.15,93.72,93.9,671417.0
2020-12-02 14:40:00,93.9,94.16,93.82,94.16,619056.0,93.9,94.16,93.82,94.16,619056.0
2020-12-02 14:50:00,94.17,94.54,94.14,94.53,951468.0,94.17,94.54,94.14,94.53,951468.0
2020-12-02 15:00:00,94.54,94.54,94.23,94.38,577550.0,94.54,94.54,94.23,94.38,577550.0
2020-12-02 15:10:00,94.37,94.42,93.78,94.04,738906.0,94.37,94.42,93.78,94.04,738906.0
2020-12-02 15:20:00,94.05,94.08,93.77,93.83,546846.0,94.05,94.08,93.77,93.83,546846.0
2020-12-02 15:30:00,93.83,93.96,93.69,93.78,514086.0,93.83,93.96,93.69,93.78,514086.0
2020-12-02 15:40:00,93.77,93.89,93.67,93.72,632160.0,93.77,93.89,93.67,93.72,632160.0
2020-12-02 15:50:00,93.72,93.88,93.66,93.73,1101983.0,93.72,93.88,93.66,93.73,1101983.0
2020-12-03 09:30:00,94.03,94.7,93.06,93.07,2865566.0,94.03,94.7,93.06,93.07,2865566.0
2020-12-03 09:40:00,93.07,93.35,92.78,93.06,1841576.0,93.07,93.35,92.78,93.06,1841576.0
2020-12-03 09:50:00,93.07,93.19,92.44,93.0,2082437.0,93.07,93.19,92.44,93.0,2082437.0
2020-12-03 10:00:00,92.98,93.3,92.62,92.75,1466677.0,92.98,93.3,92.62,92.75,1466677.0
2020-12-03 10:10:00,92.75,93.37,92.54,93.31,1283027.0,92.75,93.37,92.54,93.31,1283027.0
2020-12-03 10:20:00,93.3,93.74,92.94,93.09,1439076.0,93.3,93.74,92.94,93.09,1439076.0
2020-12-03 10:30:00,93.09,93.63,92.88,92.99,1339999.0,93.09,93.63,92.88,92.99,1339999.0
2020-12-03 10:40:00,93.01,93.36,92.84,92.98,972956.0,93.01,93.36,92.84,92.98,972956.0
2020-12-03 10:50:00,92.99,93.02,92.54,92.67,909676.0,92.99,93.02,92.54,92.67,909676.0
2020-12-03 11:00:00,92.67,92.75,92.11,92.18,1420673.0,92.67,92.75,92.11,92.18,1420673.0
2020-12-03 11:10:00,92.18,92.5,92.01,92.3,1150840.0,92.18,92.5,92.01,92.3,1150840.0
2020-12-03 11:20:00,92.3,92.52,92.14,92.25,668837.0,92.3,92.52,92.14,92.25,668837.0
2020-12-03 11:30:00,92.25,92.39,92.16,92.21,636226.0,92.25,92.39,92.16,92.21,636226.0
2020-12-03 11:40:00,92.22,92.38,92.12,92.23,455827.0,92.22,92.38,92.12,92.23,455827.0
2020-12-03 11:50:00,92.23,92.59,92.04,92.57,628026.0,92.23,92.59,92.04,92.57,628026.0
2020-12-03 12:00:00,92.57,92.78,92.49,92.64,701861.0,92.57,92.78,92.49,92.64,701861.0
2020-12-03 12:10:00,92.64,92.83,92.48,92.69,520850.0,92.64,92.83,92.48,92.69,520850.0
2020-12-03 12:20:00,92.68,92.69,92.3,92.4,575147.0,92.68,92.69,92.3,92.4,575147.0
2020-12-03 12:30:00,92.4,92.53,92.19,92.27,438664.0,92.4,92.53,92.19,92.27,438664.0
2020-12-03 12:40:00,92.26,92.36,92.04,92.29,491166.0,92.26,92.36,92.04,92.29,491166.0
2020-12-03 12:50:00,92.29,92.3,92.11,92.17,320135.0,92.29,92.3,92.11,92.17,320135.0
2020-12-03 13:00:00,92.17,92.31,92.07,92.15,493666.0,92.17,92.31,92.07,92.15,493666.0
2020-12-03 13:10:00,92.16,92.39,92.13,92.32,400215.0,92.16,92.39,92.13,92.32,400215.0
2020-12-03 13:20:00,92.31,92.48,92.16,92.43,491315.0,92.31,92.48,92.16,92.43,491315.0
2020-12-03 13:30:00,92.43,92.59,92.38,92.41,471360.0,92.43,92.59,92.38,92.41,471360.0
2020-12-03 13:40:00,92.42,92.48,92.19,92.23,450283.0,92.42,92.48,92.19,92.23,450283.0
2020-12-03 13:50:00,92.22,92.32,92.11,92.15,316877.0,92.22,92.32,92.11,92.15,316877.0
2020-12-03 14:00:00,92.15,92.55,92.11,92.54,604253.0,92.15,92.55,92.11,92.54,604253.0
2020-12-03 14:10:00,92.54,92.65,92.49,92.51,409158.0,92.54,92.65,92.49,92.51,409158.0
2020-12-03 14:20:00,92.5,92.57,92.35,92.45,337234.0,92.5,92.57,92.35,92.45,337234.0
2020-12-03 14:30:00,92.45,92.79,92.41,92.69,398912.0,92.45,92.79,92.41,92.69,398912.0
2020-12-03 14:40:00,92.7,92.73,92.6,92.67,286210.0,92.7,92.73,92.6,92.67,286210.0
2020-12-03 14:50:00,92.68,92.89,92.63,92.84,503143.0,92.68,92.89,92.63,92.84,503143.0
2020-12-03 15:00:00,92.85,92.93,92.63,92.63,413773.0,92.85,92.93,92.63,92.63,413773.0
2020-12-03 15:10:00,92.64,92.72,92.6,92.61,296302.0,92.64,92.72,92.6,92.61,296302.0
2020-12-03 15:20:00,92.62,92.78,92.61,92.65,365297.0,92.62,92.78,92.61,92.65,365297.0
2020-12-03 15:30:00,92.65,92.71,92.55,92.57,535332.0,92.65,92.71,92.55,92.57,535332.0
2020-12-03 15:40:00,92.56,92.57,92.11,92.48,1052636.0,92.56,92.57,92.11,92.48,1052636.0
2020-12-03 15:50:00,92.48,92.6,92.11,92.32,1453329.0,92.48,92.6,92.11,92.32,1453329.0
2020-12-04 09:30:00,92.62,92.66,90.63,91.98,4009067.0,92.62,92.66,90.63,91.98,4009067.0
2020-12-04 09:40:00,91.98,91.99,91.23,91.9,1820469.0,91.98,91.99,91.23,91.9,1820469.0
2020-12-04 09:50:00,91.9,92.64,91.8,92.61,1803175.0,91.9,92.64,91.8,92.61,1803175.0
2020-12-04 10:00:00,92.6,92.88,92.19,92.79,1807919.0,92.6,92.88,92.19,92.79,1807919.0
2020-12-04 10:10:00,92.79,92.85,92.12,92.44,1204400.0,92.79,92.85,92.12,92.44,1204400.0
2020-12-04 10:20:00,92.44,92.56,92.02,92.1,790538.0,92.44,92.56,92.02,92.1,790538.0
2020-12-04 10:30:00,92.13,92.75,92.11,92.69,830118.0,92.13,92.75,92.11,92.69,830118.0
2020-12-04 10:40:00,92.7,93.06,92.6,92.97,1153078.0,92.7,93.06,92.6,92.97,1153078.0
2020-12-04 10:50:00,92.97,93.09,92.62,93.08,1299559.0,92.97,93.09,92.62,93.08,1299559.0
2020-12-04 11:00:00,93.07,93.34,92.91,93.33,1283337.0,93.07,93.34,92.91,93.33,1283337.0
2020-12-04 11:10:00,93.34,93.35,93.1,93.17,768998.0,93.34,93.35,93.1,93.17,768998.0
2020-12-04 11:20:00,93.18,93.77,93.16,93.77,1286330.0,93.18,93.77,93.16,93.77,1286330.0
2020-12-04 11:30:00,93.77,93.95,93.35,93.75,1248709.0,93.77,93.95,93.35,93.75,1248709.0
2020-12-04 11:40:00,93.75,93.83,93.58,93.77,685912.0,93.75,93.83,93.58,93.77,685912.0
2020-12-04 11:50:00,93.77,93.97,93.65,93.79,811393.0,93.77,93.97,93.65,93.79,811393.0
2020-12-04 12:00:00,93.8,93.95,93.53,93.7,734430.0,93.8,93.95,93.53,93.7,734430.0
2020-12-04 12:10:00,93.71,93.72,93.22,93.41,884130.0,93.71,93.72,93.22,93.41,884130.0
2020-12-04 12:20:00,93.42,93.84,93.4,93.67,736535.0,93.42,93.84,93.4,93.67,736535.0
2020-12-04 12:30:00,93.68,94.06,93.63,93.97,995434.0,93.68,94.06,93.63,93.97,995434.0
2020-12-04 12:40:00,93.97,94.1,93.85,94.03,616898.0,93.97,94.1,93.85,94.03,616898.0
2020-12-04 12:50:00,94.04,94.04,93.8,94.01,542801.0,94.04,94.04,93.8,94.01,542801.0
2020-12-04 13:00:00,94.01,94.12,93.78,93.81,560425.0,94.01,94.12,93.78,93.81,560425.0
2020-12-04 13:10:00,93.81,93.82,93.69,93.8,403349.0,93.81,93.82,93.69,93.8,403349.0
2020-12-04 13:20:00,93.81,93.95,93.73,93.81,416273.0,93.81,93.95,93.73,93.81,416273.0
2020-12-04 13:30:00,93.81,93.97,93.74,93.96,453467.0,93.81,93.97,93.74,93.96,453467.0
2020-12-04 13:40:00,93.96,93.98,93.62,93.82,461120.0,93.96,93.98,93.62,93.82,461120.0
2020-12-04 13:50:00,93.81,93.87,93.61,93.85,516793.0,93.81,93.87,93.61,93.85,516793.0
2020-12-04 14:00:00,93.84,94.15,93.82,94.12,690686.0,93.84,94.15,93.82,94.12,690686.0
2020-12-04 14:10:00,94.13,94.49,94.11,94.47,1109848.0,94.13,94.49,94.11,94.47,1109848.0
2020-12-04 14:20:00,94.47,94.58,94.21,94.26,1063730.0,94.47,94.58,94.21,94.26,1063730.0
2020-12-04 14:30:00,94.26,94.41,94.2,94.34,693958.0,94.26,94.41,94.2,94.34,693958.0
2020-12-04 14:40:00,94.33,94.38,94.13,94.15,653245.0,94.33,94.38,94.13,94.15,653245.0
2020-12-04 14:50:00,94.16,94.19,94.04,94.14,599881.0,94.16,94.19,94.04,94.14,599881.0
2020-12-04 15:00:00,94.15,94.18,94.06,94.12,362737.0,94.15,94.18,94.06,94.12,362737.0
2020-12-04 15:10:00,94.12,94.15,93.88,94.07,688676.0,94.12,94.15,93.88,94.07,688676.0
2020-12-04 15:20:00,94.07,94.15,93.93,93.98,456096.0,94.07,94.15,93.93,93.98,456096.0
2020-12-04 15:30:00,93.98,94.09,93.73,93.77,619858.0,93.98,94.09,93.73,93.77,619858.0
2020-12-04 15:40:00,93.79,93.87,93.57,93.66,616887.0,93.79,93.87,93.57,93.66,616887.0
2020-12-04 15:50:00,93.65,94.15,93.59,94.04,1620771.0,93.65,94.15,93.59,94.04,1620771.0
2020-12-07 09:30:00,94.96,95.01,93.53,93.95,1897372.0,94.96,95.01,93.53,93.95,1897372.0
2020-12-07 09:40:00,93.98,94.29,93.27,93.33,1084751.0,93.98,94.29,93.27,93.33,1084751.0
2020-12-07 09:50:00,93.32,93.69,93.14,93.41,1954126.0,93.32,93.69,93.14,93.41,1954126.0
2020-12-07 10:00:00,93.42,94.0,93.15,93.69,1621319.0,93.42,94.0,93.15,93.69,1621319.0
2020-12-07 10:10:00,93.68,93.72,92.97,93.19,1442077.0,93.68,93.72,92.97,93.19,1442077.0
2020-12-07 10:20:00,93.19,93.36,92.97,93.15,1045389.0,93.19,93.36,92.97,93.15,1045389.0
2020-12-07 10:30:00,93.15,93.54,93.11,93.18,938423.0,93.15,93.54,93.11,93.18,938423.0
2020-12-07 10:40:00,93.17,93.6,92.97,93.46,1431122.0,93.17,93.6,92.97,93.46,1431122.0
2020-12-07 10:50:00,93.47,93.65,93.36,93.57,809160.0,93.47,93.65,93.36,93.57,809160.0
2020-12-07 11:00:00,93.55,94.2,93.5,94.15,1215653.0,93.55,94.2,93.5,94.15,1215653.0
2020-12-07 11:10:00,94.16,94.25,93.9,94.11,1199877.0,94.16,94.25,93.9,94.11,1199877.0
2020-12-07 11:20:00,94.11,94.34,93.85,94.23,1202859.0,94.11,94.34,93.85,94.23,1202859.0
2020-12-07 11:30:00,94.23,94.24,93.71,93.75,732420.0,94.23,94.24,93.71,93.75,732420.0
2020-12-07 11:40:00,93.75,94.05,93.66,93.98,754433.0,93.75,94.05,93.66,93.98,754433.0
2020-12-07 11:50:00,93.98,94.17,93.8,94.07,612861.0,93.98,94.17,93.8,94.07,612861.0
2020-12-07 12:00:00,94.07,94.07,93.6,93.68,560437.0,94.07,94.07,93.6,93.68,560437.0
2020-12-07 12:10:00,93.68,93.77,93.5,93.62,475255.0,93.68,93.77,93.5,93.62,475255.0
2020-12-07 12:20:00,93.62,93.81,93.6,93.77,432554.0,93.62,93.81,93.6,93.77,432554.0
2020-12-07 12:30:00,93.76,93.77,93.52,93.65,322672.0,93.76,93.77,93.52,93.65,322672.0
2020-12-07 12:40:00,93.66,93.72,93.53,93.58,376164.0,93.66,93.72,93.53,93.58,376164.0
2020-12-07 12:50:00,93.59,93.63,93.47,93.62,340880.0,93.59,93.63,93.47,93.62,340880.0
2020-12-07 13:00:00,93.61,93.62,93.24,93.35,546930.0,93.61,93.62,93.24,93.35,546930.0
2020-12-07 13:10:00,93.36,93.39,93.14,93.34,484599.0,93.36,93.39,93.14,93.34,484599.0
2020-12-07 13:20:00,93.35,93.47,93.23,93.43,455402.0,93.35,93.47,93.23,93.43,455402.0
2020-12-07 13:30:00,93.42,93.55,93.21,93.26,450768.0,93.42,93.55,93.21,93.26,450768.0
2020-12-07 13:40:00,93.26,93.35,93.12,93.22,533670.0,93.26,93.35,93.12,93.22,533670.0
2020-12-07 13:50:00,93.23,93.49,93.21,93.43,385643.0,93.23,93.49,93.21,93.43,385643.0
2020-12-07 14:00:00,93.44,93.45,93.31,93.33,353541.0,93.44,93.45,93.31,93.33,353541.0
2020-12-07 14:10:00,93.32,93.4,93.21,93.3,233268.0,93.32,93.4,93.21,93.3,233268.0
2020-12-07 14:20:00,93.29,93.4,93.23,93.25,259347.0,93.29,93.4,93.23,93.25,259347.0
2020-12-07 14:30:00,93.25,93.36,93.18,93.2,486125.0,93.25,93.36,93.18,93.2,486125.0
2020-12-07 14:40:00,93.2,93.57,93.16,93.56,613399.0,93.2,93.57,93.16,93.56,613399.0
2020-12-07 14:50:00,93.56,93.71,93.52,93.71,595101.0,93.56,93.71,93.52,93.71,595101.0
2020-12-07 15:00:00,93.71,93.75,93.43,93.55,630460.0,93.71,93.75,93.43,93.55,630460.0
2020-12-07 15:10:00,93.55,93.62,93.41,93.55,461370.0,93.55,93.62,93.41,93.55,461370.0
2020-12-07 15:20:00,93.55,93.65,93.46,93.61,435064.0,93.55,93.65,93.46,93.61,435064.0
2020-12-07 15:30:00,93.61,93.96,93.6,93.95,789649.0,93.61,93.96,93.6,93.95,789649.0
2020-12-07 15:40:00,93.95,94.0,93.69,93.75,1065123.0,93.95,94.0,93.69,93.75,1065123.0
2020-12-07 15:50:00,93.74,94.1,93.7,94.08,1315664.0,93.74,94.1,93.7,94.08,1315664.0
2020-12-08 09:30:00,94.05,94.74,93.88,93.96,2565949.0,94.05,94.74,93.88,93.96,2565949.0
2020-12-08 09:40:00,93.95,93.98,93.27,93.35,1676890.0,93.95,93.98,93.27,93.35,1676890.0
2020-12-08 09:50:00,93.33,93.56,93.21,93.38,1354193.0,93.33,93.56,93.21,93.38,1354193.0
2020-12-08 10:00:00,93.38,93.76,93.1,93.13,1423635.0,93.38,93.76,93.1,93.13,1423635.0
2020-12-08 10:10:00,93.14,93.38,92.53,92.67,1604641.0,93.14,93.38,92.53,92.67,1604641.0
2020-12-08 10:20:00,92.67,92.86,92.16,92.25,1670973.0,92.67,92.86,92.16,92.25,1670973.0
2020-12-08 10:30:00,92.27,92.7,92.25,92.59,1054555.0,92.27,92.7,92.25,92.59,1054555.0
2020-12-08 10:40:00,92.6,92.72,92.37,92.68,697756.0,92.6,92.72,92.37,92.68,697756.0
2020-12-08 10:50:00,92.67,92.73,92.35,92.43,696229.0,92.67,92.73,92.35,92.43,696229.0
2020-12-08 11:00:00,92.43,92.5,92.04,92.16,1020492.0,92.43,92.5,92.04,92.16,1020492.0
2020-12-08 11:10:00,92.16,92.37,92.04,92.14,792782.0,92.16,92.37,92.04,92.14,792782.0
2020-12-08 11:20:00,92.13,92.15,91.9,92.09,858584.0,92.13,92.15,91.9,92.09,858584.0
2020-12-08 11:30:00,92.09,92.53,92.07,92.3,724899.0,92.09,92.53,92.07,92.3,724899.0
2020-12-08 11:40:00,92.3,92.32,92.04,92.24,530933.0,92.3,92.32,92.04,92.24,530933.0
2020-12-08 11:50:00,92.25,92.42,92.21,92.32,453025.0,92.25,92.42,92.21,92.32,453025.0
2020-12-08 12:00:00,92.31,92.56,92.28,92.31,593845.0,92.31,92.56,92.28,92.31,593845.0
2020-12-08 12:10:00,92.31,92.31,92.06,92.1,512173.0,92.31,92.31,92.06,92.1,512173.0
2020-12-08 12:20:00,92.1,92.27,92.05,92.23,467082.0,92.1,92.27,92.05,92.23,467082.0
2020-12-08 12:30:00,92.22,92.41,92.11,92.41,485251.0,92.22,92.41,92.11,92.41,485251.0
2020-12-08 12:40:00,92.41,92.52,92.36,92.49,410712.0,92.41,92.52,92.36,92.49,410712.0
2020-12-08 12:50:00,92.49,92.57,92.38,92.56,404643.0,92.49,92.57,92.38,92.56,404643.0
2020-12-08 13:00:00,92.56,92.71,92.52,92.61,479131.0,92.56,92.71,92.52,92.61,479131.0
2020-12-08 13:10:00,92.62,92.74,92.47,92.59,496673.0,92.62,92.74,92.47,92.59,496673.0
2020-12-08 13:20:00,92.59,92.86,92.53,92.74,477885.0,92.59,92.86,92.53,92.74,477885.0
2020-12-08 13:30:00,92.74,92.99,92.66,92.97,561334.0,92.74,92.99,92.66,92.97,561334.0
2020-12-08 13:40:00,92.98,93.02,92.82,92.85,574515.0,92.98,93.02,92.82,92.85,574515.0
2020-12-08 13:50:00,92.86,93.12,92.78,93.02,544768.0,92.86,93.12,92.78,93.02,544768.0
2020-12-08 14:00:00,93.02,93.17,92.94,93.07,403469.0,93.02,93.17,92.94,93.07,403469.0
2020-12-08 14:10:00,93.06,93.2,92.99,93.18,327030.0,93.06,93.2,92.99,93.18,327030.0
2020-12-08 14:20:00,93.18,93.25,93.11,93.19,326215.0,93.18,93.25,93.11,93.19,326215.0
2020-12-08 14:30:00,93.2,93.21,93.01,93.08,292474.0,93.2,93.21,93.01,93.08,292474.0
2020-12-08 14:40:00,93.08,93.27,93.06,93.17,383872.0,93.08,93.27,93.06,93.17,383872.0
2020-12-08 14:50:00,93.17,93.26,93.07,93.18,348531.0,93.17,93.26,93.07,93.18,348531.0
2020-12-08 15:00:00,93.2,93.22,93.07,93.11,277658.0,93.2,93.22,93.07,93.11,277658.0
2020-12-08 15:10:00,93.11,93.26,93.05,93.06,379603.0,93.11,93.26,93.05,93.06,379603.0
2020-12-08 15:20:00,93.06,93.1,92.87,92.91,538477.0,93.06,93.1,92.87,92.91,538477.0
2020-12-08 15:30:00,92.91,92.95,92.71,92.81,522807.0,92.91,92.95,92.71,92.81,522807.0
2020-12-08 15:40:00,92.81,92.87,92.72,92.81,429367.0,92.81,92.87,92.72,92.81,429367.0
2020-12-08 15:50:00,92.81,93.02,92.8,92.91,1209318.0,92.81,93.02,92.8,92.91,1209318.0
2020-12-09 09:30:00,92.76,92.86,91.81,92.31,2177134.0,92.76,92.86,91.81,92.31,2177134.0
2020-12-09 09:40:00,92.32,93.12,92.26,93.08,1700172.0,92.32,93.12,92.26,93.08,1700172.0
2020-12-09 09:50:00,93.07,93.75,93.06,93.42,1771514.0,93.07,93.75,93.06,93.42,1771514.0
2020-12-09 10:00:00,93.44,93.46,92.82,92.95,1146708.0,93.44,93.46,92.82,92.95,1146708.0
2020-12-09 10:10:00,92.93,92.93,92.31,92.66,1257090.0,92.93,92.93,92.31,92.66,1257090.0
2020-12-09 10:20:00,92.68,92.87,92.55,92.78,688391.0,92.68,92.87,92.55,92.78,688391.0
2020-12-09 10:30:00,92.78,92.79,92.16,92.2,845890.0,92.78,92.79,92.16,92.2,845890.0
2020-12-09 10:40:00,92.22,93.3,92.14,93.21,1229409.0,92.22,93.3,92.14,93.21,1229409.0
2020-12-09 10:50:00,93.19,94.7,93.19,94.39,2825566.0,93.19,94.7,93.19,94.39,2825566.0
2020-12-09 11:00:00,94.38,94.47,94.01,94.37,1768092.0,94.38,94.47,94.01,94.37,1768092.0
2020-12-09 11:10:00,94.36,94.39,93.85,93.88,1188676.0,94.36,94.39,93.85,93.88,1188676.0
2020-12-09 11:20:00,93.88,94.36,93.8,94.22,978011.0,93.88,94.36,93.8,94.22,978011.0
2020-12-09 11:30:00,94.22,94.24,93.45,93.62,1250783.0,94.22,94.24,93.45,93.62,1250783.0
2020-12-09 11:40:00,93.59,93.62,93.22,93.41,873430.0,93.59,93.62,93.22,93.41,873430.0
2020-12-09 11:50:00,93.42,93.6,93.31,93.5,830457.0,93.42,93.6,93.31,93.5,830457.0
2020-12-09 12:00:00,93.5,93.53,92.97,93.0,675730.0,93.5,93.53,92.97,93.0,675730.0
2020-12-09 12:10:00,92.99,93.01,92.5,92.52,775183.0,92.99,93.01,92.5,92.52,775183.0
2020-12-09 12:20:00,92.51,92.77,92.44,92.65,708727.0,92.51,92.77,92.44,92.65,708727.0
2020-12-09 12:30:00,92.65,92.79,92.21,92.23,934816.0,92.65,92.79,92.21,92.23,934816.0
2020-12-09 12:40:00,92.23,92.37,91.11,91.48,1637780.0,92.23,92.37,91.11,91.48,1637780.0
2020-12-09 12:50:00,91.49,91.93,91.37,91.9,968118.0,91.49,91.93,91.37,91.9,968118.0
2020-12-09 13:00:00,91.89,92.14,91.56,92.11,895151.0,91.89,92.14,91.56,92.11,895151.0
2020-12-09 13:10:00,92.1,92.13,91.63,91.71,673862.0,92.1,92.13,91.63,91.71,673862.0
2020-12-09 13:20:00,91.68,91.94,91.3,91.33,770996.0,91.68,91.94,91.3,91.33,770996.0
2020-12-09 13:30:00,91.31,91.37,90.8,90.91,1316651.0,91.31,91.37,90.8,90.91,1316651.0
2020-12-09 13:40:00,90.91,90.95,90.16,90.41,1591415.0,90.91,90.95,90.16,90.41,1591415.0
2020-12-09 13:50:00,90.4,90.52,89.5,89.56,1567583.0,90.4,90.52,89.5,89.56,1567583.0
2020-12-09 14:00:00,89.57,90.31,89.52,90.25,1461516.0,89.57,90.31,89.52,90.25,1461516.0
2020-12-09 14:10:00,90.22,90.33,89.93,90.13,836138.0,90.22,90.33,89.93,90.13,836138.0
2020-12-09 14:20:00,90.14,90.34,90.02,90.32,731123.0,90.14,90.34,90.02,90.32,731123.0
2020-12-09 14:30:00,90.33,90.34,89.76,89.96,921672.0,90.33,90.34,89.76,89.96,921672.0
2020-12-09 14:40:00,89.97,90.07,89.56,90.01,768878.0,89.97,90.07,89.56,90.01,768878.0
2020-12-09 14:50:00,90.01,90.07,89.67,89.91,599364.0,90.01,90.07,89.67,89.91,599364.0
2020-12-09 15:00:00,89.91,90.08,89.67,90.04,553657.0,89.91,90.08,89.67,90.04,553657.0
2020-12-09 15:10:00,90.05,90.14,89.77,89.83,628236.0,90.05,90.14,89.77,89.83,628236.0
2020-12-09 15:20:00,89.83,89.86,89.32,89.32,1076688.0,89.83,89.86,89.32,89.32,1076688.0
2020-12-09 15:30:00,89.31,89.49,89.16,89.41,1101529.0,89.31,89.49,89.16,89.41,1101529.0
2020-12-09 15:40:00,89.41,89.9,89.4,89.64,1281813.0,89.41,89.9,89.4,89.64,1281813.0
2020-12-09 15:50:00,89.63,90.0,89.42,89.83,1852938.0,89.63,90.0,89.42,89.83,1852938.0
2020-12-10 09:30:00,89.54,90.74,89.02,90.55,3056173.0,89.54,90.74,89.02,90.55,3056173.0
2020-12-10 09:40:00,90.55,91.39,90.46,91.14,2373517.0,90.55,91.39,90.46,91.14,2373517.0
2020-12-10 09:50:00,91.15,91.49,90.8,91.38,1796309.0,91.15,91.49,90.8,91.38,1796309.0
2020-12-10 10:00:00,91.38,91.6,90.8,91.5,1333501.0,91.38,91.6,90.8,91.5,1333501.0
2020-12-10 10:10:00,91.49,91.97,91.38,91.84,1614339.0,91.49,91.97,91.38,91.84,1614339.0
2020-12-10 10:20:00,91.85,91.99,91.54,91.63,1003587.0,91.85,91.99,91.54,91.63,1003587.0
2020-12-10 10:30:00,91.63,91.75,91.35,91.66,907430.0,91.63,91.75,91.35,91.66,907430.0
2020-12-10 10:40:00,91.7,91.7,91.14,91.17,812086.0,91.7,91.7,91.14,91.17,812086.0
2020-12-10 10:50:00,91.16,91.7,91.11,91.68,910049.0,91.16,91.7,91.11,91.68,910049.0
2020-12-10 11:00:00,91.67,91.68,91.22,91.53,593227.0,91.67,91.68,91.22,91.53,593227.0
2020-12-10 11:10:00,91.53,91.85,91.37,91.69,675264.0,91.53,91.85,91.37,91.69,675264.0
2020-12-10 11:20:00,91.69,91.91,91.66,91.66,517601.0,91.69,91.91,91.66,91.66,517601.0
2020-12-10 11:30:00,91.65,91.88,91.42,91.48,535528.0,91.65,91.88,91.42,91.48,535528.0
2020-12-10 11:40:00,91.49,91.75,91.22,91.55,722230.0,91.49,91.75,91.22,91.55,722230.0
2020-12-10 11:50:00,91.55,91.55,91.04,91.1,577427.0,91.55,91.55,91.04,91.1,577427.0
2020-12-10 12:00:00,91.08,91.42,91.03,91.33,622445.0,91.08,91.42,91.03,91.33,622445.0
2020-12-10 12:10:00,91.33,91.42,91.14,91.27,297597.0,91.33,91.42,91.14,91.27,297597.0
2020-12-10 12:20:00,91.27,91.31,90.93,90.95,418381.0,91.27,91.31,90.93,90.95,418381.0
2020-12-10 12:30:00,90.95,91.34,90.93,91.08,404149.0,90.95,91.34,90.93,91.08,404149.0
2020-12-10 12:40:00,91.07,91.2,90.86,90.95,462514.0,91.07,91.2,90.86,90.95,462514.0
2020-12-10 12:50:00,90.95,91.01,90.81,90.9,400010.0,90.95,91.01,90.81,90.9,400010.0
2020-12-10 13:00:00,90.9,91.36,90.85,91.34,466471.0,90.9,91.36,90.85,91.34,466471.0
2020-12-10 13:10:00,91.31,91.46,91.25,91.4,453136.0,91.31,91.46,91.25,91.4,453136.0
2020-12-10 13:20:00,91.4,91.54,91.21,91.54,470981.0,91.4,91.54,91.21,91.54,470981.0
2020-12-10 13:30:00,91.53,91.56,91.27,91.38,458241.0,91.53,91.56,91.27,91.38,458241.0
2020-12-10 13:40:00,91.38,91.41,91.2,91.35,294017.0,91.38,91.41,91.2,91.35,294017.0
2020-12-10 13:50:00,91.34,91.62,91.26,91.6,445254.0,91.34,91.62,91.26,91.6,445254.0
2020-12-10 14:00:00,91.6,91.68,91.51,91.6,346907.0,91.6,91.68,91.51,91.6,346907.0
2020-12-10 14:10:00,91.59,91.66,91.33,91.43,408590.0,91.59,91.66,91.33,91.43,408590.0
2020-12-10 14:20:00,91.41,91.53,91.35,91.42,296732.0,91.41,91.53,91.35,91.42,296732.0
2020-12-10 14:30:00,91.43,91.63,91.39,91.52,276239.0,91.43,91.63,91.39,91.52,276239.0
2020-12-10 14:40:00,91.5,91.63,91.45,91.51,244785.0,91.5,91.63,91.45,91.51,244785.0
2020-12-10 14:50:00,91.51,91.57,91.34,91.35,320635.0,91.51,91.57,91.34,91.35,320635.0
2020-12-10 15:00:00,91.36,91.52,91.25,91.26,302352.0,91.36,91.52,91.25,91.26,302352.0
2020-12-10 15:10:00,91.27,91.5,91.24,91.48,397759.0,91.27,91.5,91.24,91.48,397759.0
2020-12-10 15:20:00,91.47,91.54,91.39,91.47,319753.0,91.47,91.54,91.39,91.47,319753.0
2020-12-10 15:30:00,91.48,92.0,91.47,91.97,749283.0,91.48,92.0,91.47,91.97,749283.0
2020-12-10 15:40:00,91.96,92.09,91.84,91.92,1044750.0,91.96,92.09,91.84,91.92,1044750.0
2020-12-10 15:50:00,91.92,91.96,91.63,91.65,1265726.0,91.92,91.96,91.63,91.65,1265726.0
2020-12-11 09:30:00,91.4,91.8,90.28,90.45,2099552.0,91.4,91.8,90.28,90.45,2099552.0
2020-12-11 09:40:00,90.45,90.95,90.16,90.94,1460434.0,90.45,90.95,90.16,90.94,1460434.0
2020-12-11 09:50:00,90.94,91.2,90.48,91.01,1094194.0,90.94,91.2,90.48,91.01,1094194.0
2020-12-11 10:00:00,90.99,91.51,90.93,91.46,995994.0,90.99,91.51,90.93,91.46,995994.0
2020-12-11 10:10:00,91.46,92.33,91.41,92.3,1415475.0,91.46,92.33,91.41,92.3,1415475.0
2020-12-11 10:20:00,92.3,92.3,91.71,92.04,971217.0,92.3,92.3,91.71,92.04,971217.0
2020-12-11 10:30:00,92.03,92.04,91.42,91.58,785712.0,92.03,92.04,91.42,91.58,785712.0
2020-12-11 10:40:00,91.56,91.67,91.31,91.49,505509.0,91.56,91.67,91.31,91.49,505509.0
2020-12-11 10:50:00,91.51,91.51,91.16,91.47,446483.0,91.51,91.51,91.16,91.47,446483.0
2020-12-11 11:00:00,91.48,91.86,91.33,91.74,851271.0,91.48,91.86,91.33,91.74,851271.0
2020-12-11 11:10:00,91.73,91.96,91.64,91.84,792565.0,91.73,91.96,91.64,91.84,792565.0
2020-12-11 11:20:00,91.87,91.9,91.21,91.25,486578.0,91.87,91.9,91.21,91.25,486578.0
2020-12-11 11:30:00,91.25,91.52,90.95,91.13,594979.0,91.25,91.52,90.95,91.13,594979.0
2020-12-11 11:40:00,91.14,91.17,90.83,90.97,478589.0,91.14,91.17,90.83,90.97,478589.0
2020-12-11 11:50:00,90.97,91.2,90.93,91.03,439445.0,90.97,91.2,90.93,91.03,439445.0
2020-12-11 12:00:00,91.06,91.39,91.05,91.23,362897.0,91.06,91.39,91.05,91.23,362897.0
2020-12-11 12:10:00,91.24,91.3,90.84,90.87,417457.0,91.24,91.3,90.84,90.87,417457.0
2020-12-11 12:20:00,90.88,90.94,90.7,90.91,469675.0,90.88,90.94,90.7,90.91,469675.0
2020-12-11 12:30:00,90.92,91.02,90.64,90.68,457472.0,90.92,91.02,90.64,90.68,457472.0
2020-12-11 12:40:00,90.69,90.81,90.51,90.58,385783.0,90.69,90.81,90.51,90.58,385783.0
2020-12-11 12:50:00,90.57,90.99,90.41,90.96,597333.0,90.57,90.99,90.41,90.96,597333.0
2020-12-11 13:00:00,90.95,91.14,90.94,91.12,306675.0,90.95,91.14,90.94,91.12,306675.0
2020-12-11 13:10:00,91.13,91.38,91.12,91.17,485597.0,91.13,91.38,91.12,91.17,485597.0
2020-12-11 13:20:00,91.18,91.18,90.94,90.98,400708.0,91.18,91.18,90.94,90.98,400708.0
2020-12-11 13:30:00,90.99,91.37,90.99,91.29,455221.0,90.99,91.37,90.99,91.29,455221.0
2020-12-11 13:40:00,91.3,91.38,91.14,91.27,384927.0,91.3,91.38,91.14,91.27,384927.0
2020-12-11 13:50:00,91.28,91.56,91.26,91.43,501605.0,91.28,91.56,91.26,91.43,501605.0
2020-12-11 14:00:00,91.43,91.56,91.32,91.54,429982.0,91.43,91.56,91.32,91.54,429982.0
2020-12-11 14:10:00,91.55,91.58,91.37,91.48,349882.0,91.55,91.58,91.37,91.48,349882.0
2020-12-11 14:20:00,91.48,91.65,91.38,91.62,375554.0,91.48,91.65,91.38,91.62,375554.0
2020-12-11 14:30:00,91.61,91.75,91.54,91.66,377638.0,91.61,91.75,91.54,91.66,377638.0
2020-12-11 14:40:00,91.67,91.88,91.58,91.7,393131.0,91.67,91.88,91.58,91.7,393131.0
2020-12-11 14:50:00,91.7,91.75,91.51,91.6,473037.0,91.7,91.75,91.51,91.6,473037.0
2020-12-11 15:00:00,91.6,91.67,91.38,91.59,469159.0,91.6,91.67,91.38,91.59,469159.0
2020-12-11 15:10:00,91.59,91.96,91.53,91.95,523081.0,91.59,91.96,91.53,91.95,523081.0
2020-12-11 15:20:00,91.94,91.95,91.66,91.71,405981.0,91.94,91.95,91.66,91.71,405981.0
2020-12-11 15:30:00,91.71,91.9,91.68,91.75,375867.0,91.71,91.9,91.68,91.75,375867.0
2020-12-11 15:40:00,91.74,91.81,91.5,91.55,429555.0,91.74,91.81,91.5,91.55,429555.0
2020-12-11 15:50:00,91.54,91.65,91.4,91.64,1116329.0,91.54,91.65,91.4,91.64,1116329.0
2020-12-14 09:30:00,92.21,93.58,91.85,93.41,2809126.0,92.21,93.58,91.85,93.41,2809126.0
2020-12-14 09:40:00,93.42,93.56,92.33,92.48,1614894.0,93.42,93.56,92.33,92.48,1614894.0
2020-12-14 09:50:00,92.47,93.3,92.33,93.29,1393953.0,92.47,93.3,92.33,93.29,1393953.0
2020-12-14 10:00:00,93.3,93.5,92.82,93.29,1252298.0,93.3,93.5,92.82,93.29,1252298.0
2020-12-14 10:10:00,93.27,93.46,93.09,93.17,920259.0,93.27,93.46,93.09,93.17,920259.0
2020-12-14 10:20:00,93.17,93.43,92.97,93.12,1149841.0,93.17,93.43,92.97,93.12,1149841.0
2020-12-14 10:30:00,93.1,93.1,92.51,92.77,1085457.0,93.1,93.1,92.51,92.77,1085457.0
2020-12-14 10:40:00,92.77,92.91,92.47,92.7,790588.0,92.77,92.91,92.47,92.7,790588.0
2020-12-14 10:50:00,92.7,92.71,92.15,92.17,654808.0,92.7,92.71,92.15,92.17,654808.0
2020-12-14 11:00:00,92.16,92.44,92.15,92.28,670584.0,92.16,92.44,92.15,92.28,670584.0
2020-12-14 11:10:00,92.27,93.17,92.23,93.16,845933.0,92.27,93.17,92.23,93.16,845933.0
2020-12-14 11:20:00,93.16,93.28,92.95,92.99,709665.0,93.16,93.28,92.95,92.99,709665.0
2020-12-14 11:30:00,93.0,93.09,92.77,92.86,548384.0,93.0,93.09,92.77,92.86,548384.0
2020-12-14 11:40:00,92.84,93.04,92.73,92.98,515363.0,92.84,93.04,92.73,92.98,515363.0
2020-12-14 11:50:00,92.97,93.4,92.9,93.34,741552.0,92.97,93.4,92.9,93.34,741552.0
2020-12-14 12:00:00,93.35,93.43,93.2,93.37,569417.0,93.35,93.43,93.2,93.37,569417.0
2020-12-14 12:10:00,93.37,93.47,93.25,93.44,479008.0,93.37,93.47,93.25,93.44,479008.0
2020-12-14 12:20:00,93.43,94.22,93.43,93.91,1764787.0,93.43,94.22,93.43,93.91,1764787.0
2020-12-14 12:30:00,93.91,94.32,93.71,94.22,1170708.0,93.91,94.32,93.71,94.22,1170708.0
2020-12-14 12:40:00,94.24,94.42,94.08,94.31,1086609.0,94.24,94.42,94.08,94.31,1086609.0
2020-12-14 12:50:00,94.32,94.37,93.78,93.9,815236.0,94.32,94.37,93.78,93.9,815236.0
2020-12-14 13:00:00,93.91,94.15,93.35,93.46,816861.0,93.91,94.15,93.35,93.46,816861.0
2020-12-14 13:10:00,93.48,93.86,93.36,93.85,708657.0,93.48,93.86,93.36,93.85,708657.0
2020-12-14 13:20:00,93.85,93.93,93.52,93.54,680240.0,93.85,93.93,93.52,93.54,680240.0
2020-12-14 13:30:00,93.54,94.15,93.51,94.12,543899.0,93.54,94.15,93.51,94.12,543899.0
2020-12-14 13:40:00,94.13,94.41,94.05,94.37,927488.0,94.13,94.41,94.05,94.37,927488.0
2020-12-14 13:50:00,94.37,94.69,94.37,94.67,1106479.0,94.37,94.69,94.37,94.67,1106479.0
2020-12-14 14:00:00,94.68,94.71,94.43,94.66,900286.0,94.68,94.71,94.43,94.66,900286.0
2020-12-14 14:10:00,94.66,94.96,94.65,94.94,1165622.0,94.66,94.96,94.65,94.94,1165622.0
2020-12-14 14:20:00,94.94,95.21,94.91,95.2,1795690.0,94.94,95.21,94.91,95.2,1795690.0
2020-12-14 14:30:00,95.2,95.33,94.72,94.81,1226662.0,95.2,95.33,94.72,94.81,1226662.0
2020-12-14 14:40:00,94.81,94.93,94.66,94.8,768199.0,94.81,94.93,94.66,94.8,768199.0
2020-12-14 14:50:00,94.81,95.28,94.8,95.22,842512.0,94.81,95.28,94.8,95.22,842512.0
2020-12-14 15:00:00,95.22,95.32,94.97,95.22,1027437.0,95.22,95.32,94.97,95.22,1027437.0
2020-12-14 15:10:00,95.22,95.41,95.01,95.16,1120954.0,95.22,95.41,95.01,95.16,1120954.0
2020-12-14 15:20:00,95.16,95.31,95.1,95.2,775636.0,95.16,95.31,95.1,95.2,775636.0
2020-12-14 15:30:00,95.2,95.22,94.68,94.82,1247694.0,95.2,95.22,94.68,94.82,1247694.0
2020-12-14 15:40:00,94.81,95.03,94.7,95.01,922241.0,94.81,95.03,94.7,95.01,922241.0
2020-12-14 15:50:00,95.02,95.03,94.55,94.77,2179076.0,95.02,95.03,94.55,94.77,2179076.0
2020-12-15 09:30:00,95.9,97.78,95.9,97.32,6414218.0,95.9,97.78,95.9,97.32,6414218.0
2020-12-15 09:40:00,97.32,97.98,97.03,97.44,3655484.0,97.32,97.98,97.03,97.44,3655484.0
2020-12-15 09:50:00,97.44,97.88,96.82,97.31,2739655.0,97.44,97.88,96.82,97.31,2739655.0
2020-12-15 10:00:00,97.33,97.86,96.95,97.43,2131317.0,97.33,97.86,96.95,97.43,2131317.0
2020-12-15 10:10:00,97.45,97.6,97.01,97.56,1825421.0,97.45,97.6,97.01,97.56,1825421.0
2020-12-15 10:20:00,97.55,97.59,96.8,97.02,1818915.0,97.55,97.59,96.8,97.02,1818915.0
2020-12-15 10:30:00,97.03,97.26,96.51,96.56,1554050.0,97.03,97.26,96.51,96.56,1554050.0
2020-12-15 10:40:00,96.56,97.0,96.53,96.8,1067063.0,96.56,97.0,96.53,96.8,1067063.0
2020-12-15 10:50:00,96.81,97.11,96.45,96.87,1319495.0,96.81,97.11,96.45,96.87,1319495.0
2020-12-15 11:00:00,96.85,96.86,95.45,95.88,2140499.0,96.85,96.86,95.45,95.88,2140499.0
2020-12-15 11:10:00,95.89,96.38,95.6,96.26,1843790.0,95.89,96.38,95.6,96.26,1843790.0
2020-12-15 11:20:00,96.26,96.3,95.81,96.04,1058026.0,96.26,96.3,95.81,96.04,1058026.0
2020-12-15 11:30:00,96.03,96.52,95.99,96.48,977683.0,96.03,96.52,95.99,96.48,977683.0
2020-12-15 11:40:00,96.47,96.5,95.95,96.02,919512.0,96.47,96.5,95.95,96.02,919512.0
2020-12-15 11:50:00,96.03,96.29,95.88,96.18,753511.0,96.03,96.29,95.88,96.18,753511.0
2020-12-15 12:00:00,96.18,96.61,96.14,96.56,944773.0,96.18,96.61,96.14,96.56,944773.0
2020-12-15 12:10:00,96.57,96.92,96.55,96.83,1015583.0,96.57,96.92,96.55,96.83,1015583.0
2020-12-15 12:20:00,96.82,97.22,96.7,97.21,902807.0,96.82,97.22,96.7,97.21,902807.0
2020-12-15 12:30:00,97.2,97.28,97.05,97.17,857389.0,97.2,97.28,97.05,97.17,857389.0
2020-12-15 12:40:00,97.16,97.17,96.83,96.85,792592.0,97.16,97.17,96.83,96.85,792592.0
2020-12-15 12:50:00,96.85,97.13,96.77,96.96,840524.0,96.85,97.13,96.77,96.96,840524.0
2020-12-15 13:00:00,96.95,96.96,96.57,96.69,1061391.0,96.95,96.96,96.57,96.69,1061391.0
2020-12-15 13:10:00,96.68,96.69,96.3,96.52,686368.0,96.68,96.69,96.3,96.52,686368.0
2020-12-15 13:20:00,96.52,96.57,96.36,96.5,594272.0,96.52,96.57,96.36,96.5,594272.0
2020-12-15 13:30:00,96.5,96.73,96.42,96.68,639536.0,96.5,96.73,96.42,96.68,639536.0
2020-12-15 13:40:00,96.67,96.95,96.65,96.92,545464.0,96.67,96.95,96.65,96.92,545464.0
2020-12-15 13:50:00,96.92,97.19,96.91,97.09,1114711.0,96.92,97.19,96.91,97.09,1114711.0
2020-12-15 14:00:00,97.08,97.12,96.75,97.06,789936.0,97.08,97.12,96.75,97.06,789936.0
2020-12-15 14:10:00,97.06,97.35,97.01,97.34,742682.0,97.06,97.35,97.01,97.34,742682.0
2020-12-15 14:20:00,97.34,97.45,97.25,97.26,660933.0,97.34,97.45,97.25,97.26,660933.0
2020-12-15 14:30:00,97.26,97.45,97.22,97.37,737526.0,97.26,97.45,97.22,97.37,737526.0
2020-12-15 14:40:00,97.38,97.42,97.17,97.22,438296.0,97.38,97.42,97.17,97.22,438296.0
2020-12-15 14:50:00,97.22,97.61,97.17,97.58,751075.0,97.22,97.61,97.17,97.58,751075.0
2020-12-15 15:00:00,97.58,97.7,97.47,97.48,730879.0,97.58,97.7,97.47,97.48,730879.0
2020-12-15 15:10:00,97.49,97.54,97.33,97.33,477148.0,97.49,97.54,97.33,97.33,477148.0
2020-12-15 15:20:00,97.33,97.52,97.22,97.24,632688.0,97.33,97.52,97.22,97.24,632688.0
2020-12-15 15:30:00,97.23,97.34,97.09,97.15,809881.0,97.23,97.34,97.09,97.15,809881.0
2020-12-15 15:40:00,97.15,97.26,97.09,97.21,661076.0,97.15,97.26,97.09,97.21,661076.0
2020-12-15 15:50:00,97.21,97.21,96.85,97.13,1343549.0,97.21,97.21,96.85,97.13,1343549.0
2020-12-16 09:30:00,97.04,97.21,96.16,96.42,2959793.0,97.04,97.21,96.16,96.42,2959793.0
2020-12-16 09:40:00,96.42,96.63,96.25,96.52,1466963.0,96.42,96.63,96.25,96.52,1466963.0
2020-12-16 09:50:00,96.52,96.78,96.23,96.23,1506537.0,96.52,96.78,96.23,96.23,1506537.0
2020-12-16 10:00:00,96.24,96.87,96.1,96.76,1317791.0,96.24,96.87,96.1,96.76,1317791.0
2020-12-16 10:10:00,96.77,96.96,96.14,96.29,1227113.0,96.77,96.96,96.14,96.29,1227113.0
2020-12-16 10:20:00,96.27,96.4,95.46,96.14,1727908.0,96.27,96.4,95.46,96.14,1727908.0
2020-12-16 10:30:00,96.15,96.47,96.07,96.25,987676.0,96.15,96.47,96.07,96.25,987676.0
2020-12-16 10:40:00,96.25,96.5,96.13,96.47,907844.0,96.25,96.5,96.13,96.47,907844.0
2020-12-16 10:50:00,96.47,96.72,96.41,96.55,713466.0,96.47,96.72,96.41,96.55,713466.0
2020-12-16 11:00:00,96.55,96.6,96.0,96.03,890706.0,96.55,96.6,96.0,96.03,890706.0
2020-12-16 11:10:00,96.03,96.23,95.72,95.91,1164109.0,96.03,96.23,95.72,95.91,1164109.0
2020-12-16 11:20:00,95.91,96.13,95.8,96.08,552238.0,95.91,96.13,95.8,96.08,552238.0
2020-12-16 11:30:00,96.07,96.32,96.02,96.06,644450.0,96.07,96.32,96.02,96.06,644450.0
2020-12-16 11:40:00,96.08,96.24,95.95,96.15,594613.0,96.08,96.24,95.95,96.15,594613.0
2020-12-16 11:50:00,96.16,96.16,95.78,95.85,432671.0,96.16,96.16,95.78,95.85,432671.0
2020-12-16 12:00:00,95.85,96.03,95.85,95.95,306609.0,95.85,96.03,95.85,95.95,306609.0
2020-12-16 12:10:00,95.95,96.17,95.79,96.13,557983.0,95.95,96.17,95.79,96.13,557983.0
2020-12-16 12:20:00,96.12,96.13,95.82,96.07,476926.0,96.12,96.13,95.82,96.07,476926.0
2020-12-16 12:30:00,96.05,96.07,95.81,95.98,400809.0,96.05,96.07,95.81,95.98,400809.0
2020-12-16 12:40:00,95.98,96.16,95.91,96.08,382528.0,95.98,96.16,95.91,96.08,382528.0
2020-12-16 12:50:00,96.06,96.14,95.86,96.09,342978.0,96.06,96.14,95.86,96.09,342978.0
2020-12-16 13:00:00,96.09,96.1,95.91,95.91,275794.0,96.09,96.1,95.91,95.91,275794.0
2020-12-16 13:10:00,95.92,96.29,95.92,96.23,395804.0,95.92,96.29,95.92,96.23,395804.0
2020-12-16 13:20:00,96.23,96.37,96.18,96.25,384574.0,96.23,96.37,96.18,96.25,384574.0
2020-12-16 13:30:00,96.25,96.56,96.22,96.54,461914.0,96.25,96.56,96.22,96.54,461914.0
2020-12-16 13:40:00,96.54,96.55,96.36,96.42,439247.0,96.54,96.55,96.36,96.42,439247.0
2020-12-16 13:50:00,96.43,96.5,96.35,96.38,256084.0,96.43,96.5,96.35,96.38,256084.0
2020-12-16 14:00:00,96.39,96.54,95.94,96.15,772304.0,96.39,96.54,95.94,96.15,772304.0
2020-12-16 14:10:00,96.13,96.35,96.03,96.32,640174.0,96.13,96.35,96.03,96.32,640174.0
2020-12-16 14:20:00,96.33,96.55,96.28,96.42,533687.0,96.33,96.55,96.28,96.42,533687.0
2020-12-16 14:30:00,96.43,96.92,96.41,96.85,886944.0,96.43,96.92,96.41,96.85,886944.0
2020-12-16 14:40:00,96.86,97.08,96.85,96.96,984133.0,96.86,97.08,96.85,96.96,984133.0
2020-12-16 14:50:00,96.96,97.1,96.93,96.99,662958.0,96.96,97.1,96.93,96.99,662958.0
2020-12-16 15:00:00,97.0,97.06,96.85,96.98,566093.0,97.0,97.06,96.85,96.98,566093.0
2020-12-16 15:10:00,96.98,97.07,96.92,97.06,480633.0,96.98,97.07,96.92,97.06,480633.0
2020-12-16 15:20:00,97.06,97.27,96.95,97.01,756043.0,97.06,97.27,96.95,97.01,756043.0
2020-12-16 15:30:00,97.0,97.27,97.0,97.15,567124.0,97.0,97.27,97.0,97.15,567124.0
2020-12-16 15:40:00,97.16,97.18,96.9,96.97,602330.0,97.16,97.18,96.9,96.97,602330.0
2020-12-16 15:50:00,96.96,97.01,96.75,96.83,1179364.0,96.96,97.01,96.75,96.83,1179364.0
2020-12-17 09:30:00,97.57,97.92,96.93,97.37,2693039.0,97.57,97.92,96.93,97.37,2693039.0
2020-12-17 09:40:00,97.35,97.42,96.67,97.41,1813850.0,97.35,97.42,96.67,97.41,1813850.0
2020-12-17 09:50:00,97.41,97.47,96.6,96.83,1326125.0,97.41,97.47,96.6,96.83,1326125.0
2020-12-17 10:00:00,96.84,96.88,96.31,96.63,1258501.0,96.84,96.88,96.31,96.63,1258501.0
2020-12-17 10:10:00,96.62,96.87,96.38,96.79,888184.0,96.62,96.87,96.38,96.79,888184.0
2020-12-17 10:20:00,96.79,96.79,96.43,96.67,561765.0,96.79,96.79,96.43,96.67,561765.0
2020-12-17 10:30:00,96.67,96.92,96.59,96.88,610520.0,96.67,96.92,96.59,96.88,610520.0
2020-12-17 10:40:00,96.88,97.19,96.71,96.99,833874.0,96.88,97.19,96.71,96.99,833874.0
2020-12-17 10:50:00,96.99,97.23,96.71,96.9,791734.0,96.99,97.23,96.71,96.9,791734.0
2020-12-17 11:00:00,96.89,97.07,96.76,96.84,505455.0,96.89,97.07,96.76,96.84,505455.0
2020-12-17 11:10:00,96.84,97.03,96.76,96.8,475325.0,96.84,97.03,96.76,96.8,475325.0
2020-12-17 11:20:00,96.79,96.97,96.71,96.97,510835.0,96.79,96.97,96.71,96.97,510835.0
2020-12-17 11:30:00,96.97,97.31,96.9,97.0,912584.0,96.97,97.31,96.9,97.0,912584.0
2020-12-17 11:40:00,97.0,97.01,96.75,96.76,589832.0,97.0,97.01,96.75,96.76,589832.0
2020-12-17 11:50:00,96.78,96.78,96.4,96.67,827126.0,96.78,96.78,96.4,96.67,827126.0
2020-12-17 12:00:00,96.68,96.97,96.66,96.81,623440.0,96.68,96.97,96.66,96.81,623440.0
2020-12-17 12:10:00,96.81,96.83,96.52,96.61,492983.0,96.81,96.83,96.52,96.61,492983.0
2020-12-17 12:20:00,96.6,96.93,96.54,96.85,525259.0,96.6,96.93,96.54,96.85,525259.0
2020-12-17 12:30:00,96.85,96.9,96.6,96.67,410822.0,96.85,96.9,96.6,96.67,410822.0
2020-12-17 12:40:00,96.68,97.09,96.66,97.06,621466.0,96.68,97.09,96.66,97.06,621466.0
2020-12-17 12:50:00,97.07,97.16,97.04,97.09,513320.0,97.07,97.16,97.04,97.09,513320.0
2020-12-17 13:00:00,97.1,97.15,97.0,97.03,378036.0,97.1,97.15,97.0,97.03,378036.0
2020-12-17 13:10:00,97.03,97.04,96.76,96.83,611093.0,97.03,97.04,96.76,96.83,611093.0
2020-12-17 13:20:00,96.84,96.96,96.8,96.86,389313.0,96.84,96.96,96.8,96.86,389313.0
2020-12-17 13:30:00,96.86,96.87,96.78,96.81,255051.0,96.86,96.87,96.78,96.81,255051.0
2020-12-17 13:40:00,96.81,97.03,96.72,96.92,590468.0,96.81,97.03,96.72,96.92,590468.0
2020-12-17 13:50:00,96.91,97.0,96.89,96.95,337102.0,96.91,97.0,96.89,96.95,337102.0
2020-12-17 14:00:00,96.95,96.95,96.79,96.87,363627.0,96.95,96.95,96.79,96.87,363627.0
2020-12-17 14:10:00,96.87,97.03,96.79,96.94,473438.0,96.87,97.03,96.79,96.94,473438.0
2020-12-17 14:20:00,96.94,97.03,96.9,96.94,296180.0,96.94,97.03,96.9,96.94,296180.0
2020-12-17 14:30:00,96.94,96.95,96.76,96.81,323619.0,96.94,96.95,96.76,96.81,323619.0
2020-12-17 14:40:00,96.81,96.85,96.71,96.75,334447.0,96.81,96.85,96.71,96.75,334447.0
2020-12-17 14:50:00,96.75,96.78,96.61,96.62,365008.0,96.75,96.78,96.61,96.62,365008.0
2020-12-17 15:00:00,96.62,96.64,96.46,96.56,655514.0,96.62,96.64,96.46,96.56,655514.0
2020-12-17 15:10:00,96.55,96.64,96.48,96.57,327193.0,96.55,96.64,96.48,96.57,327193.0
2020-12-17 15:20:00,96.58,96.66,96.44,96.44,354431.0,96.58,96.66,96.44,96.44,354431.0
2020-12-17 15:30:00,96.45,96.51,96.25,96.47,655867.0,96.45,96.51,96.25,96.47,655867.0
2020-12-17 15:40:00,96.47,96.74,96.41,96.72,596834.0,96.47,96.74,96.41,96.72,596834.0
2020-12-17 15:50:00,96.73,96.86,96.35,96.84,1927984.0,96.73,96.86,96.35,96.84,1927984.0
2020-12-18 09:30:00,97.27,97.53,96.22,96.43,3134707.0,97.27,97.53,96.22,96.43,3134707.0
2020-12-18 09:40:00,96.44,96.55,95.94,96.12,1386916.0,96.44,96.55,95.94,96.12,1386916.0
2020-12-18 09:50:00,96.1,96.38,96.07,96.18,912445.0,96.1,96.38,96.07,96.18,912445.0
2020-12-18 10:00:00,96.17,96.18,95.76,95.98,1198010.0,96.17,96.18,95.76,95.98,1198010.0
2020-12-18 10:10:00,95.99,96.29,95.83,96.16,896245.0,95.99,96.29,95.83,96.16,896245.0
2020-12-18 10:20:00,96.18,96.3,95.87,96.24,733328.0,96.18,96.3,95.87,96.24,733328.0
2020-12-18 10:30:00,96.25,96.56,96.23,96.49,713950.0,96.25,96.56,96.23,96.49,713950.0
2020-12-18 10:40:00,96.49,96.7,96.45,96.7,612837.0,96.49,96.7,96.45,96.7,612837.0
2020-12-18 10:50:00,96.71,96.93,96.58,96.92,638475.0,96.71,96.93,96.58,96.92,638475.0
2020-12-18 11:00:00,96.92,97.29,96.88,97.16,1114880.0,96.92,97.29,96.88,97.16,1114880.0
2020-12-18 11:10:00,97.16,97.2,96.66,96.84,979406.0,97.16,97.2,96.66,96.84,979406.0
2020-12-18 11:20:00,96.83,97.17,96.79,97.05,618560.0,96.83,97.17,96.79,97.05,618560.0
2020-12-18 11:30:00,97.04,97.34,97.0,97.32,729807.0,97.04,97.34,97.0,97.32,729807.0
2020-12-18 11:40:00,97.3,97.4,97.05,97.17,727763.0,97.3,97.4,97.05,97.17,727763.0
2020-12-18 11:50:00,97.17,97.22,96.94,97.07,641859.0,97.17,97.22,96.94,97.07,641859.0
2020-12-18 12:00:00,97.08,97.15,96.84,97.06,604910.0,97.08,97.15,96.84,97.06,604910.0
2020-12-18 12:10:00,97.05,97.25,97.0,97.24,470163.0,97.05,97.25,97.0,97.24,470163.0
2020-12-18 12:20:00,97.24,97.27,97.0,97.17,411146.0,97.24,97.27,97.0,97.17,411146.0
2020-12-18 12:30:00,97.16,97.33,97.09,97.19,639723.0,97.16,97.33,97.09,97.19,639723.0
2020-12-18 12:40:00,97.2,97.29,96.97,97.04,618737.0,97.2,97.29,96.97,97.04,618737.0
2020-12-18 12:50:00,97.05,97.21,96.98,97.2,482015.0,97.05,97.21,96.98,97.2,482015.0
2020-12-18 13:00:00,97.21,97.39,97.09,97.38,454078.0,97.21,97.39,97.09,97.38,454078.0
2020-12-18 13:10:00,97.38,97.68,97.38,97.46,909604.0,97.38,97.68,97.38,97.46,909604.0
2020-12-18 13:20:00,97.47,97.52,97.07,97.18,524127.0,97.47,97.52,97.07,97.18,524127.0
2020-12-18 13:30:00,97.19,97.52,97.11,97.49,561995.0,97.19,97.52,97.11,97.49,561995.0
2020-12-18 13:40:00,97.5,97.61,97.41,97.51,410410.0,97.5,97.61,97.41,97.51,410410.0
2020-12-18 13:50:00,97.52,97.59,97.44,97.56,314258.0,97.52,97.59,97.44,97.56,314258.0
2020-12-18 14:00:00,97.56,97.59,97.44,97.53,306027.0,97.56,97.59,97.44,97.53,306027.0
2020-12-18 14:10:00,97.53,97.55,97.33,97.53,419770.0,97.53,97.55,97.33,97.53,419770.0
2020-12-18 14:20:00,97.54,97.59,97.4,97.41,295615.0,97.54,97.59,97.4,97.41,295615.0
2020-12-18 14:30:00,97.41,97.65,97.4,97.59,461953.0,97.41,97.65,97.4,97.59,461953.0
2020-12-18 14:40:00,97.59,97.6,97.09,97.2,616552.0,97.59,97.6,97.09,97.2,616552.0
2020-12-18 14:50:00,97.21,97.22,96.85,96.98,537568.0,97.21,97.22,96.85,96.98,537568.0
2020-12-18 15:00:00,96.98,97.06,96.65,96.7,826801.0,96.98,97.06,96.65,96.7,826801.0
2020-12-18 15:10:00,96.7,96.81,96.52,96.72,582538.0,96.7,96.81,96.52,96.72,582538.0
2020-12-18 15:20:00,96.72,96.76,94.75,94.75,2919238.0,96.72,96.76,94.75,94.75,2919238.0
2020-12-18 15:30:00,94.77,95.43,93.63,94.58,3175850.0,94.77,95.43,93.63,94.58,3175850.0
2020-12-18 15:40:00,94.59,94.92,94.54,94.58,2094151.0,94.59,94.92,94.54,94.58,2094151.0
2020-12-18 15:50:00,94.58,96.04,94.5,95.81,4298699.0,94.58,96.04,94.5,95.81,4298699.0
2020-12-21 09:30:00,94.29,95.28,93.78,93.8,2361594.0,94.29,95.28,93.78,93.8,2361594.0
2020-12-21 09:40:00,93.78,93.93,92.86,93.04,2763720.0,93.78,93.93,92.86,93.04,2763720.0
2020-12-21 09:50:00,93.03,93.05,92.32,92.67,2256189.0,93.03,93.05,92.32,92.67,2256189.0
2020-12-21 10:00:00,92.65,92.83,91.76,92.02,2275449.0,92.65,92.83,91.76,92.02,2275449.0
2020-12-21 10:10:00,92.01,92.33,91.56,91.75,1958773.0,92.01,92.33,91.56,91.75,1958773.0
2020-12-21 10:20:00,91.76,92.2,91.64,91.99,1324570.0,91.76,92.2,91.64,91.99,1324570.0
2020-12-21 10:30:00,91.98,92.12,91.08,91.49,1713527.0,91.98,92.12,91.08,91.49,1713527.0
2020-12-21 10:40:00,91.48,92.16,91.35,91.95,1405674.0,91.48,92.16,91.35,91.95,1405674.0
2020-12-21 10:50:00,91.94,92.12,91.6,92.01,870004.0,91.94,92.12,91.6,92.01,870004.0
2020-12-21 11:00:00,92.01,92.16,91.7,91.84,955248.0,92.01,92.16,91.7,91.84,955248.0
2020-12-21 11:10:00,91.84,92.16,91.8,92.07,969856.0,91.84,92.16,91.8,92.07,969856.0
2020-12-21 11:20:00,92.06,92.47,92.04,92.43,978385.0,92.06,92.47,92.04,92.43,978385.0
2020-12-21 11:30:00,92.42,92.91,92.38,92.9,1064873.0,92.42,92.91,92.38,92.9,1064873.0
2020-12-21 11:40:00,92.89,93.13,92.68,92.77,1348641.0,92.89,93.13,92.68,92.77,1348641.0
2020-12-21 11:50:00,92.77,92.97,92.4,92.5,931014.0,92.77,92.97,92.4,92.5,931014.0
2020-12-21 12:00:00,92.5,92.85,92.49,92.8,739559.0,92.5,92.85,92.49,92.8,739559.0
2020-12-21 12:10:00,92.8,92.82,92.36,92.48,620430.0,92.8,92.82,92.36,92.48,620430.0
2020-12-21 12:20:00,92.48,92.8,92.44,92.76,731793.0,92.48,92.8,92.44,92.76,731793.0
2020-12-21 12:30:00,92.76,93.0,92.74,92.89,676987.0,92.76,93.0,92.74,92.89,676987.0
2020-12-21 12:40:00,92.88,93.0,92.72,92.74,665381.0,92.88,93.0,92.72,92.74,665381.0
2020-12-21 12:50:00,92.74,93.08,92.72,92.86,807171.0,92.74,93.08,92.72,92.86,807171.0
2020-12-21 13:00:00,92.85,92.94,92.7,92.86,499517.0,92.85,92.94,92.7,92.86,499517.0
2020-12-21 13:10:00,92.86,93.01,92.76,92.93,601404.0,92.86,93.01,92.76,92.93,601404.0
2020-12-21 13:20:00,92.94,93.03,92.82,92.95,556405.0,92.94,93.03,92.82,92.95,556405.0
2020-12-21 13:30:00,92.94,93.29,92.91,93.18,719294.0,92.94,93.29,92.91,93.18,719294.0
2020-12-21 13:40:00,93.18,93.35,93.05,93.33,880795.0,93.18,93.35,93.05,93.33,880795.0
2020-12-21 13:50:00,93.34,93.55,93.31,93.43,931253.0,93.34,93.55,93.31,93.43,931253.0
2020-12-21 14:00:00,93.43,93.55,93.32,93.35,640731.0,93.43,93.55,93.32,93.35,640731.0
2020-12-21 14:10:00,93.34,93.43,93.19,93.32,532690.0,93.34,93.43,93.19,93.32,532690.0
2020-12-21 14:20:00,93.31,93.35,93.21,93.34,507489.0,93.31,93.35,93.21,93.34,507489.0
2020-12-21 14:30:00,93.34,93.49,93.24,93.33,622911.0,93.34,93.49,93.24,93.33,622911.0
2020-12-21 14:40:00,93.34,93.51,93.31,93.49,453152.0,93.34,93.51,93.31,93.49,453152.0
2020-12-21 14:50:00,93.49,93.67,93.38,93.64,602972.0,93.49,93.67,93.38,93.64,602972.0
2020-12-21 15:00:00,93.65,93.71,93.38,93.43,657732.0,93.65,93.71,93.38,93.43,657732.0
2020-12-21 15:10:00,93.43,93.57,93.36,93.52,518835.0,93.43,93.57,93.36,93.52,518835.0
2020-12-21 15:20:00,93.52,93.63,93.45,93.49,536752.0,93.52,93.63,93.45,93.49,536752.0
2020-12-21 15:30:00,93.49,93.53,93.15,93.23,682072.0,93.49,93.53,93.15,93.23,682072.0
2020-12-21 15:40:00,93.23,93.42,93.17,93.18,775750.0,93.23,93.42,93.17,93.18,775750.0
2020-12-21 15:50:00,93.17,93.26,92.76,93.24,2122292.0,93.17,93.26,92.76,93.24,2122292.0
2020-12-22 09:30:00,93.37,93.55,92.22,92.3,2041232.0,93.37,93.55,92.22,92.3,2041232.0
2020-12-22 09:40:00,92.31,92.44,91.95,92.33,1679494.0,92.31,92.44,91.95,92.33,1679494.0
2020-12-22 09:50:00,92.33,92.52,92.07,92.2,1038460.0,92.33,92.52,92.07,92.2,1038460.0
2020-12-22 10:00:00,92.22,92.76,91.8,92.57,1382590.0,92.22,92.76,91.8,92.57,1382590.0
2020-12-22 10:10:00,92.57,92.6,91.92,92.28,1092193.0,92.57,92.6,91.92,92.28,1092193.0
2020-12-22 10:20:00,92.28,92.3,91.92,92.05,857640.0,92.28,92.3,91.92,92.05,857640.0
2020-12-22 10:30:00,92.05,92.35,91.83,92.31,763692.0,92.05,92.35,91.83,92.31,763692.0
2020-12-22 10:40:00,92.32,92.52,91.83,91.87,934636.0,92.32,92.52,91.83,91.87,934636.0
2020-12-22 10:50:00,91.87,92.11,91.78,92.07,972909.0,91.87,92.11,91.78,92.07,972909.0
2020-12-22 11:00:00,92.09,92.22,91.62,92.2,775375.0,92.09,92.22,91.62,92.2,775375.0
2020-12-22 11:10:00,92.19,92.43,92.05,92.26,659422.0,92.19,92.43,92.05,92.26,659422.0
2020-12-22 11:20:00,92.25,92.34,91.79,91.82,621917.0,92.25,92.34,91.79,91.82,621917.0
2020-12-22 11:30:00,91.83,91.83,90.75,91.1,1552862.0,91.83,91.83,90.75,91.1,1552862.0
2020-12-22 11:40:00,91.09,91.16,90.53,91.03,1196389.0,91.09,91.16,90.53,91.03,1196389.0
2020-12-22 11:50:00,91.04,91.39,90.9,91.34,765843.0,91.04,91.39,90.9,91.34,765843.0
2020-12-22 12:00:00,91.36,91.63,91.33,91.41,738991.0,91.36,91.63,91.33,91.41,738991.0
2020-12-22 12:10:00,91.41,91.74,91.23,91.57,594508.0,91.41,91.74,91.23,91.57,594508.0
2020-12-22 12:20:00,91.57,91.67,91.46,91.55,422887.0,91.57,91.67,91.46,91.55,422887.0
2020-12-22 12:30:00,91.55,91.74,91.53,91.55,365408.0,91.55,91.74,91.53,91.55,365408.0
2020-12-22 12:40:00,91.56,91.82,91.5,91.72,484719.0,91.56,91.82,91.5,91.72,484719.0
2020-12-22 12:50:00,91.73,91.79,91.56,91.71,332841.0,91.73,91.79,91.56,91.71,332841.0
2020-12-22 13:00:00,91.72,91.79,91.58,91.59,313069.0,91.72,91.79,91.58,91.59,313069.0
2020-12-22 13:10:00,91.61,91.94,91.54,91.93,492554.0,91.61,91.94,91.54,91.93,492554.0
2020-12-22 13:20:00,91.93,92.19,91.93,92.01,573775.0,91.93,92.19,91.93,92.01,573775.0
2020-12-22 13:30:00,92.02,92.17,91.97,92.16,413573.0,92.02,92.17,91.97,92.16,413573.0
2020-12-22 13:40:00,92.16,92.2,92.05,92.1,385217.0,92.16,92.2,92.05,92.1,385217.0
2020-12-22 13:50:00,92.11,92.19,92.01,92.06,300056.0,92.11,92.19,92.01,92.06,300056.0
2020-12-22 14:00:00,92.06,92.16,92.0,92.08,318981.0,92.06,92.16,92.0,92.08,318981.0
2020-12-22 14:10:00,92.09,92.34,92.08,92.32,573298.0,92.09,92.34,92.08,92.32,573298.0
2020-12-22 14:20:00,92.33,92.68,92.31,92.59,729303.0,92.33,92.68,92.31,92.59,729303.0
2020-12-22 14:30:00,92.58,92.87,92.55,92.73,617869.0,92.58,92.87,92.55,92.73,617869.0
2020-12-22 14:40:00,92.73,92.92,92.65,92.9,580988.0,92.73,92.92,92.65,92.9,580988.0
2020-12-22 14:50:00,92.9,92.9,92.72,92.86,548855.0,92.9,92.9,92.72,92.86,548855.0
2020-12-22 15:00:00,92.86,93.13,92.82,92.94,909988.0,92.86,93.13,92.82,92.94,909988.0
2020-12-22 15:10:00,92.94,93.38,92.94,93.37,696513.0,92.94,93.38,92.94,93.37,696513.0
2020-12-22 15:20:00,93.37,93.42,93.13,93.25,770909.0,93.37,93.42,93.13,93.25,770909.0
2020-12-22 15:30:00,93.25,93.28,93.07,93.1,662811.0,93.25,93.28,93.07,93.1,662811.0
2020-12-22 15:40:00,93.09,93.23,93.0,93.05,700621.0,93.09,93.23,93.0,93.05,700621.0
2020-12-22 15:50:00,93.05,93.17,92.88,93.16,1530656.0,93.05,93.17,92.88,93.16,1530656.0
2020-12-23 09:30:00,93.08,93.13,91.63,91.81,2420203.0,93.08,93.13,91.63,91.81,2420203.0
2020-12-23 09:40:00,91.82,91.99,91.46,91.79,1234687.0,91.82,91.99,91.46,91.79,1234687.0
2020-12-23 09:50:00,91.8,92.37,91.63,92.28,1157004.0,91.8,92.37,91.63,92.28,1157004.0
2020-12-23 10:00:00,92.3,92.48,92.05,92.45,916450.0,92.3,92.48,92.05,92.45,916450.0
2020-12-23 10:10:00,92.45,92.55,92.2,92.37,646654.0,92.45,92.55,92.2,92.37,646654.0
2020-12-23 10:20:00,92.35,92.44,91.87,91.91,653683.0,92.35,92.44,91.87,91.91,653683.0
2020-12-23 10:30:00,91.93,92.18,91.81,91.91,688572.0,91.93,92.18,91.81,91.91,688572.0
2020-12-23 10:40:00,91.91,92.12,91.73,92.0,616521.0,91.91,92.12,91.73,92.0,616521.0
2020-12-23 10:50:00,92.0,92.1,91.64,92.04,583013.0,92.0,92.1,91.64,92.04,583013.0
2020-12-23 11:00:00,92.02,92.25,91.78,91.85,527065.0,92.02,92.25,91.78,91.85,527065.0
2020-12-23 11:10:00,91.84,91.93,91.62,91.83,616823.0,91.84,91.93,91.62,91.83,616823.0
2020-12-23 11:20:00,91.83,91.99,91.72,91.77,354354.0,91.83,91.99,91.72,91.77,354354.0
2020-12-23 11:30:00,91.77,92.01,91.68,91.95,485031.0,91.77,92.01,91.68,91.95,485031.0
2020-12-23 11:40:00,91.95,92.06,91.77,91.87,441071.0,91.95,92.06,91.77,91.87,441071.0
2020-12-23 11:50:00,91.88,91.88,91.71,91.75,324258.0,91.88,91.88,91.71,91.75,324258.0
2020-12-23 12:00:00,91.76,91.79,91.5,91.64,662403.0,91.76,91.79,91.5,91.64,662403.0
2020-12-23 12:10:00,91.64,91.84,91.62,91.7,439906.0,91.64,91.84,91.62,91.7,439906.0
2020-12-23 12:20:00,91.7,91.9,91.65,91.75,310739.0,91.7,91.9,91.65,91.75,310739.0
2020-12-23 12:30:00,91.75,91.91,91.75,91.88,287295.0,91.75,91.91,91.75,91.88,287295.0
2020-12-23 12:40:00,91.88,91.94,91.69,91.71,354570.0,91.88,91.94,91.69,91.71,354570.0
2020-12-23 12:50:00,91.73,91.86,91.72,91.84,293336.0,91.73,91.86,91.72,91.84,293336.0
2020-12-23 13:00:00,91.84,91.96,91.76,91.93,296455.0,91.84,91.96,91.76,91.93,296455.0
2020-12-23 13:10:00,91.94,92.02,91.82,91.89,379508.0,91.94,92.02,91.82,91.89,379508.0
2020-12-23 13:20:00,91.91,92.3,91.9,92.2,837665.0,91.91,92.3,91.9,92.2,837665.0
2020-12-23 13:30:00,92.2,92.54,92.18,92.49,628054.0,92.2,92.54,92.18,92.49,628054.0
2020-12-23 13:40:00,92.49,92.6,92.38,92.39,689513.0,92.49,92.6,92.38,92.39,689513.0
2020-12-23 13:50:00,92.39,92.42,92.33,92.4,291997.0,92.39,92.42,92.33,92.4,291997.0
2020-12-23 14:00:00,92.4,92.5,92.32,92.45,398500.0,92.4,92.5,92.32,92.45,398500.0
2020-12-23 14:10:00,92.44,92.46,92.28,92.34,414253.0,92.44,92.46,92.28,92.34,414253.0
2020-12-23 14:20:00,92.34,92.42,92.32,92.33,274820.0,92.34,92.42,92.32,92.33,274820.0
2020-12-23 14:30:00,92.33,92.42,92.3,92.31,255042.0,92.33,92.42,92.3,92.31,255042.0
2020-12-23 14:40:00,92.32,92.33,92.19,92.24,293256.0,92.32,92.33,92.19,92.24,293256.0
2020-12-23 14:50:00,92.24,92.34,92.15,92.32,280778.0,92.24,92.34,92.15,92.32,280778.0
2020-12-23 15:00:00,92.32,92.33,92.21,92.24,261807.0,92.32,92.33,92.21,92.24,261807.0
2020-12-23 15:10:00,92.23,92.33,92.17,92.3,271845.0,92.23,92.33,92.17,92.3,271845.0
2020-12-23 15:20:00,92.3,92.36,92.02,92.04,352112.0,92.3,92.36,92.02,92.04,352112.0
2020-12-23 15:30:00,92.05,92.24,92.05,92.1,485837.0,92.05,92.24,92.05,92.1,485837.0
2020-12-23 15:40:00,92.11,92.15,91.9,91.92,447090.0,92.11,92.15,91.9,91.92,447090.0
2020-12-23 15:50:00,91.91,91.91,91.49,91.54,1611480.0,91.91,91.91,91.49,91.54,1611480.0
2020-12-24 09:30:00,91.8,92.09,91.31,91.72,1658725.0,91.8,92.09,91.31,91.72,1658725.0
2020-12-24 09:40:00,91.72,92.32,91.7,92.16,1208407.0,91.72,92.32,91.7,92.16,1208407.0
2020-12-24 09:50:00,92.16,92.43,91.83,91.86,844784.0,92.16,92.43,91.83,91.86,844784.0
2020-12-24 10:00:00,91.84,91.86,91.33,91.61,1036015.0,91.84,91.86,91.33,91.61,1036015.0
2020-12-24 10:10:00,91.61,91.79,91.49,91.75,922165.0,91.61,91.79,91.49,91.75,922165.0
2020-12-24 10:20:00,91.75,92.08,91.66,91.85,707840.0,91.75,92.08,91.66,91.85,707840.0
2020-12-24 10:30:00,91.87,92.43,91.83,92.29,915229.0,91.87,92.43,91.83,92.29,915229.0
2020-12-24 10:40:00,92.29,92.4,92.12,92.38,668280.0,92.29,92.4,92.12,92.38,668280.0
2020-12-24 10:50:00,92.37,92.45,92.02,92.03,729663.0,92.37,92.45,92.02,92.03,729663.0
2020-12-24 11:00:00,92.02,92.51,91.98,92.21,704540.0,92.02,92.51,91.98,92.21,704540.0
2020-12-24 11:10:00,92.2,92.27,92.03,92.13,519822.0,92.2,92.27,92.03,92.13,519822.0
2020-12-24 11:20:00,92.13,92.27,91.78,91.83,583497.0,92.13,92.27,91.78,91.83,583497.0
2020-12-24 11:30:00,91.84,92.09,91.79,91.92,325720.0,91.84,92.09,91.79,91.92,325720.0
2020-12-24 11:40:00,91.94,92.15,91.89,92.12,280116.0,91.94,92.15,91.89,92.12,280116.0
2020-12-24 11:50:00,92.13,92.17,91.94,92.04,542393.0,92.13,92.17,91.94,92.04,542393.0
2020-12-24 12:00:00,92.05,92.05,91.53,91.55,545310.0,92.05,92.05,91.53,91.55,545310.0
2020-12-24 12:10:00,91.54,91.73,91.45,91.53,488448.0,91.54,91.73,91.45,91.53,488448.0
2020-12-24 12:20:00,91.53,91.66,91.46,91.6,305453.0,91.53,91.66,91.46,91.6,305453.0
2020-12-24 12:30:00,91.6,91.63,91.44,91.52,413911.0,91.6,91.63,91.44,91.52,413911.0
2020-12-24 12:40:00,91.52,91.65,91.45,91.65,339049.0,91.52,91.65,91.45,91.65,339049.0
2020-12-24 12:50:00,91.65,91.87,91.46,91.8,889975.0,91.65,91.87,91.46,91.8,889975.0
2020-12-28 09:30:00,92.95,93.07,92.22,92.79,2142025.0,92.95,93.07,92.22,92.79,2142025.0
2020-12-28 09:40:00,92.81,93.14,92.1,92.26,1486226.0,92.81,93.14,92.1,92.26,1486226.0
2020-12-28 09:50:00,92.25,92.48,92.11,92.3,860644.0,92.25,92.48,92.11,92.3,860644.0
2020-12-28 10:00:00,92.29,92.32,91.65,91.72,1148783.0,92.29,92.32,91.65,91.72,1148783.0
2020-12-28 10:10:00,91.72,92.05,90.94,90.98,1589253.0,91.72,92.05,90.94,90.98,1589253.0
2020-12-28 10:20:00,90.98,91.36,90.82,91.14,1213013.0,90.98,91.36,90.82,91.14,1213013.0
2020-12-28 10:30:00,91.15,91.58,91.14,91.53,761574.0,91.15,91.58,91.14,91.53,761574.0
2020-12-28 10:40:00,91.53,91.79,91.46,91.71,700305.0,91.53,91.79,91.46,91.71,700305.0
2020-12-28 10:50:00,91.72,92.19,91.67,92.17,774639.0,91.72,92.19,91.67,92.17,774639.0
2020-12-28 11:00:00,92.18,92.49,92.03,92.48,800155.0,92.18,92.49,92.03,92.48,800155.0
2020-12-28 11:10:00,92.48,92.48,92.09,92.12,567202.0,92.48,92.48,92.09,92.12,567202.0
2020-12-28 11:20:00,92.12,92.47,92.07,92.46,527860.0,92.12,92.47,92.07,92.46,527860.0
2020-12-28 11:30:00,92.47,92.52,92.18,92.37,513820.0,92.47,92.52,92.18,92.37,513820.0
2020-12-28 11:40:00,92.36,92.36,92.04,92.06,484296.0,92.36,92.36,92.04,92.06,484296.0
2020-12-28 11:50:00,92.06,92.28,91.98,92.16,528647.0,92.06,92.28,91.98,92.16,528647.0
2020-12-28 12:00:00,92.16,92.18,91.94,91.97,362629.0,92.16,92.18,91.94,91.97,362629.0
2020-12-28 12:10:00,91.96,91.99,91.83,91.86,341993.0,91.96,91.99,91.83,91.86,341993.0
2020-12-28 12:20:00,91.85,92.14,91.84,91.98,518740.0,91.85,92.14,91.84,91.98,518740.0
2020-12-28 12:30:00,91.98,92.53,91.89,92.49,1201013.0,91.98,92.53,91.89,92.49,1201013.0
2020-12-28 12:40:00,92.5,92.67,92.36,92.51,882120.0,92.5,92.67,92.36,92.51,882120.0
2020-12-28 12:50:00,92.51,92.63,92.21,92.26,517266.0,92.51,92.63,92.21,92.26,517266.0
2020-12-28 13:00:00,92.26,92.27,92.08,92.13,338138.0,92.26,92.27,92.08,92.13,338138.0
2020-12-28 13:10:00,92.13,92.19,91.97,92.08,431172.0,92.13,92.19,91.97,92.08,431172.0
2020-12-28 13:20:00,92.08,92.23,92.03,92.22,310640.0,92.08,92.23,92.03,92.22,310640.0
2020-12-28 13:30:00,92.21,92.26,92.05,92.09,292406.0,92.21,92.26,92.05,92.09,292406.0
2020-12-28 13:40:00,92.09,92.1,91.77,91.86,324432.0,92.09,92.1,91.77,91.86,324432.0
2020-12-28 13:50:00,91.86,91.97,91.72,91.81,317999.0,91.86,91.97,91.72,91.81,317999.0
2020-12-28 14:00:00,91.81,91.88,91.65,91.75,382232.0,91.81,91.88,91.65,91.75,382232.0
2020-12-28 14:10:00,91.75,91.91,91.75,91.89,364755.0,91.75,91.91,91.75,91.89,364755.0
2020-12-28 14:20:00,91.89,91.91,91.68,91.71,433030.0,91.89,91.91,91.68,91.71,433030.0
2020-12-28 14:30:00,91.71,91.86,91.62,91.65,479575.0,91.71,91.86,91.62,91.65,479575.0
2020-12-28 14:40:00,91.65,91.67,91.48,91.62,400552.0,91.65,91.67,91.48,91.62,400552.0
2020-12-28 14:50:00,91.62,91.66,91.53,91.62,365832.0,91.62,91.66,91.53,91.62,365832.0
2020-12-28 15:00:00,91.62,91.79,91.6,91.63,394584.0,91.62,91.79,91.6,91.63,394584.0
2020-12-28 15:10:00,91.64,91.77,91.56,91.76,382872.0,91.64,91.77,91.56,91.76,382872.0
2020-12-28 15:20:00,91.75,91.75,91.48,91.61,384145.0,91.75,91.75,91.48,91.61,384145.0
2020-12-28 15:30:00,91.59,91.72,91.48,91.54,463102.0,91.59,91.72,91.48,91.54,463102.0
2020-12-28 15:40:00,91.54,91.62,91.46,91.59,528792.0,91.54,91.62,91.46,91.59,528792.0
2020-12-28 15:50:00,91.58,91.7,91.51,91.62,968387.0,91.58,91.7,91.51,91.62,968387.0
2020-12-29 09:30:00,91.7,91.82,91.04,91.69,1612047.0,91.7,91.82,91.04,91.69,1612047.0
2020-12-29 09:40:00,91.7,92.46,91.63,92.29,1440565.0,91.7,92.46,91.63,92.29,1440565.0
2020-12-29 09:50:00,92.29,92.41,91.45,91.51,1007658.0,92.29,92.41,91.45,91.51,1007658.0
2020-12-29 10:00:00,91.51,91.68,91.08,91.33,1165277.0,91.51,91.68,91.08,91.33,1165277.0
2020-12-29 10:10:00,91.32,91.32,90.47,90.59,1477627.0,91.32,91.32,90.47,90.59,1477627.0
2020-12-29 10:20:00,90.59,91.05,90.58,90.99,843055.0,90.59,91.05,90.58,90.99,843055.0
2020-12-29 10:30:00,91.01,91.27,90.9,91.17,643994.0,91.01,91.27,90.9,91.17,643994.0
2020-12-29 10:40:00,91.17,91.35,91.0,91.12,597226.0,91.17,91.35,91.0,91.12,597226.0
2020-12-29 10:50:00,91.14,91.46,91.0,91.1,779508.0,91.14,91.46,91.0,91.1,779508.0
2020-12-29 11:00:00,91.1,91.36,91.03,91.17,415165.0,91.1,91.36,91.03,91.17,415165.0
2020-12-29 11:10:00,91.18,91.22,90.53,90.66,834207.0,91.18,91.22,90.53,90.66,834207.0
2020-12-29 11:20:00,90.66,90.85,90.61,90.79,538153.0,90.66,90.85,90.61,90.79,538153.0
2020-12-29 11:30:00,90.78,90.9,90.6,90.87,462573.0,90.78,90.9,90.6,90.87,462573.0
2020-12-29 11:40:00,90.87,90.88,90.12,90.17,1120147.0,90.87,90.88,90.12,90.17,1120147.0
2020-12-29 11:50:00,90.18,90.36,89.79,89.99,1318202.0,90.18,90.36,89.79,89.99,1318202.0
2020-12-29 12:00:00,89.99,90.11,89.82,90.07,606775.0,89.99,90.11,89.82,90.07,606775.0
2020-12-29 12:10:00,90.06,90.07,89.56,89.62,807358.0,90.06,90.07,89.56,89.62,807358.0
2020-12-29 12:20:00,89.62,89.98,89.43,89.94,1171467.0,89.62,89.98,89.43,89.94,1171467.0
2020-12-29 12:30:00,89.92,90.05,89.71,89.83,975870.0,89.92,90.05,89.71,89.83,975870.0
2020-12-29 12:40:00,89.84,89.95,89.57,89.61,615861.0,89.84,89.95,89.57,89.61,615861.0
2020-12-29 12:50:00,89.6,90.08,89.53,90.04,669599.0,89.6,90.08,89.53,90.04,669599.0
2020-12-29 13:00:00,90.03,90.25,89.93,90.2,542357.0,90.03,90.25,89.93,90.2,542357.0
2020-12-29 13:10:00,90.2,90.34,90.11,90.32,420100.0,90.2,90.34,90.11,90.32,420100.0
2020-12-29 13:20:00,90.32,90.4,90.22,90.29,498129.0,90.32,90.4,90.22,90.29,498129.0
2020-12-29 13:30:00,90.29,90.38,90.14,90.23,483271.0,90.29,90.38,90.14,90.23,483271.0
2020-12-29 13:40:00,90.23,90.25,90.03,90.21,388704.0,90.23,90.25,90.03,90.21,388704.0
2020-12-29 13:50:00,90.21,90.44,90.15,90.35,392192.0,90.21,90.44,90.15,90.35,392192.0
2020-12-29 14:00:00,90.36,90.42,90.26,90.28,300242.0,90.36,90.42,90.26,90.28,300242.0
2020-12-29 14:10:00,90.28,90.3,90.09,90.19,432017.0,90.28,90.3,90.09,90.19,432017.0
2020-12-29 14:20:00,90.18,90.22,89.97,90.09,385932.0,90.18,90.22,89.97,90.09,385932.0
2020-12-29 14:30:00,90.09,90.23,90.06,90.2,272057.0,90.09,90.23,90.06,90.2,272057.0
2020-12-29 14:40:00,90.22,90.23,89.95,89.99,384475.0,90.22,90.23,89.95,89.99,384475.0
2020-12-29 14:50:00,89.99,90.3,89.99,90.27,401644.0,89.99,90.3,89.99,90.27,401644.0
2020-12-29 15:00:00,90.27,90.33,90.19,90.25,329423.0,90.27,90.33,90.19,90.25,329423.0
2020-12-29 15:10:00,90.26,90.43,90.25,90.39,349987.0,90.26,90.43,90.25,90.39,349987.0
2020-12-29 15:20:00,90.38,90.58,90.37,90.58,518931.0,90.38,90.58,90.37,90.58,518931.0
2020-12-29 15:30:00,90.58,90.81,90.46,90.79,681930.0,90.58,90.81,90.46,90.79,681930.0
2020-12-29 15:40:00,90.8,90.81,90.51,90.6,675443.0,90.8,90.81,90.51,90.6,675443.0
2020-12-29 15:50:00,90.6,90.66,90.4,90.62,1122030.0,90.6,90.66,90.4,90.62,1122030.0
2020-12-30 09:30:00,90.78,91.36,90.19,91.13,1665049.0,90.78,91.36,90.19,91.13,1665049.0
2020-12-30 09:40:00,91.12,91.18,90.51,91.17,900741.0,91.12,91.18,90.51,91.17,900741.0
2020-12-30 09:50:00,91.16,91.18,90.71,91.09,989148.0,91.16,91.18,90.71,91.09,989148.0
2020-12-30 10:00:00,91.06,91.5,90.93,91.44,1384964.0,91.06,91.5,90.93,91.44,1384964.0
2020-12-30 10:10:00,91.44,91.78,91.19,91.42,1270179.0,91.44,91.78,91.19,91.42,1270179.0
2020-12-30 10:20:00,91.42,91.68,91.3,91.54,617201.0,91.42,91.68,91.3,91.54,617201.0
2020-12-30 10:30:00,91.57,91.63,90.73,90.77,812203.0,91.57,91.63,90.73,90.77,812203.0
2020-12-30 10:40:00,90.77,91.24,90.75,91.17,543562.0,90.77,91.24,90.75,91.17,543562.0
2020-12-30 10:50:00,91.17,91.42,91.13,91.23,484796.0,91.17,91.42,91.13,91.23,484796.0
2020-12-30 11:00:00,91.23,91.9,91.11,91.79,754207.0,91.23,91.9,91.11,91.79,754207.0
2020-12-30 11:10:00,91.8,91.8,91.55,91.6,653681.0,91.8,91.8,91.55,91.6,653681.0
2020-12-30 11:20:00,91.6,91.8,91.48,91.72,504365.0,91.6,91.8,91.48,91.72,504365.0
2020-12-30 11:30:00,91.74,91.92,91.62,91.71,534552.0,91.74,91.92,91.62,91.71,534552.0
2020-12-30 11:40:00,91.72,91.75,91.51,91.66,374403.0,91.72,91.75,91.51,91.66,374403.0
2020-12-30 11:50:00,91.68,92.02,91.6,91.97,588404.0,91.68,92.02,91.6,91.97,588404.0
2020-12-30 12:00:00,91.98,92.14,91.93,91.96,603746.0,91.98,92.14,91.93,91.96,603746.0
2020-12-30 12:10:00,91.95,91.99,91.86,91.9,285173.0,91.95,91.99,91.86,91.9,285173.0
2020-12-30 12:20:00,91.92,92.02,91.81,91.98,333455.0,91.92,92.02,91.81,91.98,333455.0
2020-12-30 12:30:00,91.98,92.17,91.89,92.09,396809.0,91.98,92.17,91.89,92.09,396809.0
2020-12-30 12:40:00,92.08,92.18,91.96,92.1,329393.0,92.08,92.18,91.96,92.1,329393.0
2020-12-30 12:50:00,92.11,92.27,91.96,92.16,430338.0,92.11,92.27,91.96,92.16,430338.0
2020-12-30 13:00:00,92.17,92.23,91.86,91.9,299319.0,92.17,92.23,91.86,91.9,299319.0
2020-12-30 13:10:00,91.89,92.03,91.85,92.02,234230.0,91.89,92.03,91.85,92.02,234230.0
2020-12-30 13:20:00,92.02,92.09,91.95,91.98,313627.0,92.02,92.09,91.95,91.98,313627.0
2020-12-30 13:30:00,91.97,92.15,91.89,92.06,311320.0,91.97,92.15,91.89,92.06,311320.0
2020-12-30 13:40:00,92.08,92.18,92.03,92.11,259532.0,92.08,92.18,92.03,92.11,259532.0
2020-12-30 13:50:00,92.11,92.36,92.06,92.3,468881.0,92.11,92.36,92.06,92.3,468881.0
2020-12-30 14:00:00,92.29,92.44,92.28,92.42,579185.0,92.29,92.44,92.28,92.42,579185.0
2020-12-30 14:10:00,92.41,92.6,92.27,92.59,663154.0,92.41,92.6,92.27,92.59,663154.0
2020-12-30 14:20:00,92.59,92.85,92.57,92.84,687638.0,92.59,92.85,92.57,92.84,687638.0
2020-12-30 14:30:00,92.84,92.85,92.53,92.65,477768.0,92.84,92.85,92.53,92.65,477768.0
2020-12-30 14:40:00,92.65,92.65,92.35,92.42,312522.0,92.65,92.65,92.35,92.42,312522.0
2020-12-30 14:50:00,92.43,92.43,92.26,92.42,424110.0,92.43,92.43,92.26,92.42,424110.0
2020-12-30 15:00:00,92.41,92.41,92.15,92.26,412751.0,92.41,92.41,92.15,92.26,412751.0
2020-12-30 15:10:00,92.26,92.3,92.14,92.18,350592.0,92.26,92.3,92.14,92.18,350592.0
2020-12-30 15:20:00,92.17,92.4,92.15,92.36,424673.0,92.17,92.4,92.15,92.36,424673.0
2020-12-30 15:30:00,92.36,92.4,92.26,92.39,378935.0,92.36,92.4,92.26,92.39,378935.0
2020-12-30 15:40:00,92.39,92.41,92.21,92.25,341783.0,92.39,92.41,92.21,92.25,341783.0
2020-12-30 15:50:00,92.26,92.48,92.24,92.27,1193887.0,92.26,92.48,92.24,92.27,1193887.0
2020-12-31 09:30:00,92.08,92.3,91.17,91.34,1720768.0,92.08,92.3,91.17,91.34,1720768.0
2020-12-31 09:40:00,91.35,91.39,90.87,91.05,1656376.0,91.35,91.39,90.87,91.05,1656376.0
2020-12-31 09:50:00,91.05,91.3,90.91,91.26,820209.0,91.05,91.3,90.91,91.26,820209.0
2020-12-31 10:00:00,91.26,91.77,91.25,91.6,1099064.0,91.26,91.77,91.25,91.6,1099064.0
2020-12-31 10:10:00,91.6,91.64,91.17,91.47,819883.0,91.6,91.64,91.17,91.47,819883.0
2020-12-31 10:20:00,91.47,91.75,91.32,91.73,664471.0,91.47,91.75,91.32,91.73,664471.0
2020-12-31 10:30:00,91.72,91.83,91.46,91.71,455552.0,91.72,91.83,91.46,91.71,455552.0
2020-12-31 10:40:00,91.72,92.23,91.71,91.95,920585.0,91.72,92.23,91.71,91.95,920585.0
2020-12-31 10:50:00,91.94,92.24,91.88,92.02,492034.0,91.94,92.24,91.88,92.02,492034.0
2020-12-31 11:00:00,92.02,92.05,91.67,91.68,419049.0,92.02,92.05,91.67,91.68,419049.0
2020-12-31 11:10:00,91.67,91.73,91.5,91.58,644136.0,91.67,91.73,91.5,91.58,644136.0
2020-12-31 11:20:00,91.59,91.93,91.51,91.87,561493.0,91.59,91.93,91.51,91.87,561493.0
2020-12-31 11:30:00,91.88,91.97,91.52,91.57,491558.0,91.88,91.97,91.52,91.57,491558.0
2020-12-31 11:40:00,91.6,91.64,91.24,91.39,519008.0,91.6,91.64,91.24,91.39,519008.0
2020-12-31 11:50:00,91.38,91.38,90.92,90.98,604549.0,91.38,91.38,90.92,90.98,604549.0
2020-12-31 12:00:00,90.99,91.25,90.92,91.17,518641.0,90.99,91.25,90.92,91.17,518641.0
2020-12-31 12:10:00,91.16,91.33,91.05,91.24,394728.0,91.16,91.33,91.05,91.24,394728.0
2020-12-31 12:20:00,91.23,91.41,91.18,91.36,295315.0,91.23,91.41,91.18,91.36,295315.0
2020-12-31 12:30:00,91.38,91.44,91.12,91.16,397622.0,91.38,91.44,91.12,91.16,397622.0
2020-12-31 12:40:00,91.16,91.35,91.12,91.32,223150.0,91.16,91.35,91.12,91.32,223150.0
2020-12-31 12:50:00,91.31,91.41,91.24,91.41,273750.0,91.31,91.41,91.24,91.41,273750.0
2020-12-31 13:00:00,91.42,91.43,91.03,91.07,302328.0,91.42,91.43,91.03,91.07,302328.0
2020-12-31 13:10:00,91.08,91.13,90.96,91.09,281013.0,91.08,91.13,90.96,91.09,281013.0
2020-12-31 13:20:00,91.09,91.12,90.94,91.04,273695.0,91.09,91.12,90.94,91.04,273695.0
2020-12-31 13:30:00,91.04,91.22,91.0,91.08,276096.0,91.04,91.22,91.0,91.08,276096.0
2020-12-31 13:40:00,91.08,91.13,90.96,90.98,250916.0,91.08,91.13,90.96,90.98,250916.0
2020-12-31 13:50:00,90.98,91.16,90.98,91.03,274869.0,90.98,91.16,90.98,91.03,274869.0
2020-12-31 14:00:00,91.02,91.12,90.93,91.11,281001.0,91.02,91.12,90.93,91.11,281001.0
2020-12-31 14:10:00,91.11,91.3,91.05,91.29,455166.0,91.11,91.3,91.05,91.29,455166.0
2020-12-31 14:20:00,91.3,91.43,91.22,91.38,395488.0,91.3,91.43,91.22,91.38,395488.0
2020-12-31 14:30:00,91.39,91.55,91.38,91.53,412571.0,91.39,91.55,91.38,91.53,412571.0
2020-12-31 14:40:00,91.51,91.61,91.46,91.56,303404.0,91.51,91.61,91.46,91.56,303404.0
2020-12-31 14:50:00,91.55,91.57,91.42,91.43,255999.0,91.55,91.57,91.42,91.43,255999.0
2020-12-31 15:00:00,91.44,91.67,91.37,91.61,399660.0,91.44,91.67,91.37,91.61,399660.0
2020-12-31 15:10:00,91.61,91.73,91.51,91.55,372095.0,91.61,91.73,91.51,91.55,372095.0
2020-12-31 15:20:00,91.56,91.59,91.35,91.38,273221.0,91.56,91.59,91.35,91.38,273221.0
2020-12-31 15:30:00,91.38,91.41,91.26,91.37,371756.0,91.38,91.41,91.26,91.37,371756.0
2020-12-31 15:40:00,91.37,91.55,91.21,91.33,534683.0,91.37,91.55,91.21,91.33,534683.0
2020-12-31 15:50:00,91.34,91.91,91.33,91.72,1382701.0,91.34,91.91,91.33,91.72,1382701.0
2021-01-04 09:30:00,92.12,92.46,91.39,91.61,2468953.0,92.12,92.46,91.39,91.61,2468953.0
2021-01-04 09:40:00,91.62,94.25,91.47,94.24,3290476.0,91.62,94.25,91.47,94.24,3290476.0
2021-01-04 09:50:00,94.22,95.22,94.09,94.56,3829672.0,94.22,95.22,94.09,94.56,3829672.0
2021-01-04 10:00:00,94.57,95.27,94.55,94.88,1928358.0,94.57,95.27,94.55,94.88,1928358.0
2021-01-04 10:10:00,94.88,95.42,94.64,95.34,1891123.0,94.88,95.42,94.64,95.34,1891123.0
2021-01-04 10:20:00,95.34,96.06,95.24,95.88,1924506.0,95.34,96.06,95.24,95.88,1924506.0
2021-01-04 10:30:00,95.89,95.95,95.24,95.68,1442599.0,95.89,95.95,95.24,95.68,1442599.0
2021-01-04 10:40:00,95.68,95.79,95.03,95.19,1283359.0,95.68,95.79,95.03,95.19,1283359.0
2021-01-04 10:50:00,95.19,95.26,93.98,94.0,1793659.0,95.19,95.26,93.98,94.0,1793659.0
2021-01-04 11:00:00,94.0,94.27,93.32,93.43,1633370.0,94.0,94.27,93.32,93.43,1633370.0
2021-01-04 11:10:00,93.41,93.8,93.17,93.41,1326632.0,93.41,93.8,93.17,93.41,1326632.0
2021-01-04 11:20:00,93.4,93.45,92.93,93.18,1155417.0,93.4,93.45,92.93,93.18,1155417.0
2021-01-04 11:30:00,93.18,93.54,93.12,93.32,793062.0,93.18,93.54,93.12,93.32,793062.0
2021-01-04 11:40:00,93.31,93.32,93.13,93.22,489756.0,93.31,93.32,93.13,93.22,489756.0
2021-01-04 11:50:00,93.2,93.24,92.21,92.24,927887.0,93.2,93.24,92.21,92.24,927887.0
2021-01-04 12:00:00,92.23,92.43,91.45,91.61,2006153.0,92.23,92.43,91.45,91.61,2006153.0
2021-01-04 12:10:00,91.63,91.74,90.91,91.45,1643326.0,91.63,91.74,90.91,91.45,1643326.0
2021-01-04 12:20:00,91.44,91.78,91.23,91.35,1291456.0,91.44,91.78,91.23,91.35,1291456.0
2021-01-04 12:30:00,91.31,91.62,91.11,91.25,673111.0,91.31,91.62,91.11,91.25,673111.0
2021-01-04 12:40:00,91.24,91.27,90.94,91.05,668402.0,91.24,91.27,90.94,91.05,668402.0
2021-01-04 12:50:00,91.05,91.87,90.93,91.81,1154866.0,91.05,91.87,90.93,91.81,1154866.0
2021-01-04 13:00:00,91.81,91.89,91.55,91.63,626258.0,91.81,91.89,91.55,91.63,626258.0
2021-01-04 13:10:00,91.65,91.9,91.57,91.72,646094.0,91.65,91.9,91.57,91.72,646094.0
2021-01-04 13:20:00,91.71,91.99,91.68,91.87,517234.0,91.71,91.99,91.68,91.87,517234.0
2021-01-04 13:30:00,91.85,92.01,91.62,91.96,588630.0,91.85,92.01,91.62,91.96,588630.0
2021-01-04 13:40:00,91.98,92.1,91.78,92.04,547039.0,91.98,92.1,91.78,92.04,547039.0
2021-01-04 13:50:00,92.04,92.15,91.9,92.11,676411.0,92.04,92.15,91.9,92.11,676411.0
2021-01-04 14:00:00,92.12,92.22,91.69,91.77,628507.0,92.12,92.22,91.69,91.77,628507.0
2021-01-04 14:10:00,91.78,92.11,91.65,92.06,479442.0,91.78,92.11,91.65,92.06,479442.0
2021-01-04 14:20:00,92.05,92.08,91.79,91.93,397036.0,92.05,92.08,91.79,91.93,397036.0
2021-01-04 14:30:00,91.92,92.11,91.86,91.91,447629.0,91.92,92.11,91.86,91.91,447629.0
2021-01-04 14:40:00,91.9,91.9,91.45,91.5,545111.0,91.9,91.9,91.45,91.5,545111.0
2021-01-04 14:50:00,91.5,91.93,91.4,91.83,556655.0,91.5,91.93,91.4,91.83,556655.0
2021-01-04 15:00:00,91.83,91.97,91.64,91.77,707947.0,91.83,91.97,91.64,91.77,707947.0
2021-01-04 15:10:00,91.78,92.04,91.71,91.75,447136.0,91.78,92.04,91.71,91.75,447136.0
2021-01-04 15:20:00,91.75,91.81,91.59,91.78,397915.0,91.75,91.81,91.59,91.78,397915.0
2021-01-04 15:30:00,91.78,92.02,91.58,91.94,621449.0,91.78,92.02,91.58,91.94,621449.0
2021-01-04 15:40:00,91.96,92.11,91.85,92.07,733357.0,91.96,92.11,91.85,92.07,733357.0
2021-01-04 15:50:00,92.08,92.32,92.03,92.3,1776075.0,92.08,92.32,92.03,92.3,1776075.0
2021-01-05 09:30:00,92.19,92.72,91.41,92.72,2172890.0,92.19,92.72,91.41,92.72,2172890.0
2021-01-05 09:40:00,92.72,93.21,92.33,92.48,1655480.0,92.72,93.21,92.33,92.48,1655480.0
2021-01-05 09:50:00,92.49,93.03,92.25,92.37,1536869.0,92.49,93.03,92.25,92.37,1536869.0
2021-01-05 10:00:00,92.38,92.86,91.63,92.67,1827967.0,92.38,92.86,91.63,92.67,1827967.0
2021-01-05 10:10:00,92.67,92.76,92.14,92.21,1010790.0,92.67,92.76,92.14,92.21,1010790.0
2021-01-05 10:20:00,92.22,92.59,92.04,92.55,798641.0,92.22,92.59,92.04,92.55,798641.0
2021-01-05 10:30:00,92.55,92.68,92.11,92.38,793094.0,92.55,92.68,92.11,92.38,793094.0
2021-01-05 10:40:00,92.4,92.58,92.04,92.37,853638.0,92.4,92.58,92.04,92.37,853638.0
2021-01-05 10:50:00,92.37,92.72,92.12,92.25,903277.0,92.37,92.72,92.12,92.25,903277.0
2021-01-05 11:00:00,92.25,92.56,92.11,92.32,758606.0,92.25,92.56,92.11,92.32,758606.0
2021-01-05 11:10:00,92.31,92.52,91.69,91.88,931891.0,92.31,92.52,91.69,91.88,931891.0
2021-01-05 11:20:00,91.89,92.1,91.62,92.08,819954.0,91.89,92.1,91.62,92.08,819954.0
2021-01-05 11:30:00,92.08,92.27,91.87,91.97,771136.0,92.08,92.27,91.87,91.97,771136.0
2021-01-05 11:40:00,91.98,92.09,91.81,92.02,519212.0,91.98,92.09,91.81,92.02,519212.0
2021-01-05 11:50:00,92.02,92.14,91.91,92.05,420908.0,92.02,92.14,91.91,92.05,420908.0
2021-01-05 12:00:00,92.04,92.14,91.84,92.0,505747.0,92.04,92.14,91.84,92.0,505747.0
2021-01-05 12:10:00,92.0,92.19,91.76,91.85,524084.0,92.0,92.19,91.76,91.85,524084.0
2021-01-05 12:20:00,91.84,91.87,91.63,91.72,540599.0,91.84,91.87,91.63,91.72,540599.0
2021-01-05 12:30:00,91.71,91.86,91.63,91.84,540637.0,91.71,91.86,91.63,91.84,540637.0
2021-01-05 12:40:00,91.83,91.85,91.57,91.59,552522.0,91.83,91.85,91.57,91.59,552522.0
2021-01-05 12:50:00,91.59,91.97,91.55,91.94,485963.0,91.59,91.97,91.55,91.94,485963.0
2021-01-05 13:00:00,91.95,92.28,91.94,92.2,518908.0,91.95,92.28,91.94,92.2,518908.0
2021-01-05 13:10:00,92.2,92.43,92.14,92.4,705965.0,92.2,92.43,92.14,92.4,705965.0
2021-01-05 13:20:00,92.4,92.42,92.22,92.28,622478.0,92.4,92.42,92.22,92.28,622478.0
2021-01-05 13:30:00,92.28,92.43,92.25,92.32,450594.0,92.28,92.43,92.25,92.32,450594.0
2021-01-05 13:40:00,92.33,92.48,92.14,92.18,491334.0,92.33,92.48,92.14,92.18,491334.0
2021-01-05 13:50:00,92.18,92.32,92.17,92.26,301574.0,92.18,92.32,92.17,92.26,301574.0
2021-01-05 14:00:00,92.26,92.38,92.17,92.22,371418.0,92.26,92.38,92.17,92.22,371418.0
2021-01-05 14:10:00,92.22,92.22,92.01,92.13,435269.0,92.22,92.22,92.01,92.13,435269.0
2021-01-05 14:20:00,92.12,92.14,92.02,92.09,282628.0,92.12,92.14,92.02,92.09,282628.0
2021-01-05 14:30:00,92.1,92.26,92.1,92.22,423777.0,92.1,92.26,92.1,92.22,423777.0
2021-01-05 14:40:00,92.23,92.31,92.13,92.14,342458.0,92.23,92.31,92.13,92.14,342458.0
2021-01-05 14:50:00,92.15,92.19,91.94,92.02,526806.0,92.15,92.19,91.94,92.02,526806.0
2021-01-05 15:00:00,92.03,92.1,91.9,92.02,542704.0,92.03,92.1,91.9,92.02,542704.0
2021-01-05 15:10:00,92.02,92.21,91.97,92.19,405410.0,92.02,92.21,91.97,92.19,405410.0
2021-01-05 15:20:00,92.2,92.23,91.97,92.16,478026.0,92.2,92.23,91.97,92.16,478026.0
2021-01-05 15:30:00,92.15,92.33,92.14,92.28,559308.0,92.15,92.33,92.14,92.28,559308.0
2021-01-05 15:40:00,92.29,92.75,92.24,92.74,1040199.0,92.29,92.75,92.24,92.74,1040199.0
2021-01-05 15:50:00,92.75,92.99,92.64,92.77,1714494.0,92.75,92.99,92.64,92.77,1714494.0
2021-01-06 09:30:00,91.65,91.78,89.87,90.79,3254058.0,91.65,91.78,89.87,90.79,3254058.0
2021-01-06 09:40:00,90.79,90.83,90.21,90.56,2022131.0,90.79,90.83,90.21,90.56,2022131.0
2021-01-06 09:50:00,90.57,90.79,89.66,89.9,2453700.0,90.57,90.79,89.66,89.9,2453700.0
2021-01-06 10:00:00,89.91,90.32,89.46,90.31,2219323.0,89.91,90.32,89.46,90.31,2219323.0
2021-01-06 10:10:00,90.31,91.02,90.31,90.96,1909594.0,90.31,91.02,90.31,90.96,1909594.0
2021-01-06 10:20:00,90.96,91.31,90.81,91.21,1731363.0,90.96,91.31,90.81,91.21,1731363.0
2021-01-06 10:30:00,91.2,91.47,90.97,91.35,1320321.0,91.2,91.47,90.97,91.35,1320321.0
2021-01-06 10:40:00,91.34,91.49,90.97,91.32,998126.0,91.34,91.49,90.97,91.32,998126.0
2021-01-06 10:50:00,91.33,91.35,90.84,90.85,1084578.0,91.33,91.35,90.84,90.85,1084578.0
2021-01-06 11:00:00,90.86,90.99,90.57,90.92,1017091.0,90.86,90.99,90.57,90.92,1017091.0
2021-01-06 11:10:00,90.92,91.11,90.7,91.11,925039.0,90.92,91.11,90.7,91.11,925039.0
2021-01-06 11:20:00,91.13,91.45,91.12,91.3,907177.0,91.13,91.45,91.12,91.3,907177.0
2021-01-06 11:30:00,91.31,91.5,90.99,91.11,753003.0,91.31,91.5,90.99,91.11,753003.0
2021-01-06 11:40:00,91.12,91.76,91.12,91.71,1030313.0,91.12,91.76,91.12,91.71,1030313.0
2021-01-06 11:50:00,91.72,91.93,91.61,91.79,844208.0,91.72,91.93,91.61,91.79,844208.0
2021-01-06 12:00:00,91.79,92.26,91.68,92.08,1011665.0,91.79,92.26,91.68,92.08,1011665.0
2021-01-06 12:10:00,92.08,92.24,92.0,92.22,509008.0,92.08,92.24,92.0,92.22,509008.0
2021-01-06 12:20:00,92.22,92.28,91.91,92.02,608926.0,92.22,92.28,91.91,92.02,608926.0
2021-01-06 12:30:00,92.02,92.16,91.54,91.61,658003.0,92.02,92.16,91.54,91.61,658003.0
2021-01-06 12:40:00,91.6,91.78,91.54,91.64,623584.0,91.6,91.78,91.54,91.64,623584.0
2021-01-06 12:50:00,91.63,91.78,91.52,91.6,393246.0,91.63,91.78,91.52,91.6,393246.0
2021-01-06 13:00:00,91.62,91.7,91.5,91.62,304578.0,91.62,91.7,91.5,91.62,304578.0
2021-01-06 13:10:00,91.62,91.95,91.45,91.46,627551.0,91.62,91.95,91.45,91.46,627551.0
2021-01-06 13:20:00,91.46,91.54,91.28,91.32,649877.0,91.46,91.54,91.28,91.32,649877.0
2021-01-06 13:30:00,91.32,91.59,91.27,91.54,579863.0,91.32,91.59,91.27,91.54,579863.0
2021-01-06 13:40:00,91.55,92.18,91.51,92.06,1117558.0,91.55,92.18,91.51,92.06,1117558.0
2021-01-06 13:50:00,92.07,92.23,92.01,92.03,602238.0,92.07,92.23,92.01,92.03,602238.0
2021-01-06 14:00:00,92.03,92.18,91.95,92.02,411566.0,92.03,92.18,91.95,92.02,411566.0
2021-01-06 14:10:00,92.02,92.05,91.47,91.51,648112.0,92.02,92.05,91.47,91.51,648112.0
2021-01-06 14:20:00,91.51,91.69,90.95,90.99,1005185.0,91.51,91.69,90.95,90.99,1005185.0
2021-01-06 14:30:00,90.96,91.49,90.81,90.91,1094516.0,90.96,91.49,90.81,90.91,1094516.0
2021-01-06 14:40:00,90.9,91.31,90.55,90.61,1233095.0,90.9,91.31,90.55,90.61,1233095.0
2021-01-06 14:50:00,90.6,91.11,90.53,90.97,902815.0,90.6,91.11,90.53,90.97,902815.0
2021-01-06 15:00:00,90.96,90.97,90.54,90.72,835885.0,90.96,90.97,90.54,90.72,835885.0
2021-01-06 15:10:00,90.72,91.01,90.59,90.89,852133.0,90.72,91.01,90.59,90.89,852133.0
2021-01-06 15:20:00,90.88,90.92,90.25,90.63,1003092.0,90.88,90.92,90.25,90.63,1003092.0
2021-01-06 15:30:00,90.63,90.77,90.3,90.32,921019.0,90.63,90.77,90.3,90.32,921019.0
2021-01-06 15:40:00,90.31,90.64,90.26,90.54,934495.0,90.31,90.64,90.26,90.54,934495.0
2021-01-06 15:50:00,90.53,90.53,90.08,90.32,1724617.0,90.53,90.53,90.08,90.32,1724617.0
2021-01-07 09:30:00,91.34,92.92,91.2,92.4,2901601.0,91.34,92.92,91.2,92.4,2901601.0
2021-01-07 09:40:00,92.42,92.74,92.18,92.47,1515854.0,92.42,92.74,92.18,92.47,1515854.0
2021-01-07 09:50:00,92.48,93.39,92.46,93.18,2119842.0,92.48,93.39,92.46,93.18,2119842.0
2021-01-07 10:00:00,93.2,94.06,93.08,94.05,2077833.0,93.2,94.06,93.08,94.05,2077833.0
2021-01-07 10:10:00,94.05,94.33,93.61,93.76,1538032.0,94.05,94.33,93.61,93.76,1538032.0
2021-01-07 10:20:00,93.77,94.12,93.59,93.78,1251706.0,93.77,94.12,93.59,93.78,1251706.0
2021-01-07 10:30:00,93.79,93.93,93.55,93.62,854272.0,93.79,93.93,93.55,93.62,854272.0
2021-01-07 10:40:00,93.61,93.98,93.42,93.95,1004133.0,93.61,93.98,93.42,93.95,1004133.0
2021-01-07 10:50:00,93.94,94.22,93.83,94.08,1187907.0,93.94,94.22,93.83,94.08,1187907.0
2021-01-07 11:00:00,94.08,94.59,94.08,94.55,1235966.0,94.08,94.59,94.08,94.55,1235966.0
2021-01-07 11:10:00,94.55,94.81,94.42,94.69,1124725.0,94.55,94.81,94.42,94.69,1124725.0
2021-01-07 11:20:00,94.69,95.27,94.63,95.24,1572926.0,94.69,95.27,94.63,95.24,1572926.0
2021-01-07 11:30:00,95.23,95.46,94.95,95.29,1184498.0,95.23,95.46,94.95,95.29,1184498.0
2021-01-07 11:40:00,95.3,95.51,94.9,94.93,992164.0,95.3,95.51,94.9,94.93,992164.0
2021-01-07 11:50:00,94.92,95.04,94.34,94.41,1058197.0,94.92,95.04,94.34,94.41,1058197.0
2021-01-07 12:00:00,94.4,94.53,94.27,94.42,885805.0,94.4,94.53,94.27,94.42,885805.0
2021-01-07 12:10:00,94.42,94.47,94.13,94.21,647734.0,94.42,94.47,94.13,94.21,647734.0
2021-01-07 12:20:00,94.21,94.53,94.17,94.33,557291.0,94.21,94.53,94.17,94.33,557291.0
2021-01-07 12:30:00,94.33,95.06,94.33,95.01,765533.0,94.33,95.06,94.33,95.01,765533.0
2021-01-07 12:40:00,95.0,95.03,94.69,94.75,446197.0,95.0,95.03,94.69,94.75,446197.0
2021-01-07 12:50:00,94.75,94.83,94.54,94.56,381199.0,94.75,94.83,94.54,94.56,381199.0
2021-01-07 13:00:00,94.57,94.66,94.32,94.38,442861.0,94.57,94.66,94.32,94.38,442861.0
2021-01-07 13:10:00,94.38,94.74,94.35,94.69,465481.0,94.38,94.74,94.35,94.69,465481.0
2021-01-07 13:20:00,94.67,94.85,94.6,94.75,563873.0,94.67,94.85,94.6,94.75,563873.0
2021-01-07 13:30:00,94.75,95.02,94.74,94.9,614912.0,94.75,95.02,94.74,94.9,614912.0
2021-01-07 13:40:00,94.9,95.0,94.74,94.77,514599.0,94.9,95.0,94.74,94.77,514599.0
2021-01-07 13:50:00,94.77,95.08,94.73,94.86,600731.0,94.77,95.08,94.73,94.86,600731.0
2021-01-07 14:00:00,94.86,95.02,94.76,94.82,425523.0,94.86,95.02,94.76,94.82,425523.0
2021-01-07 14:10:00,94.81,94.85,94.6,94.67,435704.0,94.81,94.85,94.6,94.67,435704.0
2021-01-07 14:20:00,94.66,94.8,94.61,94.74,333199.0,94.66,94.8,94.61,94.74,333199.0
2021-01-07 14:30:00,94.75,94.89,94.64,94.89,345153.0,94.75,94.89,94.64,94.89,345153.0
2021-01-07 14:40:00,94.88,95.0,94.83,94.95,306521.0,94.88,95.0,94.83,94.95,306521.0
2021-01-07 14:50:00,94.96,94.96,94.76,94.81,325065.0,94.96,94.96,94.76,94.81,325065.0
2021-01-07 15:00:00,94.82,95.16,94.81,95.13,570824.0,94.82,95.16,94.81,95.13,570824.0
2021-01-07 15:10:00,95.12,95.2,95.01,95.05,532168.0,95.12,95.2,95.01,95.05,532168.0
2021-01-07 15:20:00,95.05,95.39,95.03,95.33,651714.0,95.05,95.39,95.03,95.33,651714.0
2021-01-07 15:30:00,95.34,95.43,94.78,94.93,1234368.0,95.34,95.43,94.78,94.93,1234368.0
2021-01-07 15:40:00,94.92,95.11,94.9,95.01,701391.0,94.92,95.11,94.9,95.01,701391.0
2021-01-07 15:50:00,95.0,95.34,94.95,95.1,1623951.0,95.0,95.34,94.95,95.1,1623951.0
2021-01-08 09:30:00,95.96,96.4,94.56,94.57,2773322.0,95.96,96.4,94.56,94.57,2773322.0
2021-01-08 09:40:00,94.59,95.31,94.45,94.91,1626774.0,94.59,95.31,94.45,94.91,1626774.0
2021-01-08 09:50:00,94.91,95.14,94.45,94.59,1584456.0,94.91,95.14,94.45,94.59,1584456.0
2021-01-08 10:00:00,94.59,95.24,94.51,94.89,1437700.0,94.59,95.24,94.51,94.89,1437700.0
2021-01-08 10:10:00,94.89,94.97,94.51,94.89,963274.0,94.89,94.97,94.51,94.89,963274.0
2021-01-08 10:20:00,94.89,94.89,93.57,93.77,1669267.0,94.89,94.89,93.57,93.77,1669267.0
2021-01-08 10:30:00,93.8,94.2,93.7,93.94,1468217.0,93.8,94.2,93.7,93.94,1468217.0
2021-01-08 10:40:00,93.95,94.64,93.91,94.6,1136312.0,93.95,94.64,93.91,94.6,1136312.0
2021-01-08 10:50:00,94.61,94.63,94.29,94.59,713976.0,94.61,94.63,94.29,94.59,713976.0
2021-01-08 11:00:00,94.59,94.66,94.25,94.3,657638.0,94.59,94.66,94.25,94.3,657638.0
2021-01-08 11:10:00,94.31,94.62,93.93,94.04,961805.0,94.31,94.62,93.93,94.04,961805.0
2021-01-08 11:20:00,94.04,94.35,93.91,94.27,827968.0,94.04,94.35,93.91,94.27,827968.0
2021-01-08 11:30:00,94.27,94.35,93.78,94.12,703532.0,94.27,94.35,93.78,94.12,703532.0
2021-01-08 11:40:00,94.14,94.24,93.9,94.03,459846.0,94.14,94.24,93.9,94.03,459846.0
2021-01-08 11:50:00,94.01,94.16,93.76,94.09,726592.0,94.01,94.16,93.76,94.09,726592.0
2021-01-08 12:00:00,94.09,94.34,94.04,94.29,561306.0,94.09,94.34,94.04,94.29,561306.0
2021-01-08 12:10:00,94.29,94.66,94.29,94.53,619609.0,94.29,94.66,94.29,94.53,619609.0
2021-01-08 12:20:00,94.54,94.57,94.34,94.42,256088.0,94.54,94.57,94.34,94.42,256088.0
2021-01-08 12:30:00,94.43,94.87,94.39,94.87,482373.0,94.43,94.87,94.39,94.87,482373.0
2021-01-08 12:40:00,94.88,94.99,94.54,94.56,618498.0,94.88,94.99,94.54,94.56,618498.0
2021-01-08 12:50:00,94.56,94.76,94.54,94.67,517492.0,94.56,94.76,94.54,94.67,517492.0
2021-01-08 13:00:00,94.67,94.69,94.29,94.58,522053.0,94.67,94.69,94.29,94.58,522053.0
2021-01-08 13:10:00,94.57,94.62,94.01,94.02,414141.0,94.57,94.62,94.01,94.02,414141.0
2021-01-08 13:20:00,94.01,94.06,93.44,93.97,943040.0,94.01,94.06,93.44,93.97,943040.0
2021-01-08 13:30:00,93.96,94.09,93.41,93.94,1086014.0,93.96,94.09,93.41,93.94,1086014.0
2021-01-08 13:40:00,93.93,93.93,93.27,93.89,881581.0,93.93,93.93,93.27,93.89,881581.0
2021-01-08 13:50:00,93.87,94.08,93.85,93.95,467095.0,93.87,94.08,93.85,93.95,467095.0
2021-01-08 14:00:00,93.94,94.11,93.82,93.94,679216.0,93.94,94.11,93.82,93.94,679216.0
2021-01-08 14:10:00,93.94,94.13,93.77,93.8,564070.0,93.94,94.13,93.77,93.8,564070.0
2021-01-08 14:20:00,93.81,93.9,93.62,93.83,569511.0,93.81,93.9,93.62,93.83,569511.0
2021-01-08 14:30:00,93.83,93.92,93.67,93.9,401358.0,93.83,93.92,93.67,93.9,401358.0
2021-01-08 14:40:00,93.92,94.02,93.78,93.98,461477.0,93.92,94.02,93.78,93.98,461477.0
2021-01-08 14:50:00,93.98,94.21,93.95,94.12,677631.0,93.98,94.21,93.95,94.12,677631.0
2021-01-08 15:00:00,94.13,94.33,93.9,94.3,972540.0,94.13,94.33,93.9,94.3,972540.0
2021-01-08 15:10:00,94.29,94.58,94.17,94.55,1104130.0,94.29,94.58,94.17,94.55,1104130.0
2021-01-08 15:20:00,94.55,94.62,94.19,94.52,1085885.0,94.55,94.62,94.19,94.52,1085885.0
2021-01-08 15:30:00,94.51,94.59,94.4,94.48,847191.0,94.51,94.59,94.4,94.48,847191.0
2021-01-08 15:40:00,94.48,94.72,94.37,94.44,742707.0,94.48,94.72,94.37,94.44,742707.0
2021-01-08 15:50:00,94.44,94.7,94.42,94.58,1361232.0,94.44,94.7,94.42,94.58,1361232.0
2021-01-11 09:30:00,94.1,95.45,93.76,95.33,2103019.0,94.1,95.45,93.76,95.33,2103019.0
2021-01-11 09:40:00,95.33,96.05,95.15,95.82,2039844.0,95.33,96.05,95.15,95.82,2039844.0
2021-01-11 09:50:00,95.81,96.66,95.75,96.19,2252145.0,95.81,96.66,95.75,96.19,2252145.0
2021-01-11 10:00:00,96.18,97.76,96.14,97.73,2314073.0,96.18,97.76,96.14,97.73,2314073.0
2021-01-11 10:10:00,97.7,97.95,97.06,97.18,1842083.0,97.7,97.95,97.06,97.18,1842083.0
2021-01-11 10:20:00,97.17,97.59,97.0,97.33,1083298.0,97.17,97.59,97.0,97.33,1083298.0
2021-01-11 10:30:00,97.37,98.48,97.3,98.46,1566650.0,97.37,98.48,97.3,98.46,1566650.0
2021-01-11 10:40:00,98.46,98.9,98.25,98.42,2176478.0,98.46,98.9,98.25,98.42,2176478.0
2021-01-11 10:50:00,98.4,98.62,98.11,98.36,1247274.0,98.4,98.62,98.11,98.36,1247274.0
2021-01-11 11:00:00,98.38,98.38,97.96,98.2,988085.0,98.38,98.38,97.96,98.2,988085.0
2021-01-11 11:10:00,98.21,98.34,97.61,97.81,854760.0,98.21,98.34,97.61,97.81,854760.0
2021-01-11 11:20:00,97.81,98.52,97.81,98.39,874756.0,97.81,98.52,97.81,98.39,874756.0
2021-01-11 11:30:00,98.37,98.87,98.31,98.82,1019458.0,98.37,98.87,98.31,98.82,1019458.0
2021-01-11 11:40:00,98.83,98.84,98.32,98.41,738257.0,98.83,98.84,98.32,98.41,738257.0
2021-01-11 11:50:00,98.4,98.8,98.4,98.77,852290.0,98.4,98.8,98.4,98.77,852290.0
2021-01-11 12:00:00,98.79,98.96,98.56,98.73,966150.0,98.79,98.96,98.56,98.73,966150.0
2021-01-11 12:10:00,98.72,98.8,98.31,98.38,763178.0,98.72,98.8,98.31,98.38,763178.0
2021-01-11 12:20:00,98.39,98.94,98.37,98.92,689699.0,98.39,98.94,98.37,98.92,689699.0
2021-01-11 12:30:00,98.94,98.96,98.63,98.64,749572.0,98.94,98.96,98.63,98.64,749572.0
2021-01-11 12:40:00,98.63,99.2,98.5,99.15,1330431.0,98.63,99.2,98.5,99.15,1330431.0
2021-01-11 12:50:00,99.15,99.23,98.77,98.97,941594.0,99.15,99.23,98.77,98.97,941594.0
2021-01-11 13:00:00,98.96,99.15,98.84,98.94,661740.0,98.96,99.15,98.84,98.94,661740.0
2021-01-11 13:10:00,98.94,99.11,98.85,98.87,712210.0,98.94,99.11,98.85,98.87,712210.0
2021-01-11 13:20:00,98.88,98.88,98.41,98.47,808786.0,98.88,98.88,98.41,98.47,808786.0
2021-01-11 13:30:00,98.48,98.58,98.32,98.48,573652.0,98.48,98.58,98.32,98.48,573652.0
2021-01-11 13:40:00,98.48,98.5,98.25,98.33,602429.0,98.48,98.5,98.25,98.33,602429.0
2021-01-11 13:50:00,98.34,98.58,98.32,98.48,622608.0,98.34,98.58,98.32,98.48,622608.0
2021-01-11 14:00:00,98.49,98.5,97.97,98.04,829398.0,98.49,98.5,97.97,98.04,829398.0
2021-01-11 14:10:00,98.04,98.26,97.89,97.91,545455.0,98.04,98.26,97.89,97.91,545455.0
2021-01-11 14:20:00,97.92,98.05,97.74,97.91,804073.0,97.92,98.05,97.74,97.91,804073.0
2021-01-11 14:30:00,97.9,98.21,97.82,97.83,926815.0,97.9,98.21,97.82,97.83,926815.0
2021-01-11 14:40:00,97.84,98.05,97.74,97.83,609594.0,97.84,98.05,97.74,97.83,609594.0
2021-01-11 14:50:00,97.84,98.29,97.66,98.17,870717.0,97.84,98.29,97.66,98.17,870717.0
2021-01-11 15:00:00,98.17,98.19,97.55,97.65,702914.0,98.17,98.19,97.55,97.65,702914.0
2021-01-11 15:10:00,97.63,97.75,97.38,97.59,783218.0,97.63,97.75,97.38,97.59,783218.0
2021-01-11 15:20:00,97.58,97.6,97.2,97.27,858116.0,97.58,97.6,97.2,97.27,858116.0
2021-01-11 15:30:00,97.27,97.52,97.18,97.2,685977.0,97.27,97.52,97.18,97.2,685977.0
2021-01-11 15:40:00,97.19,97.56,97.15,97.44,703038.0,97.19,97.56,97.15,97.44,703038.0
2021-01-11 15:50:00,97.44,97.5,97.03,97.25,1689028.0,97.44,97.5,97.03,97.25,1689028.0
2021-01-12 09:30:00,97.88,97.9,96.83,97.41,2409405.0,97.88,97.9,96.83,97.41,2409405.0
2021-01-12 09:40:00,97.43,97.46,96.38,96.93,1930979.0,97.43,97.46,96.38,96.93,1930979.0
2021-01-12 09:50:00,96.93,96.96,95.95,96.59,1718268.0,96.93,96.96,95.95,96.59,1718268.0
2021-01-12 10:00:00,96.58,96.59,96.07,96.44,897412.0,96.58,96.59,96.07,96.44,897412.0
2021-01-12 10:10:00,96.44,96.74,96.03,96.67,1410690.0,96.44,96.74,96.03,96.67,1410690.0
2021-01-12 10:20:00,96.65,96.92,96.24,96.73,1126624.0,96.65,96.92,96.24,96.73,1126624.0
2021-01-12 10:30:00,96.74,96.99,96.56,96.94,777946.0,96.74,96.99,96.56,96.94,777946.0
2021-01-12 10:40:00,96.95,97.21,96.65,97.17,1013982.0,96.95,97.21,96.65,97.17,1013982.0
2021-01-12 10:50:00,97.17,97.58,97.04,97.29,1279992.0,97.17,97.58,97.04,97.29,1279992.0
2021-01-12 11:00:00,97.27,97.6,97.11,97.42,1119084.0,97.27,97.6,97.11,97.42,1119084.0
2021-01-12 11:10:00,97.42,97.88,97.26,97.81,1074000.0,97.42,97.88,97.26,97.81,1074000.0
2021-01-12 11:20:00,97.81,98.97,97.71,98.6,3872776.0,97.81,98.97,97.71,98.6,3872776.0
2021-01-12 11:30:00,98.58,98.74,97.37,97.46,2447981.0,98.58,98.74,97.37,97.46,2447981.0
2021-01-12 11:40:00,97.48,97.77,96.92,97.02,2218344.0,97.48,97.77,96.92,97.02,2218344.0
2021-01-12 11:50:00,97.04,97.14,95.78,96.39,2943493.0,97.04,97.14,95.78,96.39,2943493.0
2021-01-12 12:00:00,96.4,96.46,95.27,95.52,2474838.0,96.4,96.46,95.27,95.52,2474838.0
2021-01-12 12:10:00,95.51,95.76,94.92,95.67,2536996.0,95.51,95.76,94.92,95.67,2536996.0
2021-01-12 12:20:00,95.67,95.74,95.26,95.57,1123690.0,95.67,95.74,95.26,95.57,1123690.0
2021-01-12 12:30:00,95.57,95.87,95.34,95.87,1214983.0,95.57,95.87,95.34,95.87,1214983.0
2021-01-12 12:40:00,95.87,95.91,95.45,95.56,1227851.0,95.87,95.91,95.45,95.56,1227851.0
2021-01-12 12:50:00,95.56,96.11,95.51,96.05,1257133.0,95.56,96.11,95.51,96.05,1257133.0
2021-01-12 13:00:00,96.05,96.09,95.68,95.92,1074367.0,96.05,96.09,95.68,95.92,1074367.0
2021-01-12 13:10:00,95.93,96.03,95.56,95.62,661452.0,95.93,96.03,95.56,95.62,661452.0
2021-01-12 13:20:00,95.63,95.71,95.31,95.52,779154.0,95.63,95.71,95.31,95.52,779154.0
2021-01-12 13:30:00,95.53,95.81,95.21,95.34,1187710.0,95.53,95.81,95.21,95.34,1187710.0
2021-01-12 13:40:00,95.34,95.41,95.08,95.19,1034827.0,95.34,95.41,95.08,95.19,1034827.0
2021-01-12 13:50:00,95.19,95.28,94.64,94.72,1768868.0,95.19,95.28,94.64,94.72,1768868.0
2021-01-12 14:00:00,94.73,94.97,94.65,94.81,1309927.0,94.73,94.97,94.65,94.81,1309927.0
2021-01-12 14:10:00,94.8,94.88,94.46,94.57,1085536.0,94.8,94.88,94.46,94.57,1085536.0
2021-01-12 14:20:00,94.57,94.74,94.22,94.42,1286741.0,94.57,94.74,94.22,94.42,1286741.0
2021-01-12 14:30:00,94.43,94.9,94.29,94.3,1541427.0,94.43,94.9,94.29,94.3,1541427.0
2021-01-12 14:40:00,94.3,94.43,94.07,94.27,1259593.0,94.3,94.43,94.07,94.27,1259593.0
2021-01-12 14:50:00,94.28,94.46,94.1,94.37,956513.0,94.28,94.46,94.1,94.37,956513.0
2021-01-12 15:00:00,94.36,94.49,94.2,94.39,1087626.0,94.36,94.49,94.2,94.39,1087626.0
2021-01-12 15:10:00,94.4,94.61,94.31,94.6,1074218.0,94.4,94.61,94.31,94.6,1074218.0
2021-01-12 15:20:00,94.6,94.69,94.38,94.43,925744.0,94.6,94.69,94.38,94.43,925744.0
2021-01-12 15:30:00,94.43,94.65,94.42,94.6,843935.0,94.43,94.65,94.42,94.6,843935.0
2021-01-12 15:40:00,94.59,95.05,94.57,95.05,1343406.0,94.59,95.05,94.57,95.05,1343406.0
2021-01-12 15:50:00,95.04,95.45,94.94,95.35,3327043.0,95.04,95.45,94.94,95.35,3327043.0
2021-01-13 09:30:00,93.01,93.89,91.86,92.25,5332970.0,93.01,93.89,91.86,92.25,5332970.0
2021-01-13 09:40:00,92.26,92.75,91.8,92.47,3443377.0,92.26,92.75,91.8,92.47,3443377.0
2021-01-13 09:50:00,92.48,92.58,91.46,91.5,3168802.0,92.48,92.58,91.46,91.5,3168802.0
2021-01-13 10:00:00,91.5,91.69,90.84,91.14,3538244.0,91.5,91.69,90.84,91.14,3538244.0
2021-01-13 10:10:00,91.16,91.9,90.84,91.48,2744719.0,91.16,91.9,90.84,91.48,2744719.0
2021-01-13 10:20:00,91.49,92.05,91.23,92.05,1837268.0,91.49,92.05,91.23,92.05,1837268.0
2021-01-13 10:30:00,92.05,92.24,91.88,92.11,1712521.0,92.05,92.24,91.88,92.11,1712521.0
2021-01-13 10:40:00,92.11,92.59,92.03,92.46,1712164.0,92.11,92.59,92.03,92.46,1712164.0
2021-01-13 10:50:00,92.46,92.5,91.76,91.81,1422658.0,92.46,92.5,91.76,91.81,1422658.0
2021-01-13 11:00:00,91.81,92.25,91.77,92.24,1169478.0,91.81,92.25,91.77,92.24,1169478.0
2021-01-13 11:10:00,92.25,92.39,91.37,91.67,1727017.0,92.25,92.39,91.37,91.67,1727017.0
2021-01-13 11:20:00,91.68,91.73,91.45,91.51,981125.0,91.68,91.73,91.45,91.51,981125.0
2021-01-13 11:30:00,91.5,91.93,91.48,91.92,844898.0,91.5,91.93,91.48,91.92,844898.0
2021-01-13 11:40:00,91.92,92.06,91.75,91.79,742775.0,91.92,92.06,91.75,91.79,742775.0
2021-01-13 11:50:00,91.79,91.81,91.46,91.6,809677.0,91.79,91.81,91.46,91.6,809677.0
2021-01-13 12:00:00,91.61,91.63,91.3,91.39,1008607.0,91.61,91.63,91.3,91.39,1008607.0
2021-01-13 12:10:00,91.39,91.57,91.26,91.44,1034090.0,91.39,91.57,91.26,91.44,1034090.0
2021-01-13 12:20:00,91.45,91.53,91.32,91.5,722808.0,91.45,91.53,91.32,91.5,722808.0
2021-01-13 12:30:00,91.5,91.54,91.36,91.52,568311.0,91.5,91.54,91.36,91.52,568311.0
2021-01-13 12:40:00,91.52,91.85,91.52,91.79,796752.0,91.52,91.85,91.52,91.79,796752.0
2021-01-13 12:50:00,91.8,91.91,91.62,91.89,728316.0,91.8,91.91,91.62,91.89,728316.0
2021-01-13 13:00:00,91.89,92.22,91.87,91.95,1236570.0,91.89,92.22,91.87,91.95,1236570.0
2021-01-13 13:10:00,91.95,92.43,91.94,92.4,885885.0,91.95,92.43,91.94,92.4,885885.0
2021-01-13 13:20:00,92.41,92.44,92.26,92.41,735084.0,92.41,92.44,92.26,92.41,735084.0
2021-01-13 13:30:00,92.41,92.56,92.33,92.54,673410.0,92.41,92.56,92.33,92.54,673410.0
2021-01-13 13:40:00,92.54,92.6,92.12,92.25,884094.0,92.54,92.6,92.12,92.25,884094.0
2021-01-13 13:50:00,92.25,92.28,92.02,92.09,537867.0,92.25,92.28,92.02,92.09,537867.0
2021-01-13 14:00:00,92.1,92.53,92.09,92.47,811047.0,92.1,92.53,92.09,92.47,811047.0
2021-01-13 14:10:00,92.47,92.5,92.27,92.29,579177.0,92.47,92.5,92.27,92.29,579177.0
2021-01-13 14:20:00,92.29,92.57,92.1,92.5,716727.0,92.29,92.57,92.1,92.5,716727.0
2021-01-13 14:30:00,92.49,92.57,92.38,92.49,569822.0,92.49,92.57,92.38,92.49,569822.0
2021-01-13 14:40:00,92.48,92.53,92.2,92.36,658785.0,92.48,92.53,92.2,92.36,658785.0
2021-01-13 14:50:00,92.36,92.41,92.08,92.25,582454.0,92.36,92.41,92.08,92.25,582454.0
2021-01-13 15:00:00,92.25,92.27,92.03,92.09,671124.0,92.25,92.27,92.03,92.09,671124.0
2021-01-13 15:10:00,92.09,92.15,92.01,92.08,533260.0,92.09,92.15,92.01,92.08,533260.0
2021-01-13 15:20:00,92.08,92.08,91.8,91.84,870495.0,92.08,92.08,91.8,91.84,870495.0
2021-01-13 15:30:00,91.83,92.0,91.72,91.92,1054824.0,91.83,92.0,91.72,91.92,1054824.0
2021-01-13 15:40:00,91.93,92.07,91.87,91.96,947944.0,91.93,92.07,91.87,91.96,947944.0
2021-01-13 15:50:00,91.96,92.02,91.75,91.76,1905236.0,91.96,92.02,91.75,91.76,1905236.0
2021-01-14 09:30:00,91.77,91.9,90.66,91.1,4131547.0,91.77,91.9,90.66,91.1,4131547.0
2021-01-14 09:40:00,91.09,92.28,90.89,92.25,2919497.0,91.09,92.28,90.89,92.25,2919497.0
2021-01-14 09:50:00,92.25,92.36,91.3,91.43,2428214.0,92.25,92.36,91.3,91.43,2428214.0
2021-01-14 10:00:00,91.41,91.61,90.88,90.9,2125809.0,91.41,91.61,90.88,90.9,2125809.0
2021-01-14 10:10:00,90.9,91.19,90.65,91.07,2148737.0,90.9,91.19,90.65,91.07,2148737.0
2021-01-14 10:20:00,91.08,91.17,90.88,90.99,1190734.0,91.08,91.17,90.88,90.99,1190734.0
2021-01-14 10:30:00,90.99,91.33,90.82,91.23,1467937.0,90.99,91.33,90.82,91.23,1467937.0
2021-01-14 10:40:00,91.24,91.38,91.0,91.19,958258.0,91.24,91.38,91.0,91.19,958258.0
2021-01-14 10:50:00,91.2,91.32,90.92,90.96,1005980.0,91.2,91.32,90.92,90.96,1005980.0
2021-01-14 11:00:00,90.96,91.14,90.88,91.13,1148056.0,90.96,91.14,90.88,91.13,1148056.0
2021-01-14 11:10:00,91.13,91.33,90.95,91.02,896702.0,91.13,91.33,90.95,91.02,896702.0
2021-01-14 11:20:00,91.02,91.25,90.95,91.2,866218.0,91.02,91.25,90.95,91.2,866218.0
2021-01-14 11:30:00,91.2,91.27,90.54,90.63,1532657.0,91.2,91.27,90.54,90.63,1532657.0
2021-01-14 11:40:00,90.64,90.95,90.6,90.76,969940.0,90.64,90.95,90.6,90.76,969940.0
2021-01-14 11:50:00,90.75,91.18,90.72,91.08,778417.0,90.75,91.18,90.72,91.08,778417.0
2021-01-14 12:00:00,91.05,91.22,90.66,90.69,1031326.0,91.05,91.22,90.66,90.69,1031326.0
2021-01-14 12:10:00,90.67,90.77,90.45,90.53,1446721.0,90.67,90.77,90.45,90.53,1446721.0
2021-01-14 12:20:00,90.52,90.84,90.52,90.75,1031599.0,90.52,90.84,90.52,90.75,1031599.0
2021-01-14 12:30:00,90.75,90.99,90.7,90.87,775492.0,90.75,90.99,90.7,90.87,775492.0
2021-01-14 12:40:00,90.89,90.93,90.54,90.72,731333.0,90.89,90.93,90.54,90.72,731333.0
2021-01-14 12:50:00,90.7,91.06,90.69,91.01,873883.0,90.7,91.06,90.69,91.01,873883.0
2021-01-14 13:00:00,91.01,91.08,90.83,91.0,550954.0,91.01,91.08,90.83,91.0,550954.0
2021-01-14 13:10:00,90.99,91.0,90.77,90.83,485354.0,90.99,91.0,90.77,90.83,485354.0
2021-01-14 13:20:00,90.83,90.9,90.65,90.8,515366.0,90.83,90.9,90.65,90.8,515366.0
2021-01-14 13:30:00,90.79,91.03,90.73,90.89,615813.0,90.79,91.03,90.73,90.89,615813.0
2021-01-14 13:40:00,90.9,91.07,90.87,91.02,534301.0,90.9,91.07,90.87,91.02,534301.0
2021-01-14 13:50:00,91.03,91.1,90.88,90.89,583390.0,91.03,91.1,90.88,90.89,583390.0
2021-01-14 14:00:00,90.89,91.23,90.83,91.22,568196.0,90.89,91.23,90.83,91.22,568196.0
2021-01-14 14:10:00,91.22,91.34,91.11,91.32,808994.0,91.22,91.34,91.11,91.32,808994.0
2021-01-14 14:20:00,91.32,91.38,91.12,91.31,665646.0,91.32,91.38,91.12,91.31,665646.0
2021-01-14 14:30:00,91.31,91.37,91.18,91.27,441330.0,91.31,91.37,91.18,91.27,441330.0
2021-01-14 14:40:00,91.26,91.59,91.26,91.53,683780.0,91.26,91.59,91.26,91.53,683780.0
2021-01-14 14:50:00,91.54,91.56,91.21,91.48,691559.0,91.54,91.56,91.21,91.48,691559.0
2021-01-14 15:00:00,91.48,91.56,91.32,91.35,607319.0,91.48,91.56,91.32,91.35,607319.0
2021-01-14 15:10:00,91.36,91.4,90.93,90.98,753485.0,91.36,91.4,90.93,90.98,753485.0
2021-01-14 15:20:00,90.98,91.1,90.8,90.89,1220442.0,90.98,91.1,90.8,90.89,1220442.0
2021-01-14 15:30:00,90.88,91.03,90.77,90.97,992390.0,90.88,91.03,90.77,90.97,992390.0
2021-01-14 15:40:00,90.98,91.18,90.9,90.92,1005630.0,90.98,91.18,90.9,90.92,1005630.0
2021-01-14 15:50:00,90.93,90.95,90.52,90.79,2791682.0,90.93,90.95,90.52,90.79,2791682.0
2021-01-15 09:30:00,90.74,91.59,90.48,90.59,2528072.0,90.74,91.59,90.48,90.59,2528072.0
2021-01-15 09:40:00,90.59,90.86,90.38,90.82,1636806.0,90.59,90.86,90.38,90.82,1636806.0
2021-01-15 09:50:00,90.83,90.85,90.27,90.55,1258821.0,90.83,90.85,90.27,90.55,1258821.0
2021-01-15 10:00:00,90.55,90.6,89.46,89.59,2378629.0,90.55,90.6,89.46,89.59,2378629.0
2021-01-15 10:10:00,89.59,89.97,88.6,88.61,2486379.0,89.59,89.97,88.6,88.61,2486379.0
2021-01-15 10:20:00,88.64,89.19,88.43,89.18,2097835.0,88.64,89.19,88.43,89.18,2097835.0
2021-01-15 10:30:00,89.19,89.42,88.98,89.21,1466340.0,89.19,89.42,88.98,89.21,1466340.0
2021-01-15 10:40:00,89.23,89.47,88.86,88.93,1120526.0,89.23,89.47,88.86,88.93,1120526.0
2021-01-15 10:50:00,88.94,89.17,88.77,88.84,1199941.0,88.94,89.17,88.77,88.84,1199941.0
2021-01-15 11:00:00,88.87,88.91,88.53,88.89,1100121.0,88.87,88.91,88.53,88.89,1100121.0
2021-01-15 11:10:00,88.89,89.35,88.77,89.3,905128.0,88.89,89.35,88.77,89.3,905128.0
2021-01-15 11:20:00,89.28,89.49,89.23,89.32,830027.0,89.28,89.49,89.23,89.32,830027.0
2021-01-15 11:30:00,89.32,89.56,89.17,89.38,815247.0,89.32,89.56,89.17,89.38,815247.0
2021-01-15 11:40:00,89.39,89.58,89.23,89.26,731290.0,89.39,89.58,89.23,89.26,731290.0
2021-01-15 11:50:00,89.25,89.46,89.15,89.16,664569.0,89.25,89.46,89.15,89.16,664569.0
2021-01-15 12:00:00,89.16,89.45,89.05,89.41,517406.0,89.16,89.45,89.05,89.41,517406.0
2021-01-15 12:10:00,89.41,89.57,89.22,89.48,576036.0,89.41,89.57,89.22,89.48,576036.0
2021-01-15 12:20:00,89.48,89.5,89.28,89.29,459952.0,89.48,89.5,89.28,89.29,459952.0
2021-01-15 12:30:00,89.29,89.65,89.18,89.52,705381.0,89.29,89.65,89.18,89.52,705381.0
2021-01-15 12:40:00,89.5,89.67,89.48,89.58,466099.0,89.5,89.67,89.48,89.58,466099.0
2021-01-15 12:50:00,89.58,89.83,89.46,89.59,607337.0,89.58,89.83,89.46,89.59,607337.0
2021-01-15 13:00:00,89.59,89.64,89.37,89.46,610093.0,89.59,89.64,89.37,89.46,610093.0
2021-01-15 13:10:00,89.47,89.8,89.36,89.68,707501.0,89.47,89.8,89.36,89.68,707501.0
2021-01-15 13:20:00,89.67,89.79,89.52,89.55,426193.0,89.67,89.79,89.52,89.55,426193.0
2021-01-15 13:30:00,89.54,89.58,89.23,89.39,595380.0,89.54,89.58,89.23,89.39,595380.0
2021-01-15 13:40:00,89.4,89.4,89.08,89.09,596805.0,89.4,89.4,89.08,89.09,596805.0
2021-01-15 13:50:00,89.1,89.24,89.02,89.17,558679.0,89.1,89.24,89.02,89.17,558679.0
2021-01-15 14:00:00,89.17,89.29,89.02,89.05,521160.0,89.17,89.29,89.02,89.05,521160.0
2021-01-15 14:10:00,89.05,89.05,88.83,88.92,736534.0,89.05,89.05,88.83,88.92,736534.0
2021-01-15 14:20:00,88.93,88.96,88.76,88.92,617644.0,88.93,88.96,88.76,88.92,617644.0
2021-01-15 14:30:00,88.93,89.14,88.86,89.11,623764.0,88.93,89.14,88.86,89.11,623764.0
2021-01-15 14:40:00,89.1,89.19,89.0,89.15,629794.0,89.1,89.19,89.0,89.15,629794.0
2021-01-15 14:50:00,89.16,89.18,88.92,88.98,414508.0,89.16,89.18,88.92,88.98,414508.0
2021-01-15 15:00:00,88.99,89.09,88.83,88.89,623273.0,88.99,89.09,88.83,88.89,623273.0
2021-01-15 15:10:00,88.89,89.22,88.87,89.07,663161.0,88.89,89.22,88.87,89.07,663161.0
2021-01-15 15:20:00,89.06,89.1,88.86,88.89,557876.0,89.06,89.1,88.86,88.89,557876.0
2021-01-15 15:30:00,88.88,88.91,88.54,88.76,1211912.0,88.88,88.91,88.54,88.76,1211912.0
2021-01-15 15:40:00,88.76,88.88,88.3,88.41,1388263.0,88.76,88.88,88.3,88.41,1388263.0
2021-01-15 15:50:00,88.39,88.4,87.86,88.15,2570130.0,88.39,88.4,87.86,88.15,2570130.0
2021-01-19 09:30:00,89.5,89.58,87.82,88.76,3460624.0,89.5,89.58,87.82,88.76,3460624.0
2021-01-19 09:40:00,88.75,89.29,88.59,88.71,1938077.0,88.75,89.29,88.59,88.71,1938077.0
2021-01-19 09:50:00,88.71,88.72,87.96,88.49,1711055.0,88.71,88.72,87.96,88.49,1711055.0
2021-01-19 10:00:00,88.49,88.84,87.99,88.21,1612381.0,88.49,88.84,87.99,88.21,1612381.0
2021-01-19 10:10:00,88.22,88.29,87.9,88.01,1168472.0,88.22,88.29,87.9,88.01,1168472.0
2021-01-19 10:20:00,88.01,88.3,87.66,88.12,1132428.0,88.01,88.3,87.66,88.12,1132428.0
2021-01-19 10:30:00,88.11,88.17,87.39,87.44,1173189.0,88.11,88.17,87.39,87.44,1173189.0
2021-01-19 10:40:00,87.44,87.92,87.24,87.72,1072484.0,87.44,87.92,87.24,87.72,1072484.0
2021-01-19 10:50:00,87.72,87.98,87.53,87.92,705506.0,87.72,87.98,87.53,87.92,705506.0
2021-01-19 11:00:00,87.92,88.24,87.89,88.17,889774.0,87.92,88.24,87.89,88.17,889774.0
2021-01-19 11:10:00,88.18,88.33,87.82,88.06,800122.0,88.18,88.33,87.82,88.06,800122.0
2021-01-19 11:20:00,88.06,88.27,87.92,88.09,594312.0,88.06,88.27,87.92,88.09,594312.0
2021-01-19 11:30:00,88.08,88.19,87.85,87.95,523053.0,88.08,88.19,87.85,87.95,523053.0
2021-01-19 11:40:00,87.95,88.01,87.83,87.94,466769.0,87.95,88.01,87.83,87.94,466769.0
2021-01-19 11:50:00,87.94,88.08,87.65,87.65,626190.0,87.94,88.08,87.65,87.65,626190.0
2021-01-19 12:00:00,87.66,87.78,87.44,87.58,697800.0,87.66,87.78,87.44,87.58,697800.0
2021-01-19 12:10:00,87.57,87.77,87.54,87.67,500101.0,87.57,87.77,87.54,87.67,500101.0
2021-01-19 12:20:00,87.66,88.03,87.64,88.0,676193.0,87.66,88.03,87.64,88.0,676193.0
2021-01-19 12:30:00,87.99,88.19,87.92,88.17,706025.0,87.99,88.19,87.92,88.17,706025.0
2021-01-19 12:40:00,88.16,88.39,88.1,88.29,879502.0,88.16,88.39,88.1,88.29,879502.0
2021-01-19 12:50:00,88.3,88.48,88.18,88.46,539651.0,88.3,88.48,88.18,88.46,539651.0
2021-01-19 13:00:00,88.45,88.66,88.37,88.65,542874.0,88.45,88.66,88.37,88.65,542874.0
2021-01-19 13:10:00,88.65,88.8,88.58,88.62,642042.0,88.65,88.8,88.58,88.62,642042.0
2021-01-19 13:20:00,88.61,88.79,88.54,88.76,517095.0,88.61,88.79,88.54,88.76,517095.0
2021-01-19 13:30:00,88.77,88.87,88.49,88.63,544565.0,88.77,88.87,88.49,88.63,544565.0
2021-01-19 13:40:00,88.63,88.75,88.55,88.7,418017.0,88.63,88.75,88.55,88.7,418017.0
2021-01-19 13:50:00,88.7,88.92,88.63,88.85,503736.0,88.7,88.92,88.63,88.85,503736.0
2021-01-19 14:00:00,88.86,88.98,88.77,88.95,561395.0,88.86,88.98,88.77,88.95,561395.0
2021-01-19 14:10:00,88.95,89.34,88.94,89.3,1107137.0,88.95,89.34,88.94,89.3,1107137.0
2021-01-19 14:20:00,89.29,89.39,89.07,89.17,1175858.0,89.29,89.39,89.07,89.17,1175858.0
2021-01-19 14:30:00,89.17,89.2,88.95,88.96,538481.0,89.17,89.2,88.95,88.96,538481.0
2021-01-19 14:40:00,88.96,89.26,88.94,89.26,523565.0,88.96,89.26,88.94,89.26,523565.0
2021-01-19 14:50:00,89.25,89.58,89.23,89.32,1025045.0,89.25,89.58,89.23,89.32,1025045.0
2021-01-19 15:00:00,89.31,89.44,89.2,89.2,606142.0,89.31,89.44,89.2,89.2,606142.0
2021-01-19 15:10:00,89.21,89.24,89.02,89.03,602564.0,89.21,89.24,89.02,89.03,602564.0
2021-01-19 15:20:00,89.02,89.09,88.78,89.02,1052443.0,89.02,89.09,88.78,89.02,1052443.0
2021-01-19 15:30:00,89.03,89.29,89.03,89.27,766944.0,89.03,89.29,89.03,89.27,766944.0
2021-01-19 15:40:00,89.28,89.43,89.17,89.23,669379.0,89.28,89.43,89.17,89.23,669379.0
2021-01-19 15:50:00,89.23,89.48,89.14,89.45,1644972.0,89.23,89.48,89.14,89.45,1644972.0
2021-01-20 09:30:00,90.55,90.58,89.44,90.5,2857990.0,90.55,90.58,89.44,90.5,2857990.0
2021-01-20 09:40:00,90.49,90.78,89.9,90.11,1498751.0,90.49,90.78,89.9,90.11,1498751.0
2021-01-20 09:50:00,90.14,90.14,89.29,89.65,1574571.0,90.14,90.14,89.29,89.65,1574571.0
2021-01-20 10:00:00,89.66,90.2,89.38,90.13,1446132.0,89.66,90.2,89.38,90.13,1446132.0
2021-01-20 10:10:00,90.14,90.36,89.91,89.93,1252216.0,90.14,90.36,89.91,89.93,1252216.0
2021-01-20 10:20:00,89.93,90.19,89.71,90.06,1172792.0,89.93,90.19,89.71,90.06,1172792.0
2021-01-20 10:30:00,90.07,90.26,89.83,89.89,756694.0,90.07,90.26,89.83,89.89,756694.0
2021-01-20 10:40:00,89.89,89.97,89.36,89.48,1056766.0,89.89,89.97,89.36,89.48,1056766.0
2021-01-20 10:50:00,89.49,89.6,89.28,89.58,777156.0,89.49,89.6,89.28,89.58,777156.0
2021-01-20 11:00:00,89.57,89.59,88.91,88.99,1022886.0,89.57,89.59,88.91,88.99,1022886.0
2021-01-20 11:10:00,89.0,89.29,88.96,89.22,744743.0,89.0,89.29,88.96,89.22,744743.0
2021-01-20 11:20:00,89.23,89.38,88.92,89.02,815715.0,89.23,89.38,88.92,89.02,815715.0
2021-01-20 11:30:00,89.03,89.11,88.92,89.09,543785.0,89.03,89.11,88.92,89.09,543785.0
2021-01-20 11:40:00,89.08,89.25,89.07,89.16,406011.0,89.08,89.25,89.07,89.16,406011.0
2021-01-20 11:50:00,89.16,89.17,88.86,89.14,606175.0,89.16,89.17,88.86,89.14,606175.0
2021-01-20 12:00:00,89.15,89.25,89.0,89.12,422523.0,89.15,89.25,89.0,89.12,422523.0
2021-01-20 12:10:00,89.12,89.13,88.82,88.84,514563.0,89.12,89.13,88.82,88.84,514563.0
2021-01-20 12:20:00,88.83,89.09,88.69,89.0,687121.0,88.83,89.09,88.69,89.0,687121.0
2021-01-20 12:30:00,88.99,89.16,88.97,89.03,365011.0,88.99,89.16,88.97,89.03,365011.0
2021-01-20 12:40:00,89.03,89.26,89.01,89.23,462303.0,89.03,89.26,89.01,89.23,462303.0
2021-01-20 12:50:00,89.22,89.22,89.01,89.13,406952.0,89.22,89.22,89.01,89.13,406952.0
2021-01-20 13:00:00,89.14,89.19,88.89,88.98,417405.0,89.14,89.19,88.89,88.98,417405.0
2021-01-20 13:10:00,88.99,89.03,88.91,89.01,395080.0,88.99,89.03,88.91,89.01,395080.0
2021-01-20 13:20:00,89.0,89.1,88.88,88.91,362356.0,89.0,89.1,88.88,88.91,362356.0
2021-01-20 13:30:00,88.91,89.18,88.91,89.09,383393.0,88.91,89.18,88.91,89.09,383393.0
2021-01-20 13:40:00,89.08,89.14,88.92,89.02,443014.0,89.08,89.14,88.92,89.02,443014.0
2021-01-20 13:50:00,89.01,89.08,89.0,89.06,205678.0,89.01,89.08,89.0,89.06,205678.0
2021-01-20 14:00:00,89.05,89.06,88.89,89.03,392376.0,89.05,89.06,88.89,89.03,392376.0
2021-01-20 14:10:00,89.03,89.07,88.89,89.04,371343.0,89.03,89.07,88.89,89.04,371343.0
2021-01-20 14:20:00,89.05,89.11,88.98,89.05,516555.0,89.05,89.11,88.98,89.05,516555.0
2021-01-20 14:30:00,89.04,89.06,88.94,89.02,352823.0,89.04,89.06,88.94,89.02,352823.0
2021-01-20 14:40:00,89.01,89.08,88.93,89.06,465615.0,89.01,89.08,88.93,89.06,465615.0
2021-01-20 14:50:00,89.05,89.07,88.95,89.0,387181.0,89.05,89.07,88.95,89.0,387181.0
2021-01-20 15:00:00,89.0,89.04,88.92,88.97,368237.0,89.0,89.04,88.92,88.97,368237.0
2021-01-20 15:10:00,88.98,89.02,88.87,89.0,512059.0,88.98,89.02,88.87,89.0,512059.0
2021-01-20 15:20:00,89.01,89.04,88.83,88.88,538278.0,89.01,89.04,88.83,88.88,538278.0
2021-01-20 15:30:00,88.88,88.97,88.65,88.71,780283.0,88.88,88.97,88.65,88.71,780283.0
2021-01-20 15:40:00,88.72,88.84,88.68,88.8,694119.0,88.72,88.84,88.68,88.8,694119.0
2021-01-20 15:50:00,88.78,88.9,88.6,88.75,1551899.0,88.78,88.9,88.6,88.75,1551899.0
2021-01-21 09:30:00,89.35,89.66,88.43,88.91,2889083.0,89.35,89.66,88.43,88.91,2889083.0
2021-01-21 09:40:00,88.9,89.97,88.71,89.92,2014029.0,88.9,89.97,88.71,89.92,2014029.0
2021-01-21 09:50:00,89.91,90.3,89.65,89.73,2188576.0,89.91,90.3,89.65,89.73,2188576.0
2021-01-21 10:00:00,89.73,89.99,89.66,89.72,1275644.0,89.73,89.99,89.66,89.72,1275644.0
2021-01-21 10:10:00,89.72,90.48,89.7,90.32,1538106.0,89.72,90.48,89.7,90.32,1538106.0
2021-01-21 10:20:00,90.32,90.38,89.93,90.07,1064901.0,90.32,90.38,89.93,90.07,1064901.0
2021-01-21 10:30:00,90.08,90.37,89.8,89.94,805744.0,90.08,90.37,89.8,89.94,805744.0
2021-01-21 10:40:00,89.94,90.35,89.83,90.26,817898.0,89.94,90.35,89.83,90.26,817898.0
2021-01-21 10:50:00,90.25,90.27,89.99,90.07,640612.0,90.25,90.27,89.99,90.07,640612.0
2021-01-21 11:00:00,90.07,90.12,89.8,89.91,650253.0,90.07,90.12,89.8,89.91,650253.0
2021-01-21 11:10:00,89.9,90.05,89.71,89.85,660599.0,89.9,90.05,89.71,89.85,660599.0
2021-01-21 11:20:00,89.84,90.23,89.84,90.12,843017.0,89.84,90.23,89.84,90.12,843017.0
2021-01-21 11:30:00,90.1,90.24,89.47,89.66,939292.0,90.1,90.24,89.47,89.66,939292.0
2021-01-21 11:40:00,89.67,89.79,89.48,89.65,710637.0,89.67,89.79,89.48,89.65,710637.0
2021-01-21 11:50:00,89.63,89.98,89.63,89.79,487841.0,89.63,89.98,89.63,89.79,487841.0
2021-01-21 12:00:00,89.8,89.98,89.59,89.67,408740.0,89.8,89.98,89.59,89.67,408740.0
2021-01-21 12:10:00,89.68,89.74,89.28,89.3,888515.0,89.68,89.74,89.28,89.3,888515.0
2021-01-21 12:20:00,89.3,89.81,89.28,89.79,638426.0,89.3,89.81,89.28,89.79,638426.0
2021-01-21 12:30:00,89.78,90.05,89.7,89.97,784808.0,89.78,90.05,89.7,89.97,784808.0
2021-01-21 12:40:00,89.95,90.28,89.95,90.05,939334.0,89.95,90.28,89.95,90.05,939334.0
2021-01-21 12:50:00,90.05,90.15,89.93,89.98,694189.0,90.05,90.15,89.93,89.98,694189.0
2021-01-21 13:00:00,89.99,90.32,89.91,90.22,549213.0,89.99,90.32,89.91,90.22,549213.0
2021-01-21 13:10:00,90.23,90.49,90.22,90.37,792218.0,90.23,90.49,90.22,90.37,792218.0
2021-01-21 13:20:00,90.36,90.8,90.35,90.78,1077691.0,90.36,90.8,90.35,90.78,1077691.0
2021-01-21 13:30:00,90.78,90.93,90.7,90.92,965628.0,90.78,90.93,90.7,90.92,965628.0
2021-01-21 13:40:00,90.92,91.27,90.91,91.05,1271036.0,90.92,91.27,90.91,91.05,1271036.0
2021-01-21 13:50:00,91.04,91.24,90.99,91.12,778479.0,91.04,91.24,90.99,91.12,778479.0
2021-01-21 14:00:00,91.12,91.57,91.1,91.57,1096157.0,91.12,91.57,91.1,91.57,1096157.0
2021-01-21 14:10:00,91.56,91.81,91.44,91.79,1593519.0,91.56,91.81,91.44,91.79,1593519.0
2021-01-21 14:20:00,91.8,92.07,91.72,91.87,1499695.0,91.8,92.07,91.72,91.87,1499695.0
2021-01-21 14:30:00,91.87,91.89,91.7,91.76,870728.0,91.87,91.89,91.7,91.76,870728.0
2021-01-21 14:40:00,91.76,91.95,91.62,91.89,912426.0,91.76,91.95,91.62,91.89,912426.0
2021-01-21 14:50:00,91.88,91.98,91.8,91.93,708295.0,91.88,91.98,91.8,91.93,708295.0
2021-01-21 15:00:00,91.93,91.95,91.7,91.87,887584.0,91.93,91.95,91.7,91.87,887584.0
2021-01-21 15:10:00,91.87,91.93,91.65,91.76,706375.0,91.87,91.93,91.65,91.76,706375.0
2021-01-21 15:20:00,91.75,91.8,91.62,91.62,604641.0,91.75,91.8,91.62,91.62,604641.0
2021-01-21 15:30:00,91.63,91.8,91.37,91.42,1119825.0,91.63,91.8,91.37,91.42,1119825.0
2021-01-21 15:40:00,91.43,91.94,91.1,91.79,2714542.0,91.43,91.94,91.1,91.79,2714542.0
2021-01-21 15:50:00,91.8,91.92,91.21,91.54,3041438.0,91.8,91.92,91.21,91.54,3041438.0
2021-01-22 09:30:00,94.42,95.95,94.34,95.28,8062892.0,94.42,95.95,94.34,95.28,8062892.0
2021-01-22 09:40:00,95.27,95.4,94.59,94.63,2772267.0,95.27,95.4,94.59,94.63,2772267.0
2021-01-22 09:50:00,94.6,95.04,93.96,94.77,3438753.0,94.6,95.04,93.96,94.77,3438753.0
2021-01-22 10:00:00,94.76,94.88,93.95,93.98,2287348.0,94.76,94.88,93.95,93.98,2287348.0
2021-01-22 10:10:00,93.98,94.01,93.28,93.55,2859419.0,93.98,94.01,93.28,93.55,2859419.0
2021-01-22 10:20:00,93.55,93.61,92.87,93.01,2355432.0,93.55,93.61,92.87,93.01,2355432.0
2021-01-22 10:30:00,93.0,93.3,92.7,93.28,2283989.0,93.0,93.3,92.7,93.28,2283989.0
2021-01-22 10:40:00,93.3,93.42,92.82,93.0,1831490.0,93.3,93.42,92.82,93.0,1831490.0
2021-01-22 10:50:00,92.99,93.52,92.76,93.35,1816695.0,92.99,93.52,92.76,93.35,1816695.0
2021-01-22 11:00:00,93.33,93.78,93.28,93.62,1901453.0,93.33,93.78,93.28,93.62,1901453.0
2021-01-22 11:10:00,93.61,93.73,93.27,93.49,1027610.0,93.61,93.73,93.27,93.49,1027610.0
2021-01-22 11:20:00,93.47,93.77,93.33,93.51,1067208.0,93.47,93.77,93.33,93.51,1067208.0
2021-01-22 11:30:00,93.51,93.53,93.15,93.3,763299.0,93.51,93.53,93.15,93.3,763299.0
2021-01-22 11:40:00,93.31,93.39,93.09,93.19,609228.0,93.31,93.39,93.09,93.19,609228.0
2021-01-22 11:50:00,93.17,93.31,92.97,93.2,821149.0,93.17,93.31,92.97,93.2,821149.0
2021-01-22 12:00:00,93.22,93.27,92.97,93.13,556932.0,93.22,93.27,92.97,93.13,556932.0
2021-01-22 12:10:00,93.12,93.27,93.0,93.0,550573.0,93.12,93.27,93.0,93.0,550573.0
2021-01-22 12:20:00,93.0,93.12,92.86,92.88,742314.0,93.0,93.12,92.86,92.88,742314.0
2021-01-22 12:30:00,92.88,93.05,92.8,92.9,643997.0,92.88,93.05,92.8,92.9,643997.0
2021-01-22 12:40:00,92.89,93.15,92.87,93.03,614726.0,92.89,93.15,92.87,93.03,614726.0
2021-01-22 12:50:00,93.03,93.05,92.73,92.75,643408.0,93.03,93.05,92.73,92.75,643408.0
2021-01-22 13:00:00,92.75,93.01,92.64,92.77,701625.0,92.75,93.01,92.64,92.77,701625.0
2021-01-22 13:10:00,92.77,93.2,92.72,93.19,705205.0,92.77,93.2,92.72,93.19,705205.0
2021-01-22 13:20:00,93.18,93.48,93.1,93.12,899420.0,93.18,93.48,93.1,93.12,899420.0
2021-01-22 13:30:00,93.12,93.12,92.75,92.86,1308368.0,93.12,93.12,92.75,92.86,1308368.0
2021-01-22 13:40:00,92.86,92.92,92.66,92.71,1027505.0,92.86,92.92,92.66,92.71,1027505.0
2021-01-22 13:50:00,92.74,92.74,92.4,92.48,976833.0,92.74,92.74,92.4,92.48,976833.0
2021-01-22 14:00:00,92.48,92.65,92.41,92.42,910138.0,92.48,92.65,92.41,92.42,910138.0
2021-01-22 14:10:00,92.42,92.46,92.13,92.27,1477159.0,92.42,92.46,92.13,92.27,1477159.0
2021-01-22 14:20:00,92.27,92.43,92.07,92.11,1226986.0,92.27,92.43,92.07,92.11,1226986.0
2021-01-22 14:30:00,92.1,92.16,91.88,91.98,1088964.0,92.1,92.16,91.88,91.98,1088964.0
2021-01-22 14:40:00,91.98,92.19,91.93,92.03,1254887.0,91.98,92.19,91.93,92.03,1254887.0
2021-01-22 14:50:00,92.03,92.4,91.91,92.29,1383878.0,92.03,92.4,91.91,92.29,1383878.0
2021-01-22 15:00:00,92.29,92.43,92.06,92.19,1474841.0,92.29,92.43,92.06,92.19,1474841.0
2021-01-22 15:10:00,92.19,92.7,92.15,92.67,1531964.0,92.19,92.7,92.15,92.67,1531964.0
2021-01-22 15:20:00,92.67,93.02,92.64,92.95,1900579.0,92.67,93.02,92.64,92.95,1900579.0
2021-01-22 15:30:00,92.96,93.14,92.82,92.92,1675001.0,92.96,93.14,92.82,92.92,1675001.0
2021-01-22 15:40:00,92.93,93.1,92.86,92.96,1211603.0,92.93,93.1,92.86,92.96,1211603.0
2021-01-22 15:50:00,92.96,93.13,92.76,92.76,2144445.0,92.96,93.13,92.76,92.76,2144445.0
2021-01-25 09:30:00,94.14,95.34,94.06,95.27,3555622.0,94.14,95.34,94.06,95.27,3555622.0
2021-01-25 09:40:00,95.01,95.34,94.44,94.46,1331102.0,95.01,95.34,94.44,94.46,1331102.0
2021-01-25 09:50:00,94.45,95.15,94.34,95.11,1529504.0,94.45,95.15,94.34,95.11,1529504.0
2021-01-25 10:00:00,95.13,95.74,94.95,95.63,2183861.0,95.13,95.74,94.95,95.63,2183861.0
2021-01-25 10:10:00,95.62,95.62,94.64,94.78,2021478.0,95.62,95.62,94.64,94.78,2021478.0
2021-01-25 10:20:00,94.79,95.12,94.54,94.98,1706944.0,94.79,95.12,94.54,94.98,1706944.0
2021-01-25 10:30:00,94.98,95.01,94.23,94.26,1509972.0,94.98,95.01,94.23,94.26,1509972.0
2021-01-25 10:40:00,94.26,94.54,94.18,94.34,1034555.0,94.26,94.54,94.18,94.34,1034555.0
2021-01-25 10:50:00,94.35,94.36,92.63,92.65,2336933.0,94.35,94.36,92.63,92.65,2336933.0
2021-01-25 11:00:00,92.64,93.31,91.4,91.64,2522832.0,92.64,93.31,91.4,91.64,2522832.0
2021-01-25 11:10:00,91.63,93.1,91.57,92.91,1915150.0,91.63,93.1,91.57,92.91,1915150.0
2021-01-25 11:20:00,92.86,93.28,92.57,92.89,1173202.0,92.86,93.28,92.57,92.89,1173202.0
2021-01-25 11:30:00,92.91,93.42,92.76,92.97,1119705.0,92.91,93.42,92.76,92.97,1119705.0
2021-01-25 11:40:00,92.97,93.35,92.82,92.85,813670.0,92.97,93.35,92.82,92.85,813670.0
2021-01-25 11:50:00,92.87,93.32,92.87,93.29,618359.0,92.87,93.32,92.87,93.29,618359.0
2021-01-25 12:00:00,93.3,93.6,93.3,93.49,868306.0,93.3,93.6,93.3,93.49,868306.0
2021-01-25 12:10:00,93.49,93.52,92.48,92.58,849991.0,93.49,93.52,92.48,92.58,849991.0
2021-01-25 12:20:00,92.58,92.94,92.49,92.87,969055.0,92.58,92.94,92.49,92.87,969055.0
2021-01-25 12:30:00,92.87,93.39,92.76,93.26,675575.0,92.87,93.39,92.76,93.26,675575.0
2021-01-25 12:40:00,93.25,93.63,93.25,93.39,714748.0,93.25,93.63,93.25,93.39,714748.0
2021-01-25 12:50:00,93.4,93.64,93.28,93.57,739213.0,93.4,93.64,93.28,93.57,739213.0
2021-01-25 13:00:00,93.56,93.84,93.41,93.83,726255.0,93.56,93.84,93.41,93.83,726255.0
2021-01-25 13:10:00,93.83,94.16,93.82,93.95,1029483.0,93.83,94.16,93.82,93.95,1029483.0
2021-01-25 13:20:00,93.93,94.28,93.92,94.17,718095.0,93.93,94.28,93.92,94.17,718095.0
2021-01-25 13:30:00,94.16,94.36,94.01,94.32,578552.0,94.16,94.36,94.01,94.32,578552.0
2021-01-25 13:40:00,94.31,94.43,94.13,94.22,561929.0,94.31,94.43,94.13,94.22,561929.0
2021-01-25 13:50:00,94.21,94.38,94.15,94.31,497489.0,94.21,94.38,94.15,94.31,497489.0
2021-01-25 14:00:00,94.32,94.33,93.9,93.9,651290.0,94.32,94.33,93.9,93.9,651290.0
2021-01-25 14:10:00,93.89,93.9,93.6,93.74,590708.0,93.89,93.9,93.6,93.74,590708.0
2021-01-25 14:20:00,93.75,93.85,93.57,93.69,513102.0,93.75,93.85,93.57,93.69,513102.0
2021-01-25 14:30:00,93.69,93.94,93.61,93.89,749245.0,93.69,93.94,93.61,93.89,749245.0
2021-01-25 14:40:00,93.87,94.18,93.83,94.17,541825.0,93.87,94.18,93.83,94.17,541825.0
2021-01-25 14:50:00,94.17,94.35,94.01,94.19,937831.0,94.17,94.35,94.01,94.19,937831.0
2021-01-25 15:00:00,94.18,94.21,93.84,94.02,656964.0,94.18,94.21,93.84,94.02,656964.0
2021-01-25 15:10:00,94.0,94.01,93.66,93.96,829012.0,94.0,94.01,93.66,93.96,829012.0
2021-01-25 15:20:00,93.97,93.99,93.67,93.69,735003.0,93.97,93.99,93.67,93.69,735003.0
2021-01-25 15:30:00,93.67,94.01,93.61,93.91,901131.0,93.67,94.01,93.61,93.91,901131.0
2021-01-25 15:40:00,93.92,94.02,93.77,93.88,1310413.0,93.92,94.02,93.77,93.88,1310413.0
2021-01-25 15:50:00,93.89,94.21,93.83,94.15,2048569.0,93.89,94.21,93.83,94.15,2048569.0
2021-01-26 09:30:00,94.86,95.25,93.77,93.98,2895764.0,94.86,95.25,93.77,93.98,2895764.0
2021-01-26 09:40:00,93.98,94.22,93.63,94.05,1651863.0,93.98,94.22,93.63,94.05,1651863.0
2021-01-26 09:50:00,94.05,94.55,93.85,94.5,1279293.0,94.05,94.55,93.85,94.5,1279293.0
2021-01-26 10:00:00,94.51,95.72,94.39,95.68,3042890.0,94.51,95.72,94.39,95.68,3042890.0
2021-01-26 10:10:00,95.67,95.69,94.47,94.59,2698815.0,95.67,95.69,94.47,94.59,2698815.0
2021-01-26 10:20:00,94.59,94.88,94.5,94.61,1006069.0,94.59,94.88,94.5,94.61,1006069.0
2021-01-26 10:30:00,94.62,95.4,94.58,95.2,1310398.0,94.62,95.4,94.58,95.2,1310398.0
2021-01-26 10:40:00,95.21,95.29,94.99,95.07,696176.0,95.21,95.29,94.99,95.07,696176.0
2021-01-26 10:50:00,95.06,95.14,94.8,95.06,815763.0,95.06,95.14,94.8,95.06,815763.0
2021-01-26 11:00:00,95.06,95.4,94.97,95.04,1004385.0,95.06,95.4,94.97,95.04,1004385.0
2021-01-26 11:10:00,95.03,95.58,94.97,95.31,987706.0,95.03,95.58,94.97,95.31,987706.0
2021-01-26 11:20:00,95.31,95.48,94.75,94.76,916068.0,95.31,95.48,94.75,94.76,916068.0
2021-01-26 11:30:00,94.75,94.94,94.6,94.85,685040.0,94.75,94.94,94.6,94.85,685040.0
2021-01-26 11:40:00,94.86,94.96,94.58,94.59,510940.0,94.86,94.96,94.58,94.59,510940.0
2021-01-26 11:50:00,94.59,94.75,94.35,94.44,630279.0,94.59,94.75,94.35,94.44,630279.0
2021-01-26 12:00:00,94.43,95.03,94.38,94.98,588778.0,94.43,95.03,94.38,94.98,588778.0
2021-01-26 12:10:00,94.97,95.25,94.92,95.08,607517.0,94.97,95.25,94.92,95.08,607517.0
2021-01-26 12:20:00,95.07,95.15,94.83,95.1,488923.0,95.07,95.15,94.83,95.1,488923.0
2021-01-26 12:30:00,95.09,95.24,94.86,95.0,475148.0,95.09,95.24,94.86,95.0,475148.0
2021-01-26 12:40:00,95.0,95.07,94.72,94.85,507452.0,95.0,95.07,94.72,94.85,507452.0
2021-01-26 12:50:00,94.86,95.04,94.74,94.87,374205.0,94.86,95.04,94.74,94.87,374205.0
2021-01-26 13:00:00,94.85,94.91,94.76,94.84,322040.0,94.85,94.91,94.76,94.84,322040.0
2021-01-26 13:10:00,94.84,95.04,94.83,94.96,460509.0,94.84,95.04,94.83,94.96,460509.0
2021-01-26 13:20:00,94.97,95.34,94.92,95.24,771471.0,94.97,95.34,94.92,95.24,771471.0
2021-01-26 13:30:00,95.23,95.27,94.93,95.11,697308.0,95.23,95.27,94.93,95.11,697308.0
2021-01-26 13:40:00,95.1,95.25,94.97,95.05,630585.0,95.1,95.25,94.97,95.05,630585.0
2021-01-26 13:50:00,95.04,95.16,94.89,94.93,391772.0,95.04,95.16,94.89,94.93,391772.0
2021-01-26 14:00:00,94.93,94.98,94.74,94.76,579154.0,94.93,94.98,94.74,94.76,579154.0
2021-01-26 14:10:00,94.76,94.98,94.71,94.81,577977.0,94.76,94.98,94.71,94.81,577977.0
2021-01-26 14:20:00,94.83,94.94,94.57,94.62,866415.0,94.83,94.94,94.57,94.62,866415.0
2021-01-26 14:30:00,94.6,94.79,94.59,94.64,542819.0,94.6,94.79,94.59,94.64,542819.0
2021-01-26 14:40:00,94.64,94.69,94.48,94.58,740074.0,94.64,94.69,94.48,94.58,740074.0
2021-01-26 14:50:00,94.58,94.9,94.51,94.81,709439.0,94.58,94.9,94.51,94.81,709439.0
2021-01-26 15:00:00,94.81,95.15,94.74,95.13,754064.0,94.81,95.15,94.74,95.13,754064.0
2021-01-26 15:10:00,95.15,95.52,95.11,95.26,1636049.0,95.15,95.52,95.11,95.26,1636049.0
2021-01-26 15:20:00,95.26,95.31,94.95,94.96,957876.0,95.26,95.31,94.95,94.96,957876.0
2021-01-26 15:30:00,94.95,95.03,94.8,94.84,1085580.0,94.95,95.03,94.8,94.84,1085580.0
2021-01-26 15:40:00,94.84,95.3,94.8,95.06,1286656.0,94.84,95.3,94.8,95.06,1286656.0
2021-01-26 15:50:00,95.17,95.3,94.61,94.71,2495109.0,95.17,95.3,94.61,94.71,2495109.0
2021-01-27 09:30:00,91.1,91.11,86.76,88.04,6612974.0,91.1,91.11,86.76,88.04,6612974.0
2021-01-27 09:40:00,88.1,88.29,86.22,86.9,3732729.0,88.1,88.29,86.22,86.9,3732729.0
2021-01-27 09:50:00,86.88,89.5,86.57,89.29,3457522.0,86.88,89.5,86.57,89.29,3457522.0
2021-01-27 10:00:00,89.27,89.79,88.92,89.72,2908462.0,89.27,89.79,88.92,89.72,2908462.0
2021-01-27 10:10:00,89.73,89.98,89.12,89.8,1937394.0,89.73,89.98,89.12,89.8,1937394.0
2021-01-27 10:20:00,89.82,90.42,89.75,90.06,1971340.0,89.82,90.42,89.75,90.06,1971340.0
2021-01-27 10:30:00,90.04,90.09,88.92,89.1,1964783.0,90.04,90.09,88.92,89.1,1964783.0
2021-01-27 10:40:00,89.12,89.73,88.72,89.59,1576783.0,89.12,89.73,88.72,89.59,1576783.0
2021-01-27 10:50:00,89.58,90.29,89.3,90.1,1396566.0,89.58,90.29,89.3,90.1,1396566.0
2021-01-27 11:00:00,90.07,90.34,89.95,90.02,967865.0,90.07,90.34,89.95,90.02,967865.0
2021-01-27 11:10:00,90.01,90.27,89.7,89.9,1067910.0,90.01,90.27,89.7,89.9,1067910.0
2021-01-27 11:20:00,89.9,89.96,89.31,89.58,1025138.0,89.9,89.96,89.31,89.58,1025138.0
2021-01-27 11:30:00,89.56,90.0,89.23,89.9,863705.0,89.56,90.0,89.23,89.9,863705.0
2021-01-27 11:40:00,89.89,90.44,89.52,90.1,1151739.0,89.89,90.44,89.52,90.1,1151739.0
2021-01-27 11:50:00,90.06,90.68,89.74,89.91,1091447.0,90.06,90.68,89.74,89.91,1091447.0
2021-01-27 12:00:00,89.91,90.13,89.55,90.07,845674.0,89.91,90.13,89.55,90.07,845674.0
2021-01-27 12:10:00,90.09,90.51,90.0,90.37,877624.0,90.09,90.51,90.0,90.37,877624.0
2021-01-27 12:20:00,90.4,91.05,90.37,90.6,1363986.0,90.4,91.05,90.37,90.6,1363986.0
2021-01-27 12:30:00,90.59,91.1,90.34,91.04,982378.0,90.59,91.1,90.34,91.04,982378.0
2021-01-27 12:40:00,91.09,91.77,90.97,91.75,1117580.0,91.09,91.77,90.97,91.75,1117580.0
2021-01-27 12:50:00,91.74,91.88,91.5,91.82,810522.0,91.74,91.88,91.5,91.82,810522.0
2021-01-27 13:00:00,91.8,91.85,91.37,91.68,759191.0,91.8,91.85,91.37,91.68,759191.0
2021-01-27 13:10:00,91.68,91.86,91.08,91.3,802111.0,91.68,91.86,91.08,91.3,802111.0
2021-01-27 13:20:00,91.27,91.85,91.18,91.77,664306.0,91.27,91.85,91.18,91.77,664306.0
2021-01-27 13:30:00,91.77,91.86,91.06,91.12,666362.0,91.77,91.86,91.06,91.12,666362.0
2021-01-27 13:40:00,91.12,91.18,90.72,91.03,660122.0,91.12,91.18,90.72,91.03,660122.0
2021-01-27 13:50:00,91.01,91.03,90.53,90.69,432237.0,91.01,91.03,90.53,90.69,432237.0
2021-01-27 14:00:00,90.7,91.19,90.7,90.93,486136.0,90.7,91.19,90.7,90.93,486136.0
2021-01-27 14:10:00,90.94,91.0,90.27,90.38,699519.0,90.94,91.0,90.27,90.38,699519.0
2021-01-27 14:20:00,90.4,90.48,89.85,89.86,999817.0,90.4,90.48,89.85,89.86,999817.0
2021-01-27 14:30:00,89.87,89.97,89.0,89.35,1591234.0,89.87,89.97,89.0,89.35,1591234.0
2021-01-27 14:40:00,89.36,89.66,89.0,89.08,988426.0,89.36,89.66,89.0,89.08,988426.0
2021-01-27 14:50:00,89.08,89.24,88.55,88.94,1391938.0,89.08,89.24,88.55,88.94,1391938.0
2021-01-27 15:00:00,88.97,89.29,88.65,88.98,1124741.0,88.97,89.29,88.65,88.98,1124741.0
2021-01-27 15:10:00,88.99,89.15,88.69,88.79,979601.0,88.99,89.15,88.69,88.79,979601.0
2021-01-27 15:20:00,88.79,88.94,88.43,88.59,1002234.0,88.79,88.94,88.43,88.59,1002234.0
2021-01-27 15:30:00,88.59,88.69,88.13,88.34,1290823.0,88.59,88.69,88.13,88.34,1290823.0
2021-01-27 15:40:00,88.34,88.95,87.9,88.82,1658815.0,88.34,88.95,87.9,88.82,1658815.0
2021-01-27 15:50:00,88.79,89.01,88.63,88.9,1977462.0,88.79,89.01,88.63,88.9,1977462.0
2021-01-28 09:30:00,89.83,89.88,88.42,88.42,2396932.0,89.83,89.88,88.42,88.42,2396932.0
2021-01-28 09:40:00,88.43,89.47,88.36,88.66,1107367.0,88.43,89.47,88.36,88.66,1107367.0
2021-01-28 09:50:00,88.67,88.86,87.82,88.03,1554310.0,88.67,88.86,87.82,88.03,1554310.0
2021-01-28 10:00:00,88.04,88.71,87.71,88.47,1467195.0,88.04,88.71,87.71,88.47,1467195.0
2021-01-28 10:10:00,88.47,88.99,88.26,88.75,1192373.0,88.47,88.99,88.26,88.75,1192373.0
2021-01-28 10:20:00,88.72,89.12,88.49,88.81,1028291.0,88.72,89.12,88.49,88.81,1028291.0
2021-01-28 10:30:00,88.86,88.91,88.5,88.67,685001.0,88.86,88.91,88.5,88.67,685001.0
2021-01-28 10:40:00,88.67,88.75,87.85,88.32,1262301.0,88.67,88.75,87.85,88.32,1262301.0
2021-01-28 10:50:00,88.31,88.45,87.97,88.11,890974.0,88.31,88.45,87.97,88.11,890974.0
2021-01-28 11:00:00,88.11,88.55,88.1,88.39,881871.0,88.11,88.55,88.1,88.39,881871.0
2021-01-28 11:10:00,88.37,88.45,87.89,87.97,930529.0,88.37,88.45,87.89,87.97,930529.0
2021-01-28 11:20:00,87.98,87.99,87.55,87.67,1021417.0,87.98,87.99,87.55,87.67,1021417.0
2021-01-28 11:30:00,87.67,88.1,87.59,87.64,733982.0,87.67,88.1,87.59,87.64,733982.0
2021-01-28 11:40:00,87.65,87.8,87.5,87.71,753155.0,87.65,87.8,87.5,87.71,753155.0
2021-01-28 11:50:00,87.7,88.27,87.7,87.97,898028.0,87.7,88.27,87.7,87.97,898028.0
2021-01-28 12:00:00,87.97,88.02,87.55,87.6,759859.0,87.97,88.02,87.55,87.6,759859.0
2021-01-28 12:10:00,87.6,87.7,87.3,87.61,1057610.0,87.6,87.7,87.3,87.61,1057610.0
2021-01-28 12:20:00,87.62,88.07,87.58,88.06,705057.0,87.62,88.07,87.58,88.06,705057.0
2021-01-28 12:30:00,88.06,88.16,87.8,88.03,608291.0,88.06,88.16,87.8,88.03,608291.0
2021-01-28 12:40:00,88.04,88.55,87.96,88.49,1004995.0,88.04,88.55,87.96,88.49,1004995.0
2021-01-28 12:50:00,88.49,88.68,88.33,88.44,1120974.0,88.49,88.68,88.33,88.44,1120974.0
2021-01-28 13:00:00,88.45,88.54,88.06,88.14,617769.0,88.45,88.54,88.06,88.14,617769.0
2021-01-28 13:10:00,88.14,88.35,87.95,88.33,606273.0,88.14,88.35,87.95,88.33,606273.0
2021-01-28 13:20:00,88.34,88.69,88.14,88.65,744994.0,88.34,88.69,88.14,88.65,744994.0
2021-01-28 13:30:00,88.65,88.85,88.46,88.75,739866.0,88.65,88.85,88.46,88.75,739866.0
2021-01-28 13:40:00,88.75,88.85,88.52,88.56,652880.0,88.75,88.85,88.52,88.56,652880.0
2021-01-28 13:50:00,88.56,88.7,88.39,88.41,447028.0,88.56,88.7,88.39,88.41,447028.0
2021-01-28 14:00:00,88.41,88.48,88.04,88.08,757307.0,88.41,88.48,88.04,88.08,757307.0
2021-01-28 14:10:00,88.09,88.19,87.83,87.98,696664.0,88.09,88.19,87.83,87.98,696664.0
2021-01-28 14:20:00,87.98,88.45,87.92,88.37,590479.0,87.98,88.45,87.92,88.37,590479.0
2021-01-28 14:30:00,88.38,88.46,88.2,88.45,624579.0,88.38,88.46,88.2,88.45,624579.0
2021-01-28 14:40:00,88.46,88.62,88.32,88.56,800732.0,88.46,88.62,88.32,88.56,800732.0
2021-01-28 14:50:00,88.56,88.69,88.13,88.43,653776.0,88.56,88.69,88.13,88.43,653776.0
2021-01-28 15:00:00,88.43,88.43,87.94,88.04,593629.0,88.43,88.43,87.94,88.04,593629.0
2021-01-28 15:10:00,88.04,88.19,87.75,87.84,778744.0,88.04,88.19,87.75,87.84,778744.0
2021-01-28 15:20:00,87.83,88.0,87.71,87.77,732863.0,87.83,88.0,87.71,87.77,732863.0
2021-01-28 15:30:00,87.76,87.96,87.53,87.77,1155799.0,87.76,87.96,87.53,87.77,1155799.0
2021-01-28 15:40:00,87.75,87.95,87.62,87.89,832283.0,87.75,87.95,87.62,87.89,832283.0
2021-01-28 15:50:00,87.9,87.96,87.38,87.52,1838838.0,87.9,87.96,87.38,87.52,1838838.0
2021-01-29 09:30:00,87.56,87.98,86.54,86.69,2040252.0,87.56,87.98,86.54,86.69,2040252.0
2021-01-29 09:40:00,86.69,86.79,86.27,86.66,1504882.0,86.69,86.79,86.27,86.66,1504882.0
2021-01-29 09:50:00,86.68,87.44,86.13,87.19,1707592.0,86.68,87.44,86.13,87.19,1707592.0
2021-01-29 10:00:00,87.19,87.53,86.66,87.23,1312514.0,87.19,87.53,86.66,87.23,1312514.0
2021-01-29 10:10:00,87.24,88.24,87.2,88.08,1894169.0,87.24,88.24,87.2,88.08,1894169.0
2021-01-29 10:20:00,88.07,88.33,87.83,88.13,1334749.0,88.07,88.33,87.83,88.13,1334749.0
2021-01-29 10:30:00,88.15,88.23,87.35,87.38,1019308.0,88.15,88.23,87.35,87.38,1019308.0
2021-01-29 10:40:00,87.38,87.52,86.84,87.43,1528054.0,87.38,87.52,86.84,87.43,1528054.0
2021-01-29 10:50:00,87.43,87.94,87.34,87.84,1342207.0,87.43,87.94,87.34,87.84,1342207.0
2021-01-29 11:00:00,87.84,88.03,87.45,87.6,646583.0,87.84,88.03,87.45,87.6,646583.0
2021-01-29 11:10:00,87.59,87.59,87.22,87.28,657918.0,87.59,87.59,87.22,87.28,657918.0
2021-01-29 11:20:00,87.26,87.42,86.88,86.91,788273.0,87.26,87.42,86.88,86.91,788273.0
2021-01-29 11:30:00,86.92,87.1,86.42,86.73,1401738.0,86.92,87.1,86.42,86.73,1401738.0
2021-01-29 11:40:00,86.75,87.05,86.68,87.03,846058.0,86.75,87.05,86.68,87.03,846058.0
2021-01-29 11:50:00,87.04,87.39,86.88,87.34,732142.0,87.04,87.39,86.88,87.34,732142.0
2021-01-29 12:00:00,87.33,87.39,87.1,87.16,605725.0,87.33,87.39,87.1,87.16,605725.0
2021-01-29 12:10:00,87.17,87.39,86.49,86.59,892053.0,87.17,87.39,86.49,86.59,892053.0
2021-01-29 12:20:00,86.56,86.64,86.27,86.31,1119207.0,86.56,86.64,86.27,86.31,1119207.0
2021-01-29 12:30:00,86.3,86.4,85.57,85.66,1630253.0,86.3,86.4,85.57,85.66,1630253.0
2021-01-29 12:40:00,85.68,85.95,85.08,85.14,1546748.0,85.68,85.95,85.08,85.14,1546748.0
2021-01-29 12:50:00,85.12,85.96,85.08,85.5,1210803.0,85.12,85.96,85.08,85.5,1210803.0
2021-01-29 13:00:00,85.5,86.04,85.33,85.93,803378.0,85.5,86.04,85.33,85.93,803378.0
2021-01-29 13:10:00,85.92,85.94,85.38,85.41,686200.0,85.92,85.94,85.38,85.41,686200.0
2021-01-29 13:20:00,85.41,86.32,85.37,86.23,969781.0,85.41,86.32,85.37,86.23,969781.0
2021-01-29 13:30:00,86.22,86.25,85.88,85.96,903509.0,86.22,86.25,85.88,85.96,903509.0
2021-01-29 13:40:00,85.95,86.05,85.53,85.58,628245.0,85.95,86.05,85.53,85.58,628245.0
2021-01-29 13:50:00,85.6,85.68,85.25,85.39,687251.0,85.6,85.68,85.25,85.39,687251.0
2021-01-29 14:00:00,85.39,85.95,85.35,85.87,794415.0,85.39,85.95,85.35,85.87,794415.0
2021-01-29 14:10:00,85.86,85.92,85.62,85.71,509443.0,85.86,85.92,85.62,85.71,509443.0
2021-01-29 14:20:00,85.7,85.77,85.34,85.36,589048.0,85.7,85.77,85.34,85.36,589048.0
2021-01-29 14:30:00,85.37,85.4,85.1,85.2,874110.0,85.37,85.4,85.1,85.2,874110.0
2021-01-29 14:40:00,85.2,85.43,85.02,85.27,882946.0,85.2,85.43,85.02,85.27,882946.0
2021-01-29 14:50:00,85.29,85.52,85.24,85.43,669630.0,85.29,85.52,85.24,85.43,669630.0
2021-01-29 15:00:00,85.42,86.0,85.42,85.95,1004541.0,85.42,86.0,85.42,85.95,1004541.0
2021-01-29 15:10:00,85.95,86.22,85.93,86.17,898211.0,85.95,86.22,85.93,86.17,898211.0
2021-01-29 15:20:00,86.18,86.31,86.02,86.1,696120.0,86.18,86.31,86.02,86.1,696120.0
2021-01-29 15:30:00,86.09,86.47,86.08,86.1,1091851.0,86.09,86.47,86.08,86.1,1091851.0
2021-01-29 15:40:00,86.1,86.23,85.76,85.84,1165691.0,86.1,86.23,85.76,85.84,1165691.0
2021-01-29 15:50:00,85.83,86.05,85.56,85.61,2300964.0,85.83,86.05,85.56,85.61,2300964.0
2021-02-01 09:30:00,86.82,87.0,85.55,85.78,2204571.0,86.82,87.0,85.55,85.78,2204571.0
2021-02-01 09:40:00,85.78,86.41,85.15,85.2,1415681.0,85.78,86.41,85.15,85.2,1415681.0
2021-02-01 09:50:00,85.25,85.49,84.72,85.2,2048372.0,85.25,85.49,84.72,85.2,2048372.0
2021-02-01 10:00:00,85.16,85.59,84.66,84.8,1420165.0,85.16,85.59,84.66,84.8,1420165.0
2021-02-01 10:10:00,84.79,85.53,84.79,85.38,1185017.0,84.79,85.53,84.79,85.38,1185017.0
2021-02-01 10:20:00,85.38,85.72,85.32,85.67,943699.0,85.38,85.72,85.32,85.67,943699.0
2021-02-01 10:30:00,85.68,85.78,84.97,85.0,1040371.0,85.68,85.78,84.97,85.0,1040371.0
2021-02-01 10:40:00,84.99,85.39,84.87,85.3,897396.0,84.99,85.39,84.87,85.3,897396.0
2021-02-01 10:50:00,85.3,85.32,84.76,85.06,1077771.0,85.3,85.32,84.76,85.06,1077771.0
2021-02-01 11:00:00,85.05,85.69,84.85,85.69,954152.0,85.05,85.69,84.85,85.69,954152.0
2021-02-01 11:10:00,85.67,86.25,85.52,86.2,1613554.0,85.67,86.25,85.52,86.2,1613554.0
2021-02-01 11:20:00,86.2,86.27,85.93,86.01,885929.0,86.2,86.27,85.93,86.01,885929.0
2021-02-01 11:30:00,86.01,86.12,85.74,85.94,847184.0,86.01,86.12,85.74,85.94,847184.0
2021-02-01 11:40:00,85.95,86.37,85.91,86.12,845954.0,85.95,86.37,85.91,86.12,845954.0
2021-02-01 11:50:00,86.11,86.21,85.94,86.06,549135.0,86.11,86.21,85.94,86.06,549135.0
2021-02-01 12:00:00,86.06,86.54,86.05,86.42,737185.0,86.06,86.54,86.05,86.42,737185.0
2021-02-01 12:10:00,86.41,86.71,86.35,86.57,677230.0,86.41,86.71,86.35,86.57,677230.0
2021-02-01 12:20:00,86.57,86.92,86.55,86.87,643755.0,86.57,86.92,86.55,86.87,643755.0
2021-02-01 12:30:00,86.89,86.91,86.64,86.81,637378.0,86.89,86.91,86.64,86.81,637378.0
2021-02-01 12:40:00,86.81,87.09,86.78,87.06,649754.0,86.81,87.09,86.78,87.06,649754.0
2021-02-01 12:50:00,87.07,87.48,87.04,87.45,955353.0,87.07,87.48,87.04,87.45,955353.0
2021-02-01 13:00:00,87.43,87.6,87.28,87.57,1071240.0,87.43,87.6,87.28,87.57,1071240.0
2021-02-01 13:10:00,87.57,87.57,87.26,87.31,620455.0,87.57,87.57,87.26,87.31,620455.0
2021-02-01 13:20:00,87.31,87.45,87.14,87.18,593503.0,87.31,87.45,87.14,87.18,593503.0
2021-02-01 13:30:00,87.18,87.32,87.05,87.15,507019.0,87.18,87.32,87.05,87.15,507019.0
2021-02-01 13:40:00,87.16,87.17,86.84,86.87,617971.0,87.16,87.17,86.84,86.87,617971.0
2021-02-01 13:50:00,86.87,87.21,86.82,87.2,693361.0,86.87,87.21,86.82,87.2,693361.0
2021-02-01 14:00:00,87.2,87.32,87.06,87.2,576898.0,87.2,87.32,87.06,87.2,576898.0
2021-02-01 14:10:00,87.21,87.3,87.06,87.16,354921.0,87.21,87.3,87.06,87.16,354921.0
2021-02-01 14:20:00,87.16,87.19,87.0,87.1,307504.0,87.16,87.19,87.0,87.1,307504.0
2021-02-01 14:30:00,87.11,87.13,86.92,87.0,426781.0,87.11,87.13,86.92,87.0,426781.0
2021-02-01 14:40:00,87.0,87.1,86.93,87.01,403639.0,87.0,87.1,86.93,87.01,403639.0
2021-02-01 14:50:00,87.01,87.13,86.92,86.98,367920.0,87.01,87.13,86.92,86.98,367920.0
2021-02-01 15:00:00,86.99,87.11,86.93,87.06,470686.0,86.99,87.11,86.93,87.06,470686.0
2021-02-01 15:10:00,87.06,87.19,86.9,87.16,517152.0,87.06,87.19,86.9,87.16,517152.0
2021-02-01 15:20:00,87.17,87.38,87.11,87.31,512241.0,87.17,87.38,87.11,87.31,512241.0
2021-02-01 15:30:00,87.32,87.68,87.23,87.62,820445.0,87.32,87.68,87.23,87.62,820445.0
2021-02-01 15:40:00,87.63,87.74,87.45,87.5,955117.0,87.63,87.74,87.45,87.5,955117.0
2021-02-01 15:50:00,87.49,87.95,87.41,87.67,1648365.0,87.49,87.95,87.41,87.67,1648365.0
2021-02-02 09:30:00,88.45,88.55,87.35,87.97,2285193.0,88.45,88.55,87.35,87.97,2285193.0
2021-02-02 09:40:00,87.99,88.63,87.79,88.18,1546241.0,87.99,88.63,87.79,88.18,1546241.0
2021-02-02 09:50:00,88.18,88.39,87.65,87.86,1202178.0,88.18,88.39,87.65,87.86,1202178.0
2021-02-02 10:00:00,87.85,88.06,87.39,87.61,1345343.0,87.85,88.06,87.39,87.61,1345343.0
2021-02-02 10:10:00,87.62,87.73,87.1,87.52,1244640.0,87.62,87.73,87.1,87.52,1244640.0
2021-02-02 10:20:00,87.52,87.55,87.26,87.27,812525.0,87.52,87.55,87.26,87.27,812525.0
2021-02-02 10:30:00,87.26,87.41,86.95,87.2,953154.0,87.26,87.41,86.95,87.2,953154.0
2021-02-02 10:40:00,87.2,87.55,87.13,87.44,755496.0,87.2,87.55,87.13,87.44,755496.0
2021-02-02 10:50:00,87.43,87.74,87.4,87.44,1032799.0,87.43,87.74,87.4,87.44,1032799.0
2021-02-02 11:00:00,87.44,87.58,87.3,87.56,617882.0,87.44,87.58,87.3,87.56,617882.0
2021-02-02 11:10:00,87.55,87.78,87.32,87.69,633804.0,87.55,87.78,87.32,87.69,633804.0
2021-02-02 11:20:00,87.69,87.95,87.41,87.88,697295.0,87.69,87.95,87.41,87.88,697295.0
2021-02-02 11:30:00,87.89,87.89,87.45,87.76,523393.0,87.89,87.89,87.45,87.76,523393.0
2021-02-02 11:40:00,87.76,87.78,87.57,87.57,367958.0,87.76,87.78,87.57,87.57,367958.0
2021-02-02 11:50:00,87.57,87.87,87.51,87.76,512243.0,87.57,87.87,87.51,87.76,512243.0
2021-02-02 12:00:00,87.77,88.32,87.72,88.31,886051.0,87.77,88.32,87.72,88.31,886051.0
2021-02-02 12:10:00,88.3,88.39,88.13,88.32,696213.0,88.3,88.39,88.13,88.32,696213.0
2021-02-02 12:20:00,88.31,88.38,88.18,88.27,421370.0,88.31,88.38,88.18,88.27,421370.0
2021-02-02 12:30:00,88.28,88.34,88.04,88.1,415221.0,88.28,88.34,88.04,88.1,415221.0
2021-02-02 12:40:00,88.11,88.41,88.05,88.34,532408.0,88.11,88.41,88.05,88.34,532408.0
2021-02-02 12:50:00,88.34,88.35,88.08,88.15,343227.0,88.34,88.35,88.08,88.15,343227.0
2021-02-02 13:00:00,88.16,88.27,88.07,88.18,316749.0,88.16,88.27,88.07,88.18,316749.0
2021-02-02 13:10:00,88.18,88.3,88.01,88.04,306150.0,88.18,88.3,88.01,88.04,306150.0
2021-02-02 13:20:00,88.05,88.24,88.02,88.19,352249.0,88.05,88.24,88.02,88.19,352249.0
2021-02-02 13:30:00,88.19,88.39,88.18,88.38,340965.0,88.19,88.39,88.18,88.38,340965.0
2021-02-02 13:40:00,88.38,88.49,88.31,88.41,584871.0,88.38,88.49,88.31,88.41,584871.0
2021-02-02 13:50:00,88.4,88.41,88.2,88.25,374036.0,88.4,88.41,88.2,88.25,374036.0
2021-02-02 14:00:00,88.25,88.48,88.22,88.45,301821.0,88.25,88.48,88.22,88.45,301821.0
2021-02-02 14:10:00,88.45,88.51,88.36,88.51,418661.0,88.45,88.51,88.36,88.51,418661.0
2021-02-02 14:20:00,88.5,88.67,88.5,88.67,538162.0,88.5,88.67,88.5,88.67,538162.0
2021-02-02 14:30:00,88.66,88.75,88.55,88.7,445180.0,88.66,88.75,88.55,88.7,445180.0
2021-02-02 14:40:00,88.7,88.73,88.63,88.65,358054.0,88.7,88.73,88.63,88.65,358054.0
2021-02-02 14:50:00,88.65,88.85,88.61,88.83,394823.0,88.65,88.85,88.61,88.83,394823.0
2021-02-02 15:00:00,88.84,88.89,88.76,88.83,468316.0,88.84,88.89,88.76,88.83,468316.0
2021-02-02 15:10:00,88.82,89.0,88.8,88.93,659855.0,88.82,89.0,88.8,88.93,659855.0
2021-02-02 15:20:00,88.93,89.24,88.82,89.23,877445.0,88.93,89.24,88.82,89.23,877445.0
2021-02-02 15:30:00,89.22,89.28,88.82,88.84,994735.0,89.22,89.28,88.82,88.84,994735.0
2021-02-02 15:40:00,88.85,89.09,88.68,89.02,917909.0,88.85,89.09,88.68,89.02,917909.0
2021-02-02 15:50:00,89.01,89.12,88.73,88.86,1447006.0,89.01,89.12,88.73,88.86,1447006.0
2021-02-03 09:30:00,88.62,89.48,87.88,88.81,2700103.0,88.62,89.48,87.88,88.81,2700103.0
2021-02-03 09:40:00,88.79,89.25,88.63,88.68,1091209.0,88.79,89.25,88.63,88.68,1091209.0
2021-02-03 09:50:00,88.68,88.94,88.32,88.65,1136483.0,88.68,88.94,88.32,88.65,1136483.0
2021-02-03 10:00:00,88.67,88.86,88.08,88.16,1134660.0,88.67,88.86,88.08,88.16,1134660.0
2021-02-03 10:10:00,88.16,88.29,87.61,87.83,1738291.0,88.16,88.29,87.61,87.83,1738291.0
2021-02-03 10:20:00,87.83,88.08,87.49,87.66,1123584.0,87.83,88.08,87.49,87.66,1123584.0
2021-02-03 10:30:00,87.66,88.05,87.47,87.57,1160485.0,87.66,88.05,87.47,87.57,1160485.0
2021-02-03 10:40:00,87.59,87.8,87.53,87.56,732889.0,87.59,87.8,87.53,87.56,732889.0
2021-02-03 10:50:00,87.56,87.9,87.34,87.79,889161.0,87.56,87.9,87.34,87.79,889161.0
2021-02-03 11:00:00,87.8,88.1,87.71,87.96,735816.0,87.8,88.1,87.71,87.96,735816.0
2021-02-03 11:10:00,87.97,88.08,87.56,87.67,725598.0,87.97,88.08,87.56,87.67,725598.0
2021-02-03 11:20:00,87.67,87.77,87.47,87.51,710209.0,87.67,87.77,87.47,87.51,710209.0
2021-02-03 11:30:00,87.52,87.88,87.48,87.84,525083.0,87.52,87.88,87.48,87.84,525083.0
2021-02-03 11:40:00,87.86,88.04,87.78,87.86,564632.0,87.86,88.04,87.78,87.86,564632.0
2021-02-03 11:50:00,87.86,88.22,87.79,88.09,513306.0,87.86,88.22,87.79,88.09,513306.0
2021-02-03 12:00:00,88.1,88.28,88.03,88.21,473653.0,88.1,88.28,88.03,88.21,473653.0
2021-02-03 12:10:00,88.2,88.29,87.97,87.99,558795.0,88.2,88.29,87.97,87.99,558795.0
2021-02-03 12:20:00,87.99,88.17,87.98,88.07,265814.0,87.99,88.17,87.98,88.07,265814.0
2021-02-03 12:30:00,88.06,88.17,87.97,88.15,361233.0,88.06,88.17,87.97,88.15,361233.0
2021-02-03 12:40:00,88.15,88.34,88.14,88.28,420570.0,88.15,88.34,88.14,88.28,420570.0
2021-02-03 12:50:00,88.29,88.32,88.15,88.18,251972.0,88.29,88.32,88.15,88.18,251972.0
2021-02-03 13:00:00,88.18,88.24,88.05,88.07,339611.0,88.18,88.24,88.05,88.07,339611.0
2021-02-03 13:10:00,88.09,88.3,88.07,88.12,363517.0,88.09,88.3,88.07,88.12,363517.0
2021-02-03 13:20:00,88.1,88.17,87.95,88.07,304363.0,88.1,88.17,87.95,88.07,304363.0
2021-02-03 13:30:00,88.06,88.24,87.97,88.1,360968.0,88.06,88.24,87.97,88.1,360968.0
2021-02-03 13:40:00,88.11,88.28,88.06,88.23,326640.0,88.11,88.28,88.06,88.23,326640.0
2021-02-03 13:50:00,88.23,88.32,88.1,88.15,277509.0,88.23,88.32,88.1,88.15,277509.0
2021-02-03 14:00:00,88.15,88.19,88.02,88.05,221052.0,88.15,88.19,88.02,88.05,221052.0
2021-02-03 14:10:00,88.05,88.08,87.83,87.85,422367.0,88.05,88.08,87.83,87.85,422367.0
2021-02-03 14:20:00,87.84,87.98,87.8,87.97,291176.0,87.84,87.98,87.8,87.97,291176.0
2021-02-03 14:30:00,87.97,88.15,87.96,87.99,397261.0,87.97,88.15,87.96,87.99,397261.0
2021-02-03 14:40:00,87.98,88.07,87.92,87.97,272770.0,87.98,88.07,87.92,87.97,272770.0
2021-02-03 14:50:00,87.95,88.06,87.91,87.91,262499.0,87.95,88.06,87.91,87.91,262499.0
2021-02-03 15:00:00,87.92,88.02,87.87,87.89,399010.0,87.92,88.02,87.87,87.89,399010.0
2021-02-03 15:10:00,87.89,87.91,87.69,87.72,517351.0,87.89,87.91,87.69,87.72,517351.0
2021-02-03 15:20:00,87.73,87.78,87.57,87.7,780969.0,87.73,87.78,87.57,87.7,780969.0
2021-02-03 15:30:00,87.69,87.85,87.64,87.74,622531.0,87.69,87.85,87.64,87.74,622531.0
2021-02-03 15:40:00,87.74,87.93,87.72,87.89,755424.0,87.74,87.93,87.72,87.89,755424.0
2021-02-03 15:50:00,87.89,88.13,87.82,87.9,1644539.0,87.89,88.13,87.82,87.9,1644539.0
2021-02-04 09:30:00,88.2,88.6,87.47,87.61,2102277.0,88.2,88.6,87.47,87.61,2102277.0
2021-02-04 09:40:00,87.62,87.92,87.37,87.91,1153680.0,87.62,87.92,87.37,87.91,1153680.0
2021-02-04 09:50:00,87.91,87.95,87.41,87.59,821248.0,87.91,87.95,87.41,87.59,821248.0
2021-02-04 10:00:00,87.59,87.6,87.06,87.36,1318200.0,87.59,87.6,87.06,87.36,1318200.0
2021-02-04 10:10:00,87.36,87.85,87.34,87.77,951744.0,87.36,87.85,87.34,87.77,951744.0
2021-02-04 10:20:00,87.76,87.99,87.43,87.47,1085972.0,87.76,87.99,87.43,87.47,1085972.0
2021-02-04 10:30:00,87.46,87.74,87.31,87.4,676603.0,87.46,87.74,87.31,87.4,676603.0
2021-02-04 10:40:00,87.4,87.57,87.34,87.55,631179.0,87.4,87.57,87.34,87.55,631179.0
2021-02-04 10:50:00,87.55,87.78,87.47,87.5,553785.0,87.55,87.78,87.47,87.5,553785.0
2021-02-04 11:00:00,87.51,87.64,87.4,87.5,454883.0,87.51,87.64,87.4,87.5,454883.0
2021-02-04 11:10:00,87.51,87.52,87.26,87.32,506563.0,87.51,87.52,87.26,87.32,506563.0
2021-02-04 11:20:00,87.33,87.66,87.3,87.42,558478.0,87.33,87.66,87.3,87.42,558478.0
2021-02-04 11:30:00,87.43,87.86,87.42,87.73,535482.0,87.43,87.86,87.42,87.73,535482.0
2021-02-04 11:40:00,87.73,88.05,87.73,87.97,575454.0,87.73,88.05,87.73,87.97,575454.0
2021-02-04 11:50:00,87.97,88.05,87.85,87.88,464319.0,87.97,88.05,87.85,87.88,464319.0
2021-02-04 12:00:00,87.89,88.1,87.84,87.95,483121.0,87.89,88.1,87.84,87.95,483121.0
2021-02-04 12:10:00,87.95,88.05,87.91,87.96,366748.0,87.95,88.05,87.91,87.96,366748.0
2021-02-04 12:20:00,87.95,88.3,87.93,88.21,712694.0,87.95,88.3,87.93,88.21,712694.0
2021-02-04 12:30:00,88.22,88.45,88.21,88.33,689367.0,88.22,88.45,88.21,88.33,689367.0
2021-02-04 12:40:00,88.33,88.38,88.16,88.31,387705.0,88.33,88.38,88.16,88.31,387705.0
2021-02-04 12:50:00,88.31,88.36,88.14,88.22,331948.0,88.31,88.36,88.14,88.22,331948.0
2021-02-04 13:00:00,88.21,88.29,88.13,88.14,392722.0,88.21,88.29,88.13,88.14,392722.0
2021-02-04 13:10:00,88.14,88.22,88.07,88.13,353019.0,88.14,88.22,88.07,88.13,353019.0
2021-02-04 13:20:00,88.14,88.32,88.11,88.28,412804.0,88.14,88.32,88.11,88.28,412804.0
2021-02-04 13:30:00,88.27,88.35,88.13,88.17,302743.0,88.27,88.35,88.13,88.17,302743.0
2021-02-04 13:40:00,88.16,88.19,88.03,88.13,343596.0,88.16,88.19,88.03,88.13,343596.0
2021-02-04 13:50:00,88.13,88.14,87.87,87.91,444783.0,88.13,88.14,87.87,87.91,444783.0
2021-02-04 14:00:00,87.9,87.96,87.7,87.7,512366.0,87.9,87.96,87.7,87.7,512366.0
2021-02-04 14:10:00,87.71,87.79,87.61,87.63,377944.0,87.71,87.79,87.61,87.63,377944.0
2021-02-04 14:20:00,87.63,87.73,87.59,87.63,327950.0,87.63,87.73,87.59,87.63,327950.0
2021-02-04 14:30:00,87.62,87.78,87.61,87.7,329087.0,87.62,87.78,87.61,87.7,329087.0
2021-02-04 14:40:00,87.7,87.86,87.67,87.81,347314.0,87.7,87.86,87.67,87.81,347314.0
2021-02-04 14:50:00,87.82,87.96,87.8,87.88,372424.0,87.82,87.96,87.8,87.88,372424.0
2021-02-04 15:00:00,87.88,88.0,87.81,87.94,431440.0,87.88,88.0,87.81,87.94,431440.0
2021-02-04 15:10:00,87.95,88.06,87.89,87.96,379051.0,87.95,88.06,87.89,87.96,379051.0
2021-02-04 15:20:00,87.96,88.05,87.89,87.92,432105.0,87.96,88.05,87.89,87.92,432105.0
2021-02-04 15:30:00,87.91,87.92,87.45,87.53,1050002.0,87.91,87.92,87.45,87.53,1050002.0
2021-02-04 15:40:00,87.53,87.54,87.33,87.4,694095.0,87.53,87.54,87.33,87.4,694095.0
2021-02-04 15:50:00,87.4,87.95,87.26,87.88,1874311.0,87.4,87.95,87.26,87.88,1874311.0
2021-02-05 09:30:00,88.15,88.31,87.36,87.5,2250943.0,88.15,88.31,87.36,87.5,2250943.0
2021-02-05 09:40:00,87.51,87.69,87.32,87.37,1039476.0,87.51,87.69,87.32,87.37,1039476.0
2021-02-05 09:50:00,87.36,87.43,87.14,87.29,1232508.0,87.36,87.43,87.14,87.29,1232508.0
2021-02-05 10:00:00,87.29,87.47,87.08,87.37,1044660.0,87.29,87.47,87.08,87.37,1044660.0
2021-02-05 10:10:00,87.36,87.38,86.87,87.2,1252662.0,87.36,87.38,86.87,87.2,1252662.0
2021-02-05 10:20:00,87.21,87.54,87.08,87.36,859390.0,87.21,87.54,87.08,87.36,859390.0
2021-02-05 10:30:00,87.36,87.6,87.07,87.49,954056.0,87.36,87.6,87.07,87.49,954056.0
2021-02-05 10:40:00,87.48,87.65,87.45,87.62,631985.0,87.48,87.65,87.45,87.62,631985.0
2021-02-05 10:50:00,87.61,87.94,87.61,87.92,811675.0,87.61,87.94,87.61,87.92,811675.0
2021-02-05 11:00:00,87.91,88.09,87.77,87.78,633010.0,87.91,88.09,87.77,87.78,633010.0
2021-02-05 11:10:00,87.78,87.92,87.69,87.86,485519.0,87.78,87.92,87.69,87.86,485519.0
2021-02-05 11:20:00,87.86,88.14,87.72,87.83,595313.0,87.86,88.14,87.72,87.83,595313.0
2021-02-05 11:30:00,87.84,88.17,87.83,87.93,518871.0,87.84,88.17,87.83,87.93,518871.0
2021-02-05 11:40:00,87.94,87.95,87.78,87.92,438902.0,87.94,87.95,87.78,87.92,438902.0
2021-02-05 11:50:00,87.9,88.05,87.83,87.96,345139.0,87.9,88.05,87.83,87.96,345139.0
2021-02-05 12:00:00,87.97,88.23,87.91,88.1,567072.0,87.97,88.23,87.91,88.1,567072.0
2021-02-05 12:10:00,88.11,88.3,88.04,88.15,538088.0,88.11,88.3,88.04,88.15,538088.0
2021-02-05 12:20:00,88.15,88.25,88.1,88.16,346018.0,88.15,88.25,88.1,88.16,346018.0
2021-02-05 12:30:00,88.16,88.26,88.12,88.23,322307.0,88.16,88.26,88.12,88.23,322307.0
2021-02-05 12:40:00,88.24,88.32,88.14,88.3,322553.0,88.24,88.32,88.14,88.3,322553.0
2021-02-05 12:50:00,88.3,88.34,88.16,88.18,327606.0,88.3,88.34,88.16,88.18,327606.0
2021-02-05 13:00:00,88.19,88.36,88.05,88.11,579502.0,88.19,88.36,88.05,88.11,579502.0
2021-02-05 13:10:00,88.11,88.12,87.99,88.06,402314.0,88.11,88.12,87.99,88.06,402314.0
2021-02-05 13:20:00,88.05,88.06,87.89,88.01,251365.0,88.05,88.06,87.89,88.01,251365.0
2021-02-05 13:30:00,88.01,88.26,87.94,88.2,362419.0,88.01,88.26,87.94,88.2,362419.0
2021-02-05 13:40:00,88.2,88.23,88.06,88.08,304969.0,88.2,88.23,88.06,88.08,304969.0
2021-02-05 13:50:00,88.07,88.08,87.91,87.92,278684.0,88.07,88.08,87.91,87.92,278684.0
2021-02-05 14:00:00,87.92,87.98,87.83,87.85,429513.0,87.92,87.98,87.83,87.85,429513.0
2021-02-05 14:10:00,87.85,88.08,87.85,88.04,401196.0,87.85,88.08,87.85,88.04,401196.0
2021-02-05 14:20:00,88.05,88.25,88.02,88.22,370177.0,88.05,88.25,88.02,88.22,370177.0
2021-02-05 14:30:00,88.24,88.33,88.15,88.22,524137.0,88.24,88.33,88.15,88.22,524137.0
2021-02-05 14:40:00,88.21,88.21,88.07,88.1,360341.0,88.21,88.21,88.07,88.1,360341.0
2021-02-05 14:50:00,88.09,88.2,88.07,88.15,351852.0,88.09,88.2,88.07,88.15,351852.0
2021-02-05 15:00:00,88.15,88.18,87.83,87.84,476100.0,88.15,88.18,87.83,87.84,476100.0
2021-02-05 15:10:00,87.84,87.98,87.81,87.97,419019.0,87.84,87.98,87.81,87.97,419019.0
2021-02-05 15:20:00,87.97,88.06,87.83,87.84,363227.0,87.97,88.06,87.83,87.84,363227.0
2021-02-05 15:30:00,87.85,88.03,87.84,87.93,436168.0,87.85,88.03,87.84,87.93,436168.0
2021-02-05 15:40:00,87.92,88.05,87.92,87.97,452848.0,87.92,88.05,87.92,87.97,452848.0
2021-02-05 15:50:00,87.97,88.14,87.82,87.82,1308308.0,87.97,88.14,87.82,87.82,1308308.0
2021-02-08 09:30:00,88.28,89.35,87.98,89.25,2786286.0,88.28,89.35,87.98,89.25,2786286.0
2021-02-08 09:40:00,89.26,89.88,89.07,89.58,2342181.0,89.26,89.88,89.07,89.58,2342181.0
2021-02-08 09:50:00,89.6,90.14,89.53,89.92,1789645.0,89.6,90.14,89.53,89.92,1789645.0
2021-02-08 10:00:00,89.9,90.46,89.73,90.16,1679647.0,89.9,90.46,89.73,90.16,1679647.0
2021-02-08 10:10:00,90.18,90.21,89.6,89.68,1396009.0,90.18,90.21,89.6,89.68,1396009.0
2021-02-08 10:20:00,89.68,89.71,89.41,89.58,1038086.0,89.68,89.71,89.41,89.58,1038086.0
2021-02-08 10:30:00,89.57,89.87,89.42,89.49,1064851.0,89.57,89.87,89.42,89.49,1064851.0
2021-02-08 10:40:00,89.5,89.99,89.49,89.9,768476.0,89.5,89.99,89.49,89.9,768476.0
2021-02-08 10:50:00,89.88,90.23,89.87,90.11,839633.0,89.88,90.23,89.87,90.11,839633.0
2021-02-08 11:00:00,90.12,90.23,89.97,90.1,643496.0,90.12,90.23,89.97,90.1,643496.0
2021-02-08 11:10:00,90.1,90.19,89.81,89.86,547877.0,90.1,90.19,89.81,89.86,547877.0
2021-02-08 11:20:00,89.86,90.25,89.83,90.18,670038.0,89.86,90.25,89.83,90.18,670038.0
2021-02-08 11:30:00,90.19,90.25,89.81,90.17,771814.0,90.19,90.25,89.81,90.17,771814.0
2021-02-08 11:40:00,90.17,90.83,90.16,90.74,1699918.0,90.17,90.83,90.16,90.74,1699918.0
2021-02-08 11:50:00,90.76,90.94,90.7,90.85,903317.0,90.76,90.94,90.7,90.85,903317.0
2021-02-08 12:00:00,90.86,91.07,90.84,91.02,860995.0,90.86,91.07,90.84,91.02,860995.0
2021-02-08 12:10:00,91.01,91.26,90.8,91.14,1048581.0,91.01,91.26,90.8,91.14,1048581.0
2021-02-08 12:20:00,91.15,91.41,91.03,91.32,846065.0,91.15,91.41,91.03,91.32,846065.0
2021-02-08 12:30:00,91.31,91.67,91.23,91.61,1121677.0,91.31,91.67,91.23,91.61,1121677.0
2021-02-08 12:40:00,91.62,91.84,91.52,91.58,1251906.0,91.62,91.84,91.52,91.58,1251906.0
2021-02-08 12:50:00,91.59,91.89,91.33,91.88,1741780.0,91.59,91.89,91.33,91.88,1741780.0
2021-02-08 13:00:00,91.88,91.99,91.39,91.55,1422263.0,91.88,91.99,91.39,91.55,1422263.0
2021-02-08 13:10:00,91.55,91.68,91.44,91.59,470643.0,91.55,91.68,91.44,91.59,470643.0
2021-02-08 13:20:00,91.59,91.69,91.49,91.54,455953.0,91.59,91.69,91.49,91.54,455953.0
2021-02-08 13:30:00,91.54,91.55,91.2,91.25,638156.0,91.54,91.55,91.2,91.25,638156.0
2021-02-08 13:40:00,91.24,91.27,91.09,91.18,640812.0,91.24,91.27,91.09,91.18,640812.0
2021-02-08 13:50:00,91.18,91.22,90.85,91.09,797967.0,91.18,91.22,90.85,91.09,797967.0
2021-02-08 14:00:00,91.09,91.29,90.99,91.27,571235.0,91.09,91.29,90.99,91.27,571235.0
2021-02-08 14:10:00,91.27,91.32,91.09,91.09,412452.0,91.27,91.32,91.09,91.09,412452.0
2021-02-08 14:20:00,91.09,91.39,91.08,91.36,469048.0,91.09,91.39,91.08,91.36,469048.0
2021-02-08 14:30:00,91.36,91.42,91.22,91.29,432285.0,91.36,91.42,91.22,91.29,432285.0
2021-02-08 14:40:00,91.29,91.35,91.2,91.34,422865.0,91.29,91.35,91.2,91.34,422865.0
2021-02-08 14:50:00,91.34,91.6,91.31,91.53,677154.0,91.34,91.6,91.31,91.53,677154.0
2021-02-08 15:00:00,91.52,91.68,91.44,91.67,540838.0,91.52,91.68,91.44,91.67,540838.0
2021-02-08 15:10:00,91.67,91.72,91.38,91.41,565250.0,91.67,91.72,91.38,91.41,565250.0
2021-02-08 15:20:00,91.41,91.55,91.29,91.38,549578.0,91.41,91.55,91.29,91.38,549578.0
2021-02-08 15:30:00,91.38,91.49,91.29,91.31,655191.0,91.38,91.49,91.29,91.31,655191.0
2021-02-08 15:40:00,91.31,91.49,91.24,91.29,802856.0,91.31,91.49,91.24,91.29,802856.0
2021-02-08 15:50:00,91.3,91.52,91.21,91.46,1970210.0,91.3,91.52,91.21,91.46,1970210.0
2021-02-09 09:30:00,91.5,91.86,90.55,90.75,3262772.0,91.5,91.86,90.55,90.75,3262772.0
2021-02-09 09:40:00,90.75,92.07,90.69,91.55,2093536.0,90.75,92.07,90.69,91.55,2093536.0
2021-02-09 09:50:00,91.56,92.1,91.28,92.05,1362244.0,91.56,92.1,91.28,92.05,1362244.0
2021-02-09 10:00:00,92.06,92.32,91.6,91.68,1791150.0,92.06,92.32,91.6,91.68,1791150.0
2021-02-09 10:10:00,91.67,92.04,91.56,92.0,1158126.0,91.67,92.04,91.56,92.0,1158126.0
2021-02-09 10:20:00,91.99,92.09,91.53,91.53,895847.0,91.99,92.09,91.53,91.53,895847.0
2021-02-09 10:30:00,91.54,91.91,91.43,91.9,903874.0,91.54,91.91,91.43,91.9,903874.0
2021-02-09 10:40:00,91.9,92.09,91.76,91.95,776064.0,91.9,92.09,91.76,91.95,776064.0
2021-02-09 10:50:00,91.95,92.02,91.61,91.66,588661.0,91.95,92.02,91.61,91.66,588661.0
2021-02-09 11:00:00,91.68,91.72,91.16,91.2,1028993.0,91.68,91.72,91.16,91.2,1028993.0
2021-02-09 11:10:00,91.21,91.21,90.59,90.85,1166666.0,91.21,91.21,90.59,90.85,1166666.0
2021-02-09 11:20:00,90.85,91.17,90.78,90.94,871241.0,90.85,91.17,90.78,90.94,871241.0
2021-02-09 11:30:00,90.94,91.29,90.86,91.23,708352.0,90.94,91.29,90.86,91.23,708352.0
2021-02-09 11:40:00,91.24,91.4,91.16,91.17,484854.0,91.24,91.4,91.16,91.17,484854.0
2021-02-09 11:50:00,91.19,91.36,91.08,91.2,410578.0,91.19,91.36,91.08,91.2,410578.0
2021-02-09 12:00:00,91.21,91.29,91.02,91.28,396430.0,91.21,91.29,91.02,91.28,396430.0
2021-02-09 12:10:00,91.29,91.31,91.02,91.09,369520.0,91.29,91.31,91.02,91.09,369520.0
2021-02-09 12:20:00,91.08,91.11,90.83,90.95,496206.0,91.08,91.11,90.83,90.95,496206.0
2021-02-09 12:30:00,90.94,91.99,90.83,91.91,1120285.0,90.94,91.99,90.83,91.91,1120285.0
2021-02-09 12:40:00,91.91,92.41,91.09,91.25,3409593.0,91.91,92.41,91.09,91.25,3409593.0
2021-02-09 12:50:00,91.24,91.26,91.06,91.09,503093.0,91.24,91.26,91.06,91.09,503093.0
2021-02-09 13:00:00,91.09,91.21,91.03,91.08,283890.0,91.09,91.21,91.03,91.08,283890.0
2021-02-09 13:10:00,91.1,91.16,90.98,91.02,311092.0,91.1,91.16,90.98,91.02,311092.0
2021-02-09 13:20:00,91.02,91.05,90.88,90.99,364090.0,91.02,91.05,90.88,90.99,364090.0
2021-02-09 13:30:00,90.99,91.0,90.83,90.95,268592.0,90.99,91.0,90.83,90.95,268592.0
2021-02-09 13:40:00,90.95,91.04,90.83,90.85,313780.0,90.95,91.04,90.83,90.85,313780.0
2021-02-09 13:50:00,90.84,91.06,90.81,90.99,324003.0,90.84,91.06,90.81,90.99,324003.0
2021-02-09 14:00:00,90.99,91.06,90.83,91.05,342346.0,90.99,91.06,90.83,91.05,342346.0
2021-02-09 14:10:00,91.05,91.22,91.02,91.19,378171.0,91.05,91.22,91.02,91.19,378171.0
2021-02-09 14:20:00,91.19,91.45,91.15,91.44,536614.0,91.19,91.45,91.15,91.44,536614.0
2021-02-09 14:30:00,91.44,91.48,91.24,91.4,452433.0,91.44,91.48,91.24,91.4,452433.0
2021-02-09 14:40:00,91.41,91.49,91.27,91.41,406409.0,91.41,91.49,91.27,91.41,406409.0
2021-02-09 14:50:00,91.41,91.42,91.25,91.31,299350.0,91.41,91.42,91.25,91.31,299350.0
2021-02-09 15:00:00,91.32,91.4,91.2,91.23,213831.0,91.32,91.4,91.2,91.23,213831.0
2021-02-09 15:10:00,91.23,91.44,91.2,91.42,328025.0,91.23,91.44,91.2,91.42,328025.0
2021-02-09 15:20:00,91.42,91.44,91.12,91.13,366038.0,91.42,91.44,91.12,91.13,366038.0
2021-02-09 15:30:00,91.13,91.29,91.12,91.21,388152.0,91.13,91.29,91.12,91.21,388152.0
2021-02-09 15:40:00,91.21,91.39,91.18,91.19,399975.0,91.21,91.39,91.18,91.19,399975.0
2021-02-09 15:50:00,91.18,91.2,90.85,90.91,952598.0,91.18,91.2,90.85,90.91,952598.0
2021-02-10 09:30:00,91.61,91.96,91.03,91.35,1913785.0,91.61,91.96,91.03,91.35,1913785.0
2021-02-10 09:40:00,91.35,92.17,91.12,92.0,1537557.0,91.35,92.17,91.12,92.0,1537557.0
2021-02-10 09:50:00,92.01,92.85,91.61,92.83,2213890.0,92.01,92.85,91.61,92.83,2213890.0
2021-02-10 10:00:00,92.83,93.27,92.67,92.85,2253254.0,92.83,93.27,92.67,92.85,2253254.0
2021-02-10 10:10:00,92.85,92.88,92.21,92.23,1563323.0,92.85,92.88,92.21,92.23,1563323.0
2021-02-10 10:20:00,92.22,92.22,90.88,91.56,2966439.0,92.22,92.22,90.88,91.56,2966439.0
2021-02-10 10:30:00,91.55,91.9,91.34,91.66,1171407.0,91.55,91.9,91.34,91.66,1171407.0
2021-02-10 10:40:00,91.65,91.72,90.46,91.1,1748838.0,91.65,91.72,90.46,91.1,1748838.0
2021-02-10 10:50:00,91.08,91.51,91.02,91.45,1153804.0,91.08,91.51,91.02,91.45,1153804.0
2021-02-10 11:00:00,91.46,91.65,91.08,91.61,925636.0,91.46,91.65,91.08,91.61,925636.0
2021-02-10 11:10:00,91.6,91.99,91.49,91.93,906174.0,91.6,91.99,91.49,91.93,906174.0
2021-02-10 11:20:00,91.93,92.3,91.81,91.86,1536365.0,91.93,92.3,91.81,91.86,1536365.0
2021-02-10 11:30:00,91.86,92.17,91.57,92.13,1001901.0,91.86,92.17,91.57,92.13,1001901.0
2021-02-10 11:40:00,92.15,92.52,92.12,92.46,1289324.0,92.15,92.52,92.12,92.46,1289324.0
2021-02-10 11:50:00,92.48,92.84,92.48,92.61,1149823.0,92.48,92.84,92.48,92.61,1149823.0
2021-02-10 12:00:00,92.6,92.61,92.26,92.45,879424.0,92.6,92.61,92.26,92.45,879424.0
2021-02-10 12:10:00,92.45,92.89,92.41,92.84,715315.0,92.45,92.89,92.41,92.84,715315.0
2021-02-10 12:20:00,92.85,93.07,92.55,92.96,1062897.0,92.85,93.07,92.55,92.96,1062897.0
2021-02-10 12:30:00,92.96,92.96,92.66,92.74,511862.0,92.96,92.96,92.66,92.74,511862.0
2021-02-10 12:40:00,92.73,92.86,92.7,92.78,330737.0,92.73,92.86,92.7,92.78,330737.0
2021-02-10 12:50:00,92.78,92.81,92.58,92.71,280299.0,92.78,92.81,92.58,92.71,280299.0
2021-02-10 13:00:00,92.7,92.79,92.57,92.58,319741.0,92.7,92.79,92.57,92.58,319741.0
2021-02-10 13:10:00,92.58,92.7,92.51,92.58,318260.0,92.58,92.7,92.51,92.58,318260.0
2021-02-10 13:20:00,92.57,92.59,92.37,92.38,418679.0,92.57,92.59,92.37,92.38,418679.0
2021-02-10 13:30:00,92.38,92.58,92.31,92.56,409938.0,92.38,92.58,92.31,92.56,409938.0
2021-02-10 13:40:00,92.56,92.56,92.06,92.07,475745.0,92.56,92.56,92.06,92.07,475745.0
2021-02-10 13:50:00,92.06,92.34,91.99,92.32,444904.0,92.06,92.34,91.99,92.32,444904.0
2021-02-10 14:00:00,92.3,92.43,92.15,92.19,402725.0,92.3,92.43,92.15,92.19,402725.0
2021-02-10 14:10:00,92.2,92.31,92.19,92.25,297334.0,92.2,92.31,92.19,92.25,297334.0
2021-02-10 14:20:00,92.25,92.58,92.15,92.56,447409.0,92.25,92.58,92.15,92.56,447409.0
2021-02-10 14:30:00,92.57,92.8,92.48,92.77,675052.0,92.57,92.8,92.48,92.77,675052.0
2021-02-10 14:40:00,92.76,92.84,92.68,92.79,547294.0,92.76,92.84,92.68,92.79,547294.0
2021-02-10 14:50:00,92.78,92.98,92.68,92.94,639392.0,92.78,92.98,92.68,92.94,639392.0
2021-02-10 15:00:00,92.94,92.98,92.83,92.85,501440.0,92.94,92.98,92.83,92.85,501440.0
2021-02-10 15:10:00,92.86,92.9,92.6,92.65,561701.0,92.86,92.9,92.6,92.65,561701.0
2021-02-10 15:20:00,92.65,92.65,92.33,92.43,574459.0,92.65,92.65,92.33,92.43,574459.0
2021-02-10 15:30:00,92.43,92.55,92.06,92.08,832780.0,92.43,92.55,92.06,92.08,832780.0
2021-02-10 15:40:00,92.09,92.18,91.91,92.13,660280.0,92.09,92.18,91.91,92.13,660280.0
2021-02-10 15:50:00,92.12,92.36,91.94,92.36,1365710.0,92.12,92.36,91.94,92.36,1365710.0
2021-02-11 09:30:00,92.87,93.65,92.4,92.61,2820119.0,92.87,93.65,92.4,92.61,2820119.0
2021-02-11 09:40:00,92.65,92.9,92.28,92.33,1787513.0,92.65,92.9,92.28,92.33,1787513.0
2021-02-11 09:50:00,92.29,92.8,91.97,92.43,1722365.0,92.29,92.8,91.97,92.43,1722365.0
2021-02-11 10:00:00,92.42,92.84,92.25,92.43,952877.0,92.42,92.84,92.25,92.43,952877.0
2021-02-11 10:10:00,92.44,92.64,92.24,92.38,952003.0,92.44,92.64,92.24,92.38,952003.0
2021-02-11 10:20:00,92.38,92.4,92.03,92.34,860416.0,92.38,92.4,92.03,92.34,860416.0
2021-02-11 10:30:00,92.35,92.45,92.02,92.45,850331.0,92.35,92.45,92.02,92.45,850331.0
2021-02-11 10:40:00,92.45,92.59,92.32,92.52,663608.0,92.45,92.59,92.32,92.52,663608.0
2021-02-11 10:50:00,92.51,92.75,92.31,92.39,727197.0,92.51,92.75,92.31,92.39,727197.0
2021-02-11 11:00:00,92.37,92.46,92.17,92.34,729596.0,92.37,92.46,92.17,92.34,729596.0
2021-02-11 11:10:00,92.33,92.7,92.23,92.38,938180.0,92.33,92.7,92.23,92.38,938180.0
2021-02-11 11:20:00,92.37,92.76,92.26,92.71,666457.0,92.37,92.76,92.26,92.71,666457.0
2021-02-11 11:30:00,92.7,92.94,92.54,92.68,871868.0,92.7,92.94,92.54,92.68,871868.0
2021-02-11 11:40:00,92.68,92.84,92.59,92.59,662144.0,92.68,92.84,92.59,92.59,662144.0
2021-02-11 11:50:00,92.6,92.75,92.31,92.58,598115.0,92.6,92.75,92.31,92.58,598115.0
2021-02-11 12:00:00,92.58,92.89,92.55,92.6,677104.0,92.58,92.89,92.55,92.6,677104.0
2021-02-11 12:10:00,92.6,92.77,92.03,92.04,820830.0,92.6,92.77,92.03,92.04,820830.0
2021-02-11 12:20:00,92.04,92.28,91.52,91.55,1419610.0,92.04,92.28,91.52,91.55,1419610.0
2021-02-11 12:30:00,91.55,92.22,91.47,92.03,945424.0,91.55,92.22,91.47,92.03,945424.0
2021-02-11 12:40:00,92.03,92.06,91.33,91.71,904217.0,92.03,92.06,91.33,91.71,904217.0
2021-02-11 12:50:00,91.71,92.0,91.52,91.99,663336.0,91.71,92.0,91.52,91.99,663336.0
2021-02-11 13:00:00,91.99,91.99,91.69,91.76,395699.0,91.99,91.99,91.69,91.76,395699.0
2021-02-11 13:10:00,91.76,92.04,91.68,91.94,481996.0,91.76,92.04,91.68,91.94,481996.0
2021-02-11 13:20:00,91.96,92.08,91.87,91.9,427280.0,91.96,92.08,91.87,91.9,427280.0
2021-02-11 13:30:00,91.9,92.21,91.86,92.12,421181.0,91.9,92.21,91.86,92.12,421181.0
2021-02-11 13:40:00,92.11,92.18,91.86,91.9,415423.0,92.11,92.18,91.86,91.9,415423.0
2021-02-11 13:50:00,91.9,92.07,91.9,91.94,311565.0,91.9,92.07,91.9,91.94,311565.0
2021-02-11 14:00:00,91.95,91.95,91.72,91.81,397539.0,91.95,91.95,91.72,91.81,397539.0
2021-02-11 14:10:00,91.81,92.0,91.62,92.0,529693.0,91.81,92.0,91.62,92.0,529693.0
2021-02-11 14:20:00,92.0,92.08,91.68,92.01,475756.0,92.0,92.08,91.68,92.01,475756.0
2021-02-11 14:30:00,92.01,92.06,91.75,91.85,367450.0,92.01,92.06,91.75,91.85,367450.0
2021-02-11 14:40:00,91.86,92.07,91.82,92.03,400103.0,91.86,92.07,91.82,92.03,400103.0
2021-02-11 14:50:00,92.03,92.27,91.98,92.21,553841.0,92.03,92.27,91.98,92.21,553841.0
2021-02-11 15:00:00,92.22,92.32,92.09,92.24,480241.0,92.22,92.32,92.09,92.24,480241.0
2021-02-11 15:10:00,92.23,92.37,92.22,92.3,435655.0,92.23,92.37,92.22,92.3,435655.0
2021-02-11 15:20:00,92.29,92.49,92.28,92.47,511338.0,92.29,92.49,92.28,92.47,511338.0
2021-02-11 15:30:00,92.47,92.63,92.42,92.52,1001229.0,92.47,92.63,92.42,92.52,1001229.0
2021-02-11 15:40:00,92.52,92.63,92.3,92.49,791340.0,92.52,92.63,92.3,92.49,791340.0
2021-02-11 15:50:00,92.49,92.72,92.48,92.69,1314120.0,92.49,92.72,92.48,92.69,1314120.0
2021-02-12 09:30:00,92.86,92.86,91.9,92.1,1886495.0,92.86,92.86,91.9,92.1,1886495.0
2021-02-12 09:40:00,92.1,92.6,91.99,92.49,1067467.0,92.1,92.6,91.99,92.49,1067467.0
2021-02-12 09:50:00,92.48,93.17,92.46,93.04,1498628.0,92.48,93.17,92.46,93.04,1498628.0
2021-02-12 10:00:00,93.02,93.26,92.77,93.02,1440165.0,93.02,93.26,92.77,93.02,1440165.0
2021-02-12 10:10:00,93.02,93.52,92.89,93.06,1615106.0,93.02,93.52,92.89,93.06,1615106.0
2021-02-12 10:20:00,93.1,93.36,93.05,93.08,796921.0,93.1,93.36,93.05,93.08,796921.0
2021-02-12 10:30:00,93.09,93.32,92.81,93.2,1039451.0,93.09,93.32,92.81,93.2,1039451.0
2021-02-12 10:40:00,93.19,93.42,93.06,93.31,878744.0,93.19,93.42,93.06,93.31,878744.0
2021-02-12 10:50:00,93.31,94.05,93.29,94.03,2038646.0,93.31,94.05,93.29,94.03,2038646.0
2021-02-12 11:00:00,94.03,94.17,93.49,93.55,1850808.0,94.03,94.17,93.49,93.55,1850808.0
2021-02-12 11:10:00,93.55,93.78,93.53,93.66,832393.0,93.55,93.78,93.53,93.66,832393.0
2021-02-12 11:20:00,93.64,93.92,93.49,93.83,730306.0,93.64,93.92,93.49,93.83,730306.0
2021-02-12 11:30:00,93.83,93.97,93.58,93.64,593099.0,93.83,93.97,93.58,93.64,593099.0
2021-02-12 11:40:00,93.64,93.66,93.28,93.45,752321.0,93.64,93.66,93.28,93.45,752321.0
2021-02-12 11:50:00,93.45,93.51,93.28,93.31,363030.0,93.45,93.51,93.28,93.31,363030.0
2021-02-12 12:00:00,93.32,93.45,93.23,93.27,409852.0,93.32,93.45,93.23,93.27,409852.0
2021-02-12 12:10:00,93.27,93.89,93.25,93.79,1108096.0,93.27,93.89,93.25,93.79,1108096.0
2021-02-12 12:20:00,93.77,94.22,93.68,94.09,1821915.0,93.77,94.22,93.68,94.09,1821915.0
2021-02-12 12:30:00,94.08,94.17,93.6,93.68,861223.0,94.08,94.17,93.6,93.68,861223.0
2021-02-12 12:40:00,93.67,93.8,93.57,93.76,402632.0,93.67,93.8,93.57,93.76,402632.0
2021-02-12 12:50:00,93.77,93.78,93.39,93.63,638706.0,93.77,93.78,93.39,93.63,638706.0
2021-02-12 13:00:00,93.63,93.84,93.54,93.6,440681.0,93.63,93.84,93.54,93.6,440681.0
2021-02-12 13:10:00,93.59,93.67,93.22,93.32,424356.0,93.59,93.67,93.22,93.32,424356.0
2021-02-12 13:20:00,93.32,93.32,93.09,93.25,584175.0,93.32,93.32,93.09,93.25,584175.0
2021-02-12 13:30:00,93.25,93.44,93.21,93.3,386505.0,93.25,93.44,93.21,93.3,386505.0
2021-02-12 13:40:00,93.3,93.32,93.11,93.15,404939.0,93.3,93.32,93.11,93.15,404939.0
2021-02-12 13:50:00,93.17,93.37,92.97,93.01,475236.0,93.17,93.37,92.97,93.01,475236.0
2021-02-12 14:00:00,93.02,93.13,92.88,93.09,580249.0,93.02,93.13,92.88,93.09,580249.0
2021-02-12 14:10:00,93.09,93.17,92.91,93.1,436863.0,93.09,93.17,92.91,93.1,436863.0
2021-02-12 14:20:00,93.1,93.21,93.08,93.12,338711.0,93.1,93.21,93.08,93.12,338711.0
2021-02-12 14:30:00,93.12,93.12,92.79,92.88,622370.0,93.12,93.12,92.79,92.88,622370.0
2021-02-12 14:40:00,92.87,93.24,92.84,93.17,527960.0,92.87,93.24,92.84,93.17,527960.0
2021-02-12 14:50:00,93.17,93.3,93.08,93.17,350493.0,93.17,93.3,93.08,93.17,350493.0
2021-02-12 15:00:00,93.18,93.27,93.08,93.18,344557.0,93.18,93.27,93.08,93.18,344557.0
2021-02-12 15:10:00,93.18,93.25,93.1,93.23,214231.0,93.18,93.25,93.1,93.23,214231.0
2021-02-12 15:20:00,93.23,93.4,93.12,93.35,443202.0,93.23,93.4,93.12,93.35,443202.0
2021-02-12 15:30:00,93.34,93.49,93.28,93.4,529378.0,93.34,93.49,93.28,93.4,529378.0
2021-02-12 15:40:00,93.4,93.52,93.31,93.41,705554.0,93.4,93.52,93.31,93.41,705554.0
2021-02-12 15:50:00,93.41,93.81,93.41,93.78,1455910.0,93.41,93.81,93.41,93.78,1455910.0
2021-02-16 09:30:00,93.9,94.0,92.29,92.64,3145793.0,93.9,94.0,92.29,92.64,3145793.0
2021-02-16 09:40:00,92.64,92.65,92.01,92.52,2131779.0,92.64,92.65,92.01,92.52,2131779.0
2021-02-16 09:50:00,92.53,92.77,92.17,92.64,1327469.0,92.53,92.77,92.17,92.64,1327469.0
2021-02-16 10:00:00,92.64,92.75,92.05,92.59,1475279.0,92.64,92.75,92.05,92.59,1475279.0
2021-02-16 10:10:00,92.6,92.67,92.18,92.45,996518.0,92.6,92.67,92.18,92.45,996518.0
2021-02-16 10:20:00,92.44,92.65,92.38,92.62,619696.0,92.44,92.65,92.38,92.62,619696.0
2021-02-16 10:30:00,92.63,92.9,92.53,92.72,919519.0,92.63,92.9,92.53,92.72,919519.0
2021-02-16 10:40:00,92.73,92.99,92.5,92.61,779593.0,92.73,92.99,92.5,92.61,779593.0
2021-02-16 10:50:00,92.61,92.8,92.29,92.56,688364.0,92.61,92.8,92.29,92.56,688364.0
2021-02-16 11:00:00,92.55,92.62,92.28,92.31,498945.0,92.55,92.62,92.28,92.31,498945.0
2021-02-16 11:10:00,92.31,92.5,92.23,92.26,502588.0,92.31,92.5,92.23,92.26,502588.0
2021-02-16 11:20:00,92.26,92.3,91.56,91.74,1458569.0,92.26,92.3,91.56,91.74,1458569.0
2021-02-16 11:30:00,91.74,91.75,91.29,91.68,1016400.0,91.74,91.75,91.29,91.68,1016400.0
2021-02-16 11:40:00,91.67,91.75,91.45,91.48,572042.0,91.67,91.75,91.45,91.48,572042.0
2021-02-16 11:50:00,91.49,91.49,91.01,91.14,951097.0,91.49,91.49,91.01,91.14,951097.0
2021-02-16 12:00:00,91.14,91.4,90.74,90.85,1120991.0,91.14,91.4,90.74,90.85,1120991.0
2021-02-16 12:10:00,90.83,91.38,90.76,91.34,945043.0,90.83,91.38,90.76,91.34,945043.0
2021-02-16 12:20:00,91.34,91.51,91.27,91.49,539904.0,91.34,91.51,91.27,91.49,539904.0
2021-02-16 12:30:00,91.49,91.64,91.41,91.42,467707.0,91.49,91.64,91.41,91.42,467707.0
2021-02-16 12:40:00,91.43,91.62,91.34,91.45,367981.0,91.43,91.62,91.34,91.45,367981.0
2021-02-16 12:50:00,91.45,91.84,91.35,91.72,490095.0,91.45,91.84,91.35,91.72,490095.0
2021-02-16 13:00:00,91.73,91.95,91.7,91.88,388283.0,91.73,91.95,91.7,91.88,388283.0
2021-02-16 13:10:00,91.88,91.98,91.78,91.86,296778.0,91.88,91.98,91.78,91.86,296778.0
2021-02-16 13:20:00,91.87,92.03,91.81,91.9,370954.0,91.87,92.03,91.81,91.9,370954.0
2021-02-16 13:30:00,91.9,92.04,91.77,92.04,398700.0,91.9,92.04,91.77,92.04,398700.0
2021-02-16 13:40:00,92.03,92.07,91.81,91.84,367028.0,92.03,92.07,91.81,91.84,367028.0
2021-02-16 13:50:00,91.84,91.85,91.65,91.68,309756.0,91.84,91.85,91.65,91.68,309756.0
2021-02-16 14:00:00,91.67,91.83,91.65,91.8,229484.0,91.67,91.83,91.65,91.8,229484.0
2021-02-16 14:10:00,91.8,91.95,91.73,91.95,283997.0,91.8,91.95,91.73,91.95,283997.0
2021-02-16 14:20:00,91.95,92.02,91.9,91.99,215303.0,91.95,92.02,91.9,91.99,215303.0
2021-02-16 14:30:00,91.99,92.06,91.9,91.95,289651.0,91.99,92.06,91.9,91.95,289651.0
2021-02-16 14:40:00,91.94,92.12,91.88,92.1,358006.0,91.94,92.12,91.88,92.1,358006.0
2021-02-16 14:50:00,92.1,92.11,91.85,92.05,287423.0,92.1,92.11,91.85,92.05,287423.0
2021-02-16 15:00:00,92.05,92.11,91.85,91.91,331285.0,92.05,92.11,91.85,91.91,331285.0
2021-02-16 15:10:00,91.9,91.96,91.54,91.59,486804.0,91.9,91.96,91.54,91.59,486804.0
2021-02-16 15:20:00,91.59,91.66,91.36,91.43,557488.0,91.59,91.66,91.36,91.43,557488.0
2021-02-16 15:30:00,91.43,91.52,91.15,91.18,556852.0,91.43,91.52,91.15,91.18,556852.0
2021-02-16 15:40:00,91.19,91.51,91.15,91.37,736932.0,91.19,91.51,91.15,91.37,736932.0
2021-02-16 15:50:00,91.38,91.53,91.17,91.47,1229431.0,91.38,91.53,91.17,91.47,1229431.0
2021-02-17 09:30:00,90.84,90.96,89.61,89.68,2643132.0,90.84,90.96,89.61,89.68,2643132.0
2021-02-17 09:40:00,89.66,90.52,89.64,90.43,1557681.0,89.66,90.52,89.64,90.43,1557681.0
2021-02-17 09:50:00,90.43,90.62,89.87,89.91,1195173.0,90.43,90.62,89.87,89.91,1195173.0
2021-02-17 10:00:00,89.9,90.2,89.49,89.98,1545858.0,89.9,90.2,89.49,89.98,1545858.0
2021-02-17 10:10:00,89.97,90.27,89.69,90.04,1025268.0,89.97,90.27,89.69,90.04,1025268.0
2021-02-17 10:20:00,90.04,90.21,89.53,89.72,832578.0,90.04,90.21,89.53,89.72,832578.0
2021-02-17 10:30:00,89.7,89.72,89.03,89.27,1265872.0,89.7,89.72,89.03,89.27,1265872.0
2021-02-17 10:40:00,89.28,89.53,89.09,89.5,896420.0,89.28,89.53,89.09,89.5,896420.0
2021-02-17 10:50:00,89.52,89.88,89.44,89.84,835627.0,89.52,89.88,89.44,89.84,835627.0
2021-02-17 11:00:00,89.84,89.9,89.29,89.32,849735.0,89.84,89.9,89.29,89.32,849735.0
2021-02-17 11:10:00,89.32,89.32,88.74,88.75,1093370.0,89.32,89.32,88.74,88.75,1093370.0
2021-02-17 11:20:00,88.74,89.11,88.57,89.02,1123541.0,88.74,89.11,88.57,89.02,1123541.0
2021-02-17 11:30:00,89.01,89.19,88.74,88.97,940056.0,89.01,89.19,88.74,88.97,940056.0
2021-02-17 11:40:00,88.98,89.31,88.89,89.25,762530.0,88.98,89.31,88.89,89.25,762530.0
2021-02-17 11:50:00,89.24,89.32,89.06,89.23,633627.0,89.24,89.32,89.06,89.23,633627.0
2021-02-17 12:00:00,89.25,89.57,89.2,89.51,604766.0,89.25,89.57,89.2,89.51,604766.0
2021-02-17 12:10:00,89.52,89.6,89.28,89.32,350366.0,89.52,89.6,89.28,89.32,350366.0
2021-02-17 12:20:00,89.33,89.6,89.21,89.57,410095.0,89.33,89.6,89.21,89.57,410095.0
2021-02-17 12:30:00,89.57,89.69,89.49,89.63,537192.0,89.57,89.69,89.49,89.63,537192.0
2021-02-17 12:40:00,89.64,89.86,89.6,89.78,546898.0,89.64,89.86,89.6,89.78,546898.0
2021-02-17 12:50:00,89.79,89.82,89.51,89.62,317395.0,89.79,89.82,89.51,89.62,317395.0
2021-02-17 13:00:00,89.61,89.98,89.58,89.97,366855.0,89.61,89.98,89.58,89.97,366855.0
2021-02-17 13:10:00,89.97,89.97,89.79,89.83,399927.0,89.97,89.97,89.79,89.83,399927.0
2021-02-17 13:20:00,89.83,89.88,89.53,89.75,698509.0,89.83,89.88,89.53,89.75,698509.0
2021-02-17 13:30:00,89.76,89.79,89.6,89.67,258399.0,89.76,89.79,89.6,89.67,258399.0
2021-02-17 13:40:00,89.69,89.95,89.66,89.92,383647.0,89.69,89.95,89.66,89.92,383647.0
2021-02-17 13:50:00,89.92,90.16,89.91,89.95,584189.0,89.92,90.16,89.91,89.95,584189.0
2021-02-17 14:00:00,89.94,90.3,89.94,90.26,567174.0,89.94,90.3,89.94,90.26,567174.0
2021-02-17 14:10:00,90.28,90.28,90.04,90.09,279668.0,90.28,90.28,90.04,90.09,279668.0
2021-02-17 14:20:00,90.09,90.16,89.87,89.91,391131.0,90.09,90.16,89.87,89.91,391131.0
2021-02-17 14:30:00,89.91,89.98,89.84,89.94,269811.0,89.91,89.98,89.84,89.94,269811.0
2021-02-17 14:40:00,89.95,89.96,89.79,89.88,232102.0,89.95,89.96,89.79,89.88,232102.0
2021-02-17 14:50:00,89.88,90.15,89.82,90.11,362884.0,89.88,90.15,89.82,90.11,362884.0
2021-02-17 15:00:00,90.11,90.19,90.05,90.14,315856.0,90.11,90.19,90.05,90.14,315856.0
2021-02-17 15:10:00,90.14,90.24,90.05,90.16,295317.0,90.14,90.24,90.05,90.16,295317.0
2021-02-17 15:20:00,90.17,90.31,90.11,90.22,363685.0,90.17,90.31,90.11,90.22,363685.0
2021-02-17 15:30:00,90.21,90.24,90.08,90.16,386622.0,90.21,90.24,90.08,90.16,386622.0
2021-02-17 15:40:00,90.15,90.21,89.97,90.03,434053.0,90.15,90.21,89.97,90.03,434053.0
2021-02-17 15:50:00,90.04,90.18,89.9,89.94,914069.0,90.04,90.18,89.9,89.94,914069.0
2021-02-18 09:30:00,89.04,89.6,88.7,88.88,1697410.0,89.04,89.6,88.7,88.88,1697410.0
2021-02-18 09:40:00,88.88,88.88,88.41,88.46,1437595.0,88.88,88.88,88.41,88.46,1437595.0
2021-02-18 09:50:00,88.46,88.47,87.9,88.13,2059739.0,88.46,88.47,87.9,88.13,2059739.0
2021-02-18 10:00:00,88.15,88.15,87.58,87.82,1443324.0,88.15,88.15,87.58,87.82,1443324.0
2021-02-18 10:10:00,87.84,88.14,87.74,87.91,1182351.0,87.84,88.14,87.74,87.91,1182351.0
2021-02-18 10:20:00,87.92,88.06,87.37,87.48,1439911.0,87.92,88.06,87.37,87.48,1439911.0
2021-02-18 10:30:00,87.48,87.99,87.31,87.9,984428.0,87.48,87.99,87.31,87.9,984428.0
2021-02-18 10:40:00,87.89,88.1,87.85,87.98,832822.0,87.89,88.1,87.85,87.98,832822.0
2021-02-18 10:50:00,87.98,88.12,87.85,87.93,567279.0,87.98,88.12,87.85,87.93,567279.0
2021-02-18 11:00:00,87.93,88.06,87.63,87.67,689958.0,87.93,88.06,87.63,87.67,689958.0
2021-02-18 11:10:00,87.68,88.07,87.46,87.81,1218563.0,87.68,88.07,87.46,87.81,1218563.0
2021-02-18 11:20:00,87.81,87.89,87.67,87.73,544685.0,87.81,87.89,87.67,87.73,544685.0
2021-02-18 11:30:00,87.71,88.05,87.66,87.76,605765.0,87.71,88.05,87.66,87.76,605765.0
2021-02-18 11:40:00,87.77,87.9,87.72,87.88,294424.0,87.77,87.9,87.72,87.88,294424.0
2021-02-18 11:50:00,87.86,87.99,87.68,87.99,456715.0,87.86,87.99,87.68,87.99,456715.0
2021-02-18 12:00:00,87.97,87.98,87.65,87.78,512853.0,87.97,87.98,87.65,87.78,512853.0
2021-02-18 12:10:00,87.8,87.81,87.45,87.69,753298.0,87.8,87.81,87.45,87.69,753298.0
2021-02-18 12:20:00,87.68,88.2,87.67,88.18,857719.0,87.68,88.2,87.67,88.18,857719.0
2021-02-18 12:30:00,88.18,88.21,87.96,88.07,418547.0,88.18,88.21,87.96,88.07,418547.0
2021-02-18 12:40:00,88.07,88.27,88.03,88.16,400702.0,88.07,88.27,88.03,88.16,400702.0
2021-02-18 12:50:00,88.16,88.32,87.99,88.25,452517.0,88.16,88.32,87.99,88.25,452517.0
2021-02-18 13:00:00,88.25,88.34,88.12,88.23,395341.0,88.25,88.34,88.12,88.23,395341.0
2021-02-18 13:10:00,88.23,88.48,88.06,88.38,345569.0,88.23,88.48,88.06,88.38,345569.0
2021-02-18 13:20:00,88.38,88.65,88.34,88.51,559139.0,88.38,88.65,88.34,88.51,559139.0
2021-02-18 13:30:00,88.54,88.64,88.37,88.39,442234.0,88.54,88.64,88.37,88.39,442234.0
2021-02-18 13:40:00,88.39,88.55,88.3,88.49,343685.0,88.39,88.55,88.3,88.49,343685.0
2021-02-18 13:50:00,88.48,88.9,88.46,88.8,1102824.0,88.48,88.9,88.46,88.8,1102824.0
2021-02-18 14:00:00,88.81,89.04,88.76,88.96,708274.0,88.81,89.04,88.76,88.96,708274.0
2021-02-18 14:10:00,88.96,88.99,88.76,88.89,372911.0,88.96,88.99,88.76,88.89,372911.0
2021-02-18 14:20:00,88.89,88.95,88.65,88.73,423379.0,88.89,88.95,88.65,88.73,423379.0
2021-02-18 14:30:00,88.72,88.87,88.69,88.71,256742.0,88.72,88.87,88.69,88.71,256742.0
2021-02-18 14:40:00,88.71,88.73,88.62,88.65,244998.0,88.71,88.73,88.62,88.65,244998.0
2021-02-18 14:50:00,88.64,88.86,88.58,88.8,313847.0,88.64,88.86,88.58,88.8,313847.0
2021-02-18 15:00:00,88.79,88.98,88.75,88.97,360818.0,88.79,88.98,88.75,88.97,360818.0
2021-02-18 15:10:00,88.97,88.99,88.78,88.92,414890.0,88.97,88.99,88.78,88.92,414890.0
2021-02-18 15:20:00,88.92,88.96,88.76,88.78,314613.0,88.92,88.96,88.76,88.78,314613.0
2021-02-18 15:30:00,88.77,88.92,88.76,88.82,433937.0,88.77,88.92,88.76,88.82,433937.0
2021-02-18 15:40:00,88.82,88.94,88.63,88.66,605148.0,88.82,88.94,88.63,88.66,605148.0
2021-02-18 15:50:00,88.67,88.81,88.54,88.64,1209833.0,88.67,88.81,88.54,88.64,1209833.0
2021-02-19 09:30:00,89.69,89.75,88.69,89.22,2567490.0,89.69,89.75,88.69,89.22,2567490.0
2021-02-19 09:40:00,89.23,89.55,88.98,89.09,1328087.0,89.23,89.55,88.98,89.09,1328087.0
2021-02-19 09:50:00,89.08,89.32,88.78,88.84,1127974.0,89.08,89.32,88.78,88.84,1127974.0
2021-02-19 10:00:00,88.85,89.36,88.76,89.31,924642.0,88.85,89.36,88.76,89.31,924642.0
2021-02-19 10:10:00,89.3,89.65,89.02,89.54,1224611.0,89.3,89.65,89.02,89.54,1224611.0
2021-02-19 10:20:00,89.54,89.91,89.49,89.8,1077779.0,89.54,89.91,89.49,89.8,1077779.0
2021-02-19 10:30:00,89.79,89.9,89.47,89.74,653100.0,89.79,89.9,89.47,89.74,653100.0
2021-02-19 10:40:00,89.71,89.87,89.66,89.8,569699.0,89.71,89.87,89.66,89.8,569699.0
2021-02-19 10:50:00,89.79,90.0,89.54,89.93,774530.0,89.79,90.0,89.54,89.93,774530.0
2021-02-19 11:00:00,89.96,90.23,89.96,90.1,661624.0,89.96,90.23,89.96,90.1,661624.0
2021-02-19 11:10:00,90.12,90.12,89.89,90.02,371937.0,90.12,90.12,89.89,90.02,371937.0
2021-02-19 11:20:00,90.03,90.42,89.99,90.21,729119.0,90.03,90.42,89.99,90.21,729119.0
2021-02-19 11:30:00,90.21,90.37,90.15,90.25,443904.0,90.21,90.37,90.15,90.25,443904.0
2021-02-19 11:40:00,90.26,90.29,89.98,89.98,350197.0,90.26,90.29,89.98,89.98,350197.0
2021-02-19 11:50:00,89.98,90.08,89.8,89.84,516393.0,89.98,90.08,89.8,89.84,516393.0
2021-02-19 12:00:00,89.83,89.97,89.6,89.65,498892.0,89.83,89.97,89.6,89.65,498892.0
2021-02-19 12:10:00,89.65,89.78,89.54,89.56,457042.0,89.65,89.78,89.54,89.56,457042.0
2021-02-19 12:20:00,89.55,89.69,89.22,89.28,641150.0,89.55,89.69,89.22,89.28,641150.0
2021-02-19 12:30:00,89.27,89.51,89.16,89.25,557326.0,89.27,89.51,89.16,89.25,557326.0
2021-02-19 12:40:00,89.23,89.5,89.1,89.33,505243.0,89.23,89.5,89.1,89.33,505243.0
2021-02-19 12:50:00,89.33,89.37,89.01,89.31,588062.0,89.33,89.37,89.01,89.31,588062.0
2021-02-19 13:00:00,89.31,89.39,89.08,89.09,311427.0,89.31,89.39,89.08,89.09,311427.0
2021-02-19 13:10:00,89.07,89.49,89.02,89.32,411539.0,89.07,89.49,89.02,89.32,411539.0
2021-02-19 13:20:00,89.32,89.62,89.3,89.53,398453.0,89.32,89.62,89.3,89.53,398453.0
2021-02-19 13:30:00,89.53,89.7,89.38,89.63,415733.0,89.53,89.7,89.38,89.63,415733.0
2021-02-19 13:40:00,89.62,89.73,89.56,89.59,368536.0,89.62,89.73,89.56,89.59,368536.0
2021-02-19 13:50:00,89.6,89.79,89.49,89.71,386807.0,89.6,89.79,89.49,89.71,386807.0
2021-02-19 14:00:00,89.72,89.92,89.72,89.87,335966.0,89.72,89.92,89.72,89.87,335966.0
2021-02-19 14:10:00,89.86,89.95,89.77,89.88,292931.0,89.86,89.95,89.77,89.88,292931.0
2021-02-19 14:20:00,89.89,89.9,89.56,89.65,444862.0,89.89,89.9,89.56,89.65,444862.0
2021-02-19 14:30:00,89.65,89.76,89.61,89.66,331934.0,89.65,89.76,89.61,89.66,331934.0
2021-02-19 14:40:00,89.66,89.8,89.58,89.72,286536.0,89.66,89.8,89.58,89.72,286536.0
2021-02-19 14:50:00,89.74,89.95,89.57,89.93,407527.0,89.74,89.95,89.57,89.93,407527.0
2021-02-19 15:00:00,89.93,90.01,89.85,89.86,486516.0,89.93,90.01,89.85,89.86,486516.0
2021-02-19 15:10:00,89.87,90.03,89.79,89.89,448367.0,89.87,90.03,89.79,89.89,448367.0
2021-02-19 15:20:00,89.9,89.93,89.61,89.68,401047.0,89.9,89.93,89.61,89.68,401047.0
2021-02-19 15:30:00,89.68,89.85,89.67,89.8,409493.0,89.68,89.85,89.67,89.8,409493.0
2021-02-19 15:40:00,89.8,89.82,89.59,89.63,453599.0,89.8,89.82,89.59,89.63,453599.0
2021-02-19 15:50:00,89.64,89.64,89.36,89.58,1238726.0,89.64,89.64,89.36,89.58,1238726.0
2021-02-22 09:30:00,88.21,88.21,87.56,87.81,2370071.0,88.21,88.21,87.56,87.81,2370071.0
2021-02-22 09:40:00,87.8,88.16,87.49,88.08,1672102.0,87.8,88.16,87.49,88.08,1672102.0
2021-02-22 09:50:00,88.08,88.18,87.67,87.92,1214231.0,88.08,88.18,87.67,87.92,1214231.0
2021-02-22 10:00:00,87.9,88.09,87.74,87.85,859153.0,87.9,88.09,87.74,87.85,859153.0
2021-02-22 10:10:00,87.86,88.3,87.7,87.8,1084314.0,87.86,88.3,87.7,87.8,1084314.0
2021-02-22 10:20:00,87.8,87.95,87.54,87.94,1162905.0,87.8,87.95,87.54,87.94,1162905.0
2021-02-22 10:30:00,87.92,88.02,87.6,87.77,862398.0,87.92,88.02,87.6,87.77,862398.0
2021-02-22 10:40:00,87.77,88.1,87.7,88.0,746992.0,87.77,88.1,87.7,88.0,746992.0
2021-02-22 10:50:00,88.0,88.0,87.09,87.18,1359407.0,88.0,88.0,87.09,87.18,1359407.0
2021-02-22 11:00:00,87.15,87.28,86.84,86.98,1128210.0,87.15,87.28,86.84,86.98,1128210.0
2021-02-22 11:10:00,86.99,87.15,86.89,87.15,799788.0,86.99,87.15,86.89,87.15,799788.0
2021-02-22 11:20:00,87.15,87.25,86.99,87.08,583370.0,87.15,87.25,86.99,87.08,583370.0
2021-02-22 11:30:00,87.07,87.36,86.91,87.28,577308.0,87.07,87.36,86.91,87.28,577308.0
2021-02-22 11:40:00,87.29,87.46,87.26,87.35,496899.0,87.29,87.46,87.26,87.35,496899.0
2021-02-22 11:50:00,87.34,87.51,87.22,87.36,472278.0,87.34,87.51,87.22,87.36,472278.0
2021-02-22 12:00:00,87.37,87.42,87.13,87.15,360759.0,87.37,87.42,87.13,87.15,360759.0
2021-02-22 12:10:00,87.15,87.16,86.9,86.94,560005.0,87.15,87.16,86.9,86.94,560005.0
2021-02-22 12:20:00,86.94,86.97,86.7,86.77,657323.0,86.94,86.97,86.7,86.77,657323.0
2021-02-22 12:30:00,86.78,86.88,86.66,86.76,526245.0,86.78,86.88,86.66,86.76,526245.0
2021-02-22 12:40:00,86.76,86.86,86.68,86.7,501522.0,86.76,86.86,86.68,86.7,501522.0
2021-02-22 12:50:00,86.7,86.98,86.66,86.9,521390.0,86.7,86.98,86.66,86.9,521390.0
2021-02-22 13:00:00,86.9,86.95,86.75,86.83,351752.0,86.9,86.95,86.75,86.83,351752.0
2021-02-22 13:10:00,86.83,86.86,86.68,86.69,347456.0,86.83,86.86,86.68,86.69,347456.0
2021-02-22 13:20:00,86.7,86.74,86.56,86.63,698519.0,86.7,86.74,86.56,86.63,698519.0
2021-02-22 13:30:00,86.62,86.88,86.61,86.84,480866.0,86.62,86.88,86.61,86.84,480866.0
2021-02-22 13:40:00,86.84,86.88,86.76,86.81,335180.0,86.84,86.88,86.76,86.81,335180.0
2021-02-22 13:50:00,86.81,86.89,86.72,86.73,330667.0,86.81,86.89,86.72,86.73,330667.0
2021-02-22 14:00:00,86.75,86.77,86.59,86.6,395139.0,86.75,86.77,86.59,86.6,395139.0
2021-02-22 14:10:00,86.6,86.7,86.48,86.62,538323.0,86.6,86.7,86.48,86.62,538323.0
2021-02-22 14:20:00,86.62,86.72,86.6,86.61,420551.0,86.62,86.72,86.6,86.61,420551.0
2021-02-22 14:30:00,86.62,86.66,86.48,86.51,471357.0,86.62,86.66,86.48,86.51,471357.0
2021-02-22 14:40:00,86.51,86.51,86.38,86.4,481034.0,86.51,86.51,86.38,86.4,481034.0
2021-02-22 14:50:00,86.4,86.44,86.24,86.31,526487.0,86.4,86.44,86.24,86.31,526487.0
2021-02-22 15:00:00,86.3,86.32,86.05,86.08,761526.0,86.3,86.32,86.05,86.08,761526.0
2021-02-22 15:10:00,86.08,86.12,85.75,85.84,1078087.0,86.08,86.12,85.75,85.84,1078087.0
2021-02-22 15:20:00,85.83,85.86,85.41,85.42,1028074.0,85.83,85.86,85.41,85.42,1028074.0
2021-02-22 15:30:00,85.42,85.62,85.21,85.44,1298160.0,85.42,85.62,85.21,85.44,1298160.0
2021-02-22 15:40:00,85.44,85.55,85.25,85.34,1012260.0,85.44,85.55,85.25,85.34,1012260.0
2021-02-22 15:50:00,85.35,85.53,85.27,85.39,1953388.0,85.35,85.53,85.27,85.39,1953388.0
2021-02-23 09:30:00,83.55,83.55,80.95,81.01,4051935.0,83.55,83.55,80.95,81.01,4051935.0
2021-02-23 09:40:00,81.01,81.24,79.46,79.53,3198508.0,81.01,81.24,79.46,79.53,3198508.0
2021-02-23 09:50:00,79.52,82.19,79.4,82.1,2431109.0,79.52,82.19,79.4,82.1,2431109.0
2021-02-23 10:00:00,82.11,82.65,81.73,82.42,1582350.0,82.11,82.65,81.73,82.42,1582350.0
2021-02-23 10:10:00,82.43,82.68,81.96,82.6,1667960.0,82.43,82.68,81.96,82.6,1667960.0
2021-02-23 10:20:00,82.61,83.11,82.3,82.97,1757299.0,82.61,83.11,82.3,82.97,1757299.0
2021-02-23 10:30:00,82.96,83.0,82.42,82.96,1369610.0,82.96,83.0,82.42,82.96,1369610.0
2021-02-23 10:40:00,82.95,84.0,82.89,83.91,1656070.0,82.95,84.0,82.89,83.91,1656070.0
2021-02-23 10:50:00,83.92,84.06,83.42,83.58,1598766.0,83.92,84.06,83.42,83.58,1598766.0
2021-02-23 11:00:00,83.58,84.1,83.5,83.81,1166214.0,83.58,84.1,83.5,83.81,1166214.0
2021-02-23 11:10:00,83.81,84.04,83.23,83.26,1003693.0,83.81,84.04,83.23,83.26,1003693.0
2021-02-23 11:20:00,83.27,83.34,82.99,83.21,926541.0,83.27,83.34,82.99,83.21,926541.0
2021-02-23 11:30:00,83.21,83.54,82.94,83.09,833046.0,83.21,83.54,82.94,83.09,833046.0
2021-02-23 11:40:00,83.09,83.15,82.57,82.64,755467.0,83.09,83.15,82.57,82.64,755467.0
2021-02-23 11:50:00,82.63,82.99,82.58,82.75,790229.0,82.63,82.99,82.58,82.75,790229.0
2021-02-23 12:00:00,82.74,82.74,82.36,82.45,740460.0,82.74,82.74,82.36,82.45,740460.0
2021-02-23 12:10:00,82.44,82.9,82.22,82.89,838904.0,82.44,82.9,82.22,82.89,838904.0
2021-02-23 12:20:00,82.9,83.15,82.77,83.07,597645.0,82.9,83.15,82.77,83.07,597645.0
2021-02-23 12:30:00,83.05,83.22,82.25,82.26,821419.0,83.05,83.22,82.25,82.26,821419.0
2021-02-23 12:40:00,82.25,82.38,82.09,82.3,802495.0,82.25,82.38,82.09,82.3,802495.0
2021-02-23 12:50:00,82.3,82.82,82.16,82.23,961910.0,82.3,82.82,82.16,82.23,961910.0
2021-02-23 13:00:00,82.23,82.7,82.06,82.53,688793.0,82.23,82.7,82.06,82.53,688793.0
2021-02-23 13:10:00,82.54,83.15,82.44,82.99,658631.0,82.54,83.15,82.44,82.99,658631.0
2021-02-23 13:20:00,82.99,83.36,82.88,83.32,715778.0,82.99,83.36,82.88,83.32,715778.0
2021-02-23 13:30:00,83.33,83.52,83.25,83.36,464446.0,83.33,83.52,83.25,83.36,464446.0
2021-02-23 13:40:00,83.37,83.43,83.08,83.17,524675.0,83.37,83.43,83.08,83.17,524675.0
2021-02-23 13:50:00,83.17,83.62,83.05,83.49,564763.0,83.17,83.62,83.05,83.49,564763.0
2021-02-23 14:00:00,83.47,83.72,83.36,83.57,480420.0,83.47,83.72,83.36,83.57,480420.0
2021-02-23 14:10:00,83.57,83.64,83.38,83.47,411721.0,83.57,83.64,83.38,83.47,411721.0
2021-02-23 14:20:00,83.46,83.71,83.36,83.64,572118.0,83.46,83.71,83.36,83.64,572118.0
2021-02-23 14:30:00,83.64,83.74,83.16,83.23,629263.0,83.64,83.74,83.16,83.23,629263.0
2021-02-23 14:40:00,83.21,83.59,83.2,83.52,509869.0,83.21,83.59,83.2,83.52,509869.0
2021-02-23 14:50:00,83.49,83.97,83.48,83.92,661134.0,83.49,83.97,83.48,83.92,661134.0
2021-02-23 15:00:00,83.92,84.3,83.81,84.25,786764.0,83.92,84.3,83.81,84.25,786764.0
2021-02-23 15:10:00,84.25,84.67,84.16,84.58,1050549.0,84.25,84.67,84.16,84.58,1050549.0
2021-02-23 15:20:00,84.58,85.08,84.53,85.0,797448.0,84.58,85.08,84.53,85.0,797448.0
2021-02-23 15:30:00,85.0,85.11,84.78,84.93,855395.0,85.0,85.11,84.78,84.93,855395.0
2021-02-23 15:40:00,84.94,85.05,84.73,84.95,819361.0,84.94,85.05,84.73,84.95,819361.0
2021-02-23 15:50:00,84.96,84.98,84.52,84.74,1381614.0,84.96,84.98,84.52,84.74,1381614.0
2021-02-24 09:30:00,84.4,85.0,83.44,83.9,2393170.0,84.4,85.0,83.44,83.9,2393170.0
2021-02-24 09:40:00,83.92,84.39,83.45,84.16,1572661.0,83.92,84.39,83.45,84.16,1572661.0
2021-02-24 09:50:00,84.16,84.51,83.61,83.69,1274834.0,84.16,84.51,83.61,83.69,1274834.0
2021-02-24 10:00:00,83.7,83.83,82.97,83.14,1461457.0,83.7,83.83,82.97,83.14,1461457.0
2021-02-24 10:10:00,83.12,83.33,82.81,82.95,1549882.0,83.12,83.33,82.81,82.95,1549882.0
2021-02-24 10:20:00,82.95,83.38,82.81,83.2,1315255.0,82.95,83.38,82.81,83.2,1315255.0
2021-02-24 10:30:00,83.2,83.54,83.01,83.39,1086544.0,83.2,83.54,83.01,83.39,1086544.0
2021-02-24 10:40:00,83.39,83.55,83.21,83.49,791463.0,83.39,83.55,83.21,83.49,791463.0
2021-02-24 10:50:00,83.48,84.32,83.38,84.18,1043088.0,83.48,84.32,83.38,84.18,1043088.0
2021-02-24 11:00:00,84.17,84.33,83.99,84.27,759976.0,84.17,84.33,83.99,84.27,759976.0
2021-02-24 11:10:00,84.27,84.65,84.18,84.52,729654.0,84.27,84.65,84.18,84.52,729654.0
2021-02-24 11:20:00,84.52,84.72,84.4,84.63,600821.0,84.52,84.72,84.4,84.63,600821.0
2021-02-24 11:30:00,84.63,84.77,84.43,84.46,703591.0,84.63,84.77,84.43,84.46,703591.0
2021-02-24 11:40:00,84.48,84.67,84.11,84.67,813124.0,84.48,84.67,84.11,84.67,813124.0
2021-02-24 11:50:00,84.66,84.86,84.54,84.67,660878.0,84.66,84.86,84.54,84.67,660878.0
2021-02-24 12:00:00,84.68,85.03,84.67,84.94,760076.0,84.68,85.03,84.67,84.94,760076.0
2021-02-24 12:10:00,84.94,85.32,84.85,85.28,612152.0,84.94,85.32,84.85,85.28,612152.0
2021-02-24 12:20:00,85.27,85.53,85.18,85.49,913947.0,85.27,85.53,85.18,85.49,913947.0
2021-02-24 12:30:00,85.5,86.02,85.48,85.99,1520827.0,85.5,86.02,85.48,85.99,1520827.0
2021-02-24 12:40:00,85.98,86.01,85.8,85.92,1117150.0,85.98,86.01,85.8,85.92,1117150.0
2021-02-24 12:50:00,85.92,86.15,85.66,85.7,981529.0,85.92,86.15,85.66,85.7,981529.0
2021-02-24 13:00:00,85.71,85.81,85.45,85.77,716537.0,85.71,85.81,85.45,85.77,716537.0
2021-02-24 13:10:00,85.76,86.27,85.76,86.22,795355.0,85.76,86.27,85.76,86.22,795355.0
2021-02-24 13:20:00,86.22,86.23,86.04,86.08,463470.0,86.22,86.23,86.04,86.08,463470.0
2021-02-24 13:30:00,86.07,86.4,86.06,86.27,582863.0,86.07,86.4,86.06,86.27,582863.0
2021-02-24 13:40:00,86.27,86.38,86.11,86.22,555351.0,86.27,86.38,86.11,86.22,555351.0
2021-02-24 13:50:00,86.22,86.33,86.06,86.31,611028.0,86.22,86.33,86.06,86.31,611028.0
2021-02-24 14:00:00,86.31,86.45,86.01,86.1,706916.0,86.31,86.45,86.01,86.1,706916.0
2021-02-24 14:10:00,86.11,86.23,85.88,86.19,547379.0,86.11,86.23,85.88,86.19,547379.0
2021-02-24 14:20:00,86.2,86.35,86.15,86.17,417583.0,86.2,86.35,86.15,86.17,417583.0
2021-02-24 14:30:00,86.16,86.33,86.07,86.32,430487.0,86.16,86.33,86.07,86.32,430487.0
2021-02-24 14:40:00,86.32,86.46,86.12,86.16,544052.0,86.32,86.46,86.12,86.16,544052.0
2021-02-24 14:50:00,86.15,86.23,86.01,86.06,570131.0,86.15,86.23,86.01,86.06,570131.0
2021-02-24 15:00:00,86.07,86.22,85.98,86.0,554018.0,86.07,86.22,85.98,86.0,554018.0
2021-02-24 15:10:00,86.0,86.13,85.94,86.03,399974.0,86.0,86.13,85.94,86.03,399974.0
2021-02-24 15:20:00,86.02,86.29,85.97,86.25,633809.0,86.02,86.29,85.97,86.25,633809.0
2021-02-24 15:30:00,86.26,86.62,86.24,86.57,1008129.0,86.26,86.62,86.24,86.57,1008129.0
2021-02-24 15:40:00,86.58,86.66,86.45,86.62,730761.0,86.58,86.66,86.45,86.62,730761.0
2021-02-24 15:50:00,86.63,87.09,86.61,86.94,1851656.0,86.63,87.09,86.61,86.94,1851656.0
2021-02-25 09:30:00,86.31,87.09,85.75,86.77,2000000.0,86.31,87.09,85.75,86.77,2000000.0
2021-02-25 09:40:00,86.78,86.97,86.37,86.49,1267341.0,86.78,86.97,86.37,86.49,1267341.0
2021-02-25 09:50:00,86.51,86.82,85.88,85.92,1733861.0,86.51,86.82,85.88,85.92,1733861.0
2021-02-25 10:00:00,85.94,85.98,85.13,85.23,1673131.0,85.94,85.98,85.13,85.23,1673131.0
2021-02-25 10:10:00,85.25,85.38,84.97,85.26,1785318.0,85.25,85.38,84.97,85.26,1785318.0
2021-02-25 10:20:00,85.26,85.55,84.88,85.23,1362120.0,85.26,85.55,84.88,85.23,1362120.0
2021-02-25 10:30:00,85.22,85.45,84.86,84.92,1029769.0,85.22,85.45,84.86,84.92,1029769.0
2021-02-25 10:40:00,84.92,85.31,84.6,84.69,1243627.0,84.92,85.31,84.6,84.69,1243627.0
2021-02-25 10:50:00,84.69,84.98,84.38,84.92,1261828.0,84.69,84.98,84.38,84.92,1261828.0
2021-02-25 11:00:00,84.92,85.14,84.66,85.08,896799.0,84.92,85.14,84.66,85.08,896799.0
2021-02-25 11:10:00,85.08,85.44,84.98,85.36,943355.0,85.08,85.44,84.98,85.36,943355.0
2021-02-25 11:20:00,85.36,85.54,84.81,84.98,1094784.0,85.36,85.54,84.81,84.98,1094784.0
2021-02-25 11:30:00,84.97,85.02,84.5,84.56,823364.0,84.97,85.02,84.5,84.56,823364.0
2021-02-25 11:40:00,84.55,84.57,84.13,84.18,1012557.0,84.55,84.57,84.13,84.18,1012557.0
2021-02-25 11:50:00,84.17,84.59,83.98,84.03,1212126.0,84.17,84.59,83.98,84.03,1212126.0
2021-02-25 12:00:00,84.03,84.08,83.72,83.89,1231393.0,84.03,84.08,83.72,83.89,1231393.0
2021-02-25 12:10:00,83.9,83.92,83.41,83.55,1336459.0,83.9,83.92,83.41,83.55,1336459.0
2021-02-25 12:20:00,83.57,83.6,82.89,82.98,1735555.0,83.57,83.6,82.89,82.98,1735555.0
2021-02-25 12:30:00,82.95,83.08,82.65,83.08,1346483.0,82.95,83.08,82.65,83.08,1346483.0
2021-02-25 12:40:00,83.08,83.16,82.78,83.0,1063443.0,83.08,83.16,82.78,83.0,1063443.0
2021-02-25 12:50:00,83.0,83.08,82.02,82.19,1297964.0,83.0,83.08,82.02,82.19,1297964.0
2021-02-25 13:00:00,82.18,82.81,81.92,82.8,1690240.0,82.18,82.81,81.92,82.8,1690240.0
2021-02-25 13:10:00,82.79,83.02,82.5,82.99,1381225.0,82.79,83.02,82.5,82.99,1381225.0
2021-02-25 13:20:00,82.99,83.22,82.67,83.12,1191941.0,82.99,83.22,82.67,83.12,1191941.0
2021-02-25 13:30:00,83.12,83.16,82.56,83.09,1028959.0,83.12,83.16,82.56,83.09,1028959.0
2021-02-25 13:40:00,83.07,83.2,82.87,83.05,879347.0,83.07,83.2,82.87,83.05,879347.0
2021-02-25 13:50:00,83.05,83.06,82.54,82.89,898553.0,83.05,83.06,82.54,82.89,898553.0
2021-02-25 14:00:00,82.86,83.47,82.79,83.38,894956.0,82.86,83.47,82.79,83.38,894956.0
2021-02-25 14:10:00,83.37,83.67,83.34,83.67,729149.0,83.37,83.67,83.34,83.67,729149.0
2021-02-25 14:20:00,83.66,83.74,83.53,83.68,676448.0,83.66,83.74,83.53,83.68,676448.0
2021-02-25 14:30:00,83.67,83.71,83.01,83.08,764377.0,83.67,83.71,83.01,83.08,764377.0
2021-02-25 14:40:00,83.09,83.31,83.0,83.28,650410.0,83.09,83.31,83.0,83.28,650410.0
2021-02-25 14:50:00,83.28,83.39,83.11,83.23,783708.0,83.28,83.39,83.11,83.23,783708.0
2021-02-25 15:00:00,83.23,83.29,82.37,82.46,902920.0,83.23,83.29,82.37,82.46,902920.0
2021-02-25 15:10:00,82.46,82.79,82.25,82.45,970189.0,82.46,82.79,82.25,82.45,970189.0
2021-02-25 15:20:00,82.45,82.67,82.2,82.27,823678.0,82.45,82.67,82.2,82.27,823678.0
2021-02-25 15:30:00,82.27,82.57,81.92,82.19,1568902.0,82.27,82.57,81.92,82.19,1568902.0
2021-02-25 15:40:00,82.2,82.97,82.03,82.82,1485345.0,82.2,82.97,82.03,82.82,1485345.0
2021-02-25 15:50:00,82.82,82.97,82.37,82.4,2022909.0,82.82,82.97,82.37,82.4,2022909.0
2021-02-26 09:30:00,83.56,85.11,83.16,84.92,2831582.0,83.56,85.11,83.16,84.92,2831582.0
2021-02-26 09:40:00,84.91,85.22,83.97,84.19,1892931.0,84.91,85.22,83.97,84.19,1892931.0
2021-02-26 09:50:00,84.21,84.34,83.55,83.7,1509506.0,84.21,84.34,83.55,83.7,1509506.0
2021-02-26 10:00:00,83.7,83.93,83.07,83.11,1528661.0,83.7,83.93,83.07,83.11,1528661.0
2021-02-26 10:10:00,83.1,83.79,82.91,83.71,1647229.0,83.1,83.79,82.91,83.71,1647229.0
2021-02-26 10:20:00,83.73,83.9,82.93,83.0,1240119.0,83.73,83.9,82.93,83.0,1240119.0
2021-02-26 10:30:00,82.99,84.19,82.98,84.09,1168817.0,82.99,84.19,82.98,84.09,1168817.0
2021-02-26 10:40:00,84.08,84.55,83.94,84.53,1107270.0,84.08,84.55,83.94,84.53,1107270.0
2021-02-26 10:50:00,84.52,84.78,84.19,84.68,1180571.0,84.52,84.78,84.19,84.68,1180571.0
2021-02-26 11:00:00,84.68,85.16,84.64,85.01,1279783.0,84.68,85.16,84.64,85.01,1279783.0
2021-02-26 11:10:00,85.01,85.05,84.41,84.49,1175328.0,85.01,85.05,84.41,84.49,1175328.0
2021-02-26 11:20:00,84.5,84.7,84.24,84.69,782930.0,84.5,84.7,84.24,84.69,782930.0
2021-02-26 11:30:00,84.7,85.37,84.63,85.28,902345.0,84.7,85.37,84.63,85.28,902345.0
2021-02-26 11:40:00,85.27,85.41,84.82,85.18,693350.0,85.27,85.41,84.82,85.18,693350.0
2021-02-26 11:50:00,85.18,85.29,85.02,85.29,428628.0,85.18,85.29,85.02,85.29,428628.0
2021-02-26 12:00:00,85.3,85.44,84.77,85.42,718754.0,85.3,85.44,84.77,85.42,718754.0
2021-02-26 12:10:00,85.41,85.59,85.29,85.55,877077.0,85.41,85.59,85.29,85.55,877077.0
2021-02-26 12:20:00,85.55,85.58,85.2,85.29,719842.0,85.55,85.58,85.2,85.29,719842.0
2021-02-26 12:30:00,85.3,85.57,85.13,85.17,697300.0,85.3,85.57,85.13,85.17,697300.0
2021-02-26 12:40:00,85.19,85.19,84.82,84.92,802457.0,85.19,85.19,84.82,84.92,802457.0
2021-02-26 12:50:00,84.91,85.28,84.54,84.66,744916.0,84.91,85.28,84.54,84.66,744916.0
2021-02-26 13:00:00,84.65,84.77,84.34,84.77,973895.0,84.65,84.77,84.34,84.77,973895.0
2021-02-26 13:10:00,84.77,84.82,84.59,84.73,568313.0,84.77,84.82,84.59,84.73,568313.0
2021-02-26 13:20:00,84.73,85.06,84.7,85.05,522414.0,84.73,85.06,84.7,85.05,522414.0
2021-02-26 13:30:00,85.06,85.12,84.59,84.63,561279.0,85.06,85.12,84.59,84.63,561279.0
2021-02-26 13:40:00,84.62,84.98,84.31,84.47,658384.0,84.62,84.98,84.31,84.47,658384.0
2021-02-26 13:50:00,84.47,84.61,84.31,84.47,535349.0,84.47,84.61,84.31,84.47,535349.0
2021-02-26 14:00:00,84.47,84.73,84.11,84.26,687686.0,84.47,84.73,84.11,84.26,687686.0
2021-02-26 14:10:00,84.26,84.53,84.04,84.06,625296.0,84.26,84.53,84.04,84.06,625296.0
2021-02-26 14:20:00,84.08,84.39,83.97,84.35,693268.0,84.08,84.39,83.97,84.35,693268.0
2021-02-26 14:30:00,84.33,84.85,84.25,84.69,693745.0,84.33,84.85,84.25,84.69,693745.0
2021-02-26 14:40:00,84.68,84.86,84.4,84.78,720647.0,84.68,84.86,84.4,84.78,720647.0
2021-02-26 14:50:00,84.77,84.88,84.6,84.78,566903.0,84.77,84.88,84.6,84.78,566903.0
2021-02-26 15:00:00,84.77,85.19,84.77,85.17,628695.0,84.77,85.19,84.77,85.17,628695.0
2021-02-26 15:10:00,85.17,85.21,84.82,85.01,587666.0,85.17,85.21,84.82,85.01,587666.0
2021-02-26 15:20:00,85.0,85.06,84.34,84.37,708076.0,85.0,85.06,84.34,84.37,708076.0
2021-02-26 15:30:00,84.39,84.64,84.23,84.6,880367.0,84.39,84.64,84.23,84.6,880367.0
2021-02-26 15:40:00,84.6,85.3,84.53,85.13,1046484.0,84.6,85.3,84.53,85.13,1046484.0
2021-02-26 15:50:00,85.13,85.21,84.49,84.51,2247772.0,85.13,85.21,84.49,84.51,2247772.0
2021-03-01 09:30:00,85.37,85.7,84.22,84.24,2506526.0,85.37,85.7,84.22,84.24,2506526.0
2021-03-01 09:40:00,84.21,84.72,84.03,84.18,1719392.0,84.21,84.72,84.03,84.18,1719392.0
2021-03-01 09:50:00,84.19,84.69,83.97,84.66,1391234.0,84.19,84.69,83.97,84.66,1391234.0
2021-03-01 10:00:00,84.67,84.85,84.08,84.78,1337307.0,84.67,84.85,84.08,84.78,1337307.0
2021-03-01 10:10:00,84.77,84.98,84.38,84.9,988155.0,84.77,84.98,84.38,84.9,988155.0
2021-03-01 10:20:00,84.92,85.19,84.9,84.96,1134821.0,84.92,85.19,84.9,84.96,1134821.0
2021-03-01 10:30:00,84.96,85.45,84.8,85.42,989856.0,84.96,85.45,84.8,85.42,989856.0
2021-03-01 10:40:00,85.42,85.5,85.29,85.38,684256.0,85.42,85.5,85.29,85.38,684256.0
2021-03-01 10:50:00,85.38,85.45,84.94,85.03,775559.0,85.38,85.45,84.94,85.03,775559.0
2021-03-01 11:00:00,85.04,85.55,84.87,85.46,934798.0,85.04,85.55,84.87,85.46,934798.0
2021-03-01 11:10:00,85.46,85.54,85.36,85.44,632399.0,85.46,85.54,85.36,85.44,632399.0
2021-03-01 11:20:00,85.44,85.51,85.22,85.29,670823.0,85.44,85.51,85.22,85.29,670823.0
2021-03-01 11:30:00,85.3,85.87,85.25,85.69,680723.0,85.3,85.87,85.25,85.69,680723.0
2021-03-01 11:40:00,85.69,85.93,85.65,85.87,509525.0,85.69,85.93,85.65,85.87,509525.0
2021-03-01 11:50:00,85.88,85.9,85.72,85.78,382239.0,85.88,85.9,85.72,85.78,382239.0
2021-03-01 12:00:00,85.78,85.82,85.57,85.76,590566.0,85.78,85.82,85.57,85.76,590566.0
2021-03-01 12:10:00,85.75,85.76,85.27,85.4,693619.0,85.75,85.76,85.27,85.4,693619.0
2021-03-01 12:20:00,85.4,85.59,85.37,85.55,463657.0,85.4,85.59,85.37,85.55,463657.0
2021-03-01 12:30:00,85.56,85.77,85.49,85.72,410324.0,85.56,85.77,85.49,85.72,410324.0
2021-03-01 12:40:00,85.74,85.85,85.67,85.79,336322.0,85.74,85.85,85.67,85.79,336322.0
2021-03-01 12:50:00,85.81,85.87,85.44,85.6,436049.0,85.81,85.87,85.44,85.6,436049.0
2021-03-01 13:00:00,85.62,85.71,85.46,85.48,479304.0,85.62,85.71,85.46,85.48,479304.0
2021-03-01 13:10:00,85.47,85.74,85.45,85.69,472769.0,85.47,85.74,85.45,85.69,472769.0
2021-03-01 13:20:00,85.69,85.87,85.66,85.77,332389.0,85.69,85.87,85.66,85.77,332389.0
2021-03-01 13:30:00,85.76,85.82,85.68,85.72,237540.0,85.76,85.82,85.68,85.72,237540.0
2021-03-01 13:40:00,85.72,85.91,85.62,85.83,370352.0,85.72,85.91,85.62,85.83,370352.0
2021-03-01 13:50:00,85.82,85.85,85.68,85.75,298308.0,85.82,85.85,85.68,85.75,298308.0
2021-03-01 14:00:00,85.73,86.14,85.67,86.04,729375.0,85.73,86.14,85.67,86.04,729375.0
2021-03-01 14:10:00,86.05,86.21,86.01,86.15,391665.0,86.05,86.21,86.01,86.15,391665.0
2021-03-01 14:20:00,86.15,86.2,85.95,86.01,440132.0,86.15,86.2,85.95,86.01,440132.0
2021-03-01 14:30:00,86.02,86.18,85.98,86.07,307460.0,86.02,86.18,85.98,86.07,307460.0
2021-03-01 14:40:00,86.07,86.26,86.06,86.17,346070.0,86.07,86.26,86.06,86.17,346070.0
2021-03-01 14:50:00,86.18,86.37,86.18,86.25,388019.0,86.18,86.37,86.18,86.25,388019.0
2021-03-01 15:00:00,86.26,86.46,86.24,86.3,415472.0,86.26,86.46,86.24,86.3,415472.0
2021-03-01 15:10:00,86.31,86.42,86.07,86.22,532396.0,86.31,86.42,86.07,86.22,532396.0
2021-03-01 15:20:00,86.23,86.34,86.09,86.16,423061.0,86.23,86.34,86.09,86.16,423061.0
2021-03-01 15:30:00,86.16,86.3,86.02,86.06,685460.0,86.16,86.3,86.02,86.06,685460.0
2021-03-01 15:40:00,86.06,86.31,86.03,86.28,645466.0,86.06,86.31,86.03,86.28,645466.0
2021-03-01 15:50:00,86.27,86.5,86.13,86.41,1378463.0,86.27,86.5,86.13,86.41,1378463.0
2021-03-02 09:30:00,86.92,86.95,85.94,86.03,2062251.0,86.92,86.95,85.94,86.03,2062251.0
2021-03-02 09:40:00,86.03,86.19,85.65,85.75,1349630.0,86.03,86.19,85.65,85.75,1349630.0
2021-03-02 09:50:00,85.74,86.04,85.56,85.94,1161505.0,85.74,86.04,85.56,85.94,1161505.0
2021-03-02 10:00:00,85.94,86.05,85.75,85.95,859659.0,85.94,86.05,85.75,85.95,859659.0
2021-03-02 10:10:00,85.96,86.3,85.64,86.09,1473651.0,85.96,86.3,85.64,86.09,1473651.0
2021-03-02 10:20:00,86.08,86.38,85.96,85.96,1079423.0,86.08,86.38,85.96,85.96,1079423.0
2021-03-02 10:30:00,85.96,86.44,85.89,85.92,853767.0,85.96,86.44,85.89,85.92,853767.0
2021-03-02 10:40:00,85.91,86.12,85.74,86.1,762401.0,85.91,86.12,85.74,86.1,762401.0
2021-03-02 10:50:00,86.09,86.13,85.92,85.99,482294.0,86.09,86.13,85.92,85.99,482294.0
2021-03-02 11:00:00,85.97,86.17,85.63,86.01,903888.0,85.97,86.17,85.63,86.01,903888.0
2021-03-02 11:10:00,86.02,86.02,85.52,85.69,888281.0,86.02,86.02,85.52,85.69,888281.0
2021-03-02 11:20:00,85.69,85.7,85.24,85.66,922820.0,85.69,85.7,85.24,85.66,922820.0
2021-03-02 11:30:00,85.65,85.66,85.28,85.4,543827.0,85.65,85.66,85.28,85.4,543827.0
2021-03-02 11:40:00,85.39,85.44,85.02,85.41,705722.0,85.39,85.44,85.02,85.41,705722.0
2021-03-02 11:50:00,85.41,85.52,85.32,85.39,411437.0,85.41,85.52,85.32,85.39,411437.0
2021-03-02 12:00:00,85.39,85.44,85.13,85.26,712556.0,85.39,85.44,85.13,85.26,712556.0
2021-03-02 12:10:00,85.24,85.44,85.19,85.33,517168.0,85.24,85.44,85.19,85.33,517168.0
2021-03-02 12:20:00,85.33,85.5,85.31,85.5,551775.0,85.33,85.5,85.31,85.5,551775.0
2021-03-02 12:30:00,85.5,85.77,85.47,85.75,467904.0,85.5,85.77,85.47,85.75,467904.0
2021-03-02 12:40:00,85.74,85.8,85.63,85.65,416654.0,85.74,85.8,85.63,85.65,416654.0
2021-03-02 12:50:00,85.64,85.75,85.55,85.65,314589.0,85.64,85.75,85.55,85.65,314589.0
2021-03-02 13:00:00,85.66,85.92,85.61,85.8,332107.0,85.66,85.92,85.61,85.8,332107.0
2021-03-02 13:10:00,85.8,85.87,85.63,85.66,347084.0,85.8,85.87,85.63,85.66,347084.0
2021-03-02 13:20:00,85.67,85.81,85.51,85.74,434144.0,85.67,85.81,85.51,85.74,434144.0
2021-03-02 13:30:00,85.72,85.9,85.71,85.86,341574.0,85.72,85.9,85.71,85.86,341574.0
2021-03-02 13:40:00,85.85,86.03,85.77,85.99,499983.0,85.85,86.03,85.77,85.99,499983.0
2021-03-02 13:50:00,85.98,86.06,85.86,85.95,448668.0,85.98,86.06,85.86,85.95,448668.0
2021-03-02 14:00:00,85.93,86.14,85.78,85.8,610509.0,85.93,86.14,85.78,85.8,610509.0
2021-03-02 14:10:00,85.8,85.82,85.49,85.58,647885.0,85.8,85.82,85.49,85.58,647885.0
2021-03-02 14:20:00,85.57,85.82,85.32,85.38,713811.0,85.57,85.82,85.32,85.38,713811.0
2021-03-02 14:30:00,85.4,85.5,85.26,85.36,541337.0,85.4,85.5,85.26,85.36,541337.0
2021-03-02 14:40:00,85.36,85.49,85.27,85.44,459845.0,85.36,85.49,85.27,85.44,459845.0
2021-03-02 14:50:00,85.44,85.57,85.32,85.46,462659.0,85.44,85.57,85.32,85.46,462659.0
2021-03-02 15:00:00,85.46,85.58,85.4,85.42,278942.0,85.46,85.58,85.4,85.42,278942.0
2021-03-02 15:10:00,85.42,85.56,85.03,85.04,608279.0,85.42,85.56,85.03,85.04,608279.0
2021-03-02 15:20:00,85.04,85.09,84.83,84.9,770848.0,85.04,85.09,84.83,84.9,770848.0
2021-03-02 15:30:00,84.91,85.19,84.73,84.76,699873.0,84.91,85.19,84.73,84.76,699873.0
2021-03-02 15:40:00,84.76,84.85,84.48,84.64,854724.0,84.76,84.85,84.48,84.64,854724.0
2021-03-02 15:50:00,84.64,84.79,84.04,84.12,1793249.0,84.64,84.79,84.04,84.12,1793249.0
2021-03-03 09:30:00,84.28,84.38,83.61,83.93,1830115.0,84.28,84.38,83.61,83.93,1830115.0
2021-03-03 09:40:00,83.95,84.16,83.57,84.07,1145776.0,83.95,84.16,83.57,84.07,1145776.0
2021-03-03 09:50:00,84.08,84.26,83.16,83.25,1234874.0,84.08,84.26,83.16,83.25,1234874.0
2021-03-03 10:00:00,83.22,83.42,82.92,83.28,1550406.0,83.22,83.42,82.92,83.28,1550406.0
2021-03-03 10:10:00,83.27,83.27,82.43,82.63,1377508.0,83.27,83.27,82.43,82.63,1377508.0
2021-03-03 10:20:00,82.65,83.06,82.36,82.62,1262856.0,82.65,83.06,82.36,82.62,1262856.0
2021-03-03 10:30:00,82.62,83.07,82.38,82.8,1057278.0,82.62,83.07,82.38,82.8,1057278.0
2021-03-03 10:40:00,82.83,83.2,82.57,82.94,1040085.0,82.83,83.2,82.57,82.94,1040085.0
2021-03-03 10:50:00,82.96,83.23,82.56,83.09,1109628.0,82.96,83.23,82.56,83.09,1109628.0
2021-03-03 11:00:00,83.07,83.45,83.01,83.29,816878.0,83.07,83.45,83.01,83.29,816878.0
2021-03-03 11:10:00,83.29,83.52,82.98,83.46,936599.0,83.29,83.52,82.98,83.46,936599.0
2021-03-03 11:20:00,83.45,83.67,83.4,83.66,685823.0,83.45,83.67,83.4,83.66,685823.0
2021-03-03 11:30:00,83.65,84.0,83.28,83.37,1405089.0,83.65,84.0,83.28,83.37,1405089.0
2021-03-03 11:40:00,83.39,83.44,83.08,83.18,552290.0,83.39,83.44,83.08,83.18,552290.0
2021-03-03 11:50:00,83.18,83.55,83.0,83.06,602316.0,83.18,83.55,83.0,83.06,602316.0
2021-03-03 12:00:00,83.06,83.07,82.77,82.87,602256.0,83.06,83.07,82.77,82.87,602256.0
2021-03-03 12:10:00,82.88,83.01,82.51,82.55,596774.0,82.88,83.01,82.51,82.55,596774.0
2021-03-03 12:20:00,82.55,82.58,82.38,82.42,525894.0,82.55,82.58,82.38,82.42,525894.0
2021-03-03 12:30:00,82.42,82.51,82.16,82.19,635756.0,82.42,82.51,82.16,82.19,635756.0
2021-03-03 12:40:00,82.19,82.36,82.09,82.27,610399.0,82.19,82.36,82.09,82.27,610399.0
2021-03-03 12:50:00,82.29,82.4,81.9,81.92,699238.0,82.29,82.4,81.9,81.92,699238.0
2021-03-03 13:00:00,81.92,82.22,81.86,82.01,767858.0,81.92,82.22,81.86,82.01,767858.0
2021-03-03 13:10:00,82.02,82.48,81.9,82.46,829926.0,82.02,82.48,81.9,82.46,829926.0
2021-03-03 13:20:00,82.47,82.53,82.27,82.3,600793.0,82.47,82.53,82.27,82.3,600793.0
2021-03-03 13:30:00,82.29,82.4,82.0,82.21,721185.0,82.29,82.4,82.0,82.21,721185.0
2021-03-03 13:40:00,82.21,82.21,81.78,81.9,580061.0,82.21,82.21,81.78,81.9,580061.0
2021-03-03 13:50:00,81.9,82.03,81.55,81.71,721195.0,81.9,82.03,81.55,81.71,721195.0
2021-03-03 14:00:00,81.71,81.74,81.28,81.35,1063803.0,81.71,81.74,81.28,81.35,1063803.0
2021-03-03 14:10:00,81.34,81.66,81.17,81.4,852396.0,81.34,81.66,81.17,81.4,852396.0
2021-03-03 14:20:00,81.41,81.55,80.99,81.05,954118.0,81.41,81.55,80.99,81.05,954118.0
2021-03-03 14:30:00,81.05,81.51,80.9,81.34,1249099.0,81.05,81.51,80.9,81.34,1249099.0
2021-03-03 14:40:00,81.33,81.43,80.93,81.04,950761.0,81.33,81.43,80.93,81.04,950761.0
2021-03-03 14:50:00,81.04,81.68,81.04,81.58,1031969.0,81.04,81.68,81.04,81.58,1031969.0
2021-03-03 15:00:00,81.58,81.68,81.39,81.46,801100.0,81.58,81.68,81.39,81.46,801100.0
2021-03-03 15:10:00,81.47,81.74,81.16,81.31,810066.0,81.47,81.74,81.16,81.31,810066.0
2021-03-03 15:20:00,81.32,81.32,80.9,81.12,877277.0,81.32,81.32,80.9,81.12,877277.0
2021-03-03 15:30:00,81.12,81.32,80.98,81.26,892541.0,81.12,81.32,80.98,81.26,892541.0
2021-03-03 15:40:00,81.26,81.75,81.24,81.61,1064489.0,81.26,81.75,81.24,81.61,1064489.0
2021-03-03 15:50:00,81.61,81.61,80.85,80.85,1989957.0,81.61,81.61,80.85,80.85,1989957.0
2021-03-04 09:30:00,80.26,81.54,79.97,81.08,2514038.0,80.26,81.54,79.97,81.08,2514038.0
2021-03-04 09:40:00,81.08,81.81,80.68,80.68,1515861.0,81.08,81.81,80.68,80.68,1515861.0
2021-03-04 09:50:00,80.68,80.88,79.68,79.78,1651160.0,80.68,80.88,79.68,79.78,1651160.0
2021-03-04 10:00:00,79.78,79.98,78.95,78.98,2010456.0,79.78,79.98,78.95,78.98,2010456.0
2021-03-04 10:10:00,78.96,79.41,78.68,78.74,1578455.0,78.96,79.41,78.68,78.74,1578455.0
2021-03-04 10:20:00,78.73,79.42,78.7,79.15,1326287.0,78.73,79.42,78.7,79.15,1326287.0
2021-03-04 10:30:00,79.16,79.72,79.08,79.66,1210555.0,79.16,79.72,79.08,79.66,1210555.0
2021-03-04 10:40:00,79.67,80.37,79.45,80.18,1383748.0,79.67,80.37,79.45,80.18,1383748.0
2021-03-04 10:50:00,80.19,80.62,79.64,80.36,1325382.0,80.19,80.62,79.64,80.36,1325382.0
2021-03-04 11:00:00,80.37,80.7,80.02,80.21,901090.0,80.37,80.7,80.02,80.21,901090.0
2021-03-04 11:10:00,80.23,80.3,79.64,80.11,886726.0,80.23,80.3,79.64,80.11,886726.0
2021-03-04 11:20:00,80.09,80.49,79.75,79.93,783085.0,80.09,80.49,79.75,79.93,783085.0
2021-03-04 11:30:00,79.93,80.53,79.9,80.4,651034.0,79.93,80.53,79.9,80.4,651034.0
2021-03-04 11:40:00,80.39,80.91,80.34,80.76,694536.0,80.39,80.91,80.34,80.76,694536.0
2021-03-04 11:50:00,80.78,80.86,80.42,80.5,558561.0,80.78,80.86,80.42,80.5,558561.0
2021-03-04 12:00:00,80.53,80.76,80.38,80.55,548997.0,80.53,80.76,80.38,80.55,548997.0
2021-03-04 12:10:00,80.54,80.54,79.53,80.04,1217389.0,80.54,80.54,79.53,80.04,1217389.0
2021-03-04 12:20:00,80.04,80.26,78.91,79.29,1319457.0,80.04,80.26,78.91,79.29,1319457.0
2021-03-04 12:30:00,79.31,79.33,78.61,79.2,1141795.0,79.31,79.33,78.61,79.2,1141795.0
2021-03-04 12:40:00,79.21,79.31,78.48,78.64,1081422.0,79.21,79.31,78.48,78.64,1081422.0
2021-03-04 12:50:00,78.66,78.89,78.06,78.36,1385301.0,78.66,78.89,78.06,78.36,1385301.0
2021-03-04 13:00:00,78.35,78.58,77.94,78.04,1329825.0,78.35,78.58,77.94,78.04,1329825.0
2021-03-04 13:10:00,78.05,78.2,77.74,78.14,1461063.0,78.05,78.2,77.74,78.14,1461063.0
2021-03-04 13:20:00,78.14,78.38,77.65,78.36,1184589.0,78.14,78.38,77.65,78.36,1184589.0
2021-03-04 13:30:00,78.35,78.37,77.69,78.03,1180445.0,78.35,78.37,77.69,78.03,1180445.0
2021-03-04 13:40:00,78.02,78.11,77.28,77.38,980393.0,78.02,78.11,77.28,77.38,980393.0
2021-03-04 13:50:00,77.37,77.43,76.91,76.91,1628823.0,77.37,77.43,76.91,76.91,1628823.0
2021-03-04 14:00:00,76.91,77.57,76.78,77.57,1650574.0,76.91,77.57,76.78,77.57,1650574.0
2021-03-04 14:10:00,77.58,77.61,76.81,77.14,1383840.0,77.58,77.61,76.81,77.14,1383840.0
2021-03-04 14:20:00,77.14,77.91,77.11,77.75,1398648.0,77.14,77.91,77.11,77.75,1398648.0
2021-03-04 14:30:00,77.75,77.85,77.22,77.39,1110786.0,77.75,77.85,77.22,77.39,1110786.0
2021-03-04 14:40:00,77.39,78.15,77.31,78.06,972560.0,77.39,78.15,77.31,78.06,972560.0
2021-03-04 14:50:00,78.06,78.13,77.61,78.07,856868.0,78.06,78.13,77.61,78.07,856868.0
2021-03-04 15:00:00,78.06,78.21,77.57,77.61,924779.0,78.06,78.21,77.57,77.61,924779.0
2021-03-04 15:10:00,77.61,77.79,77.34,77.52,830178.0,77.61,77.79,77.34,77.52,830178.0
2021-03-04 15:20:00,77.52,77.71,77.2,77.58,940257.0,77.52,77.71,77.2,77.58,940257.0
2021-03-04 15:30:00,77.59,78.55,77.5,77.81,1387780.0,77.59,78.55,77.5,77.81,1387780.0
2021-03-04 15:40:00,77.8,78.28,77.69,77.92,1585508.0,77.8,78.28,77.69,77.92,1585508.0
2021-03-04 15:50:00,77.95,78.15,77.43,77.79,2279369.0,77.95,78.15,77.43,77.79,2279369.0
2021-03-05 09:30:00,79.0,79.48,77.54,77.58,2572990.0,79.0,79.48,77.54,77.58,2572990.0
2021-03-05 09:40:00,77.58,78.03,77.23,77.23,1804659.0,77.58,78.03,77.23,77.23,1804659.0
2021-03-05 09:50:00,77.22,77.49,76.59,77.11,1890979.0,77.22,77.49,76.59,77.11,1890979.0
2021-03-05 10:00:00,77.11,77.59,76.7,77.14,1742777.0,77.11,77.59,76.7,77.14,1742777.0
2021-03-05 10:10:00,77.13,77.43,76.43,76.71,1674381.0,77.13,77.43,76.43,76.71,1674381.0
2021-03-05 10:20:00,76.68,76.86,76.01,76.03,1549103.0,76.68,76.86,76.01,76.03,1549103.0
2021-03-05 10:30:00,76.05,76.35,75.5,75.71,1818811.0,76.05,76.35,75.5,75.71,1818811.0
2021-03-05 10:40:00,75.71,76.28,75.66,76.07,1239849.0,75.71,76.28,75.66,76.07,1239849.0
2021-03-05 10:50:00,76.06,76.59,75.83,75.89,1153422.0,76.06,76.59,75.83,75.89,1153422.0
2021-03-05 11:00:00,75.92,76.1,75.28,75.34,1183144.0,75.92,76.1,75.28,75.34,1183144.0
2021-03-05 11:10:00,75.33,75.51,74.59,74.91,1875372.0,75.33,75.51,74.59,74.91,1875372.0
2021-03-05 11:20:00,74.91,75.05,74.2,74.48,1500279.0,74.91,75.05,74.2,74.48,1500279.0
2021-03-05 11:30:00,74.5,75.64,74.5,75.6,1582479.0,74.5,75.64,74.5,75.6,1582479.0
2021-03-05 11:40:00,75.6,75.85,75.03,75.52,1335281.0,75.6,75.85,75.03,75.52,1335281.0
2021-03-05 11:50:00,75.53,75.99,75.37,75.85,1017164.0,75.53,75.99,75.37,75.85,1017164.0
2021-03-05 12:00:00,75.84,76.2,75.7,75.83,964981.0,75.84,76.2,75.7,75.83,964981.0
2021-03-05 12:10:00,75.83,76.74,75.71,76.74,986470.0,75.83,76.74,75.71,76.74,986470.0
2021-03-05 12:20:00,76.73,77.2,76.59,77.14,1085485.0,76.73,77.2,76.59,77.14,1085485.0
2021-03-05 12:30:00,77.14,77.47,76.74,77.46,1181365.0,77.14,77.47,76.74,77.46,1181365.0
2021-03-05 12:40:00,77.45,77.64,77.15,77.37,1249619.0,77.45,77.64,77.15,77.37,1249619.0
2021-03-05 12:50:00,77.37,77.59,77.15,77.57,1090389.0,77.37,77.59,77.15,77.57,1090389.0
2021-03-05 13:00:00,77.56,77.79,77.04,77.73,1204971.0,77.56,77.79,77.04,77.73,1204971.0
2021-03-05 13:10:00,77.72,78.45,77.49,78.43,1125021.0,77.72,78.45,77.49,78.43,1125021.0
2021-03-05 13:20:00,78.42,78.49,78.05,78.41,875904.0,78.42,78.49,78.05,78.41,875904.0
2021-03-05 13:30:00,78.42,78.49,78.13,78.35,889698.0,78.42,78.49,78.13,78.35,889698.0
2021-03-05 13:40:00,78.36,78.65,78.06,78.34,1002261.0,78.36,78.65,78.06,78.34,1002261.0
2021-03-05 13:50:00,78.34,78.54,77.83,78.22,912074.0,78.34,78.54,77.83,78.22,912074.0
2021-03-05 14:00:00,78.22,78.37,77.79,77.92,806039.0,78.22,78.37,77.79,77.92,806039.0
2021-03-05 14:10:00,77.91,78.19,77.63,77.71,769917.0,77.91,78.19,77.63,77.71,769917.0
2021-03-05 14:20:00,77.71,78.22,77.62,78.15,778507.0,77.71,78.22,77.62,78.15,778507.0
2021-03-05 14:30:00,78.16,78.68,78.16,78.37,929249.0,78.16,78.68,78.16,78.37,929249.0
2021-03-05 14:40:00,78.38,78.45,77.93,78.39,829037.0,78.38,78.45,77.93,78.39,829037.0
2021-03-05 14:50:00,78.37,78.89,78.33,78.75,781261.0,78.37,78.89,78.33,78.75,781261.0
2021-03-05 15:00:00,78.75,78.89,78.42,78.56,657384.0,78.75,78.89,78.42,78.56,657384.0
2021-03-05 15:10:00,78.58,78.79,78.26,78.45,718906.0,78.58,78.79,78.26,78.45,718906.0
2021-03-05 15:20:00,78.45,78.63,78.38,78.51,608817.0,78.45,78.63,78.38,78.51,608817.0
2021-03-05 15:30:00,78.51,78.66,78.31,78.64,752659.0,78.51,78.66,78.31,78.64,752659.0
2021-03-05 15:40:00,78.64,78.67,78.26,78.39,1252475.0,78.64,78.67,78.26,78.39,1252475.0
2021-03-05 15:50:00,78.41,78.61,78.24,78.53,2017560.0,78.41,78.61,78.24,78.53,2017560.0
2021-03-08 09:30:00,78.09,78.55,77.38,77.7,2546498.0,78.09,78.55,77.38,77.7,2546498.0
2021-03-08 09:40:00,77.71,79.0,77.7,78.16,1899656.0,77.71,79.0,77.7,78.16,1899656.0
2021-03-08 09:50:00,78.16,78.48,77.43,77.58,1816483.0,78.16,78.48,77.43,77.58,1816483.0
2021-03-08 10:00:00,77.58,77.87,76.95,77.83,1750057.0,77.58,77.87,76.95,77.83,1750057.0
2021-03-08 10:10:00,77.83,77.97,77.18,77.58,1326970.0,77.83,77.97,77.18,77.58,1326970.0
2021-03-08 10:20:00,77.58,77.87,77.12,77.6,1324700.0,77.58,77.87,77.12,77.6,1324700.0
2021-03-08 10:30:00,77.6,78.03,77.6,77.82,1249826.0,77.6,78.03,77.6,77.82,1249826.0
2021-03-08 10:40:00,77.83,78.44,77.78,77.83,1021315.0,77.83,78.44,77.78,77.83,1021315.0
2021-03-08 10:50:00,77.86,77.93,77.38,77.51,850322.0,77.86,77.93,77.38,77.51,850322.0
2021-03-08 11:00:00,77.53,77.76,77.13,77.17,850901.0,77.53,77.76,77.13,77.17,850901.0
2021-03-08 11:10:00,77.18,77.18,76.72,77.13,1096928.0,77.18,77.18,76.72,77.13,1096928.0
2021-03-08 11:20:00,77.13,77.43,76.91,77.04,845211.0,77.13,77.43,76.91,77.04,845211.0
2021-03-08 11:30:00,77.05,77.3,76.66,76.79,871380.0,77.05,77.3,76.66,76.79,871380.0
2021-03-08 11:40:00,76.81,76.9,76.32,76.56,1004356.0,76.81,76.9,76.32,76.56,1004356.0
2021-03-08 11:50:00,76.56,76.59,75.99,76.04,1096089.0,76.56,76.59,75.99,76.04,1096089.0
2021-03-08 12:00:00,76.04,76.29,75.82,76.02,1416180.0,76.04,76.29,75.82,76.02,1416180.0
2021-03-08 12:10:00,76.01,76.12,75.69,76.06,989186.0,76.01,76.12,75.69,76.06,989186.0
2021-03-08 12:20:00,76.05,76.63,76.0,76.5,831855.0,76.05,76.63,76.0,76.5,831855.0
2021-03-08 12:30:00,76.49,76.64,76.33,76.34,528988.0,76.49,76.64,76.33,76.34,528988.0
2021-03-08 12:40:00,76.34,76.68,76.32,76.65,654898.0,76.34,76.68,76.32,76.65,654898.0
2021-03-08 12:50:00,76.65,76.84,76.07,76.09,547158.0,76.65,76.84,76.07,76.09,547158.0
2021-03-08 13:00:00,76.1,76.3,76.07,76.17,661354.0,76.1,76.3,76.07,76.17,661354.0
2021-03-08 13:10:00,76.17,76.34,76.02,76.1,626647.0,76.17,76.34,76.02,76.1,626647.0
2021-03-08 13:20:00,76.09,76.33,76.03,76.2,580629.0,76.09,76.33,76.03,76.2,580629.0
2021-03-08 13:30:00,76.2,76.23,75.76,75.79,629841.0,76.2,76.23,75.76,75.79,629841.0
2021-03-08 13:40:00,75.8,75.8,75.29,75.35,862743.0,75.8,75.8,75.29,75.35,862743.0
2021-03-08 13:50:00,75.37,75.42,75.13,75.24,885702.0,75.37,75.42,75.13,75.24,885702.0
2021-03-08 14:00:00,75.23,75.63,75.1,75.37,1152482.0,75.23,75.63,75.1,75.37,1152482.0
2021-03-08 14:10:00,75.36,75.53,75.13,75.36,896396.0,75.36,75.53,75.13,75.36,896396.0
2021-03-08 14:20:00,75.35,75.59,75.21,75.56,772593.0,75.35,75.59,75.21,75.56,772593.0
2021-03-08 14:30:00,75.58,75.83,75.47,75.48,775667.0,75.58,75.83,75.47,75.48,775667.0
2021-03-08 14:40:00,75.49,75.58,75.04,75.09,771713.0,75.49,75.58,75.04,75.09,771713.0
2021-03-08 14:50:00,75.09,75.26,74.93,75.01,934630.0,75.09,75.26,74.93,75.01,934630.0
2021-03-08 15:00:00,75.0,75.0,74.54,74.59,1319536.0,75.0,75.0,74.54,74.59,1319536.0
2021-03-08 15:10:00,74.59,74.66,74.23,74.27,1612819.0,74.59,74.66,74.23,74.27,1612819.0
2021-03-08 15:20:00,74.27,74.42,74.04,74.1,1596868.0,74.27,74.42,74.04,74.1,1596868.0
2021-03-08 15:30:00,74.11,74.87,74.02,74.65,1643006.0,74.11,74.87,74.02,74.65,1643006.0
2021-03-08 15:40:00,74.64,74.83,74.32,74.46,1307920.0,74.64,74.83,74.32,74.46,1307920.0
2021-03-08 15:50:00,74.47,74.58,73.86,73.95,2929125.0,74.47,74.58,73.86,73.95,2929125.0
2021-03-09 09:30:00,76.73,77.23,76.17,76.26,2973908.0,76.73,77.23,76.17,76.26,2973908.0
2021-03-09 09:40:00,76.26,76.8,75.77,76.79,2333670.0,76.26,76.8,75.77,76.79,2333670.0
2021-03-09 09:50:00,76.79,77.37,76.65,77.27,2050280.0,76.79,77.37,76.65,77.27,2050280.0
2021-03-09 10:00:00,77.28,77.72,77.18,77.57,1589316.0,77.28,77.72,77.18,77.57,1589316.0
2021-03-09 10:10:00,77.55,77.79,77.37,77.65,1010507.0,77.55,77.79,77.37,77.65,1010507.0
2021-03-09 10:20:00,77.64,77.93,77.48,77.56,1163457.0,77.64,77.93,77.48,77.56,1163457.0
2021-03-09 10:30:00,77.58,77.69,77.0,77.55,1300521.0,77.58,77.69,77.0,77.55,1300521.0
2021-03-09 10:40:00,77.55,77.64,77.03,77.04,887970.0,77.55,77.64,77.03,77.04,887970.0
2021-03-09 10:50:00,77.05,77.54,77.0,77.28,994769.0,77.05,77.54,77.0,77.28,994769.0
2021-03-09 11:00:00,77.29,77.82,77.12,77.78,774764.0,77.29,77.82,77.12,77.78,774764.0
2021-03-09 11:10:00,77.76,78.0,77.38,77.99,716214.0,77.76,78.0,77.38,77.99,716214.0
2021-03-09 11:20:00,77.98,78.18,77.79,78.05,805178.0,77.98,78.18,77.79,78.05,805178.0
2021-03-09 11:30:00,78.06,78.16,77.71,77.72,650900.0,78.06,78.16,77.71,77.72,650900.0
2021-03-09 11:40:00,77.73,77.94,77.5,77.67,711653.0,77.73,77.94,77.5,77.67,711653.0
2021-03-09 11:50:00,77.68,78.02,77.66,77.9,621860.0,77.68,78.02,77.66,77.9,621860.0
2021-03-09 12:00:00,77.91,78.27,77.78,78.23,694383.0,77.91,78.27,77.78,78.23,694383.0
2021-03-09 12:10:00,78.24,78.43,78.11,78.12,622787.0,78.24,78.43,78.11,78.12,622787.0
2021-03-09 12:20:00,78.13,78.34,78.01,78.07,657860.0,78.13,78.34,78.01,78.07,657860.0
2021-03-09 12:30:00,78.06,78.32,78.05,78.19,513962.0,78.06,78.32,78.05,78.19,513962.0
2021-03-09 12:40:00,78.19,78.2,77.98,78.06,603286.0,78.19,78.2,77.98,78.06,603286.0
2021-03-09 12:50:00,78.06,78.08,77.87,77.98,512695.0,78.06,78.08,77.87,77.98,512695.0
2021-03-09 13:00:00,77.99,78.41,77.98,78.35,629416.0,77.99,78.41,77.98,78.35,629416.0
2021-03-09 13:10:00,78.36,78.54,78.26,78.44,809601.0,78.36,78.54,78.26,78.44,809601.0
2021-03-09 13:20:00,78.44,78.56,78.24,78.27,555747.0,78.44,78.56,78.24,78.27,555747.0
2021-03-09 13:30:00,78.27,78.62,78.25,78.59,572576.0,78.27,78.62,78.25,78.59,572576.0
2021-03-09 13:40:00,78.6,78.63,78.42,78.52,442626.0,78.6,78.63,78.42,78.52,442626.0
2021-03-09 13:50:00,78.52,78.87,78.41,78.81,547419.0,78.52,78.87,78.41,78.81,547419.0
2021-03-09 14:00:00,78.81,78.84,78.48,78.56,461891.0,78.81,78.84,78.48,78.56,461891.0
2021-03-09 14:10:00,78.57,78.59,78.15,78.17,493298.0,78.57,78.59,78.15,78.17,493298.0
2021-03-09 14:20:00,78.17,78.34,78.09,78.2,548409.0,78.17,78.34,78.09,78.2,548409.0
2021-03-09 14:30:00,78.2,78.62,78.2,78.61,508446.0,78.2,78.62,78.2,78.61,508446.0
2021-03-09 14:40:00,78.62,78.81,78.6,78.66,601467.0,78.62,78.81,78.6,78.66,601467.0
2021-03-09 14:50:00,78.67,78.97,78.67,78.79,604690.0,78.67,78.97,78.67,78.79,604690.0
2021-03-09 15:00:00,78.79,78.85,78.67,78.8,530694.0,78.79,78.85,78.67,78.8,530694.0
2021-03-09 15:10:00,78.8,78.98,78.79,78.92,628217.0,78.8,78.98,78.79,78.92,628217.0
2021-03-09 15:20:00,78.93,78.99,78.76,78.9,618166.0,78.93,78.99,78.76,78.9,618166.0
2021-03-09 15:30:00,78.91,79.22,78.6,78.82,1179691.0,78.91,79.22,78.6,78.82,1179691.0
2021-03-09 15:40:00,78.82,78.83,78.46,78.79,1164933.0,78.82,78.83,78.46,78.79,1164933.0
2021-03-09 15:50:00,78.81,78.93,78.34,78.52,2046223.0,78.81,78.93,78.34,78.52,2046223.0
2021-03-10 09:30:00,79.75,80.04,78.53,78.7,2989512.0,79.75,80.04,78.53,78.7,2989512.0
2021-03-10 09:40:00,78.71,79.4,78.48,79.19,1848264.0,78.71,79.4,78.48,79.19,1848264.0
2021-03-10 09:50:00,79.13,79.63,79.07,79.14,1523299.0,79.13,79.63,79.07,79.14,1523299.0
2021-03-10 10:00:00,79.13,79.55,78.86,79.18,1480296.0,79.13,79.55,78.86,79.18,1480296.0
2021-03-10 10:10:00,79.18,79.41,78.55,78.69,1777693.0,79.18,79.41,78.55,78.69,1777693.0
2021-03-10 10:20:00,78.7,78.78,77.73,77.8,1519171.0,78.7,78.78,77.73,77.8,1519171.0
2021-03-10 10:30:00,77.81,78.46,77.73,77.73,1322513.0,77.81,78.46,77.73,77.73,1322513.0
2021-03-10 10:40:00,77.72,78.34,77.6,78.16,902856.0,77.72,78.34,77.6,78.16,902856.0
2021-03-10 10:50:00,78.14,78.63,77.86,78.49,1271247.0,78.14,78.63,77.86,78.49,1271247.0
2021-03-10 11:00:00,78.51,78.93,78.36,78.81,1162028.0,78.51,78.93,78.36,78.81,1162028.0
2021-03-10 11:10:00,78.82,78.99,78.72,78.91,933891.0,78.82,78.99,78.72,78.91,933891.0
2021-03-10 11:20:00,78.92,79.44,78.63,79.1,1246688.0,78.92,79.44,78.63,79.1,1246688.0
2021-03-10 11:30:00,79.1,79.21,78.52,78.54,747914.0,79.1,79.21,78.52,78.54,747914.0
2021-03-10 11:40:00,78.54,78.76,78.3,78.7,931103.0,78.54,78.76,78.3,78.7,931103.0
2021-03-10 11:50:00,78.71,79.03,78.68,78.73,692599.0,78.71,79.03,78.68,78.73,692599.0
2021-03-10 12:00:00,78.73,78.81,78.47,78.6,501065.0,78.73,78.81,78.47,78.6,501065.0
2021-03-10 12:10:00,78.59,78.8,78.42,78.48,479585.0,78.59,78.8,78.42,78.48,479585.0
2021-03-10 12:20:00,78.47,78.5,78.1,78.11,527873.0,78.47,78.5,78.1,78.11,527873.0
2021-03-10 12:30:00,78.12,78.31,77.58,77.64,992566.0,78.12,78.31,77.58,77.64,992566.0
2021-03-10 12:40:00,77.62,78.5,77.57,78.39,800027.0,77.62,78.5,77.57,78.39,800027.0
2021-03-10 12:50:00,78.4,78.6,78.22,78.44,662125.0,78.4,78.6,78.22,78.44,662125.0
2021-03-10 13:00:00,78.47,78.5,77.75,78.33,1100239.0,78.47,78.5,77.75,78.33,1100239.0
2021-03-10 13:10:00,78.35,78.37,77.73,78.03,811205.0,78.35,78.37,77.73,78.03,811205.0
2021-03-10 13:20:00,78.0,78.31,77.92,78.28,770881.0,78.0,78.31,77.92,78.28,770881.0
2021-03-10 13:30:00,78.28,78.38,77.52,77.72,821116.0,78.28,78.38,77.52,77.72,821116.0
2021-03-10 13:40:00,77.7,77.9,77.41,77.76,748986.0,77.7,77.9,77.41,77.76,748986.0
2021-03-10 13:50:00,77.75,78.0,77.56,77.85,602513.0,77.75,78.0,77.56,77.85,602513.0
2021-03-10 14:00:00,77.87,78.3,77.73,78.02,692470.0,77.87,78.3,77.73,78.02,692470.0
2021-03-10 14:10:00,78.04,78.37,78.02,78.26,487466.0,78.04,78.37,78.02,78.26,487466.0
2021-03-10 14:20:00,78.28,78.3,77.83,78.13,693755.0,78.28,78.3,77.83,78.13,693755.0
2021-03-10 14:30:00,78.13,78.19,77.9,77.92,480453.0,78.13,78.19,77.9,77.92,480453.0
2021-03-10 14:40:00,77.93,78.49,77.87,78.47,621435.0,77.93,78.49,77.87,78.47,621435.0
2021-03-10 14:50:00,78.46,78.47,78.06,78.1,568197.0,78.46,78.47,78.06,78.1,568197.0
2021-03-10 15:00:00,78.12,78.32,77.85,78.08,695280.0,78.12,78.32,77.85,78.08,695280.0
2021-03-10 15:10:00,78.09,78.11,77.86,78.1,563110.0,78.09,78.11,77.86,78.1,563110.0
2021-03-10 15:20:00,78.09,78.16,77.68,77.68,652569.0,78.09,78.16,77.68,77.68,652569.0
2021-03-10 15:30:00,77.69,78.12,77.68,78.08,722873.0,77.69,78.12,77.68,78.08,722873.0
2021-03-10 15:40:00,78.08,78.24,77.88,78.08,922354.0,78.08,78.24,77.88,78.08,922354.0
2021-03-10 15:50:00,78.08,78.08,77.45,77.48,2111385.0,78.08,78.08,77.45,77.48,2111385.0
2021-03-11 09:30:00,79.4,80.89,79.37,80.46,3535213.0,79.4,80.89,79.37,80.46,3535213.0
2021-03-11 09:40:00,80.47,80.73,79.8,80.33,1734032.0,80.47,80.73,79.8,80.33,1734032.0
2021-03-11 09:50:00,80.34,80.59,80.13,80.49,1237493.0,80.34,80.59,80.13,80.49,1237493.0
2021-03-11 10:00:00,80.5,80.82,80.36,80.5,1206021.0,80.5,80.82,80.36,80.5,1206021.0
2021-03-11 10:10:00,80.49,80.66,79.78,79.87,1252498.0,80.49,80.66,79.78,79.87,1252498.0
2021-03-11 10:20:00,79.86,80.21,79.71,79.78,1142268.0,79.86,80.21,79.71,79.78,1142268.0
2021-03-11 10:30:00,79.78,80.15,79.78,80.01,787800.0,79.78,80.15,79.78,80.01,787800.0
2021-03-11 10:40:00,80.0,80.33,79.9,80.33,800922.0,80.0,80.33,79.9,80.33,800922.0
2021-03-11 10:50:00,80.33,80.4,79.98,80.28,959477.0,80.33,80.4,79.98,80.28,959477.0
2021-03-11 11:00:00,80.28,80.59,80.28,80.45,940905.0,80.28,80.59,80.28,80.45,940905.0
2021-03-11 11:10:00,80.46,80.86,80.39,80.65,920721.0,80.46,80.86,80.39,80.65,920721.0
2021-03-11 11:20:00,80.66,80.91,80.63,80.82,841338.0,80.66,80.91,80.63,80.82,841338.0
2021-03-11 11:30:00,80.83,81.08,80.69,81.01,1186451.0,80.83,81.08,80.69,81.01,1186451.0
2021-03-11 11:40:00,81.01,81.15,80.91,80.94,685305.0,81.01,81.15,80.91,80.94,685305.0
2021-03-11 11:50:00,80.95,81.03,80.71,80.87,766863.0,80.95,81.03,80.71,80.87,766863.0
2021-03-11 12:00:00,80.87,81.07,80.63,81.04,952229.0,80.87,81.07,80.63,81.04,952229.0
2021-03-11 12:10:00,81.04,81.24,81.01,81.11,1304863.0,81.04,81.24,81.01,81.11,1304863.0
2021-03-11 12:20:00,81.12,81.26,80.99,81.23,771065.0,81.12,81.26,80.99,81.23,771065.0
2021-03-11 12:30:00,81.23,81.42,81.09,81.3,1127176.0,81.23,81.42,81.09,81.3,1127176.0
2021-03-11 12:40:00,81.32,81.45,81.14,81.34,867209.0,81.32,81.45,81.14,81.34,867209.0
2021-03-11 12:50:00,81.34,81.34,81.03,81.23,539941.0,81.34,81.34,81.03,81.23,539941.0
2021-03-11 13:00:00,81.24,81.56,81.15,81.41,768332.0,81.24,81.56,81.15,81.41,768332.0
2021-03-11 13:10:00,81.41,81.6,81.32,81.36,560376.0,81.41,81.6,81.32,81.36,560376.0
2021-03-11 13:20:00,81.36,81.45,81.2,81.33,661735.0,81.36,81.45,81.2,81.33,661735.0
2021-03-11 13:30:00,81.34,81.53,81.26,81.5,555106.0,81.34,81.53,81.26,81.5,555106.0
2021-03-11 13:40:00,81.5,81.56,81.26,81.38,478670.0,81.5,81.56,81.26,81.38,478670.0
2021-03-11 13:50:00,81.39,81.53,81.09,81.33,689085.0,81.39,81.53,81.09,81.33,689085.0
2021-03-11 14:00:00,81.33,81.72,81.32,81.59,735242.0,81.33,81.72,81.32,81.59,735242.0
2021-03-11 14:10:00,81.6,81.87,81.56,81.78,943985.0,81.6,81.87,81.56,81.78,943985.0
2021-03-11 14:20:00,81.78,81.78,81.52,81.54,565005.0,81.78,81.78,81.52,81.54,565005.0
2021-03-11 14:30:00,81.55,81.61,81.38,81.59,610742.0,81.55,81.61,81.38,81.59,610742.0
2021-03-11 14:40:00,81.6,81.72,81.57,81.58,551541.0,81.6,81.72,81.57,81.58,551541.0
2021-03-11 14:50:00,81.59,81.89,81.56,81.64,687406.0,81.59,81.89,81.56,81.64,687406.0
2021-03-11 15:00:00,81.64,81.8,81.55,81.76,626694.0,81.64,81.8,81.55,81.76,626694.0
2021-03-11 15:10:00,81.75,81.77,81.47,81.57,624477.0,81.75,81.77,81.47,81.57,624477.0
2021-03-11 15:20:00,81.57,81.62,81.42,81.53,653284.0,81.57,81.62,81.42,81.53,653284.0
2021-03-11 15:30:00,81.54,81.56,81.26,81.38,689223.0,81.54,81.56,81.26,81.38,689223.0
2021-03-11 15:40:00,81.38,81.48,81.22,81.27,726502.0,81.38,81.48,81.22,81.27,726502.0
2021-03-11 15:50:00,81.26,81.34,81.07,81.23,1482409.0,81.26,81.34,81.07,81.23,1482409.0
2021-03-12 09:30:00,79.75,80.01,79.23,79.56,2676868.0,79.75,80.01,79.23,79.56,2676868.0
2021-03-12 09:40:00,79.57,80.44,79.5,80.41,1583825.0,79.57,80.44,79.5,80.41,1583825.0
2021-03-12 09:50:00,80.4,80.91,80.3,80.86,1414113.0,80.4,80.91,80.3,80.86,1414113.0
2021-03-12 10:00:00,80.86,81.06,80.48,80.83,1190491.0,80.86,81.06,80.48,80.83,1190491.0
2021-03-12 10:10:00,80.83,80.86,80.31,80.33,1047122.0,80.83,80.86,80.31,80.33,1047122.0
2021-03-12 10:20:00,80.31,80.53,79.88,80.21,961491.0,80.31,80.53,79.88,80.21,961491.0
2021-03-12 10:30:00,80.21,80.52,80.1,80.44,1094890.0,80.21,80.52,80.1,80.44,1094890.0
2021-03-12 10:40:00,80.47,80.62,80.27,80.42,881670.0,80.47,80.62,80.27,80.42,881670.0
2021-03-12 10:50:00,80.42,80.51,79.8,79.96,938440.0,80.42,80.51,79.8,79.96,938440.0
2021-03-12 11:00:00,79.94,80.18,79.66,80.08,984387.0,79.94,80.18,79.66,80.08,984387.0
2021-03-12 11:10:00,80.08,80.25,80.0,80.08,501819.0,80.08,80.25,80.0,80.08,501819.0
2021-03-12 11:20:00,80.07,80.43,80.07,80.36,414032.0,80.07,80.43,80.07,80.36,414032.0
2021-03-12 11:30:00,80.36,80.59,80.19,80.54,523429.0,80.36,80.59,80.19,80.54,523429.0
2021-03-12 11:40:00,80.54,80.66,80.46,80.62,440375.0,80.54,80.66,80.46,80.62,440375.0
2021-03-12 11:50:00,80.61,80.73,80.43,80.54,465386.0,80.61,80.73,80.43,80.54,465386.0
2021-03-12 12:00:00,80.56,80.76,80.43,80.7,517158.0,80.56,80.76,80.43,80.7,517158.0
2021-03-12 12:10:00,80.7,80.78,80.63,80.69,393582.0,80.7,80.78,80.63,80.69,393582.0
2021-03-12 12:20:00,80.68,80.78,80.58,80.72,331713.0,80.68,80.78,80.58,80.72,331713.0
2021-03-12 12:30:00,80.73,80.96,80.71,80.87,487554.0,80.73,80.96,80.71,80.87,487554.0
2021-03-12 12:40:00,80.88,80.92,80.51,80.55,460888.0,80.88,80.92,80.51,80.55,460888.0
2021-03-12 12:50:00,80.54,80.7,80.43,80.7,460155.0,80.54,80.7,80.43,80.7,460155.0
2021-03-12 13:00:00,80.7,80.84,80.57,80.78,462459.0,80.7,80.84,80.57,80.78,462459.0
2021-03-12 13:10:00,80.79,80.88,80.68,80.83,356419.0,80.79,80.88,80.68,80.83,356419.0
2021-03-12 13:20:00,80.83,80.94,80.79,80.93,323271.0,80.83,80.94,80.79,80.93,323271.0
2021-03-12 13:30:00,80.92,81.09,80.84,80.92,554654.0,80.92,81.09,80.84,80.92,554654.0
2021-03-12 13:40:00,80.92,81.01,80.65,80.67,438004.0,80.92,81.01,80.65,80.67,438004.0
2021-03-12 13:50:00,80.67,80.93,80.67,80.73,342070.0,80.67,80.93,80.67,80.73,342070.0
2021-03-12 14:00:00,80.74,80.85,80.67,80.79,251495.0,80.74,80.85,80.67,80.79,251495.0
2021-03-12 14:10:00,80.78,80.89,80.68,80.76,342609.0,80.78,80.89,80.68,80.76,342609.0
2021-03-12 14:20:00,80.75,80.86,80.64,80.83,411090.0,80.75,80.86,80.64,80.83,411090.0
2021-03-12 14:30:00,80.83,80.93,80.72,80.85,318103.0,80.83,80.93,80.72,80.85,318103.0
2021-03-12 14:40:00,80.85,81.13,80.85,81.01,454393.0,80.85,81.13,80.85,81.01,454393.0
2021-03-12 14:50:00,81.0,81.07,80.92,81.03,459802.0,81.0,81.07,80.92,81.03,459802.0
2021-03-12 15:00:00,81.03,81.06,80.79,80.84,378646.0,81.03,81.06,80.79,80.84,378646.0
2021-03-12 15:10:00,80.83,81.01,80.72,80.98,460627.0,80.83,81.01,80.72,80.98,460627.0
2021-03-12 15:20:00,80.98,81.05,80.88,80.91,407804.0,80.98,81.05,80.88,80.91,407804.0
2021-03-12 15:30:00,80.92,81.19,80.87,81.13,556002.0,80.92,81.19,80.87,81.13,556002.0
2021-03-12 15:40:00,81.12,81.12,80.9,80.9,787488.0,81.12,81.12,80.9,80.9,787488.0
2021-03-12 15:50:00,80.9,81.1,80.81,81.05,1476213.0,80.9,81.1,80.81,81.05,1476213.0
2021-03-15 09:30:00,81.9,82.06,81.46,81.51,2277066.0,81.9,82.06,81.46,81.51,2277066.0
2021-03-15 09:40:00,81.5,82.53,81.2,82.34,1790071.0,81.5,82.53,81.2,82.34,1790071.0
2021-03-15 09:50:00,82.33,82.85,82.21,82.41,1501583.0,82.33,82.85,82.21,82.41,1501583.0
2021-03-15 10:00:00,82.39,83.39,82.35,82.98,2177293.0,82.39,83.39,82.35,82.98,2177293.0
2021-03-15 10:10:00,82.98,83.38,82.85,83.07,923167.0,82.98,83.38,82.85,83.07,923167.0
2021-03-15 10:20:00,83.06,83.13,82.44,82.64,1065316.0,83.06,83.13,82.44,82.64,1065316.0
2021-03-15 10:30:00,82.63,82.9,82.27,82.43,822918.0,82.63,82.9,82.27,82.43,822918.0
2021-03-15 10:40:00,82.42,83.18,82.36,83.06,894008.0,82.42,83.18,82.36,83.06,894008.0
2021-03-15 10:50:00,83.06,83.18,82.76,82.98,687695.0,83.06,83.18,82.76,82.98,687695.0
2021-03-15 11:00:00,82.98,83.33,82.92,83.33,951456.0,82.98,83.33,82.92,83.33,951456.0
2021-03-15 11:10:00,83.32,83.36,82.93,83.06,789018.0,83.32,83.36,82.93,83.06,789018.0
2021-03-15 11:20:00,83.06,83.13,82.35,82.45,899561.0,83.06,83.13,82.35,82.45,899561.0
2021-03-15 11:30:00,82.46,82.66,82.03,82.16,904822.0,82.46,82.66,82.03,82.16,904822.0
2021-03-15 11:40:00,82.16,82.7,82.16,82.58,918210.0,82.16,82.7,82.16,82.58,918210.0
2021-03-15 11:50:00,82.57,82.66,82.31,82.39,690647.0,82.57,82.66,82.31,82.39,690647.0
2021-03-15 12:00:00,82.39,82.48,82.1,82.45,640388.0,82.39,82.48,82.1,82.45,640388.0
2021-03-15 12:10:00,82.45,82.45,82.23,82.32,445244.0,82.45,82.45,82.23,82.32,445244.0
2021-03-15 12:20:00,82.33,82.49,82.22,82.29,442848.0,82.33,82.49,82.22,82.29,442848.0
2021-03-15 12:30:00,82.29,82.53,82.11,82.16,514972.0,82.29,82.53,82.11,82.16,514972.0
2021-03-15 12:40:00,82.16,82.16,81.8,81.84,905320.0,82.16,82.16,81.8,81.84,905320.0
2021-03-15 12:50:00,81.84,82.05,81.8,81.94,618894.0,81.84,82.05,81.8,81.94,618894.0
2021-03-15 13:00:00,81.95,82.04,81.81,81.87,617091.0,81.95,82.04,81.81,81.87,617091.0
2021-03-15 13:10:00,81.88,82.02,81.78,81.86,507016.0,81.88,82.02,81.78,81.86,507016.0
2021-03-15 13:20:00,81.87,81.99,81.76,81.95,403206.0,81.87,81.99,81.76,81.95,403206.0
2021-03-15 13:30:00,81.95,82.05,81.8,81.98,550307.0,81.95,82.05,81.8,81.98,550307.0
2021-03-15 13:40:00,81.97,81.98,81.79,81.82,470680.0,81.97,81.98,81.79,81.82,470680.0
2021-03-15 13:50:00,81.81,81.83,81.62,81.8,580591.0,81.81,81.83,81.62,81.8,580591.0
2021-03-15 14:00:00,81.81,82.24,81.81,82.22,800552.0,81.81,82.24,81.81,82.22,800552.0
2021-03-15 14:10:00,82.21,82.26,82.08,82.16,434246.0,82.21,82.26,82.08,82.16,434246.0
2021-03-15 14:20:00,82.16,82.37,82.14,82.27,411935.0,82.16,82.37,82.14,82.27,411935.0
2021-03-15 14:30:00,82.29,82.57,82.27,82.45,502066.0,82.29,82.57,82.27,82.45,502066.0
2021-03-15 14:40:00,82.45,82.52,82.37,82.45,311448.0,82.45,82.52,82.37,82.45,311448.0
2021-03-15 14:50:00,82.46,82.61,82.43,82.56,533151.0,82.46,82.61,82.43,82.56,533151.0
2021-03-15 15:00:00,82.56,82.57,82.27,82.42,641336.0,82.56,82.57,82.27,82.42,641336.0
2021-03-15 15:10:00,82.42,82.48,82.26,82.29,475401.0,82.42,82.48,82.26,82.29,475401.0
2021-03-15 15:20:00,82.29,82.31,82.08,82.25,689460.0,82.29,82.31,82.08,82.25,689460.0
2021-03-15 15:30:00,82.24,82.47,82.23,82.36,635161.0,82.24,82.47,82.23,82.36,635161.0
2021-03-15 15:40:00,82.35,82.44,82.27,82.39,718993.0,82.35,82.44,82.27,82.39,718993.0
2021-03-15 15:50:00,82.39,82.57,82.16,82.51,1957766.0,82.39,82.57,82.16,82.51,1957766.0
2021-03-16 09:30:00,83.66,84.47,83.1,84.15,3705869.0,83.66,84.47,83.1,84.15,3705869.0
2021-03-16 09:40:00,84.16,84.67,84.01,84.26,1788397.0,84.16,84.67,84.01,84.26,1788397.0
2021-03-16 09:50:00,84.25,84.31,83.71,84.11,1775041.0,84.25,84.31,83.71,84.11,1775041.0
2021-03-16 10:00:00,84.11,84.45,84.03,84.19,1125857.0,84.11,84.45,84.03,84.19,1125857.0
2021-03-16 10:10:00,84.17,84.64,84.11,84.24,1230607.0,84.17,84.64,84.11,84.24,1230607.0
2021-03-16 10:20:00,84.25,84.44,84.09,84.25,942809.0,84.25,84.44,84.09,84.25,942809.0
2021-03-16 10:30:00,84.25,84.63,84.25,84.53,908290.0,84.25,84.63,84.25,84.53,908290.0
2021-03-16 10:40:00,84.52,84.73,84.23,84.47,976211.0,84.52,84.73,84.23,84.47,976211.0
2021-03-16 10:50:00,84.46,84.75,84.33,84.42,878203.0,84.46,84.75,84.33,84.42,878203.0
2021-03-16 11:00:00,84.43,84.52,84.25,84.29,735434.0,84.43,84.52,84.25,84.29,735434.0
2021-03-16 11:10:00,84.28,84.57,84.22,84.38,681158.0,84.28,84.57,84.22,84.38,681158.0
2021-03-16 11:20:00,84.39,84.72,84.3,84.4,661063.0,84.39,84.72,84.3,84.4,661063.0
2021-03-16 11:30:00,84.39,84.54,84.22,84.29,659353.0,84.39,84.54,84.22,84.29,659353.0
2021-03-16 11:40:00,84.28,84.49,84.2,84.45,616065.0,84.28,84.49,84.2,84.45,616065.0
2021-03-16 11:50:00,84.45,84.48,84.06,84.16,618931.0,84.45,84.48,84.06,84.16,618931.0
2021-03-16 12:00:00,84.17,84.28,84.06,84.13,519391.0,84.17,84.28,84.06,84.13,519391.0
2021-03-16 12:10:00,84.15,84.17,83.75,83.87,864114.0,84.15,84.17,83.75,83.87,864114.0
2021-03-16 12:20:00,83.87,83.93,83.28,83.34,987104.0,83.87,83.93,83.28,83.34,987104.0
2021-03-16 12:30:00,83.34,83.78,83.29,83.75,721408.0,83.34,83.78,83.29,83.75,721408.0
2021-03-16 12:40:00,83.76,83.82,83.51,83.6,600646.0,83.76,83.82,83.51,83.6,600646.0
2021-03-16 12:50:00,83.61,83.73,83.51,83.68,464737.0,83.61,83.73,83.51,83.68,464737.0
2021-03-16 13:00:00,83.69,84.08,83.69,83.99,742153.0,83.69,84.08,83.69,83.99,742153.0
2021-03-16 13:10:00,83.98,84.06,83.82,83.9,502011.0,83.98,84.06,83.82,83.9,502011.0
2021-03-16 13:20:00,83.9,83.95,83.71,83.73,576783.0,83.9,83.95,83.71,83.73,576783.0
2021-03-16 13:30:00,83.74,83.77,83.44,83.52,637021.0,83.74,83.77,83.44,83.52,637021.0
2021-03-16 13:40:00,83.52,83.61,83.37,83.49,567068.0,83.52,83.61,83.37,83.49,567068.0
2021-03-16 13:50:00,83.49,83.53,83.16,83.34,506449.0,83.49,83.53,83.16,83.34,506449.0
2021-03-16 14:00:00,83.33,83.45,82.84,83.02,810424.0,83.33,83.45,82.84,83.02,810424.0
2021-03-16 14:10:00,83.02,83.27,82.97,83.13,680986.0,83.02,83.27,82.97,83.13,680986.0
2021-03-16 14:20:00,83.11,83.14,82.44,82.57,1064552.0,83.11,83.14,82.44,82.57,1064552.0
2021-03-16 14:30:00,82.57,82.76,82.35,82.41,1096281.0,82.57,82.76,82.35,82.41,1096281.0
2021-03-16 14:40:00,82.41,82.67,82.25,82.58,1011364.0,82.41,82.67,82.25,82.58,1011364.0
2021-03-16 14:50:00,82.58,82.9,82.56,82.87,872219.0,82.58,82.9,82.56,82.87,872219.0
2021-03-16 15:00:00,82.85,82.96,82.59,82.82,653786.0,82.85,82.96,82.59,82.82,653786.0
2021-03-16 15:10:00,82.82,83.02,82.81,82.97,450301.0,82.82,83.02,82.81,82.97,450301.0
2021-03-16 15:20:00,82.97,83.14,82.88,83.0,637768.0,82.97,83.14,82.88,83.0,637768.0
2021-03-16 15:30:00,83.0,83.29,82.98,83.12,807857.0,83.0,83.29,82.98,83.12,807857.0
2021-03-16 15:40:00,83.12,83.22,82.86,82.88,684066.0,83.12,83.22,82.86,82.88,684066.0
2021-03-16 15:50:00,82.88,83.08,82.55,82.76,1667880.0,82.88,83.08,82.55,82.76,1667880.0
2021-03-17 09:30:00,81.74,82.02,80.61,80.79,2292272.0,81.74,82.02,80.61,80.79,2292272.0
2021-03-17 09:40:00,80.79,81.78,80.62,81.65,1745405.0,80.79,81.78,80.62,81.65,1745405.0
2021-03-17 09:50:00,81.64,81.88,81.15,81.48,1199603.0,81.64,81.88,81.15,81.48,1199603.0
2021-03-17 10:00:00,81.47,81.88,81.27,81.53,975110.0,81.47,81.88,81.27,81.53,975110.0
2021-03-17 10:10:00,81.54,81.98,81.45,81.9,1142949.0,81.54,81.98,81.45,81.9,1142949.0
2021-03-17 10:20:00,81.91,81.99,81.5,81.56,678629.0,81.91,81.99,81.5,81.56,678629.0
2021-03-17 10:30:00,81.55,81.7,81.2,81.54,922300.0,81.55,81.7,81.2,81.54,922300.0
2021-03-17 10:40:00,81.53,81.56,81.09,81.32,860324.0,81.53,81.56,81.09,81.32,860324.0
2021-03-17 10:50:00,81.3,81.59,81.17,81.37,658973.0,81.3,81.59,81.17,81.37,658973.0
2021-03-17 11:00:00,81.38,81.4,80.95,81.14,827993.0,81.38,81.4,80.95,81.14,827993.0
2021-03-17 11:10:00,81.12,81.62,81.0,81.62,630006.0,81.12,81.62,81.0,81.62,630006.0
2021-03-17 11:20:00,81.63,81.66,81.26,81.38,614845.0,81.63,81.66,81.26,81.38,614845.0
2021-03-17 11:30:00,81.39,81.44,80.97,81.0,635251.0,81.39,81.44,80.97,81.0,635251.0
2021-03-17 11:40:00,81.01,81.3,80.88,81.25,693703.0,81.01,81.3,80.88,81.25,693703.0
2021-03-17 11:50:00,81.24,81.33,80.94,80.95,507700.0,81.24,81.33,80.94,80.95,507700.0
2021-03-17 12:00:00,80.94,81.14,80.81,81.0,726407.0,80.94,81.14,80.81,81.0,726407.0
2021-03-17 12:10:00,81.01,81.06,80.63,80.96,1053982.0,81.01,81.06,80.63,80.96,1053982.0
2021-03-17 12:20:00,80.98,81.16,80.8,81.13,646426.0,80.98,81.16,80.8,81.13,646426.0
2021-03-17 12:30:00,81.13,81.14,80.63,80.84,699322.0,81.13,81.14,80.63,80.84,699322.0
2021-03-17 12:40:00,80.83,81.0,80.66,80.73,581299.0,80.83,81.0,80.66,80.73,581299.0
2021-03-17 12:50:00,80.73,80.88,80.41,80.49,692429.0,80.73,80.88,80.41,80.49,692429.0
2021-03-17 13:00:00,80.48,80.84,80.42,80.81,860346.0,80.48,80.84,80.42,80.81,860346.0
2021-03-17 13:10:00,80.81,81.06,80.71,81.04,593009.0,80.81,81.06,80.71,81.04,593009.0
2021-03-17 13:20:00,81.03,81.14,80.91,81.09,663143.0,81.03,81.14,80.91,81.09,663143.0
2021-03-17 13:30:00,81.09,81.11,80.85,80.9,534559.0,81.09,81.11,80.85,80.9,534559.0
2021-03-17 13:40:00,80.89,81.08,80.78,81.05,431679.0,80.89,81.08,80.78,81.05,431679.0
2021-03-17 13:50:00,81.04,81.08,80.75,81.06,517460.0,81.04,81.08,80.75,81.06,517460.0
2021-03-17 14:00:00,81.08,82.21,81.08,82.13,2281285.0,81.08,82.21,81.08,82.13,2281285.0
2021-03-17 14:10:00,82.13,82.76,82.12,82.34,1583394.0,82.13,82.76,82.12,82.34,1583394.0
2021-03-17 14:20:00,82.36,82.43,81.83,81.86,998680.0,82.36,82.43,81.83,81.86,998680.0
2021-03-17 14:30:00,81.86,82.55,81.77,82.52,1198809.0,81.86,82.55,81.77,82.52,1198809.0
2021-03-17 14:40:00,82.52,83.03,82.49,82.75,1446287.0,82.52,83.03,82.49,82.75,1446287.0
2021-03-17 14:50:00,82.74,82.98,82.64,82.97,1185808.0,82.74,82.98,82.64,82.97,1185808.0
2021-03-17 15:00:00,82.99,83.25,82.82,83.09,1174845.0,82.99,83.25,82.82,83.09,1174845.0
2021-03-17 15:10:00,83.09,83.22,82.81,82.91,981287.0,83.09,83.22,82.81,82.91,981287.0
2021-03-17 15:20:00,82.9,82.94,82.56,82.63,865186.0,82.9,82.94,82.56,82.63,865186.0
2021-03-17 15:30:00,82.64,83.12,82.63,82.67,1143199.0,82.64,83.12,82.63,82.67,1143199.0
2021-03-17 15:40:00,82.66,82.9,82.42,82.59,924551.0,82.66,82.9,82.42,82.59,924551.0
2021-03-17 15:50:00,82.58,82.67,82.27,82.64,1401230.0,82.58,82.67,82.27,82.64,1401230.0
2021-03-18 09:30:00,81.14,81.62,80.74,80.93,2136167.0,81.14,81.62,80.74,80.93,2136167.0
2021-03-18 09:40:00,80.89,80.95,79.78,79.86,2551790.0,80.89,80.95,79.78,79.86,2551790.0
2021-03-18 09:50:00,79.85,80.4,79.57,80.2,2102865.0,79.85,80.4,79.57,80.2,2102865.0
2021-03-18 10:00:00,80.19,80.19,79.64,79.83,1312407.0,80.19,80.19,79.64,79.83,1312407.0
2021-03-18 10:10:00,79.83,80.0,79.61,79.92,1216398.0,79.83,80.0,79.61,79.92,1216398.0
2021-03-18 10:20:00,79.91,80.35,79.86,80.23,1077713.0,79.91,80.35,79.86,80.23,1077713.0
2021-03-18 10:30:00,80.24,80.49,79.84,80.46,1195203.0,80.24,80.49,79.84,80.46,1195203.0
2021-03-18 10:40:00,80.45,80.47,80.02,80.06,862906.0,80.45,80.47,80.02,80.06,862906.0
2021-03-18 10:50:00,80.06,80.51,79.91,80.4,903768.0,80.06,80.51,79.91,80.4,903768.0
2021-03-18 11:00:00,80.41,80.8,80.41,80.76,822799.0,80.41,80.8,80.41,80.76,822799.0
2021-03-18 11:10:00,80.77,80.79,80.36,80.44,663346.0,80.77,80.79,80.36,80.44,663346.0
2021-03-18 11:20:00,80.44,80.57,80.08,80.4,800455.0,80.44,80.57,80.08,80.4,800455.0
2021-03-18 11:30:00,80.41,80.44,80.16,80.33,516620.0,80.41,80.44,80.16,80.33,516620.0
2021-03-18 11:40:00,80.33,80.39,80.18,80.26,431406.0,80.33,80.39,80.18,80.26,431406.0
2021-03-18 11:50:00,80.26,80.35,80.01,80.25,557301.0,80.26,80.35,80.01,80.25,557301.0
2021-03-18 12:00:00,80.25,80.65,80.17,80.59,775846.0,80.25,80.65,80.17,80.59,775846.0
2021-03-18 12:10:00,80.59,80.64,80.45,80.45,649172.0,80.59,80.64,80.45,80.45,649172.0
2021-03-18 12:20:00,80.46,80.62,80.32,80.6,524212.0,80.46,80.62,80.32,80.6,524212.0
2021-03-18 12:30:00,80.58,80.64,80.17,80.2,560402.0,80.58,80.64,80.17,80.2,560402.0
2021-03-18 12:40:00,80.19,80.23,79.87,79.9,667235.0,80.19,80.23,79.87,79.9,667235.0
2021-03-18 12:50:00,79.89,79.91,79.6,79.65,1004214.0,79.89,79.91,79.6,79.65,1004214.0
2021-03-18 13:00:00,79.64,79.93,79.6,79.64,827391.0,79.64,79.93,79.6,79.64,827391.0
2021-03-18 13:10:00,79.64,79.88,79.54,79.84,730097.0,79.64,79.88,79.54,79.84,730097.0
2021-03-18 13:20:00,79.85,79.95,79.6,79.72,859804.0,79.85,79.95,79.6,79.72,859804.0
2021-03-18 13:30:00,79.71,79.72,79.31,79.48,1117585.0,79.71,79.72,79.31,79.48,1117585.0
2021-03-18 13:40:00,79.48,79.6,79.43,79.54,556221.0,79.48,79.6,79.43,79.54,556221.0
2021-03-18 13:50:00,79.53,79.89,79.53,79.83,977157.0,79.53,79.89,79.53,79.83,977157.0
2021-03-18 14:00:00,79.83,79.87,79.6,79.69,522991.0,79.83,79.87,79.6,79.69,522991.0
2021-03-18 14:10:00,79.69,79.73,79.32,79.44,891153.0,79.69,79.73,79.32,79.44,891153.0
2021-03-18 14:20:00,79.45,79.66,79.11,79.14,976609.0,79.45,79.66,79.11,79.14,976609.0
2021-03-18 14:30:00,79.14,79.38,78.85,78.88,1627692.0,79.14,79.38,78.85,78.88,1627692.0
2021-03-18 14:40:00,78.88,78.91,78.41,78.76,1672465.0,78.88,78.91,78.41,78.76,1672465.0
2021-03-18 14:50:00,78.75,78.96,78.6,78.75,1025771.0,78.75,78.96,78.6,78.75,1025771.0
2021-03-18 15:00:00,78.73,78.94,78.55,78.88,1195292.0,78.73,78.94,78.55,78.88,1195292.0
2021-03-18 15:10:00,78.88,78.99,78.52,78.54,1035711.0,78.88,78.99,78.52,78.54,1035711.0
2021-03-18 15:20:00,78.54,78.78,78.38,78.76,1099438.0,78.54,78.78,78.38,78.76,1099438.0
2021-03-18 15:30:00,78.75,78.76,78.31,78.34,1183596.0,78.75,78.76,78.31,78.34,1183596.0
2021-03-18 15:40:00,78.35,78.4,78.1,78.18,1778086.0,78.35,78.4,78.1,78.18,1778086.0
2021-03-18 15:50:00,78.18,78.29,78.01,78.13,2904613.0,78.18,78.29,78.01,78.13,2904613.0
2021-03-19 09:30:00,78.41,79.21,78.21,78.43,2803070.0,78.41,79.21,78.21,78.43,2803070.0
2021-03-19 09:40:00,78.41,78.43,77.67,78.2,1787049.0,78.41,78.43,77.67,78.2,1787049.0
2021-03-19 09:50:00,78.2,78.81,78.2,78.33,1159352.0,78.2,78.81,78.2,78.33,1159352.0
2021-03-19 10:00:00,78.34,78.34,77.59,77.96,1190177.0,78.34,78.34,77.59,77.96,1190177.0
2021-03-19 10:10:00,77.97,78.32,77.67,78.3,1025383.0,77.97,78.32,77.67,78.3,1025383.0
2021-03-19 10:20:00,78.3,78.58,78.18,78.42,600699.0,78.3,78.58,78.18,78.42,600699.0
2021-03-19 10:30:00,78.42,78.66,77.86,78.65,930413.0,78.42,78.66,77.86,78.65,930413.0
2021-03-19 10:40:00,78.64,78.73,78.22,78.26,781705.0,78.64,78.73,78.22,78.26,781705.0
2021-03-19 10:50:00,78.28,78.65,78.17,78.65,814562.0,78.28,78.65,78.17,78.65,814562.0
2021-03-19 11:00:00,78.65,78.82,78.44,78.5,624559.0,78.65,78.82,78.44,78.5,624559.0
2021-03-19 11:10:00,78.5,78.73,78.41,78.53,546920.0,78.5,78.73,78.41,78.53,546920.0
2021-03-19 11:20:00,78.51,78.56,78.06,78.46,639571.0,78.51,78.56,78.06,78.46,639571.0
2021-03-19 11:30:00,78.45,78.71,78.29,78.7,538867.0,78.45,78.71,78.29,78.7,538867.0
2021-03-19 11:40:00,78.7,78.76,78.55,78.64,411145.0,78.7,78.76,78.55,78.64,411145.0
2021-03-19 11:50:00,78.64,78.86,78.4,78.71,600655.0,78.64,78.86,78.4,78.71,600655.0
2021-03-19 12:00:00,78.72,79.02,78.72,78.93,583500.0,78.72,79.02,78.72,78.93,583500.0
2021-03-19 12:10:00,78.92,78.96,78.71,78.87,535366.0,78.92,78.96,78.71,78.87,535366.0
2021-03-19 12:20:00,78.87,78.93,78.67,78.75,424588.0,78.87,78.93,78.67,78.75,424588.0
2021-03-19 12:30:00,78.75,79.09,78.74,78.88,620509.0,78.75,79.09,78.74,78.88,620509.0
2021-03-19 12:40:00,78.88,79.32,78.86,79.28,495648.0,78.88,79.32,78.86,79.28,495648.0
2021-03-19 12:50:00,79.29,79.34,79.11,79.19,459631.0,79.29,79.34,79.11,79.19,459631.0
2021-03-19 13:00:00,79.19,79.24,78.76,78.84,617553.0,79.19,79.24,78.76,78.84,617553.0
2021-03-19 13:10:00,78.85,79.11,78.79,78.98,408151.0,78.85,79.11,78.79,78.98,408151.0
2021-03-19 13:20:00,78.99,79.22,78.98,79.17,337936.0,78.99,79.22,78.98,79.17,337936.0
2021-03-19 13:30:00,79.19,79.27,78.94,79.11,500511.0,79.19,79.27,78.94,79.11,500511.0
2021-03-19 13:40:00,79.12,79.23,79.03,79.19,280280.0,79.12,79.23,79.03,79.19,280280.0
2021-03-19 13:50:00,79.2,79.25,78.85,78.98,419474.0,79.2,79.25,78.85,78.98,419474.0
2021-03-19 14:00:00,78.99,79.11,78.76,78.77,489449.0,78.99,79.11,78.76,78.77,489449.0
2021-03-19 14:10:00,78.78,79.01,78.68,78.74,563971.0,78.78,79.01,78.68,78.74,563971.0
2021-03-19 14:20:00,78.75,78.85,78.61,78.79,512503.0,78.75,78.85,78.61,78.79,512503.0
2021-03-19 14:30:00,78.79,78.98,78.72,78.9,497773.0,78.79,78.98,78.72,78.9,497773.0
2021-03-19 14:40:00,78.9,78.93,78.69,78.73,484451.0,78.9,78.93,78.69,78.73,484451.0
2021-03-19 14:50:00,78.73,78.85,78.64,78.84,559791.0,78.73,78.85,78.64,78.84,559791.0
2021-03-19 15:00:00,78.84,78.9,78.38,78.38,609440.0,78.84,78.9,78.38,78.38,609440.0
2021-03-19 15:10:00,78.38,78.49,78.19,78.24,600214.0,78.38,78.49,78.19,78.24,600214.0
2021-03-19 15:20:00,78.24,78.33,78.05,78.25,595949.0,78.24,78.33,78.05,78.25,595949.0
2021-03-19 15:30:00,78.26,78.45,78.22,78.4,651985.0,78.26,78.45,78.22,78.4,651985.0
2021-03-19 15:40:00,78.4,78.61,78.32,78.59,1048495.0,78.4,78.61,78.32,78.59,1048495.0
2021-03-19 15:50:00,78.57,79.11,78.52,79.06,3443639.0,78.57,79.11,78.52,79.06,3443639.0
2021-03-22 09:30:00,79.99,80.86,79.99,80.64,2165653.0,79.99,80.86,79.99,80.64,2165653.0
2021-03-22 09:40:00,80.65,80.74,79.74,80.09,1717444.0,80.65,80.74,79.74,80.09,1717444.0
2021-03-22 09:50:00,80.09,80.13,79.63,79.69,1164437.0,80.09,80.13,79.63,79.69,1164437.0
2021-03-22 10:00:00,79.69,79.89,79.43,79.66,1178870.0,79.69,79.89,79.43,79.66,1178870.0
2021-03-22 10:10:00,79.67,79.84,79.22,79.63,1160483.0,79.67,79.84,79.22,79.63,1160483.0
2021-03-22 10:20:00,79.63,79.85,79.48,79.71,899769.0,79.63,79.85,79.48,79.71,899769.0
2021-03-22 10:30:00,79.71,79.89,79.62,79.81,604053.0,79.71,79.89,79.62,79.81,604053.0
2021-03-22 10:40:00,79.81,79.95,79.61,79.91,645192.0,79.81,79.95,79.61,79.91,645192.0
2021-03-22 10:50:00,79.91,80.27,79.9,80.27,900906.0,79.91,80.27,79.9,80.27,900906.0
2021-03-22 11:00:00,80.28,80.41,80.03,80.17,938513.0,80.28,80.41,80.03,80.17,938513.0
2021-03-22 11:10:00,80.17,80.39,80.15,80.31,658954.0,80.17,80.39,80.15,80.31,658954.0
2021-03-22 11:20:00,80.32,80.53,80.27,80.33,1012285.0,80.32,80.53,80.27,80.33,1012285.0
2021-03-22 11:30:00,80.33,80.56,80.33,80.4,613140.0,80.33,80.56,80.33,80.4,613140.0
2021-03-22 11:40:00,80.4,80.51,80.12,80.43,708837.0,80.4,80.51,80.12,80.43,708837.0
2021-03-22 11:50:00,80.43,80.59,80.38,80.45,615274.0,80.43,80.59,80.38,80.45,615274.0
2021-03-22 12:00:00,80.46,80.74,80.46,80.7,672052.0,80.46,80.74,80.46,80.7,672052.0
2021-03-22 12:10:00,80.7,80.82,80.65,80.75,537304.0,80.7,80.82,80.65,80.75,537304.0
2021-03-22 12:20:00,80.76,80.91,80.73,80.81,559181.0,80.76,80.91,80.73,80.81,559181.0
2021-03-22 12:30:00,80.81,80.99,80.75,80.81,602358.0,80.81,80.99,80.75,80.81,602358.0
2021-03-22 12:40:00,80.8,81.2,80.79,81.15,747829.0,80.8,81.2,80.79,81.15,747829.0
2021-03-22 12:50:00,81.14,81.26,80.99,81.14,603774.0,81.14,81.26,80.99,81.14,603774.0
2021-03-22 13:00:00,81.15,81.25,81.03,81.12,583428.0,81.15,81.25,81.03,81.12,583428.0
2021-03-22 13:10:00,81.12,81.18,80.83,80.93,532915.0,81.12,81.18,80.83,80.93,532915.0
2021-03-22 13:20:00,80.94,81.05,80.86,80.9,420786.0,80.94,81.05,80.86,80.9,420786.0
2021-03-22 13:30:00,80.89,81.09,80.87,81.08,421115.0,80.89,81.09,80.87,81.08,421115.0
2021-03-22 13:40:00,81.07,81.22,80.95,81.18,456322.0,81.07,81.22,80.95,81.18,456322.0
2021-03-22 13:50:00,81.18,81.26,81.1,81.22,438495.0,81.18,81.26,81.1,81.22,438495.0
2021-03-22 14:00:00,81.23,81.27,81.0,81.08,476969.0,81.23,81.27,81.0,81.08,476969.0
2021-03-22 14:10:00,81.07,81.1,80.99,81.06,309106.0,81.07,81.1,80.99,81.06,309106.0
2021-03-22 14:20:00,81.06,81.1,80.89,81.01,425230.0,81.06,81.1,80.89,81.01,425230.0
2021-03-22 14:30:00,81.01,81.17,80.93,81.05,486116.0,81.01,81.17,80.93,81.05,486116.0
2021-03-22 14:40:00,81.06,81.09,80.75,80.84,711680.0,81.06,81.09,80.75,80.84,711680.0
2021-03-22 14:50:00,80.83,81.07,80.81,81.06,472824.0,80.83,81.07,80.81,81.06,472824.0
2021-03-22 15:00:00,81.06,81.09,80.79,80.91,634992.0,81.06,81.09,80.79,80.91,634992.0
2021-03-22 15:10:00,80.92,80.95,80.56,80.61,606332.0,80.92,80.95,80.56,80.61,606332.0
2021-03-22 15:20:00,80.6,80.64,80.32,80.37,671729.0,80.6,80.64,80.32,80.37,671729.0
2021-03-22 15:30:00,80.36,80.6,80.33,80.45,826982.0,80.36,80.6,80.33,80.45,826982.0
2021-03-22 15:40:00,80.45,80.5,80.22,80.44,826241.0,80.45,80.5,80.22,80.44,826241.0
2021-03-22 15:50:00,80.43,80.46,80.11,80.29,1594834.0,80.43,80.46,80.11,80.29,1594834.0
2021-03-23 09:30:00,80.13,80.34,79.33,79.65,2074298.0,80.13,80.34,79.33,79.65,2074298.0
2021-03-23 09:40:00,79.65,79.65,78.89,79.02,2060376.0,79.65,79.65,78.89,79.02,2060376.0
2021-03-23 09:50:00,79.03,79.19,78.61,79.03,1589780.0,79.03,79.19,78.61,79.03,1589780.0
2021-03-23 10:00:00,79.01,79.28,78.76,79.16,1105091.0,79.01,79.28,78.76,79.16,1105091.0
2021-03-23 10:10:00,79.17,79.27,78.89,78.99,1077762.0,79.17,79.27,78.89,78.99,1077762.0
2021-03-23 10:20:00,78.99,79.17,78.74,78.8,1062414.0,78.99,79.17,78.74,78.8,1062414.0
2021-03-23 10:30:00,78.79,78.86,78.47,78.65,1117202.0,78.79,78.86,78.47,78.65,1117202.0
2021-03-23 10:40:00,78.64,78.99,78.51,78.97,771088.0,78.64,78.99,78.51,78.97,771088.0
2021-03-23 10:50:00,78.96,79.24,78.86,79.13,926438.0,78.96,79.24,78.86,79.13,926438.0
2021-03-23 11:00:00,79.11,79.37,78.89,79.27,915020.0,79.11,79.37,78.89,79.27,915020.0
2021-03-23 11:10:00,79.27,79.36,79.09,79.29,728701.0,79.27,79.36,79.09,79.29,728701.0
2021-03-23 11:20:00,79.3,79.32,79.06,79.17,520135.0,79.3,79.32,79.06,79.17,520135.0
2021-03-23 11:30:00,79.17,79.29,78.69,78.75,792525.0,79.17,79.29,78.69,78.75,792525.0
2021-03-23 11:40:00,78.75,78.85,78.66,78.83,572010.0,78.75,78.85,78.66,78.83,572010.0
2021-03-23 11:50:00,78.83,78.89,78.68,78.8,725994.0,78.83,78.89,78.68,78.8,725994.0
2021-03-23 12:00:00,78.81,79.02,78.5,78.78,891838.0,78.81,79.02,78.5,78.78,891838.0
2021-03-23 12:10:00,78.78,78.83,78.61,78.81,401225.0,78.78,78.83,78.61,78.81,401225.0
2021-03-23 12:20:00,78.81,79.04,78.8,78.86,510661.0,78.81,79.04,78.8,78.86,510661.0
2021-03-23 12:30:00,78.87,79.03,78.74,78.98,413424.0,78.87,79.03,78.74,78.98,413424.0
2021-03-23 12:40:00,78.99,79.07,78.82,78.97,469743.0,78.99,79.07,78.82,78.97,469743.0
2021-03-23 12:50:00,78.97,79.14,78.9,79.12,459174.0,78.97,79.14,78.9,79.12,459174.0
2021-03-23 13:00:00,79.12,79.16,78.92,79.11,525150.0,79.12,79.16,78.92,79.11,525150.0
2021-03-23 13:10:00,79.12,79.26,79.06,79.12,496840.0,79.12,79.26,79.06,79.12,496840.0
2021-03-23 13:20:00,79.12,79.16,78.73,78.81,551549.0,79.12,79.16,78.73,78.81,551549.0
2021-03-23 13:30:00,78.81,78.82,78.52,78.56,606791.0,78.81,78.82,78.52,78.56,606791.0
2021-03-23 13:40:00,78.56,78.61,78.31,78.36,904049.0,78.56,78.61,78.31,78.36,904049.0
2021-03-23 13:50:00,78.36,78.45,78.16,78.21,789780.0,78.36,78.45,78.16,78.21,789780.0
2021-03-23 14:00:00,78.22,78.56,78.15,78.54,602535.0,78.22,78.56,78.15,78.54,602535.0
2021-03-23 14:10:00,78.55,78.62,78.37,78.44,573304.0,78.55,78.62,78.37,78.44,573304.0
2021-03-23 14:20:00,78.44,78.61,78.26,78.57,609269.0,78.44,78.61,78.26,78.57,609269.0
2021-03-23 14:30:00,78.57,78.63,78.32,78.4,504304.0,78.57,78.63,78.32,78.4,504304.0
2021-03-23 14:40:00,78.41,78.46,78.23,78.33,507655.0,78.41,78.46,78.23,78.33,507655.0
2021-03-23 14:50:00,78.33,78.35,77.95,77.95,783535.0,78.33,78.35,77.95,77.95,783535.0
2021-03-23 15:00:00,77.95,78.31,77.95,78.2,745791.0,77.95,78.31,77.95,78.2,745791.0
2021-03-23 15:10:00,78.21,78.33,78.02,78.14,735499.0,78.21,78.33,78.02,78.14,735499.0
2021-03-23 15:20:00,78.14,78.2,78.0,78.12,761247.0,78.14,78.2,78.0,78.12,761247.0
2021-03-23 15:30:00,78.11,78.37,78.04,78.16,1167354.0,78.11,78.37,78.04,78.16,1167354.0
2021-03-23 15:40:00,78.17,78.46,78.12,78.39,1185668.0,78.17,78.46,78.12,78.39,1185668.0
2021-03-23 15:50:00,78.39,78.5,78.12,78.38,2081422.0,78.39,78.5,78.12,78.38,2081422.0
2021-03-24 09:30:00,77.56,78.47,77.49,77.91,2544598.0,77.56,78.47,77.49,77.91,2544598.0
2021-03-24 09:40:00,77.9,78.16,77.31,77.32,1824761.0,77.9,78.16,77.31,77.32,1824761.0
2021-03-24 09:50:00,77.31,77.63,77.03,77.27,1476863.0,77.31,77.63,77.03,77.27,1476863.0
2021-03-24 10:00:00,77.27,77.69,77.17,77.5,1094647.0,77.27,77.69,77.17,77.5,1094647.0
2021-03-24 10:10:00,77.51,77.56,76.7,76.89,1445283.0,77.51,77.56,76.7,76.89,1445283.0
2021-03-24 10:20:00,76.89,77.32,76.87,77.29,929847.0,76.89,77.32,76.87,77.29,929847.0
2021-03-24 10:30:00,77.27,77.68,77.11,77.62,995996.0,77.27,77.68,77.11,77.62,995996.0
2021-03-24 10:40:00,77.62,78.08,77.52,77.92,1086511.0,77.62,78.08,77.52,77.92,1086511.0
2021-03-24 10:50:00,77.92,78.28,77.86,78.2,1056178.0,77.92,78.28,77.86,78.2,1056178.0
2021-03-24 11:00:00,78.21,78.44,78.21,78.25,712667.0,78.21,78.44,78.21,78.25,712667.0
2021-03-24 11:10:00,78.25,78.68,78.23,78.43,1184601.0,78.25,78.68,78.23,78.43,1184601.0
2021-03-24 11:20:00,78.43,78.8,78.34,78.67,849261.0,78.43,78.8,78.34,78.67,849261.0
2021-03-24 11:30:00,78.67,78.68,78.18,78.33,926451.0,78.67,78.68,78.18,78.33,926451.0
2021-03-24 11:40:00,78.33,78.58,78.26,78.28,621847.0,78.33,78.58,78.26,78.28,621847.0
2021-03-24 11:50:00,78.29,78.31,77.97,78.19,532946.0,78.29,78.31,77.97,78.19,532946.0
2021-03-24 12:00:00,78.2,78.3,78.03,78.27,506353.0,78.2,78.3,78.03,78.27,506353.0
2021-03-24 12:10:00,78.27,78.3,78.1,78.26,495325.0,78.27,78.3,78.1,78.26,495325.0
2021-03-24 12:20:00,78.25,78.38,77.83,78.07,754026.0,78.25,78.38,77.83,78.07,754026.0
2021-03-24 12:30:00,78.05,78.08,77.85,77.98,395333.0,78.05,78.08,77.85,77.98,395333.0
2021-03-24 12:40:00,77.98,78.08,77.64,77.7,594937.0,77.98,78.08,77.64,77.7,594937.0
2021-03-24 12:50:00,77.7,77.78,77.61,77.75,484898.0,77.7,77.78,77.61,77.75,484898.0
2021-03-24 13:00:00,77.75,77.77,77.39,77.7,868486.0,77.75,77.77,77.39,77.7,868486.0
2021-03-24 13:10:00,77.7,77.82,77.54,77.79,724686.0,77.7,77.82,77.54,77.79,724686.0
2021-03-24 13:20:00,77.78,77.93,77.74,77.81,426408.0,77.78,77.93,77.74,77.81,426408.0
2021-03-24 13:30:00,77.81,77.98,77.57,77.87,423126.0,77.81,77.98,77.57,77.87,423126.0
2021-03-24 13:40:00,77.86,77.91,77.53,77.9,514475.0,77.86,77.91,77.53,77.9,514475.0
2021-03-24 13:50:00,77.91,78.09,77.88,78.01,389568.0,77.91,78.09,77.88,78.01,389568.0
2021-03-24 14:00:00,78.01,78.09,77.85,78.03,463740.0,78.01,78.09,77.85,78.03,463740.0
2021-03-24 14:10:00,78.03,78.08,77.86,77.99,558604.0,78.03,78.08,77.86,77.99,558604.0
2021-03-24 14:20:00,77.98,78.15,77.74,77.77,502108.0,77.98,78.15,77.74,77.77,502108.0
2021-03-24 14:30:00,77.76,77.77,77.46,77.5,694788.0,77.76,77.77,77.46,77.5,694788.0
2021-03-24 14:40:00,77.5,77.7,77.3,77.67,674757.0,77.5,77.7,77.3,77.67,674757.0
2021-03-24 14:50:00,77.66,77.7,77.16,77.23,772830.0,77.66,77.7,77.16,77.23,772830.0
2021-03-24 15:00:00,77.24,77.51,77.16,77.43,682857.0,77.24,77.51,77.16,77.43,682857.0
2021-03-24 15:10:00,77.43,77.53,77.21,77.48,675595.0,77.43,77.53,77.21,77.48,675595.0
2021-03-24 15:20:00,77.47,77.48,77.16,77.2,595589.0,77.47,77.48,77.16,77.2,595589.0
2021-03-24 15:30:00,77.21,77.3,76.86,76.93,1101157.0,77.21,77.3,76.86,76.93,1101157.0
2021-03-24 15:40:00,76.94,77.15,76.82,76.94,1263483.0,76.94,77.15,76.82,76.94,1263483.0
2021-03-24 15:50:00,76.95,76.95,76.4,76.45,2563400.0,76.95,76.95,76.4,76.45,2563400.0
2021-03-25 09:30:00,75.96,76.51,75.33,76.13,2550529.0,75.96,76.51,75.33,76.13,2550529.0
2021-03-25 09:40:00,76.14,76.72,76.04,76.23,1826339.0,76.14,76.72,76.04,76.23,1826339.0
2021-03-25 09:50:00,76.23,76.55,75.89,76.33,1549430.0,76.23,76.55,75.89,76.33,1549430.0
2021-03-25 10:00:00,76.33,76.84,76.0,76.67,1325527.0,76.33,76.84,76.0,76.67,1325527.0
2021-03-25 10:10:00,76.64,76.84,76.01,76.25,1188393.0,76.64,76.84,76.01,76.25,1188393.0
2021-03-25 10:20:00,76.25,76.62,76.03,76.03,913626.0,76.25,76.62,76.03,76.03,913626.0
2021-03-25 10:30:00,76.06,76.09,75.73,75.91,980709.0,76.06,76.09,75.73,75.91,980709.0
2021-03-25 10:40:00,75.93,76.0,75.46,75.48,790247.0,75.93,76.0,75.46,75.48,790247.0
2021-03-25 10:50:00,75.47,75.48,74.97,75.32,1528240.0,75.47,75.48,74.97,75.32,1528240.0
2021-03-25 11:00:00,75.31,75.58,75.16,75.17,1063023.0,75.31,75.58,75.16,75.17,1063023.0
2021-03-25 11:10:00,75.16,75.55,75.09,75.48,741187.0,75.16,75.55,75.09,75.48,741187.0
2021-03-25 11:20:00,75.47,75.75,75.08,75.73,795154.0,75.47,75.75,75.08,75.73,795154.0
2021-03-25 11:30:00,75.73,76.16,75.7,76.05,794251.0,75.73,76.16,75.7,76.05,794251.0
2021-03-25 11:40:00,76.05,76.08,75.37,75.5,716112.0,76.05,76.08,75.37,75.5,716112.0
2021-03-25 11:50:00,75.5,76.09,75.4,76.05,700109.0,75.5,76.09,75.4,76.05,700109.0
2021-03-25 12:00:00,76.04,76.46,76.04,76.29,781733.0,76.04,76.46,76.04,76.29,781733.0
2021-03-25 12:10:00,76.3,76.64,76.1,76.57,655440.0,76.3,76.64,76.1,76.57,655440.0
2021-03-25 12:20:00,76.57,76.84,76.47,76.78,870362.0,76.57,76.84,76.47,76.78,870362.0
2021-03-25 12:30:00,76.77,76.85,76.44,76.53,519449.0,76.77,76.85,76.44,76.53,519449.0
2021-03-25 12:40:00,76.53,76.95,76.47,76.84,610310.0,76.53,76.95,76.47,76.84,610310.0
2021-03-25 12:50:00,76.84,76.9,76.57,76.58,533305.0,76.84,76.9,76.57,76.58,533305.0
2021-03-25 13:00:00,76.57,76.58,76.16,76.33,1059082.0,76.57,76.58,76.16,76.33,1059082.0
2021-03-25 13:10:00,76.33,76.79,76.3,76.44,732732.0,76.33,76.79,76.3,76.44,732732.0
2021-03-25 13:20:00,76.43,76.57,76.14,76.28,605577.0,76.43,76.57,76.14,76.28,605577.0
2021-03-25 13:30:00,76.28,76.47,76.01,76.12,743823.0,76.28,76.47,76.01,76.12,743823.0
2021-03-25 13:40:00,76.12,76.46,76.04,76.19,580097.0,76.12,76.46,76.04,76.19,580097.0
2021-03-25 13:50:00,76.2,76.25,75.93,75.94,643698.0,76.2,76.25,75.93,75.94,643698.0
2021-03-25 14:00:00,75.95,75.98,75.55,75.57,846159.0,75.95,75.98,75.55,75.57,846159.0
2021-03-25 14:10:00,75.56,75.72,75.41,75.61,670823.0,75.56,75.72,75.41,75.61,670823.0
2021-03-25 14:20:00,75.6,75.63,75.15,75.22,665214.0,75.6,75.63,75.15,75.22,665214.0
2021-03-25 14:30:00,75.23,75.83,75.19,75.7,901564.0,75.23,75.83,75.19,75.7,901564.0
2021-03-25 14:40:00,75.71,75.88,75.66,75.76,659648.0,75.71,75.88,75.66,75.76,659648.0
2021-03-25 14:50:00,75.77,76.27,75.67,76.19,726462.0,75.77,76.27,75.67,76.19,726462.0
2021-03-25 15:00:00,76.17,76.46,76.08,76.15,765164.0,76.17,76.46,76.08,76.15,765164.0
2021-03-25 15:10:00,76.16,76.42,76.09,76.31,637831.0,76.16,76.42,76.09,76.31,637831.0
2021-03-25 15:20:00,76.3,76.39,76.15,76.23,568549.0,76.3,76.39,76.15,76.23,568549.0
2021-03-25 15:30:00,76.23,76.33,76.07,76.3,849134.0,76.23,76.33,76.07,76.3,849134.0
2021-03-25 15:40:00,76.3,76.51,76.2,76.5,786467.0,76.3,76.51,76.2,76.5,786467.0
2021-03-25 15:50:00,76.51,76.69,76.16,76.23,1671607.0,76.51,76.69,76.16,76.23,1671607.0
2021-03-26 09:30:00,76.62,76.69,75.96,76.3,1714987.0,76.62,76.69,75.96,76.3,1714987.0
2021-03-26 09:40:00,76.3,76.95,76.12,76.78,1481050.0,76.3,76.95,76.12,76.78,1481050.0
2021-03-26 09:50:00,76.78,77.0,76.57,76.63,1191790.0,76.78,77.0,76.57,76.63,1191790.0
2021-03-26 10:00:00,76.66,76.77,76.26,76.69,1183216.0,76.66,76.77,76.26,76.69,1183216.0
2021-03-26 10:10:00,76.69,76.74,76.36,76.55,835520.0,76.69,76.74,76.36,76.55,835520.0
2021-03-26 10:20:00,76.55,76.64,76.16,76.57,1061256.0,76.55,76.64,76.16,76.57,1061256.0
2021-03-26 10:30:00,76.59,77.32,76.51,77.25,1336620.0,76.59,77.32,76.51,77.25,1336620.0
2021-03-26 10:40:00,77.26,77.4,76.88,76.89,1095041.0,77.26,77.4,76.88,76.89,1095041.0
2021-03-26 10:50:00,76.89,76.91,76.52,76.68,900222.0,76.89,76.91,76.52,76.68,900222.0
2021-03-26 11:00:00,76.68,76.78,76.44,76.59,739592.0,76.68,76.78,76.44,76.59,739592.0
2021-03-26 11:10:00,76.59,76.62,76.25,76.53,683722.0,76.59,76.62,76.25,76.53,683722.0
2021-03-26 11:20:00,76.52,76.55,76.15,76.29,640861.0,76.52,76.55,76.15,76.29,640861.0
2021-03-26 11:30:00,76.28,76.7,76.17,76.67,746879.0,76.28,76.7,76.17,76.67,746879.0
2021-03-26 11:40:00,76.67,76.92,76.64,76.78,619085.0,76.67,76.92,76.64,76.78,619085.0
2021-03-26 11:50:00,76.79,76.98,76.69,76.98,746891.0,76.79,76.98,76.69,76.98,746891.0
2021-03-26 12:00:00,76.98,77.15,76.66,76.78,767589.0,76.98,77.15,76.66,76.78,767589.0
2021-03-26 12:10:00,76.8,77.01,76.68,76.97,485193.0,76.8,77.01,76.68,76.97,485193.0
2021-03-26 12:20:00,76.98,77.18,76.89,77.1,474019.0,76.98,77.18,76.89,77.1,474019.0
2021-03-26 12:30:00,77.11,77.26,77.08,77.2,877180.0,77.11,77.26,77.08,77.2,877180.0
2021-03-26 12:40:00,77.21,77.34,76.97,77.32,731340.0,77.21,77.34,76.97,77.32,731340.0
2021-03-26 12:50:00,77.33,77.37,76.81,76.84,791131.0,77.33,77.37,76.81,76.84,791131.0
2021-03-26 13:00:00,76.84,77.17,76.84,76.99,585356.0,76.84,77.17,76.84,76.99,585356.0
2021-03-26 13:10:00,76.98,77.43,76.97,77.28,683256.0,76.98,77.43,76.97,77.28,683256.0
2021-03-26 13:20:00,77.28,77.48,77.18,77.3,720480.0,77.28,77.48,77.18,77.3,720480.0
2021-03-26 13:30:00,77.31,77.38,76.97,77.01,649947.0,77.31,77.38,76.97,77.01,649947.0
2021-03-26 13:40:00,77.02,77.1,76.51,76.55,692222.0,77.02,77.1,76.51,76.55,692222.0
2021-03-26 13:50:00,76.54,76.75,76.49,76.65,599806.0,76.54,76.75,76.49,76.65,599806.0
2021-03-26 14:00:00,76.65,76.92,76.15,76.17,1157803.0,76.65,76.92,76.15,76.17,1157803.0
2021-03-26 14:10:00,76.17,76.23,75.52,75.67,1599413.0,76.17,76.23,75.52,75.67,1599413.0
2021-03-26 14:20:00,75.67,75.78,75.54,75.7,1155491.0,75.67,75.78,75.54,75.7,1155491.0
2021-03-26 14:30:00,75.69,75.83,75.46,75.73,1247154.0,75.69,75.83,75.46,75.73,1247154.0
2021-03-26 14:40:00,75.73,75.79,75.06,75.06,1510171.0,75.73,75.79,75.06,75.06,1510171.0
2021-03-26 14:50:00,75.07,75.82,75.03,75.76,1630065.0,75.07,75.82,75.03,75.76,1630065.0
2021-03-26 15:00:00,75.77,76.15,75.73,76.04,944598.0,75.77,76.15,75.73,76.04,944598.0
2021-03-26 15:10:00,76.04,76.43,75.91,76.39,918201.0,76.04,76.43,75.91,76.39,918201.0
2021-03-26 15:20:00,76.39,76.82,76.23,76.76,871811.0,76.39,76.82,76.23,76.76,871811.0
2021-03-26 15:30:00,76.77,76.87,76.54,76.68,1254475.0,76.77,76.87,76.54,76.68,1254475.0
2021-03-26 15:40:00,76.69,76.79,76.5,76.57,1153656.0,76.69,76.79,76.5,76.57,1153656.0
2021-03-26 15:50:00,76.57,77.5,76.51,77.41,3050196.0,76.57,77.5,76.51,77.41,3050196.0
2021-03-29 09:30:00,77.0,77.78,76.26,77.76,2232429.0,77.0,77.78,76.26,77.76,2232429.0
2021-03-29 09:40:00,77.75,78.02,77.13,77.72,1938301.0,77.75,78.02,77.13,77.72,1938301.0
2021-03-29 09:50:00,77.72,77.77,76.84,77.01,1327415.0,77.72,77.77,76.84,77.01,1327415.0
2021-03-29 10:00:00,77.01,77.21,76.72,76.89,1124452.0,77.01,77.21,76.72,76.89,1124452.0
2021-03-29 10:10:00,76.88,77.43,76.8,77.36,1048581.0,76.88,77.43,76.8,77.36,1048581.0
2021-03-29 10:20:00,77.37,77.42,77.07,77.08,998141.0,77.37,77.42,77.07,77.08,998141.0
2021-03-29 10:30:00,77.07,77.49,76.98,77.33,916032.0,77.07,77.49,76.98,77.33,916032.0
2021-03-29 10:40:00,77.33,77.58,77.22,77.28,804614.0,77.33,77.58,77.22,77.28,804614.0
2021-03-29 10:50:00,77.26,77.32,77.01,77.07,904646.0,77.26,77.32,77.01,77.07,904646.0
2021-03-29 11:00:00,77.06,77.22,76.79,77.2,749691.0,77.06,77.22,76.79,77.2,749691.0
2021-03-29 11:10:00,77.21,77.41,76.55,76.63,986724.0,77.21,77.41,76.55,76.63,986724.0
2021-03-29 11:20:00,76.64,76.84,76.56,76.79,735765.0,76.64,76.84,76.56,76.79,735765.0
2021-03-29 11:30:00,76.8,76.88,76.57,76.62,706234.0,76.8,76.88,76.57,76.62,706234.0
2021-03-29 11:40:00,76.63,76.88,76.55,76.71,576199.0,76.63,76.88,76.55,76.71,576199.0
2021-03-29 11:50:00,76.7,77.19,76.63,76.89,637920.0,76.7,77.19,76.63,76.89,637920.0
2021-03-29 12:00:00,76.88,76.96,76.55,76.66,555436.0,76.88,76.96,76.55,76.66,555436.0
2021-03-29 12:10:00,76.67,76.83,76.57,76.73,562585.0,76.67,76.83,76.57,76.73,562585.0
2021-03-29 12:20:00,76.75,77.03,76.7,76.97,468142.0,76.75,77.03,76.7,76.97,468142.0
2021-03-29 12:30:00,76.98,77.18,76.87,77.15,588012.0,76.98,77.18,76.87,77.15,588012.0
2021-03-29 12:40:00,77.14,77.5,77.1,77.42,633147.0,77.14,77.5,77.1,77.42,633147.0
2021-03-29 12:50:00,77.43,77.66,77.28,77.63,532341.0,77.43,77.66,77.28,77.63,532341.0
2021-03-29 13:00:00,77.63,77.75,77.51,77.63,587138.0,77.63,77.75,77.51,77.63,587138.0
2021-03-29 13:10:00,77.65,77.81,77.57,77.63,486518.0,77.65,77.81,77.57,77.63,486518.0
2021-03-29 13:20:00,77.65,77.77,77.45,77.49,403453.0,77.65,77.77,77.45,77.49,403453.0
2021-03-29 13:30:00,77.5,77.82,77.4,77.48,582590.0,77.5,77.82,77.4,77.48,582590.0
2021-03-29 13:40:00,77.5,77.7,77.39,77.54,438588.0,77.5,77.7,77.39,77.54,438588.0
2021-03-29 13:50:00,77.54,77.64,77.16,77.2,616991.0,77.54,77.64,77.16,77.2,616991.0
2021-03-29 14:00:00,77.2,77.23,76.99,77.04,631610.0,77.2,77.23,76.99,77.04,631610.0
2021-03-29 14:10:00,77.03,77.18,76.85,77.0,707575.0,77.03,77.18,76.85,77.0,707575.0
2021-03-29 14:20:00,77.0,77.11,76.89,76.94,564088.0,77.0,77.11,76.89,76.94,564088.0
2021-03-29 14:30:00,76.93,76.95,76.69,76.7,798730.0,76.93,76.95,76.69,76.7,798730.0
2021-03-29 14:40:00,76.7,76.91,76.54,76.7,633772.0,76.7,76.91,76.54,76.7,633772.0
2021-03-29 14:50:00,76.7,76.8,76.4,76.6,649353.0,76.7,76.8,76.4,76.6,649353.0
2021-03-29 15:00:00,76.61,76.98,76.61,76.83,630268.0,76.61,76.98,76.61,76.83,630268.0
2021-03-29 15:10:00,76.83,77.07,76.74,76.94,605618.0,76.83,77.07,76.74,76.94,605618.0
2021-03-29 15:20:00,76.95,77.2,76.81,77.15,678042.0,76.95,77.2,76.81,77.15,678042.0
2021-03-29 15:30:00,77.16,77.18,76.96,77.16,735477.0,77.16,77.18,76.96,77.16,735477.0
2021-03-29 15:40:00,77.17,77.26,76.98,77.02,834799.0,77.17,77.26,76.98,77.02,834799.0
2021-03-29 15:50:00,77.02,77.23,76.96,77.15,1675826.0,77.02,77.23,76.96,77.15,1675826.0
2021-03-30 09:30:00,76.52,76.56,75.37,75.62,2275984.0,76.52,76.56,75.37,75.62,2275984.0
2021-03-30 09:40:00,75.58,75.88,74.85,75.34,2618634.0,75.58,75.88,74.85,75.34,2618634.0
2021-03-30 09:50:00,75.34,75.46,74.95,75.31,1349523.0,75.34,75.46,74.95,75.31,1349523.0
2021-03-30 10:00:00,75.29,75.55,75.13,75.55,1221646.0,75.29,75.55,75.13,75.55,1221646.0
2021-03-30 10:10:00,75.54,75.7,75.13,75.18,1226263.0,75.54,75.7,75.13,75.18,1226263.0
2021-03-30 10:20:00,75.19,75.47,75.08,75.46,901124.0,75.19,75.47,75.08,75.46,901124.0
2021-03-30 10:30:00,75.46,75.62,75.29,75.35,917154.0,75.46,75.62,75.29,75.35,917154.0
2021-03-30 10:40:00,75.34,75.74,75.3,75.72,1270231.0,75.34,75.74,75.3,75.72,1270231.0
2021-03-30 10:50:00,75.72,75.93,75.65,75.7,898251.0,75.72,75.93,75.65,75.7,898251.0
2021-03-30 11:00:00,75.71,75.8,75.54,75.79,822139.0,75.71,75.8,75.54,75.79,822139.0
2021-03-30 11:10:00,75.79,75.99,75.76,75.89,935811.0,75.79,75.99,75.76,75.89,935811.0
2021-03-30 11:20:00,75.9,75.9,75.59,75.8,747124.0,75.9,75.9,75.59,75.8,747124.0
2021-03-30 11:30:00,75.8,76.0,75.65,75.67,853218.0,75.8,76.0,75.65,75.67,853218.0
2021-03-30 11:40:00,75.67,75.72,75.17,75.26,1141600.0,75.67,75.72,75.17,75.26,1141600.0
2021-03-30 11:50:00,75.28,75.42,75.19,75.31,917561.0,75.28,75.42,75.19,75.31,917561.0
2021-03-30 12:00:00,75.31,75.48,75.25,75.46,763002.0,75.31,75.48,75.25,75.46,763002.0
2021-03-30 12:10:00,75.45,75.5,75.22,75.23,532545.0,75.45,75.5,75.22,75.23,532545.0
2021-03-30 12:20:00,75.23,75.62,75.13,75.59,800487.0,75.23,75.62,75.13,75.59,800487.0
2021-03-30 12:30:00,75.58,75.77,75.5,75.73,603957.0,75.58,75.77,75.5,75.73,603957.0
2021-03-30 12:40:00,75.73,75.8,75.63,75.78,454482.0,75.73,75.8,75.63,75.78,454482.0
2021-03-30 12:50:00,75.78,75.83,75.51,75.54,546603.0,75.78,75.83,75.51,75.54,546603.0
2021-03-30 13:00:00,75.55,75.58,75.35,75.55,530241.0,75.55,75.58,75.35,75.55,530241.0
2021-03-30 13:10:00,75.55,75.81,75.53,75.73,460347.0,75.55,75.81,75.53,75.73,460347.0
2021-03-30 13:20:00,75.74,75.98,75.74,75.86,588737.0,75.74,75.98,75.74,75.86,588737.0
2021-03-30 13:30:00,75.86,75.93,75.7,75.91,526214.0,75.86,75.93,75.7,75.91,526214.0
2021-03-30 13:40:00,75.92,75.92,75.72,75.8,403954.0,75.92,75.92,75.72,75.8,403954.0
2021-03-30 13:50:00,75.8,75.9,75.58,75.6,507122.0,75.8,75.9,75.58,75.6,507122.0
2021-03-30 14:00:00,75.59,75.69,75.48,75.62,684582.0,75.59,75.69,75.48,75.62,684582.0
2021-03-30 14:10:00,75.62,75.88,75.49,75.75,613650.0,75.62,75.88,75.49,75.75,613650.0
2021-03-30 14:20:00,75.75,75.83,75.52,75.77,499150.0,75.75,75.83,75.52,75.77,499150.0
2021-03-30 14:30:00,75.77,76.02,75.7,75.96,614133.0,75.77,76.02,75.7,75.96,614133.0
2021-03-30 14:40:00,75.97,76.12,75.91,76.01,526268.0,75.97,76.12,75.91,76.01,526268.0
2021-03-30 14:50:00,76.03,76.16,75.9,76.13,561779.0,76.03,76.16,75.9,76.13,561779.0
2021-03-30 15:00:00,76.12,76.14,76.0,76.02,505999.0,76.12,76.14,76.0,76.02,505999.0
2021-03-30 15:10:00,76.03,76.22,75.99,76.17,571642.0,76.03,76.22,75.99,76.17,571642.0
2021-03-30 15:20:00,76.17,76.2,75.89,75.92,698567.0,76.17,76.2,75.89,75.92,698567.0
2021-03-30 15:30:00,75.92,76.03,75.9,75.95,661639.0,75.92,76.03,75.9,75.95,661639.0
2021-03-30 15:40:00,75.95,75.97,75.79,75.8,790291.0,75.95,75.97,75.79,75.8,790291.0
2021-03-30 15:50:00,75.8,76.02,75.59,76.01,1848114.0,75.8,76.02,75.59,76.01,1848114.0
2021-03-31 09:30:00,76.49,77.31,76.49,76.99,2205243.0,76.49,77.31,76.49,76.99,2205243.0
2021-03-31 09:40:00,76.97,77.62,76.87,77.48,1676123.0,76.97,77.62,76.87,77.48,1676123.0
2021-03-31 09:50:00,77.48,77.94,77.48,77.64,1406245.0,77.48,77.94,77.48,77.64,1406245.0
2021-03-31 10:00:00,77.65,77.89,77.41,77.52,1332673.0,77.65,77.89,77.41,77.52,1332673.0
2021-03-31 10:10:00,77.51,77.6,77.35,77.58,900469.0,77.51,77.6,77.35,77.58,900469.0
2021-03-31 10:20:00,77.58,77.8,77.44,77.45,926379.0,77.58,77.8,77.44,77.45,926379.0
2021-03-31 10:30:00,77.47,77.97,77.44,77.92,966916.0,77.47,77.97,77.44,77.92,966916.0
2021-03-31 10:40:00,77.93,78.28,77.88,78.01,1029420.0,77.93,78.28,77.88,78.01,1029420.0
2021-03-31 10:50:00,78.02,78.14,77.86,77.97,796437.0,78.02,78.14,77.86,77.97,796437.0
2021-03-31 11:00:00,77.96,78.18,77.92,78.12,543782.0,77.96,78.18,77.92,78.12,543782.0
2021-03-31 11:10:00,78.12,78.32,78.08,78.11,579179.0,78.12,78.32,78.08,78.11,579179.0
2021-03-31 11:20:00,78.11,78.21,78.01,78.04,543070.0,78.11,78.21,78.01,78.04,543070.0
2021-03-31 11:30:00,78.03,78.24,77.98,77.98,614517.0,78.03,78.24,77.98,77.98,614517.0
2021-03-31 11:40:00,77.99,78.0,77.8,77.99,574163.0,77.99,78.0,77.8,77.99,574163.0
2021-03-31 11:50:00,78.0,78.15,77.98,78.09,562083.0,78.0,78.15,77.98,78.09,562083.0
2021-03-31 12:00:00,78.1,78.35,78.07,78.23,716934.0,78.1,78.35,78.07,78.23,716934.0
2021-03-31 12:10:00,78.23,78.38,78.2,78.38,496708.0,78.23,78.38,78.2,78.38,496708.0
2021-03-31 12:20:00,78.38,78.58,78.29,78.48,1158079.0,78.38,78.58,78.29,78.48,1158079.0
2021-03-31 12:30:00,78.48,78.68,78.46,78.63,673593.0,78.48,78.68,78.46,78.63,673593.0
2021-03-31 12:40:00,78.63,78.76,78.45,78.74,751904.0,78.63,78.76,78.45,78.74,751904.0
2021-03-31 12:50:00,78.74,78.74,78.35,78.48,642359.0,78.74,78.74,78.35,78.48,642359.0
2021-03-31 13:00:00,78.49,78.67,78.36,78.63,588632.0,78.49,78.67,78.36,78.63,588632.0
2021-03-31 13:10:00,78.62,78.88,78.61,78.82,619219.0,78.62,78.88,78.61,78.82,619219.0
2021-03-31 13:20:00,78.82,78.84,78.71,78.77,437793.0,78.82,78.84,78.71,78.77,437793.0
2021-03-31 13:30:00,78.78,78.82,78.57,78.62,481920.0,78.78,78.82,78.57,78.62,481920.0
2021-03-31 13:40:00,78.62,78.68,78.45,78.54,631197.0,78.62,78.68,78.45,78.54,631197.0
2021-03-31 13:50:00,78.53,78.63,78.42,78.49,530080.0,78.53,78.63,78.42,78.49,530080.0
2021-03-31 14:00:00,78.49,78.6,78.41,78.58,597884.0,78.49,78.6,78.41,78.58,597884.0
2021-03-31 14:10:00,78.58,78.77,78.3,78.77,687679.0,78.58,78.77,78.3,78.77,687679.0
2021-03-31 14:20:00,78.76,78.91,78.7,78.9,539850.0,78.76,78.91,78.7,78.9,539850.0
2021-03-31 14:30:00,78.9,78.94,78.83,78.85,375116.0,78.9,78.94,78.83,78.85,375116.0
2021-03-31 14:40:00,78.85,78.89,78.65,78.84,666197.0,78.85,78.89,78.65,78.84,666197.0
2021-03-31 14:50:00,78.84,79.1,78.78,79.07,766277.0,78.84,79.1,78.78,79.07,766277.0
2021-03-31 15:00:00,79.07,79.13,78.86,78.91,759988.0,79.07,79.13,78.86,78.91,759988.0
2021-03-31 15:10:00,78.91,79.05,78.84,78.9,710135.0,78.91,79.05,78.84,78.9,710135.0
2021-03-31 15:20:00,78.89,79.02,78.81,78.88,654032.0,78.89,79.02,78.81,78.88,654032.0
2021-03-31 15:30:00,78.88,79.01,78.79,78.85,817365.0,78.88,79.01,78.79,78.85,817365.0
2021-03-31 15:40:00,78.85,78.92,78.71,78.79,814249.0,78.85,78.92,78.71,78.79,814249.0
2021-03-31 15:50:00,78.79,78.86,78.29,78.51,2610487.0,78.79,78.86,78.29,78.51,2610487.0
2021-04-01 09:30:00,80.11,80.54,79.48,80.47,3365182.0,80.11,80.54,79.48,80.47,3365182.0
2021-04-01 09:40:00,80.46,80.6,80.16,80.36,2007800.0,80.46,80.6,80.16,80.36,2007800.0
2021-04-01 09:50:00,80.36,80.67,80.3,80.37,1350600.0,80.36,80.67,80.3,80.37,1350600.0
2021-04-01 10:00:00,80.37,80.44,79.68,80.18,1785927.0,80.37,80.44,79.68,80.18,1785927.0
2021-04-01 10:10:00,80.19,80.51,80.18,80.34,962274.0,80.19,80.51,80.18,80.34,962274.0
2021-04-01 10:20:00,80.34,80.75,80.25,80.52,1277544.0,80.34,80.75,80.25,80.52,1277544.0
2021-04-01 10:30:00,80.53,80.62,80.19,80.25,858058.0,80.53,80.62,80.19,80.25,858058.0
2021-04-01 10:40:00,80.24,80.54,80.22,80.35,599347.0,80.24,80.54,80.22,80.35,599347.0
2021-04-01 10:50:00,80.34,80.47,80.16,80.42,710023.0,80.34,80.47,80.16,80.42,710023.0
2021-04-01 11:00:00,80.42,80.67,80.31,80.36,723725.0,80.42,80.67,80.31,80.36,723725.0
2021-04-01 11:10:00,80.35,80.47,80.25,80.42,741954.0,80.35,80.47,80.25,80.42,741954.0
2021-04-01 11:20:00,80.4,80.86,80.37,80.84,1279179.0,80.4,80.86,80.37,80.84,1279179.0
2021-04-01 11:30:00,80.84,80.89,80.45,80.47,1094986.0,80.84,80.89,80.45,80.47,1094986.0
2021-04-01 11:40:00,80.46,80.52,80.19,80.26,818960.0,80.46,80.52,80.19,80.26,818960.0
2021-04-01 11:50:00,80.26,80.5,80.21,80.36,469798.0,80.26,80.5,80.21,80.36,469798.0
2021-04-01 12:00:00,80.35,80.61,80.31,80.56,481587.0,80.35,80.61,80.31,80.56,481587.0
2021-04-01 12:10:00,80.55,80.66,80.41,80.64,564766.0,80.55,80.66,80.41,80.64,564766.0
2021-04-01 12:20:00,80.63,80.71,80.56,80.67,373710.0,80.63,80.71,80.56,80.67,373710.0
2021-04-01 12:30:00,80.68,80.77,80.55,80.61,498913.0,80.68,80.77,80.55,80.61,498913.0
2021-04-01 12:40:00,80.62,80.79,80.54,80.65,608680.0,80.62,80.79,80.54,80.65,608680.0
2021-04-01 12:50:00,80.65,80.89,80.54,80.88,736893.0,80.65,80.89,80.54,80.88,736893.0
2021-04-01 13:00:00,80.89,80.96,80.66,80.7,742593.0,80.89,80.96,80.66,80.7,742593.0
2021-04-01 13:10:00,80.7,80.83,80.55,80.59,634698.0,80.7,80.83,80.55,80.59,634698.0
2021-04-01 13:20:00,80.6,80.8,80.49,80.51,460484.0,80.6,80.8,80.49,80.51,460484.0
2021-04-01 13:30:00,80.5,80.86,80.49,80.85,444360.0,80.5,80.86,80.49,80.85,444360.0
2021-04-01 13:40:00,80.84,81.07,80.76,80.83,1147056.0,80.84,81.07,80.76,80.83,1147056.0
2021-04-01 13:50:00,80.84,80.93,80.8,80.86,428613.0,80.84,80.93,80.8,80.86,428613.0
2021-04-01 14:00:00,80.86,80.93,80.73,80.78,403217.0,80.86,80.93,80.73,80.78,403217.0
2021-04-01 14:10:00,80.77,81.04,80.74,81.0,517962.0,80.77,81.04,80.74,81.0,517962.0
2021-04-01 14:20:00,81.0,81.07,80.9,81.04,436374.0,81.0,81.07,80.9,81.04,436374.0
2021-04-01 14:30:00,81.04,81.22,81.03,81.19,576089.0,81.04,81.22,81.03,81.19,576089.0
2021-04-01 14:40:00,81.19,81.24,81.08,81.16,473292.0,81.19,81.24,81.08,81.16,473292.0
2021-04-01 14:50:00,81.16,81.28,81.09,81.28,518310.0,81.16,81.28,81.09,81.28,518310.0
2021-04-01 15:00:00,81.27,81.31,81.0,81.11,737253.0,81.27,81.31,81.0,81.11,737253.0
2021-04-01 15:10:00,81.1,81.15,80.91,81.04,582913.0,81.1,81.15,80.91,81.04,582913.0
2021-04-01 15:20:00,81.04,81.1,80.95,81.01,520310.0,81.04,81.1,80.95,81.01,520310.0
2021-04-01 15:30:00,81.02,81.11,80.89,80.94,711711.0,81.02,81.11,80.89,80.94,711711.0
2021-04-01 15:40:00,80.94,81.0,80.82,80.88,847539.0,80.94,81.0,80.82,80.88,847539.0
2021-04-01 15:50:00,80.88,81.13,80.8,81.09,1733244.0,80.88,81.13,80.8,81.09,1733244.0
2021-04-05 09:30:00,81.73,81.9,80.87,81.2,2778703.0,81.73,81.9,80.87,81.2,2778703.0
2021-04-05 09:40:00,81.2,81.29,80.67,81.17,1626770.0,81.2,81.29,80.67,81.17,1626770.0
2021-04-05 09:50:00,81.17,81.29,80.82,81.08,1256086.0,81.17,81.29,80.82,81.08,1256086.0
2021-04-05 10:00:00,81.1,81.14,80.82,80.95,943649.0,81.1,81.14,80.82,80.95,943649.0
2021-04-05 10:10:00,80.95,81.22,80.85,81.18,1038194.0,80.95,81.22,80.85,81.18,1038194.0
2021-04-05 10:20:00,81.2,81.5,81.17,81.44,833529.0,81.2,81.5,81.17,81.44,833529.0
2021-04-05 10:30:00,81.44,81.57,80.94,81.06,1063978.0,81.44,81.57,80.94,81.06,1063978.0
2021-04-05 10:40:00,81.06,81.13,80.89,81.02,774132.0,81.06,81.13,80.89,81.02,774132.0
2021-04-05 10:50:00,81.03,81.03,80.77,80.85,742437.0,81.03,81.03,80.77,80.85,742437.0
2021-04-05 11:00:00,80.85,80.87,80.47,80.74,965637.0,80.85,80.87,80.47,80.74,965637.0
2021-04-05 11:10:00,80.75,80.92,80.65,80.79,474441.0,80.75,80.92,80.65,80.79,474441.0
2021-04-05 11:20:00,80.8,80.82,80.56,80.59,446794.0,80.8,80.82,80.56,80.59,446794.0
2021-04-05 11:30:00,80.59,80.84,80.54,80.55,638288.0,80.59,80.84,80.54,80.55,638288.0
2021-04-05 11:40:00,80.55,80.74,80.52,80.54,612864.0,80.55,80.74,80.52,80.54,612864.0
2021-04-05 11:50:00,80.54,80.56,80.39,80.44,649048.0,80.54,80.56,80.39,80.44,649048.0
2021-04-05 12:00:00,80.45,80.56,80.41,80.48,367520.0,80.45,80.56,80.41,80.48,367520.0
2021-04-05 12:10:00,80.48,80.68,80.44,80.65,562985.0,80.48,80.68,80.44,80.65,562985.0
2021-04-05 12:20:00,80.65,80.82,80.65,80.77,443080.0,80.65,80.82,80.65,80.77,443080.0
2021-04-05 12:30:00,80.77,80.92,80.68,80.76,612385.0,80.77,80.92,80.68,80.76,612385.0
2021-04-05 12:40:00,80.76,80.97,80.75,80.95,382658.0,80.76,80.97,80.75,80.95,382658.0
2021-04-05 12:50:00,80.95,80.96,80.82,80.9,326862.0,80.95,80.96,80.82,80.9,326862.0
2021-04-05 13:00:00,80.91,80.96,80.86,80.91,290971.0,80.91,80.96,80.86,80.91,290971.0
2021-04-05 13:10:00,80.91,81.29,80.91,81.22,616339.0,80.91,81.29,80.91,81.22,616339.0
2021-04-05 13:20:00,81.21,81.24,81.04,81.05,474941.0,81.21,81.24,81.04,81.05,474941.0
2021-04-05 13:30:00,81.05,81.18,81.0,81.06,390905.0,81.05,81.18,81.0,81.06,390905.0
2021-04-05 13:40:00,81.07,81.18,81.02,81.11,466967.0,81.07,81.18,81.02,81.11,466967.0
2021-04-05 13:50:00,81.11,81.2,81.09,81.16,354028.0,81.11,81.2,81.09,81.16,354028.0
2021-04-05 14:00:00,81.17,81.39,81.17,81.38,625718.0,81.17,81.39,81.17,81.38,625718.0
2021-04-05 14:10:00,81.37,81.45,81.35,81.37,484673.0,81.37,81.45,81.35,81.37,484673.0
2021-04-05 14:20:00,81.38,81.41,81.26,81.29,404631.0,81.38,81.41,81.26,81.29,404631.0
2021-04-05 14:30:00,81.29,81.4,81.26,81.38,395263.0,81.29,81.4,81.26,81.38,395263.0
2021-04-05 14:40:00,81.39,81.48,81.3,81.44,516622.0,81.39,81.48,81.3,81.44,516622.0
2021-04-05 14:50:00,81.44,81.54,81.33,81.53,495602.0,81.44,81.54,81.33,81.53,495602.0
2021-04-05 15:00:00,81.52,81.6,81.33,81.38,666883.0,81.52,81.6,81.33,81.38,666883.0
2021-04-05 15:10:00,81.39,81.49,81.31,81.48,554605.0,81.39,81.49,81.31,81.48,554605.0
2021-04-05 15:20:00,81.49,81.54,81.31,81.42,599739.0,81.49,81.54,81.31,81.42,599739.0
2021-04-05 15:30:00,81.43,81.46,81.27,81.36,650629.0,81.43,81.46,81.27,81.36,650629.0
2021-04-05 15:40:00,81.37,81.45,81.27,81.37,612817.0,81.37,81.45,81.27,81.37,612817.0
2021-04-05 15:50:00,81.36,81.53,81.19,81.41,1485384.0,81.36,81.53,81.19,81.41,1485384.0
2021-04-06 09:30:00,81.21,82.16,81.03,81.98,2300736.0,81.21,82.16,81.03,81.98,2300736.0
2021-04-06 09:40:00,81.98,82.13,81.74,81.97,1238201.0,81.98,82.13,81.74,81.97,1238201.0
2021-04-06 09:50:00,81.97,82.04,81.65,82.04,907805.0,81.97,82.04,81.65,82.04,907805.0
2021-04-06 10:00:00,82.03,82.14,81.75,81.77,879909.0,82.03,82.14,81.75,81.77,879909.0
2021-04-06 10:10:00,81.76,81.91,81.59,81.68,859973.0,81.76,81.91,81.59,81.68,859973.0
2021-04-06 10:20:00,81.68,81.71,81.51,81.6,808305.0,81.68,81.71,81.51,81.6,808305.0
2021-04-06 10:30:00,81.6,81.67,81.43,81.45,678012.0,81.6,81.67,81.43,81.45,678012.0
2021-04-06 10:40:00,81.46,81.68,81.42,81.63,639127.0,81.46,81.68,81.42,81.63,639127.0
2021-04-06 10:50:00,81.63,81.91,81.57,81.89,639313.0,81.63,81.91,81.57,81.89,639313.0
2021-04-06 11:00:00,81.89,82.04,81.74,82.03,711372.0,81.89,82.04,81.74,82.03,711372.0
2021-04-06 11:10:00,82.02,82.3,82.0,82.23,735391.0,82.02,82.3,82.0,82.23,735391.0
2021-04-06 11:20:00,82.22,82.46,82.22,82.44,840677.0,82.22,82.46,82.22,82.44,840677.0
2021-04-06 11:30:00,82.43,82.43,82.18,82.25,549756.0,82.43,82.43,82.18,82.25,549756.0
2021-04-06 11:40:00,82.24,82.33,82.11,82.14,426181.0,82.24,82.33,82.11,82.14,426181.0
2021-04-06 11:50:00,82.14,82.29,82.08,82.26,370914.0,82.14,82.29,82.08,82.26,370914.0
2021-04-06 12:00:00,82.26,82.31,82.1,82.15,281669.0,82.26,82.31,82.1,82.15,281669.0
2021-04-06 12:10:00,82.15,82.16,81.9,81.94,587229.0,82.15,82.16,81.9,81.94,587229.0
2021-04-06 12:20:00,81.94,82.01,81.86,81.86,326578.0,81.94,82.01,81.86,81.86,326578.0
2021-04-06 12:30:00,81.85,82.0,81.73,81.75,524528.0,81.85,82.0,81.73,81.75,524528.0
2021-04-06 12:40:00,81.76,81.9,81.59,81.9,688102.0,81.76,81.9,81.59,81.9,688102.0
2021-04-06 12:50:00,81.89,81.93,81.78,81.86,424363.0,81.89,81.93,81.78,81.86,424363.0
2021-04-06 13:00:00,81.85,81.9,81.43,81.47,649972.0,81.85,81.9,81.43,81.47,649972.0
2021-04-06 13:10:00,81.47,81.59,81.42,81.48,634127.0,81.47,81.59,81.42,81.48,634127.0
2021-04-06 13:20:00,81.49,81.51,81.01,81.06,810012.0,81.49,81.51,81.01,81.06,810012.0
2021-04-06 13:30:00,81.06,81.26,80.88,81.26,884095.0,81.06,81.26,80.88,81.26,884095.0
2021-04-06 13:40:00,81.25,81.4,81.23,81.32,444317.0,81.25,81.4,81.23,81.32,444317.0
2021-04-06 13:50:00,81.32,81.49,81.28,81.47,347707.0,81.32,81.49,81.28,81.47,347707.0
2021-04-06 14:00:00,81.48,81.58,81.41,81.53,411908.0,81.48,81.58,81.41,81.53,411908.0
2021-04-06 14:10:00,81.53,81.62,81.44,81.51,503358.0,81.53,81.62,81.44,81.51,503358.0
2021-04-06 14:20:00,81.52,81.66,81.5,81.59,289668.0,81.52,81.66,81.5,81.59,289668.0
2021-04-06 14:30:00,81.58,81.66,81.46,81.56,523533.0,81.58,81.66,81.46,81.56,523533.0
2021-04-06 14:40:00,81.56,81.76,81.54,81.68,326661.0,81.56,81.76,81.54,81.68,326661.0
2021-04-06 14:50:00,81.69,81.72,81.53,81.7,347493.0,81.69,81.72,81.53,81.7,347493.0
2021-04-06 15:00:00,81.7,81.77,81.39,81.42,529495.0,81.7,81.77,81.39,81.42,529495.0
2021-04-06 15:10:00,81.43,81.57,81.43,81.54,336679.0,81.43,81.57,81.43,81.54,336679.0
2021-04-06 15:20:00,81.54,81.57,81.46,81.53,465040.0,81.54,81.57,81.46,81.53,465040.0
2021-04-06 15:30:00,81.53,81.57,81.43,81.44,459545.0,81.53,81.57,81.43,81.44,459545.0
2021-04-06 15:40:00,81.45,81.53,81.36,81.4,605158.0,81.45,81.53,81.36,81.4,605158.0
2021-04-06 15:50:00,81.4,81.45,81.16,81.45,1167905.0,81.4,81.45,81.16,81.45,1167905.0
2021-04-07 09:30:00,81.32,81.5,80.36,80.53,2376914.0,81.32,81.5,80.36,80.53,2376914.0
2021-04-07 09:40:00,80.54,81.25,80.35,81.2,1851440.0,80.54,81.25,80.35,81.2,1851440.0
2021-04-07 09:50:00,81.2,81.53,81.07,81.45,1424241.0,81.2,81.53,81.07,81.45,1424241.0
2021-04-07 10:00:00,81.46,81.73,81.38,81.68,1025895.0,81.46,81.73,81.38,81.68,1025895.0
2021-04-07 10:10:00,81.69,81.99,81.49,81.9,975372.0,81.69,81.99,81.49,81.9,975372.0
2021-04-07 10:20:00,81.9,82.01,81.82,81.96,608956.0,81.9,82.01,81.82,81.96,608956.0
2021-04-07 10:30:00,81.97,82.06,81.75,81.78,583990.0,81.97,82.06,81.75,81.78,583990.0
2021-04-07 10:40:00,81.8,81.95,81.69,81.91,585205.0,81.8,81.95,81.69,81.91,585205.0
2021-04-07 10:50:00,81.91,81.92,81.68,81.74,399786.0,81.91,81.92,81.68,81.74,399786.0
2021-04-07 11:00:00,81.75,82.16,81.75,82.1,695274.0,81.75,82.16,81.75,82.1,695274.0
2021-04-07 11:10:00,82.11,82.31,82.09,82.15,650139.0,82.11,82.31,82.09,82.15,650139.0
2021-04-07 11:20:00,82.14,82.22,81.84,81.9,705405.0,82.14,82.22,81.84,81.9,705405.0
2021-04-07 11:30:00,81.91,81.95,81.54,81.57,817513.0,81.91,81.95,81.54,81.57,817513.0
2021-04-07 11:40:00,81.56,82.01,81.53,81.98,814276.0,81.56,82.01,81.53,81.98,814276.0
2021-04-07 11:50:00,81.98,82.26,81.97,82.15,593010.0,81.98,82.26,81.97,82.15,593010.0
2021-04-07 12:00:00,82.15,82.29,82.12,82.2,639499.0,82.15,82.29,82.12,82.2,639499.0
2021-04-07 12:10:00,82.19,82.19,81.74,81.77,552206.0,82.19,82.19,81.74,81.77,552206.0
2021-04-07 12:20:00,81.77,81.9,81.69,81.73,520875.0,81.77,81.9,81.69,81.73,520875.0
2021-04-07 12:30:00,81.73,81.99,81.69,81.95,462855.0,81.73,81.99,81.69,81.95,462855.0
2021-04-07 12:40:00,81.95,81.96,81.72,81.81,421306.0,81.95,81.96,81.72,81.81,421306.0
2021-04-07 12:50:00,81.81,81.85,81.73,81.77,375912.0,81.81,81.85,81.73,81.77,375912.0
2021-04-07 13:00:00,81.76,81.92,81.61,81.84,589113.0,81.76,81.92,81.61,81.84,589113.0
2021-04-07 13:10:00,81.84,81.98,81.82,81.91,443012.0,81.84,81.98,81.82,81.91,443012.0
2021-04-07 13:20:00,81.91,81.92,81.8,81.87,277232.0,81.91,81.92,81.8,81.87,277232.0
2021-04-07 13:30:00,81.87,82.18,81.8,82.16,473674.0,81.87,82.18,81.8,82.16,473674.0
2021-04-07 13:40:00,82.16,82.25,82.1,82.13,480237.0,82.16,82.25,82.1,82.13,480237.0
2021-04-07 13:50:00,82.14,82.26,82.08,82.2,451133.0,82.14,82.26,82.08,82.2,451133.0
2021-04-07 14:00:00,82.2,82.7,82.2,82.69,1052209.0,82.2,82.7,82.2,82.69,1052209.0
2021-04-07 14:10:00,82.7,83.1,82.68,82.92,1596123.0,82.7,83.1,82.68,82.92,1596123.0
2021-04-07 14:20:00,82.92,83.02,82.81,82.94,964279.0,82.92,83.02,82.81,82.94,964279.0
2021-04-07 14:30:00,82.94,83.1,82.76,82.78,854164.0,82.94,83.1,82.76,82.78,854164.0
2021-04-07 14:40:00,82.78,82.88,82.63,82.73,826974.0,82.78,82.88,82.63,82.73,826974.0
2021-04-07 14:50:00,82.72,82.79,82.62,82.65,563105.0,82.72,82.79,82.62,82.65,563105.0
2021-04-07 15:00:00,82.66,82.94,82.66,82.75,753776.0,82.66,82.94,82.66,82.75,753776.0
2021-04-07 15:10:00,82.77,82.79,82.4,82.45,801489.0,82.77,82.79,82.4,82.45,801489.0
2021-04-07 15:20:00,82.46,82.5,82.25,82.31,760275.0,82.46,82.5,82.25,82.31,760275.0
2021-04-07 15:30:00,82.31,82.31,82.03,82.23,1053122.0,82.31,82.31,82.03,82.23,1053122.0
2021-04-07 15:40:00,82.22,82.41,82.11,82.38,624610.0,82.22,82.41,82.11,82.38,624610.0
2021-04-07 15:50:00,82.38,82.38,82.01,82.19,1284515.0,82.38,82.38,82.01,82.19,1284515.0
2021-04-08 09:30:00,83.3,83.38,82.66,82.96,2233002.0,83.3,83.38,82.66,82.96,2233002.0
2021-04-08 09:40:00,82.95,83.43,82.77,82.86,2115880.0,82.95,83.43,82.77,82.86,2115880.0
2021-04-08 09:50:00,82.86,83.38,82.71,83.35,1777072.0,82.86,83.38,82.71,83.35,1777072.0
2021-04-08 10:00:00,83.34,83.79,83.08,83.12,2668798.0,83.34,83.79,83.08,83.12,2668798.0
2021-04-08 10:10:00,83.11,83.28,82.84,82.98,1404297.0,83.11,83.28,82.84,82.98,1404297.0
2021-04-08 10:20:00,82.97,83.12,82.74,82.83,1187640.0,82.97,83.12,82.74,82.83,1187640.0
2021-04-08 10:30:00,82.82,82.98,82.54,82.65,835972.0,82.82,82.98,82.54,82.65,835972.0
2021-04-08 10:40:00,82.64,82.94,82.61,82.77,1037508.0,82.64,82.94,82.61,82.77,1037508.0
2021-04-08 10:50:00,82.77,82.8,82.43,82.74,933129.0,82.77,82.8,82.43,82.74,933129.0
2021-04-08 11:00:00,82.75,82.94,82.6,82.91,640124.0,82.75,82.94,82.6,82.91,640124.0
2021-04-08 11:10:00,82.9,83.08,82.83,83.06,765422.0,82.9,83.08,82.83,83.06,765422.0
2021-04-08 11:20:00,83.05,83.21,83.0,83.16,731974.0,83.05,83.21,83.0,83.16,731974.0
2021-04-08 11:30:00,83.17,83.36,83.13,83.35,871266.0,83.17,83.36,83.13,83.35,871266.0
2021-04-08 11:40:00,83.35,83.45,83.24,83.28,640195.0,83.35,83.45,83.24,83.28,640195.0
2021-04-08 11:50:00,83.27,83.41,83.17,83.19,614984.0,83.27,83.41,83.17,83.19,614984.0
2021-04-08 12:00:00,83.19,83.22,82.95,82.98,667274.0,83.19,83.22,82.95,82.98,667274.0
2021-04-08 12:10:00,82.99,83.25,82.83,83.13,748678.0,82.99,83.25,82.83,83.13,748678.0
2021-04-08 12:20:00,83.13,83.13,82.98,83.1,422054.0,83.13,83.13,82.98,83.1,422054.0
2021-04-08 12:30:00,83.09,83.3,83.05,83.21,513173.0,83.09,83.3,83.05,83.21,513173.0
2021-04-08 12:40:00,83.22,83.26,82.9,83.0,630766.0,83.22,83.26,82.9,83.0,630766.0
2021-04-08 12:50:00,83.0,83.29,82.98,83.22,437609.0,83.0,83.29,82.98,83.22,437609.0
2021-04-08 13:00:00,83.22,83.42,83.2,83.23,561835.0,83.22,83.42,83.2,83.23,561835.0
2021-04-08 13:10:00,83.23,83.44,83.18,83.38,443485.0,83.23,83.44,83.18,83.38,443485.0
2021-04-08 13:20:00,83.38,83.38,83.18,83.29,327366.0,83.38,83.38,83.18,83.29,327366.0
2021-04-08 13:30:00,83.3,83.42,83.29,83.33,365458.0,83.3,83.42,83.29,83.33,365458.0
2021-04-08 13:40:00,83.33,83.36,83.02,83.12,700266.0,83.33,83.36,83.02,83.12,700266.0
2021-04-08 13:50:00,83.13,83.2,83.06,83.17,429756.0,83.13,83.2,83.06,83.17,429756.0
2021-04-08 14:00:00,83.17,83.42,83.17,83.38,500103.0,83.17,83.42,83.17,83.38,500103.0
2021-04-08 14:10:00,83.39,83.57,83.39,83.52,684513.0,83.39,83.57,83.39,83.52,684513.0
2021-04-08 14:20:00,83.51,83.66,83.43,83.48,606038.0,83.51,83.66,83.43,83.48,606038.0
2021-04-08 14:30:00,83.48,83.54,83.4,83.45,348352.0,83.48,83.54,83.4,83.45,348352.0
2021-04-08 14:40:00,83.45,83.58,83.41,83.44,780491.0,83.45,83.58,83.41,83.44,780491.0
2021-04-08 14:50:00,83.44,83.53,83.35,83.52,383263.0,83.44,83.53,83.35,83.52,383263.0
2021-04-08 15:00:00,83.53,83.53,83.34,83.41,497598.0,83.53,83.53,83.34,83.41,497598.0
2021-04-08 15:10:00,83.4,83.43,83.3,83.39,486168.0,83.4,83.43,83.3,83.39,486168.0
2021-04-08 15:20:00,83.39,83.54,83.37,83.49,631981.0,83.39,83.54,83.37,83.49,631981.0
2021-04-08 15:30:00,83.49,83.51,83.22,83.29,889155.0,83.49,83.51,83.22,83.29,889155.0
2021-04-08 15:40:00,83.29,83.4,83.23,83.24,843270.0,83.29,83.4,83.23,83.24,843270.0
2021-04-08 15:50:00,83.23,83.45,83.19,83.4,1791767.0,83.23,83.45,83.19,83.4,1791767.0
2021-04-09 09:30:00,82.8,82.97,82.22,82.41,2065718.0,82.8,82.97,82.22,82.41,2065718.0
2021-04-09 09:40:00,82.41,82.79,82.16,82.77,1424405.0,82.41,82.79,82.16,82.77,1424405.0
2021-04-09 09:50:00,82.78,82.92,82.51,82.72,1179210.0,82.78,82.92,82.51,82.72,1179210.0
2021-04-09 10:00:00,82.72,83.07,82.72,83.01,914151.0,82.72,83.07,82.72,83.01,914151.0
2021-04-09 10:10:00,83.0,83.21,82.86,83.17,884855.0,83.0,83.21,82.86,83.17,884855.0
2021-04-09 10:20:00,83.17,83.31,83.05,83.18,714352.0,83.17,83.31,83.05,83.18,714352.0
2021-04-09 10:30:00,83.19,83.25,82.92,83.03,915760.0,83.19,83.25,82.92,83.03,915760.0
2021-04-09 10:40:00,83.02,83.5,82.99,83.46,771301.0,83.02,83.5,82.99,83.46,771301.0
2021-04-09 10:50:00,83.45,83.49,83.21,83.29,611863.0,83.45,83.49,83.21,83.29,611863.0
2021-04-09 11:00:00,83.29,83.44,83.11,83.14,682666.0,83.29,83.44,83.11,83.14,682666.0
2021-04-09 11:10:00,83.14,83.43,83.07,83.38,604166.0,83.14,83.43,83.07,83.38,604166.0
2021-04-09 11:20:00,83.37,83.53,83.23,83.25,514722.0,83.37,83.53,83.23,83.25,514722.0
2021-04-09 11:30:00,83.24,83.25,83.06,83.13,511806.0,83.24,83.25,83.06,83.13,511806.0
2021-04-09 11:40:00,83.13,83.2,83.03,83.05,408127.0,83.13,83.2,83.03,83.05,408127.0
2021-04-09 11:50:00,83.06,83.24,83.04,83.22,449150.0,83.06,83.24,83.04,83.22,449150.0
2021-04-09 12:00:00,83.22,83.28,83.12,83.17,502618.0,83.22,83.28,83.12,83.17,502618.0
2021-04-09 12:10:00,83.16,83.17,82.95,83.03,692522.0,83.16,83.17,82.95,83.03,692522.0
2021-04-09 12:20:00,83.02,83.17,82.98,83.02,455722.0,83.02,83.17,82.98,83.02,455722.0
2021-04-09 12:30:00,83.02,83.05,82.82,82.83,590170.0,83.02,83.05,82.82,82.83,590170.0
2021-04-09 12:40:00,82.83,82.88,82.71,82.82,495335.0,82.83,82.88,82.71,82.82,495335.0
2021-04-09 12:50:00,82.83,83.02,82.8,83.0,479418.0,82.83,83.02,82.8,83.0,479418.0
2021-04-09 13:00:00,83.0,83.12,82.97,83.07,414787.0,83.0,83.12,82.97,83.07,414787.0
2021-04-09 13:10:00,83.06,83.17,82.94,83.13,441611.0,83.06,83.17,82.94,83.13,441611.0
2021-04-09 13:20:00,83.13,83.29,83.09,83.25,459696.0,83.13,83.29,83.09,83.25,459696.0
2021-04-09 13:30:00,83.25,83.37,83.21,83.36,329520.0,83.25,83.37,83.21,83.36,329520.0
2021-04-09 13:40:00,83.36,83.42,83.27,83.39,347018.0,83.36,83.42,83.27,83.39,347018.0
2021-04-09 13:50:00,83.38,83.47,83.32,83.43,412433.0,83.38,83.47,83.32,83.43,412433.0
2021-04-09 14:00:00,83.44,83.59,83.38,83.52,378630.0,83.44,83.59,83.38,83.52,378630.0
2021-04-09 14:10:00,83.51,83.53,83.38,83.41,316938.0,83.51,83.53,83.38,83.41,316938.0
2021-04-09 14:20:00,83.41,83.41,83.27,83.31,403826.0,83.41,83.41,83.27,83.31,403826.0
2021-04-09 14:30:00,83.32,83.32,83.17,83.26,406750.0,83.32,83.32,83.17,83.26,406750.0
2021-04-09 14:40:00,83.25,83.41,83.23,83.36,377459.0,83.25,83.41,83.23,83.36,377459.0
2021-04-09 14:50:00,83.35,83.44,83.28,83.33,272119.0,83.35,83.44,83.28,83.33,272119.0
2021-04-09 15:00:00,83.33,83.34,83.1,83.11,455681.0,83.33,83.34,83.1,83.11,455681.0
2021-04-09 15:10:00,83.12,83.16,83.04,83.05,679684.0,83.12,83.16,83.04,83.05,679684.0
2021-04-09 15:20:00,83.04,83.2,83.01,83.19,722161.0,83.04,83.2,83.01,83.19,722161.0
2021-04-09 15:30:00,83.19,83.31,83.14,83.25,770595.0,83.19,83.31,83.14,83.25,770595.0
2021-04-09 15:40:00,83.26,83.28,83.03,83.1,785607.0,83.26,83.28,83.03,83.1,785607.0
2021-04-09 15:50:00,83.1,83.23,82.67,82.76,3805919.0,83.1,83.23,82.67,82.76,3805919.0
2021-04-12 09:30:00,82.1,82.18,81.48,81.72,2030838.0,82.1,82.18,81.48,81.72,2030838.0
2021-04-12 09:40:00,81.74,81.96,81.22,81.27,1383779.0,81.74,81.96,81.22,81.27,1383779.0
2021-04-12 09:50:00,81.27,81.28,80.9,81.06,1257931.0,81.27,81.28,80.9,81.06,1257931.0
2021-04-12 10:00:00,81.07,81.51,81.06,81.45,977101.0,81.07,81.51,81.06,81.45,977101.0
2021-04-12 10:10:00,81.46,81.73,81.41,81.69,831011.0,81.46,81.73,81.41,81.69,831011.0
2021-04-12 10:20:00,81.69,81.7,81.48,81.55,663770.0,81.69,81.7,81.48,81.55,663770.0
2021-04-12 10:30:00,81.55,81.57,81.07,81.14,984161.0,81.55,81.57,81.07,81.14,984161.0
2021-04-12 10:40:00,81.14,81.46,80.92,81.4,818070.0,81.14,81.46,80.92,81.4,818070.0
2021-04-12 10:50:00,81.4,81.82,81.38,81.78,854338.0,81.4,81.82,81.38,81.78,854338.0
2021-04-12 11:00:00,81.79,81.92,81.71,81.76,809320.0,81.79,81.92,81.71,81.76,809320.0
2021-04-12 11:10:00,81.76,81.92,81.65,81.9,443971.0,81.76,81.92,81.65,81.9,443971.0
2021-04-12 11:20:00,81.91,81.95,81.52,81.71,556934.0,81.91,81.95,81.52,81.71,556934.0
2021-04-12 11:30:00,81.72,81.75,81.46,81.51,478864.0,81.72,81.75,81.46,81.51,478864.0
2021-04-12 11:40:00,81.5,81.63,81.38,81.4,518640.0,81.5,81.63,81.38,81.4,518640.0
2021-04-12 11:50:00,81.39,81.69,81.38,81.68,408686.0,81.39,81.69,81.38,81.68,408686.0
2021-04-12 12:00:00,81.69,81.92,81.68,81.83,417523.0,81.69,81.92,81.68,81.83,417523.0
2021-04-12 12:10:00,81.83,81.86,80.95,81.22,1063653.0,81.83,81.86,80.95,81.22,1063653.0
2021-04-12 12:20:00,81.23,81.53,80.74,80.89,2232477.0,81.23,81.53,80.74,80.89,2232477.0
2021-04-12 12:30:00,80.9,81.2,80.53,80.56,1789555.0,80.9,81.2,80.53,80.56,1789555.0
2021-04-12 12:40:00,80.57,80.71,79.92,79.92,2034192.0,80.57,80.71,79.92,79.92,2034192.0
2021-04-12 12:50:00,79.92,80.4,79.91,80.34,1661680.0,79.92,80.4,79.91,80.34,1661680.0
2021-04-12 13:00:00,80.34,80.46,80.14,80.22,1015367.0,80.34,80.46,80.14,80.22,1015367.0
2021-04-12 13:10:00,80.22,80.25,79.96,79.98,863082.0,80.22,80.25,79.96,79.98,863082.0
2021-04-12 13:20:00,79.98,79.99,79.67,79.71,1121023.0,79.98,79.99,79.67,79.71,1121023.0
2021-04-12 13:30:00,79.7,79.71,79.16,79.17,1932615.0,79.7,79.71,79.16,79.17,1932615.0
2021-04-12 13:40:00,79.17,79.2,78.94,78.96,2530569.0,79.17,79.2,78.94,78.96,2530569.0
2021-04-12 13:50:00,78.96,79.12,78.76,78.83,1880264.0,78.96,79.12,78.76,78.83,1880264.0
2021-04-12 14:00:00,78.82,79.29,78.79,79.12,2027994.0,78.82,79.29,78.79,79.12,2027994.0
2021-04-12 14:10:00,79.12,79.17,78.67,78.7,1930517.0,79.12,79.17,78.67,78.7,1930517.0
2021-04-12 14:20:00,78.71,78.85,78.55,78.56,1562860.0,78.71,78.85,78.55,78.56,1562860.0
2021-04-12 14:30:00,78.55,78.68,78.44,78.5,1825213.0,78.55,78.68,78.44,78.5,1825213.0
2021-04-12 14:40:00,78.5,78.6,78.31,78.52,1541062.0,78.5,78.6,78.31,78.52,1541062.0
2021-04-12 14:50:00,78.52,78.59,78.35,78.56,1027036.0,78.52,78.59,78.35,78.56,1027036.0
2021-04-12 15:00:00,78.56,78.56,78.22,78.47,1321513.0,78.56,78.56,78.22,78.47,1321513.0
2021-04-12 15:10:00,78.47,78.6,78.25,78.44,1372062.0,78.47,78.6,78.25,78.44,1372062.0
2021-04-12 15:20:00,78.43,78.46,78.13,78.14,1536669.0,78.43,78.46,78.13,78.14,1536669.0
2021-04-12 15:30:00,78.15,78.33,78.03,78.06,1843594.0,78.15,78.33,78.03,78.06,1843594.0
2021-04-12 15:40:00,78.06,78.65,78.05,78.56,2242393.0,78.06,78.65,78.05,78.56,2242393.0
2021-04-12 15:50:00,78.55,78.69,78.45,78.62,3519526.0,78.55,78.69,78.45,78.62,3519526.0
2021-04-13 09:30:00,79.67,80.62,79.27,80.42,3659641.0,79.67,80.62,79.27,80.42,3659641.0
2021-04-13 09:40:00,80.41,80.72,80.24,80.25,2221809.0,80.41,80.72,80.24,80.25,2221809.0
2021-04-13 09:50:00,80.25,80.57,80.1,80.26,1374085.0,80.25,80.57,80.1,80.26,1374085.0
2021-04-13 10:00:00,80.27,80.3,79.36,79.4,1826094.0,80.27,80.3,79.36,79.4,1826094.0
2021-04-13 10:10:00,79.4,79.62,79.13,79.2,1382977.0,79.4,79.62,79.13,79.2,1382977.0
2021-04-13 10:20:00,79.19,79.54,78.98,79.5,1264654.0,79.19,79.54,78.98,79.5,1264654.0
2021-04-13 10:30:00,79.51,79.52,79.06,79.1,854951.0,79.51,79.52,79.06,79.1,854951.0
2021-04-13 10:40:00,79.11,79.49,79.11,79.39,775851.0,79.11,79.49,79.11,79.39,775851.0
2021-04-13 10:50:00,79.39,79.72,79.22,79.63,999340.0,79.39,79.72,79.22,79.63,999340.0
2021-04-13 11:00:00,79.63,79.71,79.4,79.4,585135.0,79.63,79.71,79.4,79.4,585135.0
2021-04-13 11:10:00,79.4,79.52,79.26,79.31,636842.0,79.4,79.52,79.26,79.31,636842.0
2021-04-13 11:20:00,79.32,79.38,79.18,79.31,621590.0,79.32,79.38,79.18,79.31,621590.0
2021-04-13 11:30:00,79.31,79.6,79.25,79.5,596508.0,79.31,79.6,79.25,79.5,596508.0
2021-04-13 11:40:00,79.49,79.74,79.47,79.58,696518.0,79.49,79.74,79.47,79.58,696518.0
2021-04-13 11:50:00,79.58,79.7,79.49,79.58,431014.0,79.58,79.7,79.49,79.58,431014.0
2021-04-13 12:00:00,79.59,79.64,79.34,79.37,351511.0,79.59,79.64,79.34,79.37,351511.0
2021-04-13 12:10:00,79.37,79.47,79.35,79.39,286127.0,79.37,79.47,79.35,79.39,286127.0
2021-04-13 12:20:00,79.39,79.45,79.31,79.37,263752.0,79.39,79.45,79.31,79.37,263752.0
2021-04-13 12:30:00,79.37,79.51,79.35,79.49,268595.0,79.37,79.51,79.35,79.49,268595.0
2021-04-13 12:40:00,79.5,79.67,79.45,79.52,397074.0,79.5,79.67,79.45,79.52,397074.0
2021-04-13 12:50:00,79.52,79.71,79.52,79.68,340257.0,79.52,79.71,79.52,79.68,340257.0
2021-04-13 13:00:00,79.69,79.97,79.68,79.91,616051.0,79.69,79.97,79.68,79.91,616051.0
2021-04-13 13:10:00,79.91,80.08,79.88,80.06,589740.0,79.91,80.08,79.88,80.06,589740.0
2021-04-13 13:20:00,80.05,80.14,80.03,80.1,492671.0,80.05,80.14,80.03,80.1,492671.0
2021-04-13 13:30:00,80.09,80.22,80.04,80.17,472966.0,80.09,80.22,80.04,80.17,472966.0
2021-04-13 13:40:00,80.18,80.19,80.0,80.03,433509.0,80.18,80.19,80.0,80.03,433509.0
2021-04-13 13:50:00,80.03,80.05,79.94,79.95,325444.0,80.03,80.05,79.94,79.95,325444.0
2021-04-13 14:00:00,79.95,80.0,79.86,79.97,471196.0,79.95,80.0,79.86,79.97,471196.0
2021-04-13 14:10:00,79.98,80.06,79.87,79.92,432958.0,79.98,80.06,79.87,79.92,432958.0
2021-04-13 14:20:00,79.91,79.91,79.75,79.87,410870.0,79.91,79.91,79.75,79.87,410870.0
2021-04-13 14:30:00,79.86,80.03,79.85,79.97,419164.0,79.86,80.03,79.85,79.97,419164.0
2021-04-13 14:40:00,79.97,80.05,79.85,79.92,436858.0,79.97,80.05,79.85,79.92,436858.0
2021-04-13 14:50:00,79.91,80.15,79.84,80.13,370611.0,79.91,80.15,79.84,80.13,370611.0
2021-04-13 15:00:00,80.12,80.16,80.01,80.07,595701.0,80.12,80.16,80.01,80.07,595701.0
2021-04-13 15:10:00,80.08,80.18,80.06,80.18,437821.0,80.08,80.18,80.06,80.18,437821.0
2021-04-13 15:20:00,80.17,80.29,80.14,80.27,566059.0,80.17,80.29,80.14,80.27,566059.0
2021-04-13 15:30:00,80.27,80.28,80.06,80.09,677252.0,80.27,80.28,80.06,80.09,677252.0
2021-04-13 15:40:00,80.09,80.18,80.06,80.12,542723.0,80.09,80.18,80.06,80.12,542723.0
2021-04-13 15:50:00,80.12,80.3,79.91,80.18,1974606.0,80.12,80.3,79.91,80.18,1974606.0
2021-04-14 09:30:00,79.88,80.13,79.15,79.36,2300104.0,79.88,80.13,79.15,79.36,2300104.0
2021-04-14 09:40:00,79.35,79.8,79.09,79.58,1514349.0,79.35,79.8,79.09,79.58,1514349.0
2021-04-14 09:50:00,79.59,79.98,79.48,79.93,1264993.0,79.59,79.98,79.48,79.93,1264993.0
2021-04-14 10:00:00,79.93,79.94,79.55,79.74,919994.0,79.93,79.94,79.55,79.74,919994.0
2021-04-14 10:10:00,79.75,79.79,79.43,79.5,664855.0,79.75,79.79,79.43,79.5,664855.0
2021-04-14 10:20:00,79.51,79.55,78.97,79.01,925191.0,79.51,79.55,78.97,79.01,925191.0
2021-04-14 10:30:00,79.02,79.29,79.0,79.08,917015.0,79.02,79.29,79.0,79.08,917015.0
2021-04-14 10:40:00,79.09,79.39,79.01,79.31,705546.0,79.09,79.39,79.01,79.31,705546.0
2021-04-14 10:50:00,79.31,79.38,79.19,79.2,470756.0,79.31,79.38,79.19,79.2,470756.0
2021-04-14 11:00:00,79.21,79.25,79.04,79.19,652371.0,79.21,79.25,79.04,79.19,652371.0
2021-04-14 11:10:00,79.18,79.21,78.78,78.78,777987.0,79.18,79.21,78.78,78.78,777987.0
2021-04-14 11:20:00,78.79,78.79,78.43,78.67,1123131.0,78.79,78.79,78.43,78.67,1123131.0
2021-04-14 11:30:00,78.67,78.98,78.63,78.95,823254.0,78.67,78.98,78.63,78.95,823254.0
2021-04-14 11:40:00,78.94,79.12,78.93,79.06,627091.0,78.94,79.12,78.93,79.06,627091.0
2021-04-14 11:50:00,79.06,79.17,78.97,79.16,616746.0,79.06,79.17,78.97,79.16,616746.0
2021-04-14 12:00:00,79.17,79.19,78.79,79.09,643997.0,79.17,79.19,78.79,79.09,643997.0
2021-04-14 12:10:00,79.09,79.18,78.99,79.12,358632.0,79.09,79.18,78.99,79.12,358632.0
2021-04-14 12:20:00,79.12,79.21,79.02,79.02,423946.0,79.12,79.21,79.02,79.02,423946.0
2021-04-14 12:30:00,79.02,79.11,78.97,79.01,262966.0,79.02,79.11,78.97,79.01,262966.0
2021-04-14 12:40:00,79.02,79.05,78.9,78.97,313517.0,79.02,79.05,78.9,78.97,313517.0
2021-04-14 12:50:00,78.97,79.0,78.86,78.89,248144.0,78.97,79.0,78.86,78.89,248144.0
2021-04-14 13:00:00,78.88,78.92,78.79,78.87,411348.0,78.88,78.92,78.79,78.87,411348.0
2021-04-14 13:10:00,78.87,79.0,78.79,78.94,423381.0,78.87,79.0,78.79,78.94,423381.0
2021-04-14 13:20:00,78.94,78.98,78.77,78.79,266827.0,78.94,78.98,78.77,78.79,266827.0
2021-04-14 13:30:00,78.78,78.78,78.56,78.66,474230.0,78.78,78.78,78.56,78.66,474230.0
2021-04-14 13:40:00,78.66,78.67,78.53,78.59,447496.0,78.66,78.67,78.53,78.59,447496.0
2021-04-14 13:50:00,78.6,78.65,78.19,78.28,756596.0,78.6,78.65,78.19,78.28,756596.0
2021-04-14 14:00:00,78.27,78.32,77.97,78.03,1037665.0,78.27,78.32,77.97,78.03,1037665.0
2021-04-14 14:10:00,78.03,78.43,77.93,78.4,878802.0,78.03,78.43,77.93,78.4,878802.0
2021-04-14 14:20:00,78.41,78.65,78.39,78.59,654926.0,78.41,78.65,78.39,78.59,654926.0
2021-04-14 14:30:00,78.58,78.68,78.5,78.61,529109.0,78.58,78.68,78.5,78.61,529109.0
2021-04-14 14:40:00,78.61,78.75,78.56,78.6,562763.0,78.61,78.75,78.56,78.6,562763.0
2021-04-14 14:50:00,78.59,78.63,78.43,78.45,473596.0,78.59,78.63,78.43,78.45,473596.0
2021-04-14 15:00:00,78.45,78.54,78.21,78.25,618536.0,78.45,78.54,78.21,78.25,618536.0
2021-04-14 15:10:00,78.25,78.64,78.17,78.55,744714.0,78.25,78.64,78.17,78.55,744714.0
2021-04-14 15:20:00,78.55,78.75,78.45,78.7,590964.0,78.55,78.75,78.45,78.7,590964.0
2021-04-14 15:30:00,78.69,78.87,78.62,78.68,814217.0,78.69,78.87,78.62,78.68,814217.0
2021-04-14 15:40:00,78.69,78.73,78.51,78.52,673213.0,78.69,78.73,78.51,78.52,673213.0
2021-04-14 15:50:00,78.51,78.62,78.4,78.58,1643128.0,78.51,78.62,78.4,78.58,1643128.0
2021-04-15 09:30:00,80.33,81.12,79.97,81.01,4705732.0,80.33,81.12,79.97,81.01,4705732.0
2021-04-15 09:40:00,81.02,81.2,80.52,80.68,2607943.0,81.02,81.2,80.52,80.68,2607943.0
2021-04-15 09:50:00,80.69,81.07,80.48,80.56,1734795.0,80.69,81.07,80.48,80.56,1734795.0
2021-04-15 10:00:00,80.57,80.91,80.24,80.9,1636616.0,80.57,80.91,80.24,80.9,1636616.0
2021-04-15 10:10:00,80.91,81.57,80.9,81.11,2744207.0,80.91,81.57,80.9,81.11,2744207.0
2021-04-15 10:20:00,81.12,81.33,80.96,81.2,1481782.0,81.12,81.33,80.96,81.2,1481782.0
2021-04-15 10:30:00,81.19,81.4,81.02,81.29,1201763.0,81.19,81.4,81.02,81.29,1201763.0
2021-04-15 10:40:00,81.29,81.68,81.2,81.64,1541935.0,81.29,81.68,81.2,81.64,1541935.0
2021-04-15 10:50:00,81.64,82.12,81.58,81.77,2486126.0,81.64,82.12,81.58,81.77,2486126.0
2021-04-15 11:00:00,81.78,82.25,81.64,82.22,1823158.0,81.78,82.25,81.64,82.22,1823158.0
2021-04-15 11:10:00,82.21,82.23,81.77,81.86,1242152.0,82.21,82.23,81.77,81.86,1242152.0
2021-04-15 11:20:00,81.84,82.12,81.81,81.87,933698.0,81.84,82.12,81.81,81.87,933698.0
2021-04-15 11:30:00,81.87,81.99,81.62,81.9,984720.0,81.87,81.99,81.62,81.9,984720.0
2021-04-15 11:40:00,81.9,82.39,81.86,82.33,1405937.0,81.9,82.39,81.86,82.33,1405937.0
2021-04-15 11:50:00,82.34,82.47,82.13,82.34,1197147.0,82.34,82.47,82.13,82.34,1197147.0
2021-04-15 12:00:00,82.34,82.54,82.17,82.51,1192632.0,82.34,82.54,82.17,82.51,1192632.0
2021-04-15 12:10:00,82.52,82.76,82.49,82.58,1249573.0,82.52,82.76,82.49,82.58,1249573.0
2021-04-15 12:20:00,82.58,82.9,82.57,82.85,1226612.0,82.58,82.9,82.57,82.85,1226612.0
2021-04-15 12:30:00,82.84,82.99,82.78,82.98,929937.0,82.84,82.99,82.78,82.98,929937.0
2021-04-15 12:40:00,82.99,83.15,82.85,82.89,1344219.0,82.99,83.15,82.85,82.89,1344219.0
2021-04-15 12:50:00,82.89,83.22,82.88,83.14,1070757.0,82.89,83.22,82.88,83.14,1070757.0
2021-04-15 13:00:00,83.14,83.19,82.75,82.78,1394730.0,83.14,83.19,82.75,82.78,1394730.0
2021-04-15 13:10:00,82.78,82.97,82.65,82.92,995737.0,82.78,82.97,82.65,82.92,995737.0
2021-04-15 13:20:00,82.92,83.37,82.81,83.33,1372639.0,82.92,83.37,82.81,83.33,1372639.0
2021-04-15 13:30:00,83.34,83.64,83.3,83.56,1672478.0,83.34,83.64,83.3,83.56,1672478.0
2021-04-15 13:40:00,83.55,83.78,83.51,83.65,1290717.0,83.55,83.78,83.51,83.65,1290717.0
2021-04-15 13:50:00,83.65,83.95,83.6,83.89,1197000.0,83.65,83.95,83.6,83.89,1197000.0
2021-04-15 14:00:00,83.89,83.93,83.36,83.48,1532525.0,83.89,83.93,83.36,83.48,1532525.0
2021-04-15 14:10:00,83.49,83.72,83.37,83.69,973774.0,83.49,83.72,83.37,83.69,973774.0
2021-04-15 14:20:00,83.7,83.85,83.64,83.83,682981.0,83.7,83.85,83.64,83.83,682981.0
2021-04-15 14:30:00,83.83,83.85,83.58,83.66,852535.0,83.83,83.85,83.58,83.66,852535.0
2021-04-15 14:40:00,83.65,83.81,83.48,83.55,910252.0,83.65,83.81,83.48,83.55,910252.0
2021-04-15 14:50:00,83.56,83.76,83.53,83.7,824746.0,83.56,83.76,83.53,83.7,824746.0
2021-04-15 15:00:00,83.7,83.74,83.43,83.48,840927.0,83.7,83.74,83.43,83.48,840927.0
2021-04-15 15:10:00,83.48,83.48,83.18,83.24,1333490.0,83.48,83.48,83.18,83.24,1333490.0
2021-04-15 15:20:00,83.24,83.24,82.85,82.86,1711599.0,83.24,83.24,82.85,82.86,1711599.0
2021-04-15 15:30:00,82.86,83.26,82.83,83.05,1919774.0,82.86,83.26,82.83,83.05,1919774.0
2021-04-15 15:40:00,83.05,83.12,82.83,83.06,1540659.0,83.05,83.12,82.83,83.06,1540659.0
2021-04-15 15:50:00,83.07,83.07,82.76,83.0,2610531.0,83.07,83.07,82.76,83.0,2610531.0
2021-04-16 09:30:00,83.3,83.59,82.34,82.58,4617141.0,83.3,83.59,82.34,82.58,4617141.0
2021-04-16 09:40:00,82.59,82.72,81.94,82.05,2998874.0,82.59,82.72,81.94,82.05,2998874.0
2021-04-16 09:50:00,82.06,82.14,81.56,81.65,2632413.0,82.06,82.14,81.56,81.65,2632413.0
2021-04-16 10:00:00,81.66,82.04,81.53,81.81,2141373.0,81.66,82.04,81.53,81.81,2141373.0
2021-04-16 10:10:00,81.81,81.98,81.54,81.81,1671637.0,81.81,81.98,81.54,81.81,1671637.0
2021-04-16 10:20:00,81.8,81.9,81.66,81.78,1234310.0,81.8,81.9,81.66,81.78,1234310.0
2021-04-16 10:30:00,81.79,82.09,81.6,81.65,1267390.0,81.79,82.09,81.6,81.65,1267390.0
2021-04-16 10:40:00,81.66,82.32,81.62,82.3,1326399.0,81.66,82.32,81.62,82.3,1326399.0
2021-04-16 10:50:00,82.29,82.36,82.04,82.05,1347584.0,82.29,82.36,82.04,82.05,1347584.0
2021-04-16 11:00:00,82.04,82.13,81.78,82.08,1207979.0,82.04,82.13,81.78,82.08,1207979.0
2021-04-16 11:10:00,82.07,82.11,81.75,81.8,861762.0,82.07,82.11,81.75,81.8,861762.0
2021-04-16 11:20:00,81.8,81.92,81.57,81.69,1078162.0,81.8,81.92,81.57,81.69,1078162.0
2021-04-16 11:30:00,81.69,81.91,81.63,81.9,629300.0,81.69,81.91,81.63,81.9,629300.0
2021-04-16 11:40:00,81.9,81.96,81.76,81.78,624030.0,81.9,81.96,81.76,81.78,624030.0
2021-04-16 11:50:00,81.77,82.12,81.76,82.08,656228.0,81.77,82.12,81.76,82.08,656228.0
2021-04-16 12:00:00,82.09,82.25,82.0,82.19,707480.0,82.09,82.25,82.0,82.19,707480.0
2021-04-16 12:10:00,82.18,82.23,82.04,82.16,479309.0,82.18,82.23,82.04,82.16,479309.0
2021-04-16 12:20:00,82.16,82.47,82.11,82.36,952283.0,82.16,82.47,82.11,82.36,952283.0
2021-04-16 12:30:00,82.35,82.52,82.34,82.4,842125.0,82.35,82.52,82.34,82.4,842125.0
2021-04-16 12:40:00,82.41,82.42,82.1,82.14,670363.0,82.41,82.42,82.1,82.14,670363.0
2021-04-16 12:50:00,82.14,82.14,81.96,82.06,555124.0,82.14,82.14,81.96,82.06,555124.0
2021-04-16 13:00:00,82.06,82.07,81.9,81.95,395535.0,82.06,82.07,81.9,81.95,395535.0
2021-04-16 13:10:00,81.95,81.99,81.78,81.86,535935.0,81.95,81.99,81.78,81.86,535935.0
2021-04-16 13:20:00,81.87,81.96,81.66,81.92,646561.0,81.87,81.96,81.66,81.92,646561.0
2021-04-16 13:30:00,81.93,82.01,81.83,81.91,677490.0,81.93,82.01,81.83,81.91,677490.0
2021-04-16 13:40:00,81.91,81.95,81.81,81.9,382238.0,81.91,81.95,81.81,81.9,382238.0
2021-04-16 13:50:00,81.9,81.92,81.7,81.72,441256.0,81.9,81.92,81.7,81.72,441256.0
2021-04-16 14:00:00,81.72,81.86,81.69,81.83,791513.0,81.72,81.86,81.69,81.83,791513.0
2021-04-16 14:10:00,81.83,81.86,81.71,81.73,326307.0,81.83,81.86,81.71,81.73,326307.0
2021-04-16 14:20:00,81.72,81.78,81.63,81.78,369255.0,81.72,81.78,81.63,81.78,369255.0
2021-04-16 14:30:00,81.77,81.96,81.77,81.94,511994.0,81.77,81.96,81.77,81.94,511994.0
2021-04-16 14:40:00,81.95,82.04,81.89,81.94,420391.0,81.95,82.04,81.89,81.94,420391.0
2021-04-16 14:50:00,81.93,82.03,81.9,81.99,328453.0,81.93,82.03,81.9,81.99,328453.0
2021-04-16 15:00:00,81.99,82.04,81.84,81.84,523965.0,81.99,82.04,81.84,81.84,523965.0
2021-04-16 15:10:00,81.84,82.04,81.83,82.0,479593.0,81.84,82.04,81.83,82.0,479593.0
2021-04-16 15:20:00,82.01,82.13,81.97,82.12,533874.0,82.01,82.13,81.97,82.12,533874.0
2021-04-16 15:30:00,82.12,82.18,81.98,82.16,747909.0,82.12,82.18,81.98,82.16,747909.0
2021-04-16 15:40:00,82.15,82.18,81.91,81.99,878025.0,82.15,82.18,81.91,81.99,878025.0
2021-04-16 15:50:00,81.99,82.23,81.98,82.16,2140265.0,81.99,82.23,81.98,82.16,2140265.0
2021-04-19 09:30:00,82.15,83.18,81.75,82.95,2500121.0,82.15,83.18,81.75,82.95,2500121.0
2021-04-19 09:40:00,82.94,83.09,82.32,82.33,1831021.0,82.94,83.09,82.32,82.33,1831021.0
2021-04-19 09:50:00,82.32,82.55,81.85,82.02,1652680.0,82.32,82.55,81.85,82.02,1652680.0
2021-04-19 10:00:00,82.02,82.33,81.78,81.97,1729042.0,82.02,82.33,81.78,81.97,1729042.0
2021-04-19 10:10:00,81.97,82.01,81.7,81.81,986753.0,81.97,82.01,81.7,81.81,986753.0
2021-04-19 10:20:00,81.82,81.97,81.63,81.66,907000.0,81.82,81.97,81.63,81.66,907000.0
2021-04-19 10:30:00,81.67,81.68,80.96,81.13,1491057.0,81.67,81.68,80.96,81.13,1491057.0
2021-04-19 10:40:00,81.13,81.26,80.52,80.71,1233559.0,81.13,81.26,80.52,80.71,1233559.0
2021-04-19 10:50:00,80.72,81.02,80.64,80.96,1034770.0,80.72,81.02,80.64,80.96,1034770.0
2021-04-19 11:00:00,80.96,81.22,80.9,81.12,1053263.0,80.96,81.22,80.9,81.12,1053263.0
2021-04-19 11:10:00,81.12,81.14,80.83,81.01,713926.0,81.12,81.14,80.83,81.01,713926.0
2021-04-19 11:20:00,81.01,81.04,80.68,80.75,609382.0,81.01,81.04,80.68,80.75,609382.0
2021-04-19 11:30:00,80.74,80.77,80.39,80.64,933834.0,80.74,80.77,80.39,80.64,933834.0
2021-04-19 11:40:00,80.65,80.84,80.45,80.59,683661.0,80.65,80.84,80.45,80.59,683661.0
2021-04-19 11:50:00,80.6,80.9,80.6,80.71,623759.0,80.6,80.9,80.6,80.71,623759.0
2021-04-19 12:00:00,80.71,80.81,80.45,80.77,793441.0,80.71,80.81,80.45,80.77,793441.0
2021-04-19 12:10:00,80.77,80.87,80.6,80.77,503738.0,80.77,80.87,80.6,80.77,503738.0
2021-04-19 12:20:00,80.77,81.08,80.5,80.57,1072328.0,80.77,81.08,80.5,80.57,1072328.0
2021-04-19 12:30:00,80.58,80.65,80.41,80.56,710000.0,80.58,80.65,80.41,80.56,710000.0
2021-04-19 12:40:00,80.56,80.63,80.4,80.54,696600.0,80.56,80.63,80.4,80.54,696600.0
2021-04-19 12:50:00,80.53,80.62,80.45,80.48,575192.0,80.53,80.62,80.45,80.48,575192.0
2021-04-19 13:00:00,80.49,80.82,80.45,80.79,569380.0,80.49,80.82,80.45,80.79,569380.0
2021-04-19 13:10:00,80.79,80.97,80.78,80.88,400567.0,80.79,80.97,80.78,80.88,400567.0
2021-04-19 13:20:00,80.87,80.92,80.73,80.81,370050.0,80.87,80.92,80.73,80.81,370050.0
2021-04-19 13:30:00,80.81,81.14,80.71,81.11,555350.0,80.81,81.14,80.71,81.11,555350.0
2021-04-19 13:40:00,81.11,81.13,80.9,80.9,483898.0,81.11,81.13,80.9,80.9,483898.0
2021-04-19 13:50:00,80.9,81.01,80.81,80.89,364086.0,80.9,81.01,80.81,80.89,364086.0
2021-04-19 14:00:00,80.89,81.06,80.68,80.71,430503.0,80.89,81.06,80.68,80.71,430503.0
2021-04-19 14:10:00,80.72,80.88,80.72,80.78,312755.0,80.72,80.88,80.72,80.78,312755.0
2021-04-19 14:20:00,80.79,80.9,80.69,80.83,311316.0,80.79,80.9,80.69,80.83,311316.0
2021-04-19 14:30:00,80.83,80.89,80.57,80.62,448787.0,80.83,80.89,80.57,80.62,448787.0
2021-04-19 14:40:00,80.62,80.91,80.6,80.86,429369.0,80.62,80.91,80.6,80.86,429369.0
2021-04-19 14:50:00,80.85,81.1,80.73,81.09,610002.0,80.85,81.1,80.73,81.09,610002.0
2021-04-19 15:00:00,81.09,81.1,80.84,80.87,539550.0,81.09,81.1,80.84,80.87,539550.0
2021-04-19 15:10:00,80.88,80.97,80.73,80.78,600027.0,80.88,80.97,80.73,80.78,600027.0
2021-04-19 15:20:00,80.79,80.92,80.74,80.85,518448.0,80.79,80.92,80.74,80.85,518448.0
2021-04-19 15:30:00,80.84,80.88,80.74,80.79,480652.0,80.84,80.88,80.74,80.79,480652.0
2021-04-19 15:40:00,80.78,80.98,80.77,80.83,669372.0,80.78,80.98,80.77,80.83,669372.0
2021-04-19 15:50:00,80.82,81.14,80.8,81.12,1529917.0,80.82,81.14,80.8,81.12,1529917.0
2021-04-20 09:30:00,80.83,81.11,80.28,80.47,1779496.0,80.83,81.11,80.28,80.47,1779496.0
2021-04-20 09:40:00,80.48,80.75,80.16,80.69,1417699.0,80.48,80.75,80.16,80.69,1417699.0
2021-04-20 09:50:00,80.7,80.8,80.34,80.41,1195181.0,80.7,80.8,80.34,80.41,1195181.0
2021-04-20 10:00:00,80.4,80.54,79.91,80.04,1244976.0,80.4,80.54,79.91,80.04,1244976.0
2021-04-20 10:10:00,80.03,80.28,79.93,80.07,1036314.0,80.03,80.28,79.93,80.07,1036314.0
2021-04-20 10:20:00,80.07,80.08,79.81,79.99,824183.0,80.07,80.08,79.81,79.99,824183.0
2021-04-20 10:30:00,79.98,80.0,79.62,79.79,969025.0,79.98,80.0,79.62,79.79,969025.0
2021-04-20 10:40:00,79.79,79.81,79.44,79.51,1000861.0,79.79,79.81,79.44,79.51,1000861.0
2021-04-20 10:50:00,79.51,79.62,79.26,79.5,1007638.0,79.51,79.62,79.26,79.5,1007638.0
2021-04-20 11:00:00,79.49,79.72,79.47,79.7,737279.0,79.49,79.72,79.47,79.7,737279.0
2021-04-20 11:10:00,79.69,79.72,79.05,79.06,1041286.0,79.69,79.72,79.05,79.06,1041286.0
2021-04-20 11:20:00,79.05,79.15,78.85,79.0,1076804.0,79.05,79.15,78.85,79.0,1076804.0
2021-04-20 11:30:00,79.0,79.07,78.75,78.95,805750.0,79.0,79.07,78.75,78.95,805750.0
2021-04-20 11:40:00,78.95,79.31,78.92,79.28,904828.0,78.95,79.31,78.92,79.28,904828.0
2021-04-20 11:50:00,79.28,79.32,79.15,79.19,610750.0,79.28,79.32,79.15,79.19,610750.0
2021-04-20 12:00:00,79.18,79.34,79.04,79.13,621927.0,79.18,79.34,79.04,79.13,621927.0
2021-04-20 12:10:00,79.12,79.32,79.07,79.2,587022.0,79.12,79.32,79.07,79.2,587022.0
2021-04-20 12:20:00,79.19,79.22,78.98,79.01,605883.0,79.19,79.22,78.98,79.01,605883.0
2021-04-20 12:30:00,79.01,79.06,78.88,78.9,462872.0,79.01,79.06,78.88,78.9,462872.0
2021-04-20 12:40:00,78.9,78.94,78.73,78.85,593137.0,78.9,78.94,78.73,78.85,593137.0
2021-04-20 12:50:00,78.84,78.97,78.74,78.94,527706.0,78.84,78.97,78.74,78.94,527706.0
2021-04-20 13:00:00,78.93,79.0,78.75,78.77,557217.0,78.93,79.0,78.75,78.77,557217.0
2021-04-20 13:10:00,78.77,78.81,78.65,78.68,570086.0,78.77,78.81,78.65,78.68,570086.0
2021-04-20 13:20:00,78.68,78.72,78.51,78.67,606031.0,78.68,78.72,78.51,78.67,606031.0
2021-04-20 13:30:00,78.67,78.87,78.64,78.79,554701.0,78.67,78.87,78.64,78.79,554701.0
2021-04-20 13:40:00,78.79,78.83,78.66,78.78,390280.0,78.79,78.83,78.66,78.78,390280.0
2021-04-20 13:50:00,78.77,78.99,78.75,78.92,540128.0,78.77,78.99,78.75,78.92,540128.0
2021-04-20 14:00:00,78.91,79.14,78.88,79.14,672500.0,78.91,79.14,78.88,79.14,672500.0
2021-04-20 14:10:00,79.14,79.15,79.0,79.08,479271.0,79.14,79.15,79.0,79.08,479271.0
2021-04-20 14:20:00,79.08,79.17,78.87,78.89,459542.0,79.08,79.17,78.87,78.89,459542.0
2021-04-20 14:30:00,78.88,78.93,78.81,78.84,486999.0,78.88,78.93,78.81,78.84,486999.0
2021-04-20 14:40:00,78.85,79.02,78.83,78.95,413925.0,78.85,79.02,78.83,78.95,413925.0
2021-04-20 14:50:00,78.95,79.01,78.7,78.79,555836.0,78.95,79.01,78.7,78.79,555836.0
2021-04-20 15:00:00,78.79,79.19,78.79,79.19,638993.0,78.79,79.19,78.79,79.19,638993.0
2021-04-20 15:10:00,79.19,79.26,79.06,79.08,590849.0,79.19,79.26,79.06,79.08,590849.0
2021-04-20 15:20:00,79.07,79.19,79.03,79.15,397247.0,79.07,79.19,79.03,79.15,397247.0
2021-04-20 15:30:00,79.15,79.22,79.06,79.17,634600.0,79.15,79.22,79.06,79.17,634600.0
2021-04-20 15:40:00,79.17,79.39,79.16,79.34,751939.0,79.17,79.39,79.16,79.34,751939.0
2021-04-20 15:50:00,79.34,79.49,79.2,79.25,1508134.0,79.34,79.49,79.2,79.25,1508134.0
2021-04-21 09:30:00,79.0,80.12,78.86,79.7,2372399.0,79.0,80.12,78.86,79.7,2372399.0
2021-04-21 09:40:00,79.69,80.31,79.57,80.31,1627626.0,79.69,80.31,79.57,80.31,1627626.0
2021-04-21 09:50:00,80.3,80.48,80.0,80.37,1368990.0,80.3,80.48,80.0,80.37,1368990.0
2021-04-21 10:00:00,80.34,80.69,80.05,80.67,1067097.0,80.34,80.69,80.05,80.67,1067097.0
2021-04-21 10:10:00,80.66,80.93,80.55,80.58,1184756.0,80.66,80.93,80.55,80.58,1184756.0
2021-04-21 10:20:00,80.57,81.0,80.51,80.89,1073163.0,80.57,81.0,80.51,80.89,1073163.0
2021-04-21 10:30:00,80.89,80.89,80.65,80.7,697418.0,80.89,80.89,80.65,80.7,697418.0
2021-04-21 10:40:00,80.7,80.95,80.66,80.89,667893.0,80.7,80.95,80.66,80.89,667893.0
2021-04-21 10:50:00,80.88,81.18,80.71,81.14,1069522.0,80.88,81.18,80.71,81.14,1069522.0
2021-04-21 11:00:00,81.14,81.4,81.07,81.23,937528.0,81.14,81.4,81.07,81.23,937528.0
2021-04-21 11:10:00,81.23,81.48,81.07,81.46,836544.0,81.23,81.48,81.07,81.46,836544.0
2021-04-21 11:20:00,81.45,81.66,81.32,81.32,905181.0,81.45,81.66,81.32,81.32,905181.0
2021-04-21 11:30:00,81.33,81.44,81.05,81.08,885302.0,81.33,81.44,81.05,81.08,885302.0
2021-04-21 11:40:00,81.08,81.16,80.99,81.12,590384.0,81.08,81.16,80.99,81.12,590384.0
2021-04-21 11:50:00,81.12,81.3,81.04,81.23,607455.0,81.12,81.3,81.04,81.23,607455.0
2021-04-21 12:00:00,81.24,81.31,81.18,81.2,351854.0,81.24,81.31,81.18,81.2,351854.0
2021-04-21 12:10:00,81.2,81.27,81.13,81.17,330517.0,81.2,81.27,81.13,81.17,330517.0
2021-04-21 12:20:00,81.16,81.19,81.07,81.09,352091.0,81.16,81.19,81.07,81.09,352091.0
2021-04-21 12:30:00,81.1,81.32,81.04,81.31,489538.0,81.1,81.32,81.04,81.31,489538.0
2021-04-21 12:40:00,81.3,81.37,81.16,81.17,497551.0,81.3,81.37,81.16,81.17,497551.0
2021-04-21 12:50:00,81.17,81.31,81.02,81.06,398235.0,81.17,81.31,81.02,81.06,398235.0
2021-04-21 13:00:00,81.05,81.35,81.02,81.31,391598.0,81.05,81.35,81.02,81.31,391598.0
2021-04-21 13:10:00,81.32,81.49,81.29,81.45,631579.0,81.32,81.49,81.29,81.45,631579.0
2021-04-21 13:20:00,81.46,81.48,81.33,81.34,335975.0,81.46,81.48,81.33,81.34,335975.0
2021-04-21 13:30:00,81.34,81.46,81.32,81.33,305218.0,81.34,81.46,81.32,81.33,305218.0
2021-04-21 13:40:00,81.32,81.33,81.06,81.12,363455.0,81.32,81.33,81.06,81.12,363455.0
2021-04-21 13:50:00,81.12,81.29,81.11,81.28,280158.0,81.12,81.29,81.11,81.28,280158.0
2021-04-21 14:00:00,81.29,81.4,81.27,81.4,334930.0,81.29,81.4,81.27,81.4,334930.0
2021-04-21 14:10:00,81.39,81.51,81.34,81.48,383753.0,81.39,81.51,81.34,81.48,383753.0
2021-04-21 14:20:00,81.48,81.52,81.39,81.51,489015.0,81.48,81.52,81.39,81.51,489015.0
2021-04-21 14:30:00,81.5,81.54,81.34,81.36,356306.0,81.5,81.54,81.34,81.36,356306.0
2021-04-21 14:40:00,81.35,81.41,81.26,81.29,408290.0,81.35,81.41,81.26,81.29,408290.0
2021-04-21 14:50:00,81.29,81.3,81.18,81.18,347570.0,81.29,81.3,81.18,81.18,347570.0
2021-04-21 15:00:00,81.18,81.21,81.02,81.05,317373.0,81.18,81.21,81.02,81.05,317373.0
2021-04-21 15:10:00,81.04,81.19,81.03,81.08,695449.0,81.04,81.19,81.03,81.08,695449.0
2021-04-21 15:20:00,81.09,81.1,80.94,81.07,635418.0,81.09,81.1,80.94,81.07,635418.0
2021-04-21 15:30:00,81.08,81.26,81.06,81.18,655505.0,81.08,81.26,81.06,81.18,655505.0
2021-04-21 15:40:00,81.19,81.42,81.14,81.42,670081.0,81.19,81.42,81.14,81.42,670081.0
2021-04-21 15:50:00,81.42,81.66,81.36,81.6,1576131.0,81.42,81.66,81.36,81.6,1576131.0
2021-04-22 09:30:00,81.6,81.79,80.89,80.99,2022821.0,81.6,81.79,80.89,80.99,2022821.0
2021-04-22 09:40:00,80.99,81.01,79.95,80.12,2331943.0,80.99,81.01,79.95,80.12,2331943.0
2021-04-22 09:50:00,80.13,80.35,79.87,80.21,1784910.0,80.13,80.35,79.87,80.21,1784910.0
2021-04-22 10:00:00,80.2,80.61,80.11,80.53,1245320.0,80.2,80.61,80.11,80.53,1245320.0
2021-04-22 10:10:00,80.54,80.58,80.28,80.28,809673.0,80.54,80.58,80.28,80.28,809673.0
2021-04-22 10:20:00,80.28,80.42,80.18,80.21,671091.0,80.28,80.42,80.18,80.21,671091.0
2021-04-22 10:30:00,80.21,80.41,80.08,80.15,680163.0,80.21,80.41,80.08,80.15,680163.0
2021-04-22 10:40:00,80.14,80.32,80.08,80.22,568568.0,80.14,80.32,80.08,80.22,568568.0
2021-04-22 10:50:00,80.22,80.38,80.12,80.16,561287.0,80.22,80.38,80.12,80.16,561287.0
2021-04-22 11:00:00,80.17,80.18,79.97,80.07,746554.0,80.17,80.18,79.97,80.07,746554.0
2021-04-22 11:10:00,80.08,80.08,79.91,80.03,621986.0,80.08,80.08,79.91,80.03,621986.0
2021-04-22 11:20:00,80.03,80.34,80.03,80.22,604005.0,80.03,80.34,80.03,80.22,604005.0
2021-04-22 11:30:00,80.21,80.41,80.11,80.4,723103.0,80.21,80.41,80.11,80.4,723103.0
2021-04-22 11:40:00,80.41,80.59,80.32,80.36,640928.0,80.41,80.59,80.32,80.36,640928.0
2021-04-22 11:50:00,80.36,80.56,80.28,80.32,513577.0,80.36,80.56,80.28,80.32,513577.0
2021-04-22 12:00:00,80.33,80.34,80.09,80.13,377967.0,80.33,80.34,80.09,80.13,377967.0
2021-04-22 12:10:00,80.14,80.24,80.06,80.21,535871.0,80.14,80.24,80.06,80.21,535871.0
2021-04-22 12:20:00,80.21,80.41,80.2,80.41,363634.0,80.21,80.41,80.2,80.41,363634.0
2021-04-22 12:30:00,80.41,80.44,80.24,80.4,365376.0,80.41,80.44,80.24,80.4,365376.0
2021-04-22 12:40:00,80.4,80.54,80.36,80.48,308124.0,80.4,80.54,80.36,80.48,308124.0
2021-04-22 12:50:00,80.47,80.49,80.36,80.47,348430.0,80.47,80.49,80.36,80.47,348430.0
2021-04-22 13:00:00,80.47,80.52,80.07,80.17,730584.0,80.47,80.52,80.07,80.17,730584.0
2021-04-22 13:10:00,80.16,80.17,79.42,79.45,1252527.0,80.16,80.17,79.42,79.45,1252527.0
2021-04-22 13:20:00,79.44,79.9,79.35,79.88,1365296.0,79.44,79.9,79.35,79.88,1365296.0
2021-04-22 13:30:00,79.88,79.89,79.48,79.59,763133.0,79.88,79.89,79.48,79.59,763133.0
2021-04-22 13:40:00,79.58,79.59,78.97,79.12,1273516.0,79.58,79.59,78.97,79.12,1273516.0
2021-04-22 13:50:00,79.1,79.2,78.8,78.85,1168313.0,79.1,79.2,78.8,78.85,1168313.0
2021-04-22 14:00:00,78.84,79.08,78.59,79.02,1320589.0,78.84,79.08,78.59,79.02,1320589.0
2021-04-22 14:10:00,79.01,79.2,78.88,79.08,793633.0,79.01,79.2,78.88,79.08,793633.0
2021-04-22 14:20:00,79.09,79.34,78.95,79.31,697704.0,79.09,79.34,78.95,79.31,697704.0
2021-04-22 14:30:00,79.32,79.45,79.23,79.37,642116.0,79.32,79.45,79.23,79.37,642116.0
2021-04-22 14:40:00,79.37,79.56,79.29,79.35,630615.0,79.37,79.56,79.29,79.35,630615.0
2021-04-22 14:50:00,79.35,79.53,79.14,79.33,685039.0,79.35,79.53,79.14,79.33,685039.0
2021-04-22 15:00:00,79.33,79.46,79.15,79.23,910096.0,79.33,79.46,79.15,79.23,910096.0
2021-04-22 15:10:00,79.23,79.29,78.98,79.06,640524.0,79.23,79.29,78.98,79.06,640524.0
2021-04-22 15:20:00,79.07,79.18,78.94,79.08,664257.0,79.07,79.18,78.94,79.08,664257.0
2021-04-22 15:30:00,79.08,79.32,79.04,79.24,654417.0,79.08,79.32,79.04,79.24,654417.0
2021-04-22 15:40:00,79.24,79.3,78.99,79.01,809468.0,79.24,79.3,78.99,79.01,809468.0
2021-04-22 15:50:00,79.0,79.19,78.96,79.07,1435208.0,79.0,79.19,78.96,79.07,1435208.0
2021-04-23 09:30:00,80.01,82.18,79.96,82.17,4784159.0,80.01,82.18,79.96,82.17,4784159.0
2021-04-23 09:40:00,82.18,83.01,81.81,82.89,4274715.0,82.18,83.01,81.81,82.89,4274715.0
2021-04-23 09:50:00,82.88,82.93,82.35,82.36,3249314.0,82.88,82.93,82.35,82.36,3249314.0
2021-04-23 10:00:00,82.36,82.46,82.09,82.46,1660517.0,82.36,82.46,82.09,82.46,1660517.0
2021-04-23 10:10:00,82.46,82.59,82.09,82.14,1545691.0,82.46,82.59,82.09,82.14,1545691.0
2021-04-23 10:20:00,82.15,82.4,81.92,82.27,1529813.0,82.15,82.4,81.92,82.27,1529813.0
2021-04-23 10:30:00,82.28,82.5,82.11,82.36,869026.0,82.28,82.5,82.11,82.36,869026.0
2021-04-23 10:40:00,82.36,82.76,82.17,82.65,1147469.0,82.36,82.76,82.17,82.65,1147469.0
2021-04-23 10:50:00,82.65,82.94,82.53,82.66,1247685.0,82.65,82.94,82.53,82.66,1247685.0
2021-04-23 11:00:00,82.67,82.7,82.38,82.41,644240.0,82.67,82.7,82.38,82.41,644240.0
2021-04-23 11:10:00,82.42,82.47,82.27,82.42,841764.0,82.42,82.47,82.27,82.42,841764.0
2021-04-23 11:20:00,82.42,82.69,82.4,82.56,580455.0,82.42,82.69,82.4,82.56,580455.0
2021-04-23 11:30:00,82.56,82.89,82.54,82.84,973918.0,82.56,82.89,82.54,82.84,973918.0
2021-04-23 11:40:00,82.84,83.08,82.73,83.04,1255822.0,82.84,83.08,82.73,83.04,1255822.0
2021-04-23 11:50:00,83.04,83.08,82.78,82.81,625926.0,83.04,83.08,82.78,82.81,625926.0
2021-04-23 12:00:00,82.82,82.87,82.63,82.79,726083.0,82.82,82.87,82.63,82.79,726083.0
2021-04-23 12:10:00,82.78,82.8,82.56,82.65,490220.0,82.78,82.8,82.56,82.65,490220.0
2021-04-23 12:20:00,82.65,82.73,82.44,82.48,621928.0,82.65,82.73,82.44,82.48,621928.0
2021-04-23 12:30:00,82.49,82.73,82.47,82.62,656662.0,82.49,82.73,82.47,82.62,656662.0
2021-04-23 12:40:00,82.62,82.88,82.62,82.86,556771.0,82.62,82.88,82.62,82.86,556771.0
2021-04-23 12:50:00,82.85,82.98,82.79,82.97,636786.0,82.85,82.98,82.79,82.97,636786.0
2021-04-23 13:00:00,82.97,82.99,82.89,82.92,639262.0,82.97,82.99,82.89,82.92,639262.0
2021-04-23 13:10:00,82.92,82.96,82.83,82.94,499881.0,82.92,82.96,82.83,82.94,499881.0
2021-04-23 13:20:00,82.94,83.1,82.81,83.09,700573.0,82.94,83.1,82.81,83.09,700573.0
2021-04-23 13:30:00,83.09,83.21,82.99,83.19,846412.0,83.09,83.21,82.99,83.19,846412.0
2021-04-23 13:40:00,83.2,83.3,83.08,83.09,622233.0,83.2,83.3,83.08,83.09,622233.0
2021-04-23 13:50:00,83.1,83.16,83.03,83.1,544485.0,83.1,83.16,83.03,83.1,544485.0
2021-04-23 14:00:00,83.1,83.15,82.95,82.96,635955.0,83.1,83.15,82.95,82.96,635955.0
2021-04-23 14:10:00,82.97,83.0,82.85,82.87,607936.0,82.97,83.0,82.85,82.87,607936.0
2021-04-23 14:20:00,82.86,82.93,82.78,82.86,532053.0,82.86,82.93,82.78,82.86,532053.0
2021-04-23 14:30:00,82.87,83.02,82.86,82.99,548606.0,82.87,83.02,82.86,82.99,548606.0
2021-04-23 14:40:00,83.0,83.0,82.67,82.76,834598.0,83.0,83.0,82.67,82.76,834598.0
2021-04-23 14:50:00,82.76,82.94,82.7,82.87,595512.0,82.76,82.94,82.7,82.87,595512.0
2021-04-23 15:00:00,82.87,82.88,82.61,82.63,603607.0,82.87,82.88,82.61,82.63,603607.0
2021-04-23 15:10:00,82.63,82.76,82.56,82.74,835590.0,82.63,82.76,82.56,82.74,835590.0
2021-04-23 15:20:00,82.74,82.92,82.72,82.88,619652.0,82.74,82.92,82.72,82.88,619652.0
2021-04-23 15:30:00,82.88,83.09,82.86,83.06,813298.0,82.88,83.09,82.86,83.06,813298.0
2021-04-23 15:40:00,83.06,83.07,82.73,82.85,886105.0,83.06,83.07,82.73,82.85,886105.0
2021-04-23 15:50:00,82.85,82.88,82.68,82.75,1688111.0,82.85,82.88,82.68,82.75,1688111.0
2021-04-26 09:30:00,83.35,83.53,82.7,83.26,3876979.0,83.35,83.53,82.7,83.26,3876979.0
2021-04-26 09:40:00,83.26,84.09,83.17,83.82,2869401.0,83.26,84.09,83.17,83.82,2869401.0
2021-04-26 09:50:00,83.81,84.74,83.73,84.63,2886533.0,83.81,84.74,83.73,84.63,2886533.0
2021-04-26 10:00:00,84.64,85.33,84.57,85.14,3431519.0,84.64,85.33,84.57,85.14,3431519.0
2021-04-26 10:10:00,85.14,85.87,85.12,85.81,3478205.0,85.14,85.87,85.12,85.81,3478205.0
2021-04-26 10:20:00,85.81,85.9,85.17,85.21,2558215.0,85.81,85.9,85.17,85.21,2558215.0
2021-04-26 10:30:00,85.22,85.45,85.04,85.36,1936395.0,85.22,85.45,85.04,85.36,1936395.0
2021-04-26 10:40:00,85.35,85.55,85.16,85.31,1465715.0,85.35,85.55,85.16,85.31,1465715.0
2021-04-26 10:50:00,85.31,85.5,85.15,85.42,994148.0,85.31,85.5,85.15,85.42,994148.0
2021-04-26 11:00:00,85.42,85.64,85.24,85.51,1207724.0,85.42,85.64,85.24,85.51,1207724.0
2021-04-26 11:10:00,85.51,85.52,85.25,85.33,862871.0,85.51,85.52,85.25,85.33,862871.0
2021-04-26 11:20:00,85.32,85.35,84.94,85.0,1038770.0,85.32,85.35,84.94,85.0,1038770.0
2021-04-26 11:30:00,85.0,85.2,84.88,85.17,1383662.0,85.0,85.2,84.88,85.17,1383662.0
2021-04-26 11:40:00,85.17,85.23,84.93,84.99,879088.0,85.17,85.23,84.93,84.99,879088.0
2021-04-26 11:50:00,84.99,85.03,84.85,84.94,635902.0,84.99,85.03,84.85,84.94,635902.0
2021-04-26 12:00:00,84.94,85.0,84.74,84.82,781411.0,84.94,85.0,84.74,84.82,781411.0
2021-04-26 12:10:00,84.81,84.94,84.73,84.9,889474.0,84.81,84.94,84.73,84.9,889474.0
2021-04-26 12:20:00,84.9,85.11,84.88,85.09,996754.0,84.9,85.11,84.88,85.09,996754.0
2021-04-26 12:30:00,85.09,85.23,85.07,85.19,819382.0,85.09,85.23,85.07,85.19,819382.0
2021-04-26 12:40:00,85.2,85.3,85.18,85.25,561841.0,85.2,85.3,85.18,85.25,561841.0
2021-04-26 12:50:00,85.24,85.45,85.21,85.41,1022326.0,85.24,85.45,85.21,85.41,1022326.0
2021-04-26 13:00:00,85.42,85.49,85.29,85.37,820182.0,85.42,85.49,85.29,85.37,820182.0
2021-04-26 13:10:00,85.37,85.44,85.21,85.21,563423.0,85.37,85.44,85.21,85.21,563423.0
2021-04-26 13:20:00,85.21,85.32,85.12,85.15,537307.0,85.21,85.32,85.12,85.15,537307.0
2021-04-26 13:30:00,85.15,85.2,84.96,84.99,639576.0,85.15,85.2,84.96,84.99,639576.0
2021-04-26 13:40:00,84.98,85.43,84.94,85.4,793376.0,84.98,85.43,84.94,85.4,793376.0
2021-04-26 13:50:00,85.4,85.51,85.33,85.4,735176.0,85.4,85.51,85.33,85.4,735176.0
2021-04-26 14:00:00,85.4,85.49,85.36,85.38,482420.0,85.4,85.49,85.36,85.38,482420.0
2021-04-26 14:10:00,85.39,85.6,85.38,85.48,862596.0,85.39,85.6,85.38,85.48,862596.0
2021-04-26 14:20:00,85.47,85.49,85.36,85.46,470800.0,85.47,85.49,85.36,85.46,470800.0
2021-04-26 14:30:00,85.45,85.54,85.29,85.33,621497.0,85.45,85.54,85.29,85.33,621497.0
2021-04-26 14:40:00,85.34,85.66,85.33,85.54,1366289.0,85.34,85.66,85.33,85.54,1366289.0
2021-04-26 14:50:00,85.54,85.59,85.37,85.41,650515.0,85.54,85.59,85.37,85.41,650515.0
2021-04-26 15:00:00,85.42,85.47,85.29,85.37,650385.0,85.42,85.47,85.29,85.37,650385.0
2021-04-26 15:10:00,85.38,85.5,85.33,85.49,628933.0,85.38,85.5,85.33,85.49,628933.0
2021-04-26 15:20:00,85.5,85.56,85.21,85.23,963743.0,85.5,85.56,85.21,85.23,963743.0
2021-04-26 15:30:00,85.24,85.29,85.1,85.23,1185520.0,85.24,85.29,85.1,85.23,1185520.0
2021-04-26 15:40:00,85.23,85.27,85.11,85.16,882354.0,85.23,85.27,85.11,85.16,882354.0
2021-04-26 15:50:00,85.14,85.51,85.12,85.46,2112967.0,85.14,85.51,85.12,85.46,2112967.0
2021-04-27 09:30:00,85.67,87.15,85.5,86.96,4291045.0,85.67,87.15,85.5,86.96,4291045.0
2021-04-27 09:40:00,86.95,86.96,85.78,85.89,2952827.0,86.95,86.96,85.78,85.89,2952827.0
2021-04-27 09:50:00,85.89,86.13,85.5,85.64,2557600.0,85.89,86.13,85.5,85.64,2557600.0
2021-04-27 10:00:00,85.65,85.88,85.22,85.42,1983728.0,85.65,85.88,85.22,85.42,1983728.0
2021-04-27 10:10:00,85.42,85.73,85.15,85.33,1583545.0,85.42,85.73,85.15,85.33,1583545.0
2021-04-27 10:20:00,85.32,85.66,85.26,85.65,1225318.0,85.32,85.66,85.26,85.65,1225318.0
2021-04-27 10:30:00,85.65,85.85,85.32,85.35,1086307.0,85.65,85.85,85.32,85.35,1086307.0
2021-04-27 10:40:00,85.36,85.8,85.28,85.77,1043006.0,85.36,85.8,85.28,85.77,1043006.0
2021-04-27 10:50:00,85.78,85.88,85.62,85.75,905423.0,85.78,85.88,85.62,85.75,905423.0
2021-04-27 11:00:00,85.74,85.79,85.31,85.55,811837.0,85.74,85.79,85.31,85.55,811837.0
2021-04-27 11:10:00,85.54,85.59,85.42,85.5,578003.0,85.54,85.59,85.42,85.5,578003.0
2021-04-27 11:20:00,85.5,85.79,85.38,85.67,832441.0,85.5,85.79,85.38,85.67,832441.0
2021-04-27 11:30:00,85.67,85.72,85.48,85.69,604794.0,85.67,85.72,85.48,85.69,604794.0
2021-04-27 11:40:00,85.69,85.82,85.62,85.79,754796.0,85.69,85.82,85.62,85.79,754796.0
2021-04-27 11:50:00,85.79,86.37,85.78,86.06,1881040.0,85.79,86.37,85.78,86.06,1881040.0
2021-04-27 12:00:00,86.06,86.47,85.98,86.37,1357683.0,86.06,86.47,85.98,86.37,1357683.0
2021-04-27 12:10:00,86.38,86.46,86.07,86.31,1255943.0,86.38,86.46,86.07,86.31,1255943.0
2021-04-27 12:20:00,86.31,86.65,86.3,86.56,1117308.0,86.31,86.65,86.3,86.56,1117308.0
2021-04-27 12:30:00,86.55,86.56,86.32,86.41,829200.0,86.55,86.56,86.32,86.41,829200.0
2021-04-27 12:40:00,86.41,86.69,86.23,86.51,1671265.0,86.41,86.69,86.23,86.51,1671265.0
2021-04-27 12:50:00,86.52,86.63,86.3,86.32,1133347.0,86.52,86.63,86.3,86.32,1133347.0
2021-04-27 13:00:00,86.32,86.5,86.29,86.39,665393.0,86.32,86.5,86.29,86.39,665393.0
2021-04-27 13:10:00,86.38,86.49,86.33,86.45,925462.0,86.38,86.49,86.33,86.45,925462.0
2021-04-27 13:20:00,86.46,86.47,86.06,86.13,836701.0,86.46,86.47,86.06,86.13,836701.0
2021-04-27 13:30:00,86.13,86.39,86.11,86.23,597208.0,86.13,86.39,86.11,86.23,597208.0
2021-04-27 13:40:00,86.23,86.28,86.01,86.08,602538.0,86.23,86.28,86.01,86.08,602538.0
2021-04-27 13:50:00,86.07,86.29,86.06,86.28,590550.0,86.07,86.29,86.06,86.28,590550.0
2021-04-27 14:00:00,86.29,86.29,86.03,86.04,592706.0,86.29,86.29,86.03,86.04,592706.0
2021-04-27 14:10:00,86.04,86.13,86.02,86.09,416140.0,86.04,86.13,86.02,86.09,416140.0
2021-04-27 14:20:00,86.08,86.21,86.02,86.16,582026.0,86.08,86.21,86.02,86.16,582026.0
2021-04-27 14:30:00,86.16,86.26,86.06,86.22,605570.0,86.16,86.26,86.06,86.22,605570.0
2021-04-27 14:40:00,86.22,86.32,86.16,86.2,556028.0,86.22,86.32,86.16,86.2,556028.0
2021-04-27 14:50:00,86.21,86.28,86.06,86.09,623036.0,86.21,86.28,86.06,86.09,623036.0
2021-04-27 15:00:00,86.07,86.08,85.7,85.76,1168777.0,86.07,86.08,85.7,85.76,1168777.0
2021-04-27 15:10:00,85.76,85.89,85.71,85.79,976826.0,85.76,85.89,85.71,85.79,976826.0
2021-04-27 15:20:00,85.79,85.82,85.6,85.66,917639.0,85.79,85.82,85.6,85.66,917639.0
2021-04-27 15:30:00,85.66,85.75,85.59,85.72,1193288.0,85.66,85.75,85.59,85.72,1193288.0
2021-04-27 15:40:00,85.73,85.76,85.3,85.34,1737273.0,85.73,85.76,85.3,85.34,1737273.0
2021-04-27 15:50:00,85.34,85.49,85.13,85.23,3329075.0,85.34,85.49,85.13,85.23,3329075.0
2021-04-28 09:30:00,88.87,89.2,86.78,86.81,10746808.0,88.87,89.2,86.78,86.81,10746808.0
2021-04-28 09:40:00,86.81,87.41,86.62,86.9,7207906.0,86.81,87.41,86.62,86.9,7207906.0
2021-04-28 09:50:00,86.89,87.2,86.09,86.47,5173174.0,86.89,87.2,86.09,86.47,5173174.0
2021-04-28 10:00:00,86.47,86.71,85.79,86.08,5031501.0,86.47,86.71,85.79,86.08,5031501.0
2021-04-28 10:10:00,86.08,86.14,85.38,85.77,4106605.0,86.08,86.14,85.38,85.77,4106605.0
2021-04-28 10:20:00,85.77,86.01,85.33,85.34,3271843.0,85.77,86.01,85.33,85.34,3271843.0
2021-04-28 10:30:00,85.35,85.5,84.61,84.62,4538471.0,85.35,85.5,84.61,84.62,4538471.0
2021-04-28 10:40:00,84.63,84.89,84.32,84.57,4346446.0,84.63,84.89,84.32,84.57,4346446.0
2021-04-28 10:50:00,84.58,84.96,84.42,84.8,3640032.0,84.58,84.96,84.42,84.8,3640032.0
2021-04-28 11:00:00,84.8,85.0,84.51,84.62,3308074.0,84.8,85.0,84.51,84.62,3308074.0
2021-04-28 11:10:00,84.62,84.7,83.92,84.18,3583239.0,84.62,84.7,83.92,84.18,3583239.0
2021-04-28 11:20:00,84.19,84.29,83.97,84.2,2510393.0,84.19,84.29,83.97,84.2,2510393.0
2021-04-28 11:30:00,84.2,84.84,84.19,84.58,3462396.0,84.2,84.84,84.19,84.58,3462396.0
2021-04-28 11:40:00,84.58,84.74,84.45,84.67,2182688.0,84.58,84.74,84.45,84.67,2182688.0
2021-04-28 11:50:00,84.67,85.05,84.58,84.91,2005089.0,84.67,85.05,84.58,84.91,2005089.0
2021-04-28 12:00:00,84.92,84.93,84.47,84.68,1566134.0,84.92,84.93,84.47,84.68,1566134.0
2021-04-28 12:10:00,84.68,84.7,84.37,84.45,1213540.0,84.68,84.7,84.37,84.45,1213540.0
2021-04-28 12:20:00,84.45,84.63,84.33,84.58,953222.0,84.45,84.63,84.33,84.58,953222.0
2021-04-28 12:30:00,84.58,84.69,84.38,84.42,974387.0,84.58,84.69,84.38,84.42,974387.0
2021-04-28 12:40:00,84.42,84.48,84.25,84.47,967527.0,84.42,84.48,84.25,84.47,967527.0
2021-04-28 12:50:00,84.47,84.57,84.38,84.47,739697.0,84.47,84.57,84.38,84.47,739697.0
2021-04-28 13:00:00,84.46,84.53,84.35,84.47,858549.0,84.46,84.53,84.35,84.47,858549.0
2021-04-28 13:10:00,84.48,84.84,84.47,84.78,1479714.0,84.48,84.84,84.47,84.78,1479714.0
2021-04-28 13:20:00,84.78,84.8,84.42,84.51,1035921.0,84.78,84.8,84.42,84.51,1035921.0
2021-04-28 13:30:00,84.51,84.57,84.34,84.4,1059529.0,84.51,84.57,84.34,84.4,1059529.0
2021-04-28 13:40:00,84.41,84.46,84.29,84.38,804644.0,84.41,84.46,84.29,84.38,804644.0
2021-04-28 13:50:00,84.37,84.42,84.27,84.3,772969.0,84.37,84.42,84.27,84.3,772969.0
2021-04-28 14:00:00,84.29,84.66,84.0,84.37,1890316.0,84.29,84.66,84.0,84.37,1890316.0
2021-04-28 14:10:00,84.37,84.52,84.22,84.49,1204031.0,84.37,84.52,84.22,84.49,1204031.0
2021-04-28 14:20:00,84.47,84.74,84.47,84.56,1461355.0,84.47,84.74,84.47,84.56,1461355.0
2021-04-28 14:30:00,84.55,84.98,84.39,84.85,2055806.0,84.55,84.98,84.39,84.85,2055806.0
2021-04-28 14:40:00,84.86,84.99,84.75,84.78,1884105.0,84.86,84.99,84.75,84.78,1884105.0
2021-04-28 14:50:00,84.78,84.85,84.61,84.62,823244.0,84.78,84.85,84.61,84.62,823244.0
2021-04-28 15:00:00,84.63,84.65,84.41,84.55,983977.0,84.63,84.65,84.41,84.55,983977.0
2021-04-28 15:10:00,84.55,84.61,84.2,84.31,1126671.0,84.55,84.61,84.2,84.31,1126671.0
2021-04-28 15:20:00,84.31,84.36,84.16,84.34,873364.0,84.31,84.36,84.16,84.34,873364.0
2021-04-28 15:30:00,84.34,84.4,84.23,84.3,1004773.0,84.34,84.4,84.23,84.3,1004773.0
2021-04-28 15:40:00,84.31,84.37,84.05,84.1,1261893.0,84.31,84.37,84.05,84.1,1261893.0
2021-04-28 15:50:00,84.1,84.17,83.92,84.02,2770585.0,84.1,84.17,83.92,84.02,2770585.0
2021-04-29 09:30:00,84.66,84.9,83.88,84.13,3684345.0,84.66,84.9,83.88,84.13,3684345.0
2021-04-29 09:40:00,84.13,85.15,84.08,84.71,3025395.0,84.13,85.15,84.08,84.71,3025395.0
2021-04-29 09:50:00,84.71,84.84,84.21,84.42,1839532.0,84.71,84.84,84.21,84.42,1839532.0
2021-04-29 10:00:00,84.42,84.85,84.2,84.82,1819182.0,84.42,84.85,84.2,84.82,1819182.0
2021-04-29 10:10:00,84.81,85.27,84.47,84.49,2589700.0,84.81,85.27,84.47,84.49,2589700.0
2021-04-29 10:20:00,84.48,84.81,84.35,84.51,1358022.0,84.48,84.81,84.35,84.51,1358022.0
2021-04-29 10:30:00,84.51,84.54,83.56,83.66,2145336.0,84.51,84.54,83.56,83.66,2145336.0
2021-04-29 10:40:00,83.67,84.0,83.65,83.72,1239838.0,83.67,84.0,83.65,83.72,1239838.0
2021-04-29 10:50:00,83.72,84.14,83.69,84.07,995356.0,83.72,84.14,83.69,84.07,995356.0
2021-04-29 11:00:00,84.06,84.09,83.66,83.7,950943.0,84.06,84.09,83.66,83.7,950943.0
2021-04-29 11:10:00,83.69,83.79,83.4,83.56,1331918.0,83.69,83.79,83.4,83.56,1331918.0
2021-04-29 11:20:00,83.57,83.86,83.55,83.81,998562.0,83.57,83.86,83.55,83.81,998562.0
2021-04-29 11:30:00,83.81,83.82,83.44,83.56,691156.0,83.81,83.82,83.44,83.56,691156.0
2021-04-29 11:40:00,83.55,83.77,83.35,83.5,946330.0,83.55,83.77,83.35,83.5,946330.0
2021-04-29 11:50:00,83.5,83.69,83.16,83.17,1024991.0,83.5,83.69,83.16,83.17,1024991.0
2021-04-29 12:00:00,83.18,83.2,82.63,82.7,1553645.0,83.18,83.2,82.63,82.7,1553645.0
2021-04-29 12:10:00,82.71,82.99,82.65,82.94,815413.0,82.71,82.99,82.65,82.94,815413.0
2021-04-29 12:20:00,82.93,83.01,82.72,82.95,710411.0,82.93,83.01,82.72,82.95,710411.0
2021-04-29 12:30:00,82.94,83.26,82.9,83.18,643897.0,82.94,83.26,82.9,83.18,643897.0
2021-04-29 12:40:00,83.19,83.36,83.07,83.33,552322.0,83.19,83.36,83.07,83.33,552322.0
2021-04-29 12:50:00,83.34,83.44,83.26,83.35,635429.0,83.34,83.44,83.26,83.35,635429.0
2021-04-29 13:00:00,83.34,83.42,83.18,83.27,612490.0,83.34,83.42,83.18,83.27,612490.0
2021-04-29 13:10:00,83.27,83.51,83.27,83.42,663680.0,83.27,83.51,83.27,83.42,663680.0
2021-04-29 13:20:00,83.43,83.53,83.27,83.51,604342.0,83.43,83.53,83.27,83.51,604342.0
2021-04-29 13:30:00,83.51,83.64,83.4,83.4,608895.0,83.51,83.64,83.4,83.4,608895.0
2021-04-29 13:40:00,83.41,83.73,83.39,83.63,467599.0,83.41,83.73,83.39,83.63,467599.0
2021-04-29 13:50:00,83.63,83.77,83.62,83.66,620423.0,83.63,83.77,83.62,83.66,620423.0
2021-04-29 14:00:00,83.67,83.71,83.47,83.53,457356.0,83.67,83.71,83.47,83.53,457356.0
2021-04-29 14:10:00,83.52,83.98,83.46,83.98,945044.0,83.52,83.98,83.46,83.98,945044.0
2021-04-29 14:20:00,83.98,84.15,83.73,83.75,1690040.0,83.98,84.15,83.73,83.75,1690040.0
2021-04-29 14:30:00,83.76,83.87,83.7,83.77,619467.0,83.76,83.87,83.7,83.77,619467.0
2021-04-29 14:40:00,83.78,83.97,83.77,83.81,725682.0,83.78,83.97,83.77,83.81,725682.0
2021-04-29 14:50:00,83.81,83.91,83.76,83.9,421236.0,83.81,83.91,83.76,83.9,421236.0
2021-04-29 15:00:00,83.9,84.0,83.87,83.87,515227.0,83.9,84.0,83.87,83.87,515227.0
2021-04-29 15:10:00,83.88,83.92,83.51,83.53,648778.0,83.88,83.92,83.51,83.53,648778.0
2021-04-29 15:20:00,83.54,83.63,83.42,83.52,796129.0,83.54,83.63,83.42,83.52,796129.0
2021-04-29 15:30:00,83.52,83.76,83.52,83.68,731393.0,83.52,83.76,83.52,83.68,731393.0
2021-04-29 15:40:00,83.68,83.89,83.63,83.68,812361.0,83.68,83.89,83.63,83.68,812361.0
2021-04-29 15:50:00,83.69,83.96,83.56,83.93,2361575.0,83.69,83.96,83.56,83.93,2361575.0
2021-04-30 09:30:00,82.97,83.43,82.59,83.26,2470308.0,82.97,83.43,82.59,83.26,2470308.0
2021-04-30 09:40:00,83.26,83.27,82.69,83.17,1711690.0,83.26,83.27,82.69,83.17,1711690.0
2021-04-30 09:50:00,83.19,83.42,82.86,83.36,1397232.0,83.19,83.42,82.86,83.36,1397232.0
2021-04-30 10:00:00,83.36,83.51,82.62,82.77,1608108.0,83.36,83.51,82.62,82.77,1608108.0
2021-04-30 10:10:00,82.76,83.49,82.74,83.37,1491334.0,82.76,83.49,82.74,83.37,1491334.0
2021-04-30 10:20:00,83.37,83.79,83.31,83.77,1226356.0,83.37,83.79,83.31,83.77,1226356.0
2021-04-30 10:30:00,83.76,84.1,83.42,83.44,1717465.0,83.76,84.1,83.42,83.44,1717465.0
2021-04-30 10:40:00,83.43,83.55,83.19,83.21,970315.0,83.43,83.55,83.19,83.21,970315.0
2021-04-30 10:50:00,83.21,83.21,82.8,82.83,1068193.0,83.21,83.21,82.8,82.83,1068193.0
2021-04-30 11:00:00,82.84,83.01,82.75,82.94,913479.0,82.84,83.01,82.75,82.94,913479.0
2021-04-30 11:10:00,82.94,83.12,82.8,82.97,789896.0,82.94,83.12,82.8,82.97,789896.0
2021-04-30 11:20:00,82.96,83.07,82.85,82.89,539724.0,82.96,83.07,82.85,82.89,539724.0
2021-04-30 11:30:00,82.89,83.19,82.85,82.96,764121.0,82.89,83.19,82.85,82.96,764121.0
2021-04-30 11:40:00,82.95,83.05,82.86,83.0,660878.0,82.95,83.05,82.86,83.0,660878.0
2021-04-30 11:50:00,83.01,83.12,82.95,83.08,524599.0,83.01,83.12,82.95,83.08,524599.0
2021-04-30 12:00:00,83.08,83.12,82.92,82.97,436273.0,83.08,83.12,82.92,82.97,436273.0
2021-04-30 12:10:00,82.97,83.01,82.83,82.95,469305.0,82.97,83.01,82.83,82.95,469305.0
2021-04-30 12:20:00,82.96,83.0,82.77,82.82,439871.0,82.96,83.0,82.77,82.82,439871.0
2021-04-30 12:30:00,82.82,82.92,82.65,82.69,801050.0,82.82,82.92,82.65,82.69,801050.0
2021-04-30 12:40:00,82.68,82.74,82.6,82.68,778316.0,82.68,82.74,82.6,82.68,778316.0
2021-04-30 12:50:00,82.68,82.75,82.52,82.7,691617.0,82.68,82.75,82.52,82.7,691617.0
2021-04-30 13:00:00,82.69,82.74,82.62,82.69,660360.0,82.69,82.74,82.62,82.69,660360.0
2021-04-30 13:10:00,82.69,82.69,82.41,82.45,755946.0,82.69,82.69,82.41,82.45,755946.0
2021-04-30 13:20:00,82.45,82.56,82.3,82.36,858969.0,82.45,82.56,82.3,82.36,858969.0
2021-04-30 13:30:00,82.36,82.48,82.32,82.34,775284.0,82.36,82.48,82.32,82.34,775284.0
2021-04-30 13:40:00,82.33,82.35,82.01,82.06,1066278.0,82.33,82.35,82.01,82.06,1066278.0
2021-04-30 13:50:00,82.06,82.09,81.78,81.87,1146494.0,82.06,82.09,81.78,81.87,1146494.0
2021-04-30 14:00:00,81.87,81.93,81.69,81.86,1204533.0,81.87,81.93,81.69,81.86,1204533.0
2021-04-30 14:10:00,81.86,81.91,81.6,81.76,820212.0,81.86,81.91,81.6,81.76,820212.0
2021-04-30 14:20:00,81.76,81.95,81.66,81.94,777491.0,81.76,81.95,81.66,81.94,777491.0
2021-04-30 14:30:00,81.94,81.94,81.7,81.76,554890.0,81.94,81.94,81.7,81.76,554890.0
2021-04-30 14:40:00,81.76,81.92,81.74,81.83,645708.0,81.76,81.92,81.74,81.83,645708.0
2021-04-30 14:50:00,81.83,81.84,81.71,81.72,435169.0,81.83,81.84,81.71,81.72,435169.0
2021-04-30 15:00:00,81.73,81.92,81.66,81.67,773786.0,81.73,81.92,81.66,81.67,773786.0
2021-04-30 15:10:00,81.67,81.74,81.5,81.56,809806.0,81.67,81.74,81.5,81.56,809806.0
2021-04-30 15:20:00,81.57,81.88,81.52,81.83,883720.0,81.57,81.88,81.52,81.83,883720.0
2021-04-30 15:30:00,81.83,81.86,81.63,81.7,962229.0,81.83,81.86,81.63,81.7,962229.0
2021-04-30 15:40:00,81.7,81.75,81.52,81.65,1086344.0,81.7,81.75,81.52,81.65,1086344.0
2021-04-30 15:50:00,81.66,81.66,81.41,81.61,2553711.0,81.66,81.66,81.41,81.61,2553711.0
2021-05-03 09:30:00,81.97,82.0,80.69,80.76,3119675.0,81.97,82.0,80.69,80.76,3119675.0
2021-05-03 09:40:00,80.77,80.88,79.82,80.22,3231561.0,80.77,80.88,79.82,80.22,3231561.0
2021-05-03 09:50:00,80.21,80.25,79.73,79.98,2390295.0,80.21,80.25,79.73,79.98,2390295.0
2021-05-03 10:00:00,79.96,80.4,79.68,80.1,2559458.0,79.96,80.4,79.68,80.1,2559458.0
2021-05-03 10:10:00,80.1,80.15,79.89,80.15,1525921.0,80.1,80.15,79.89,80.15,1525921.0
2021-05-03 10:20:00,80.15,80.28,79.92,80.15,1893778.0,80.15,80.28,79.92,80.15,1893778.0
2021-05-03 10:30:00,80.15,80.17,79.63,79.67,1676594.0,80.15,80.17,79.63,79.67,1676594.0
2021-05-03 10:40:00,79.68,79.76,79.41,79.5,2282779.0,79.68,79.76,79.41,79.5,2282779.0
2021-05-03 10:50:00,79.49,79.61,79.12,79.46,1851268.0,79.49,79.61,79.12,79.46,1851268.0
2021-05-03 11:00:00,79.45,79.73,79.33,79.4,1443281.0,79.45,79.73,79.33,79.4,1443281.0
2021-05-03 11:10:00,79.4,79.42,78.92,79.11,1855811.0,79.4,79.42,78.92,79.11,1855811.0
2021-05-03 11:20:00,79.1,79.2,78.87,78.9,1376925.0,79.1,79.2,78.87,78.9,1376925.0
2021-05-03 11:30:00,78.89,79.15,78.85,79.12,963610.0,78.89,79.15,78.85,79.12,963610.0
2021-05-03 11:40:00,79.12,79.34,79.04,79.09,759891.0,79.12,79.34,79.04,79.09,759891.0
2021-05-03 11:50:00,79.1,79.26,78.91,79.23,860805.0,79.1,79.26,78.91,79.23,860805.0
2021-05-03 12:00:00,79.23,79.25,78.75,78.81,1897491.0,79.23,79.25,78.75,78.81,1897491.0
2021-05-03 12:10:00,78.81,79.04,78.78,78.98,1147344.0,78.81,79.04,78.78,78.98,1147344.0
2021-05-03 12:20:00,78.98,79.1,78.75,78.86,1510049.0,78.98,79.1,78.75,78.86,1510049.0
2021-05-03 12:30:00,78.86,78.89,78.7,78.86,960162.0,78.86,78.89,78.7,78.86,960162.0
2021-05-03 12:40:00,78.85,78.94,78.7,78.71,862261.0,78.85,78.94,78.7,78.71,862261.0
2021-05-03 12:50:00,78.72,78.86,78.7,78.78,706513.0,78.72,78.86,78.7,78.78,706513.0
2021-05-03 13:00:00,78.79,79.0,78.72,78.87,913947.0,78.79,79.0,78.72,78.87,913947.0
2021-05-03 13:10:00,78.87,78.95,78.8,78.9,771268.0,78.87,78.95,78.8,78.9,771268.0
2021-05-03 13:20:00,78.89,78.97,78.66,78.67,1192870.0,78.89,78.97,78.66,78.67,1192870.0
2021-05-03 13:30:00,78.67,78.78,78.59,78.74,1126848.0,78.67,78.78,78.59,78.74,1126848.0
2021-05-03 13:40:00,78.75,78.96,78.71,78.9,1074391.0,78.75,78.96,78.71,78.9,1074391.0
2021-05-03 13:50:00,78.89,78.93,78.78,78.93,782840.0,78.89,78.93,78.78,78.93,782840.0
2021-05-03 14:00:00,78.93,78.99,78.8,78.83,1032189.0,78.93,78.99,78.8,78.83,1032189.0
2021-05-03 14:10:00,78.82,79.08,78.81,78.94,1046000.0,78.82,79.08,78.81,78.94,1046000.0
2021-05-03 14:20:00,78.94,79.01,78.71,79.01,972394.0,78.94,79.01,78.71,79.01,972394.0
2021-05-03 14:30:00,79.01,79.03,78.82,78.85,889016.0,79.01,79.03,78.82,78.85,889016.0
2021-05-03 14:40:00,78.86,79.12,78.86,79.06,911207.0,78.86,79.12,78.86,79.06,911207.0
2021-05-03 14:50:00,79.06,79.14,78.81,78.9,924990.0,79.06,79.14,78.81,78.9,924990.0
2021-05-03 15:00:00,78.9,79.01,78.74,78.92,857953.0,78.9,79.01,78.74,78.92,857953.0
2021-05-03 15:10:00,78.92,79.0,78.81,78.89,617096.0,78.92,79.0,78.81,78.89,617096.0
2021-05-03 15:20:00,78.88,78.89,78.77,78.81,762459.0,78.88,78.89,78.77,78.81,762459.0
2021-05-03 15:30:00,78.81,78.89,78.72,78.81,955105.0,78.81,78.89,78.72,78.81,955105.0
2021-05-03 15:40:00,78.81,78.83,78.62,78.64,1404103.0,78.81,78.83,78.62,78.64,1404103.0
2021-05-03 15:50:00,78.64,78.67,78.46,78.55,4243707.0,78.64,78.67,78.46,78.55,4243707.0
2021-05-04 09:30:00,78.01,78.54,77.4,78.26,4172600.0,78.01,78.54,77.4,78.26,4172600.0
2021-05-04 09:40:00,78.27,78.29,77.51,78.2,2438568.0,78.27,78.29,77.51,78.2,2438568.0
2021-05-04 09:50:00,78.18,78.25,77.51,77.78,2326252.0,78.18,78.25,77.51,77.78,2326252.0
2021-05-04 10:00:00,77.77,77.78,77.24,77.44,1876798.0,77.77,77.78,77.24,77.44,1876798.0
2021-05-04 10:10:00,77.44,77.52,77.04,77.5,1758152.0,77.44,77.52,77.04,77.5,1758152.0
2021-05-04 10:20:00,77.5,77.61,77.37,77.58,1196500.0,77.5,77.61,77.37,77.58,1196500.0
2021-05-04 10:30:00,77.57,77.84,77.35,77.84,1248536.0,77.57,77.84,77.35,77.84,1248536.0
2021-05-04 10:40:00,77.83,78.07,77.35,77.43,1440111.0,77.83,78.07,77.35,77.43,1440111.0
2021-05-04 10:50:00,77.42,77.84,77.32,77.53,1443606.0,77.42,77.84,77.32,77.53,1443606.0
2021-05-04 11:00:00,77.52,77.76,77.46,77.58,964920.0,77.52,77.76,77.46,77.58,964920.0
2021-05-04 11:10:00,77.58,77.63,77.22,77.32,1338749.0,77.58,77.63,77.22,77.32,1338749.0
2021-05-04 11:20:00,77.31,77.8,77.23,77.78,1207866.0,77.31,77.8,77.23,77.78,1207866.0
2021-05-04 11:30:00,77.77,77.93,77.58,77.59,1118837.0,77.77,77.93,77.58,77.59,1118837.0
2021-05-04 11:40:00,77.59,77.6,77.3,77.39,920533.0,77.59,77.6,77.3,77.39,920533.0
2021-05-04 11:50:00,77.41,77.6,77.3,77.54,860668.0,77.41,77.6,77.3,77.54,860668.0
2021-05-04 12:00:00,77.51,77.85,77.48,77.8,779909.0,77.51,77.85,77.48,77.8,779909.0
2021-05-04 12:10:00,77.79,77.9,77.46,77.55,1137034.0,77.79,77.9,77.46,77.55,1137034.0
2021-05-04 12:20:00,77.55,77.6,77.3,77.52,1071076.0,77.55,77.6,77.3,77.52,1071076.0
2021-05-04 12:30:00,77.52,77.55,77.31,77.47,821059.0,77.52,77.55,77.31,77.47,821059.0
2021-05-04 12:40:00,77.47,77.48,77.22,77.44,771505.0,77.47,77.48,77.22,77.44,771505.0
2021-05-04 12:50:00,77.44,77.62,77.38,77.46,959391.0,77.44,77.62,77.38,77.46,959391.0
2021-05-04 13:00:00,77.44,77.65,77.43,77.61,785838.0,77.44,77.65,77.43,77.61,785838.0
2021-05-04 13:10:00,77.6,77.69,77.48,77.53,849354.0,77.6,77.69,77.48,77.53,849354.0
2021-05-04 13:20:00,77.54,77.92,77.49,77.74,1153124.0,77.54,77.92,77.49,77.74,1153124.0
2021-05-04 13:30:00,77.73,77.76,77.57,77.64,870354.0,77.73,77.76,77.57,77.64,870354.0
2021-05-04 13:40:00,77.65,77.73,77.31,77.59,1303817.0,77.65,77.73,77.31,77.59,1303817.0
2021-05-04 13:50:00,77.59,77.61,77.4,77.44,454292.0,77.59,77.61,77.4,77.44,454292.0
2021-05-04 14:00:00,77.43,77.5,77.29,77.45,556925.0,77.43,77.5,77.29,77.45,556925.0
2021-05-04 14:10:00,77.45,77.87,77.45,77.85,869334.0,77.45,77.87,77.45,77.85,869334.0
2021-05-04 14:20:00,77.86,77.9,77.49,77.58,908471.0,77.86,77.9,77.49,77.58,908471.0
2021-05-04 14:30:00,77.57,77.72,77.53,77.63,456627.0,77.57,77.72,77.53,77.63,456627.0
2021-05-04 14:40:00,77.64,78.06,77.6,78.02,1002487.0,77.64,78.06,77.6,78.02,1002487.0
2021-05-04 14:50:00,78.02,78.1,77.73,77.73,869802.0,78.02,78.1,77.73,77.73,869802.0
2021-05-04 15:00:00,77.73,77.81,77.61,77.75,795414.0,77.73,77.81,77.61,77.75,795414.0
2021-05-04 15:10:00,77.75,78.15,77.75,78.09,1459575.0,77.75,78.15,77.75,78.09,1459575.0
2021-05-04 15:20:00,78.08,78.11,77.78,78.09,1158297.0,78.08,78.11,77.78,78.09,1158297.0
2021-05-04 15:30:00,78.08,78.35,77.94,78.32,1342656.0,78.08,78.35,77.94,78.32,1342656.0
2021-05-04 15:40:00,78.33,78.35,78.07,78.15,1152257.0,78.33,78.35,78.07,78.15,1152257.0
2021-05-04 15:50:00,78.15,78.67,78.14,78.63,2359493.0,78.15,78.67,78.14,78.63,2359493.0
2021-05-05 09:30:00,79.05,79.3,78.27,78.5,3264503.0,79.05,79.3,78.27,78.5,3264503.0
2021-05-05 09:40:00,78.5,79.17,78.5,78.68,2036568.0,78.5,79.17,78.5,78.68,2036568.0
2021-05-05 09:50:00,78.68,79.04,78.49,78.54,1228366.0,78.68,79.04,78.49,78.54,1228366.0
2021-05-05 10:00:00,78.55,78.61,78.13,78.35,1577338.0,78.55,78.61,78.13,78.35,1577338.0
2021-05-05 10:10:00,78.34,78.61,78.21,78.49,1105444.0,78.34,78.61,78.21,78.49,1105444.0
2021-05-05 10:20:00,78.51,78.65,78.24,78.63,1247952.0,78.51,78.65,78.24,78.63,1247952.0
2021-05-05 10:30:00,78.61,78.74,78.52,78.7,963048.0,78.61,78.74,78.52,78.7,963048.0
2021-05-05 10:40:00,78.7,79.09,78.67,78.95,1181761.0,78.7,79.09,78.67,78.95,1181761.0
2021-05-05 10:50:00,78.95,79.19,78.85,78.98,1087348.0,78.95,79.19,78.85,78.98,1087348.0
2021-05-05 11:00:00,78.98,79.12,78.74,78.92,833652.0,78.98,79.12,78.74,78.92,833652.0
2021-05-05 11:10:00,78.92,78.99,78.73,78.8,557152.0,78.92,78.99,78.73,78.8,557152.0
2021-05-05 11:20:00,78.8,78.91,78.58,78.72,730592.0,78.8,78.91,78.58,78.72,730592.0
2021-05-05 11:30:00,78.71,79.0,78.64,78.9,612543.0,78.71,79.0,78.64,78.9,612543.0
2021-05-05 11:40:00,78.89,79.05,78.77,78.79,680191.0,78.89,79.05,78.77,78.79,680191.0
2021-05-05 11:50:00,78.8,78.93,78.74,78.81,462103.0,78.8,78.93,78.74,78.81,462103.0
2021-05-05 12:00:00,78.81,78.9,78.77,78.84,357583.0,78.81,78.9,78.77,78.84,357583.0
2021-05-05 12:10:00,78.84,78.84,78.54,78.64,564681.0,78.84,78.84,78.54,78.64,564681.0
2021-05-05 12:20:00,78.64,78.69,78.42,78.48,464380.0,78.64,78.69,78.42,78.48,464380.0
2021-05-05 12:30:00,78.48,78.54,78.29,78.31,706192.0,78.48,78.54,78.29,78.31,706192.0
2021-05-05 12:40:00,78.31,78.38,78.17,78.37,616084.0,78.31,78.38,78.17,78.37,616084.0
2021-05-05 12:50:00,78.37,78.47,78.2,78.24,562876.0,78.37,78.47,78.2,78.24,562876.0
2021-05-05 13:00:00,78.24,78.29,77.95,78.21,759647.0,78.24,78.29,77.95,78.21,759647.0
2021-05-05 13:10:00,78.21,78.28,78.15,78.18,399240.0,78.21,78.28,78.15,78.18,399240.0
2021-05-05 13:20:00,78.19,78.35,78.17,78.34,374832.0,78.19,78.35,78.17,78.34,374832.0
2021-05-05 13:30:00,78.35,78.43,78.28,78.41,431566.0,78.35,78.43,78.28,78.41,431566.0
2021-05-05 13:40:00,78.41,78.45,78.28,78.31,384405.0,78.41,78.45,78.28,78.31,384405.0
2021-05-05 13:50:00,78.31,78.39,78.13,78.2,372825.0,78.31,78.39,78.13,78.2,372825.0
2021-05-05 14:00:00,78.2,78.26,77.91,77.94,604188.0,78.2,78.26,77.91,77.94,604188.0
2021-05-05 14:10:00,77.94,78.07,77.84,77.94,646416.0,77.94,78.07,77.84,77.94,646416.0
2021-05-05 14:20:00,77.95,78.03,77.86,78.0,446345.0,77.95,78.03,77.86,78.0,446345.0
2021-05-05 14:30:00,78.0,78.0,77.82,77.92,622018.0,78.0,78.0,77.82,77.92,622018.0
2021-05-05 14:40:00,77.92,78.01,77.87,77.98,450764.0,77.92,78.01,77.87,77.98,450764.0
2021-05-05 14:50:00,77.98,78.0,77.67,77.7,587137.0,77.98,78.0,77.67,77.7,587137.0
2021-05-05 15:00:00,77.7,77.74,77.47,77.51,882504.0,77.7,77.74,77.47,77.51,882504.0
2021-05-05 15:10:00,77.52,77.66,77.44,77.64,758151.0,77.52,77.66,77.44,77.64,758151.0
2021-05-05 15:20:00,77.63,77.72,77.36,77.59,848642.0,77.63,77.72,77.36,77.59,848642.0
2021-05-05 15:30:00,77.59,77.84,77.52,77.82,857549.0,77.59,77.84,77.52,77.82,857549.0
2021-05-05 15:40:00,77.81,77.89,77.74,77.78,953550.0,77.81,77.89,77.74,77.78,953550.0
2021-05-05 15:50:00,77.77,77.97,77.73,77.84,1705619.0,77.77,77.97,77.73,77.84,1705619.0
2021-05-06 09:30:00,77.71,78.04,77.11,77.94,2365752.0,77.71,78.04,77.11,77.94,2365752.0
2021-05-06 09:40:00,77.95,77.98,77.2,77.5,1501020.0,77.95,77.98,77.2,77.5,1501020.0
2021-05-06 09:50:00,77.5,77.95,76.97,77.0,1569041.0,77.5,77.95,76.97,77.0,1569041.0
2021-05-06 10:00:00,77.0,77.12,76.78,76.79,1336330.0,77.0,77.12,76.78,76.79,1336330.0
2021-05-06 10:10:00,76.79,77.16,76.47,76.62,1610635.0,76.79,77.16,76.47,76.62,1610635.0
2021-05-06 10:20:00,76.63,76.85,76.56,76.69,867939.0,76.63,76.85,76.56,76.69,867939.0
2021-05-06 10:30:00,76.68,77.15,76.64,77.11,871983.0,76.68,77.15,76.64,77.11,871983.0
2021-05-06 10:40:00,77.1,77.39,77.08,77.09,871025.0,77.1,77.39,77.08,77.09,871025.0
2021-05-06 10:50:00,77.1,77.8,77.1,77.8,1156837.0,77.1,77.8,77.1,77.8,1156837.0
2021-05-06 11:00:00,77.8,77.83,77.09,77.19,1124400.0,77.8,77.83,77.09,77.19,1124400.0
2021-05-06 11:10:00,77.18,77.34,77.03,77.2,984071.0,77.18,77.34,77.03,77.2,984071.0
2021-05-06 11:20:00,77.2,77.63,77.15,77.58,715472.0,77.2,77.63,77.15,77.58,715472.0
2021-05-06 11:30:00,77.58,77.88,77.48,77.7,783090.0,77.58,77.88,77.48,77.7,783090.0
2021-05-06 11:40:00,77.71,77.88,77.67,77.77,692799.0,77.71,77.88,77.67,77.77,692799.0
2021-05-06 11:50:00,77.77,78.04,77.67,77.71,846693.0,77.77,78.04,77.67,77.71,846693.0
2021-05-06 12:00:00,77.7,77.75,77.55,77.59,560747.0,77.7,77.75,77.55,77.59,560747.0
2021-05-06 12:10:00,77.59,77.83,77.46,77.74,552556.0,77.59,77.83,77.46,77.74,552556.0
2021-05-06 12:20:00,77.74,77.97,77.73,77.85,510353.0,77.74,77.97,77.73,77.85,510353.0
2021-05-06 12:30:00,77.85,78.06,77.74,77.8,717428.0,77.85,78.06,77.74,77.8,717428.0
2021-05-06 12:40:00,77.8,77.88,77.62,77.72,496657.0,77.8,77.88,77.62,77.72,496657.0
2021-05-06 12:50:00,77.72,77.91,77.71,77.76,531161.0,77.72,77.91,77.71,77.76,531161.0
2021-05-06 13:00:00,77.76,77.88,77.58,77.64,464506.0,77.76,77.88,77.58,77.64,464506.0
2021-05-06 13:10:00,77.64,77.65,77.33,77.36,658391.0,77.64,77.65,77.33,77.36,658391.0
2021-05-06 13:20:00,77.37,77.46,77.28,77.32,494514.0,77.37,77.46,77.28,77.32,494514.0
2021-05-06 13:30:00,77.31,77.43,77.21,77.22,447328.0,77.31,77.43,77.21,77.22,447328.0
2021-05-06 13:40:00,77.23,77.23,76.96,77.08,710945.0,77.23,77.23,76.96,77.08,710945.0
2021-05-06 13:50:00,77.09,77.09,76.79,76.85,676867.0,77.09,77.09,76.79,76.85,676867.0
2021-05-06 14:00:00,76.84,77.05,76.81,77.0,713511.0,76.84,77.05,76.81,77.0,713511.0
2021-05-06 14:10:00,77.01,77.17,76.84,76.88,933153.0,77.01,77.17,76.84,76.88,933153.0
2021-05-06 14:20:00,76.87,77.08,76.63,76.67,866543.0,76.87,77.08,76.63,76.67,866543.0
2021-05-06 14:30:00,76.68,76.81,76.65,76.74,523932.0,76.68,76.81,76.65,76.74,523932.0
2021-05-06 14:40:00,76.75,76.98,76.7,76.92,578200.0,76.75,76.98,76.7,76.92,578200.0
2021-05-06 14:50:00,76.92,77.1,76.85,76.89,502781.0,76.92,77.1,76.85,76.89,502781.0
2021-05-06 15:00:00,76.9,77.07,76.83,77.07,402285.0,76.9,77.07,76.83,77.07,402285.0
2021-05-06 15:10:00,77.07,77.23,77.02,77.16,622395.0,77.07,77.23,77.02,77.16,622395.0
2021-05-06 15:20:00,77.15,77.32,77.05,77.28,431104.0,77.15,77.32,77.05,77.28,431104.0
2021-05-06 15:30:00,77.28,77.37,77.2,77.31,556818.0,77.28,77.37,77.2,77.31,556818.0
2021-05-06 15:40:00,77.32,77.43,77.22,77.42,793332.0,77.32,77.43,77.22,77.42,793332.0
2021-05-06 15:50:00,77.43,77.93,77.43,77.88,1799675.0,77.43,77.93,77.43,77.88,1799675.0
2021-05-07 09:30:00,78.75,78.95,78.22,78.76,2473760.0,78.75,78.95,78.22,78.76,2473760.0
2021-05-07 09:40:00,78.77,79.02,78.41,78.73,1755816.0,78.77,79.02,78.41,78.73,1755816.0
2021-05-07 09:50:00,78.73,78.84,78.27,78.49,1215663.0,78.73,78.84,78.27,78.49,1215663.0
2021-05-07 10:00:00,78.49,78.8,78.36,78.7,1217132.0,78.49,78.8,78.36,78.7,1217132.0
2021-05-07 10:10:00,78.7,79.06,78.64,79.01,1479043.0,78.7,79.06,78.64,79.01,1479043.0
2021-05-07 10:20:00,79.01,79.33,79.01,79.08,1668410.0,79.01,79.33,79.01,79.08,1668410.0
2021-05-07 10:30:00,79.08,79.42,79.04,79.35,1058576.0,79.08,79.42,79.04,79.35,1058576.0
2021-05-07 10:40:00,79.35,79.46,79.04,79.15,1008196.0,79.35,79.46,79.04,79.15,1008196.0
2021-05-07 10:50:00,79.15,79.22,78.94,79.11,807020.0,79.15,79.22,78.94,79.11,807020.0
2021-05-07 11:00:00,79.11,79.41,79.08,79.22,858015.0,79.11,79.41,79.08,79.22,858015.0
2021-05-07 11:10:00,79.22,79.48,79.19,79.43,809782.0,79.22,79.48,79.19,79.43,809782.0
2021-05-07 11:20:00,79.43,79.55,79.23,79.49,888547.0,79.43,79.55,79.23,79.49,888547.0
2021-05-07 11:30:00,79.5,79.53,79.31,79.44,698227.0,79.5,79.53,79.31,79.44,698227.0
2021-05-07 11:40:00,79.43,79.56,79.35,79.45,630488.0,79.43,79.56,79.35,79.45,630488.0
2021-05-07 11:50:00,79.46,79.58,79.41,79.55,658847.0,79.46,79.58,79.41,79.55,658847.0
2021-05-07 12:00:00,79.55,79.57,79.35,79.45,610795.0,79.55,79.57,79.35,79.45,610795.0
2021-05-07 12:10:00,79.46,79.54,79.36,79.48,534059.0,79.46,79.54,79.36,79.48,534059.0
2021-05-07 12:20:00,79.48,79.54,79.17,79.2,708756.0,79.48,79.54,79.17,79.2,708756.0
2021-05-07 12:30:00,79.2,79.27,78.95,78.95,699446.0,79.2,79.27,78.95,78.95,699446.0
2021-05-07 12:40:00,78.95,79.16,78.94,79.11,764370.0,78.95,79.16,78.94,79.11,764370.0
2021-05-07 12:50:00,79.12,79.27,79.07,79.25,495809.0,79.12,79.27,79.07,79.25,495809.0
2021-05-07 13:00:00,79.25,79.29,78.92,79.12,543653.0,79.25,79.29,78.92,79.12,543653.0
2021-05-07 13:10:00,79.13,79.17,78.82,78.91,636314.0,79.13,79.17,78.82,78.91,636314.0
2021-05-07 13:20:00,78.91,78.99,78.72,78.79,556646.0,78.91,78.99,78.72,78.79,556646.0
2021-05-07 13:30:00,78.79,78.97,78.78,78.85,352095.0,78.79,78.97,78.78,78.85,352095.0
2021-05-07 13:40:00,78.84,78.85,78.66,78.8,440621.0,78.84,78.85,78.66,78.8,440621.0
2021-05-07 13:50:00,78.8,78.82,78.6,78.6,418400.0,78.8,78.82,78.6,78.6,418400.0
2021-05-07 14:00:00,78.59,78.72,78.45,78.71,728287.0,78.59,78.72,78.45,78.71,728287.0
2021-05-07 14:10:00,78.7,78.8,78.63,78.76,410310.0,78.7,78.8,78.63,78.76,410310.0
2021-05-07 14:20:00,78.76,78.83,78.67,78.78,382546.0,78.76,78.83,78.67,78.78,382546.0
2021-05-07 14:30:00,78.79,78.83,78.63,78.69,426183.0,78.79,78.83,78.63,78.69,426183.0
2021-05-07 14:40:00,78.7,78.79,78.52,78.78,641363.0,78.7,78.79,78.52,78.78,641363.0
2021-05-07 14:50:00,78.78,78.92,78.75,78.91,475921.0,78.78,78.92,78.75,78.91,475921.0
2021-05-07 15:00:00,78.92,79.02,78.82,78.92,496237.0,78.92,79.02,78.82,78.92,496237.0
2021-05-07 15:10:00,78.92,79.03,78.84,79.0,477019.0,78.92,79.03,78.84,79.0,477019.0
2021-05-07 15:20:00,79.01,79.07,78.78,78.79,623324.0,79.01,79.07,78.78,78.79,623324.0
2021-05-07 15:30:00,78.79,78.88,78.68,78.74,646145.0,78.79,78.88,78.68,78.74,646145.0
2021-05-07 15:40:00,78.76,78.85,78.63,78.83,695836.0,78.76,78.85,78.63,78.83,695836.0
2021-05-07 15:50:00,78.83,78.87,78.7,78.8,1875131.0,78.83,78.87,78.7,78.8,1875131.0
2021-05-10 09:30:00,78.2,78.3,77.15,77.2,2230675.0,78.2,78.3,77.15,77.2,2230675.0
2021-05-10 09:40:00,77.19,77.22,76.84,76.96,1872663.0,77.19,77.22,76.84,76.96,1872663.0
2021-05-10 09:50:00,76.96,76.97,76.38,76.56,1828252.0,76.96,76.97,76.38,76.56,1828252.0
2021-05-10 10:00:00,76.56,76.65,76.21,76.43,1644410.0,76.56,76.65,76.21,76.43,1644410.0
2021-05-10 10:10:00,76.42,76.73,76.42,76.67,1706439.0,76.42,76.73,76.42,76.67,1706439.0
2021-05-10 10:20:00,76.67,76.78,76.39,76.49,1109698.0,76.67,76.78,76.39,76.49,1109698.0
2021-05-10 10:30:00,76.48,76.48,76.25,76.47,1134046.0,76.48,76.48,76.25,76.47,1134046.0
2021-05-10 10:40:00,76.47,76.48,76.19,76.23,1007999.0,76.47,76.48,76.19,76.23,1007999.0
2021-05-10 10:50:00,76.23,76.31,76.09,76.22,1136001.0,76.23,76.31,76.09,76.22,1136001.0
2021-05-10 11:00:00,76.23,76.3,75.92,76.3,1643692.0,76.23,76.3,75.92,76.3,1643692.0
2021-05-10 11:10:00,76.29,76.38,76.13,76.36,1097733.0,76.29,76.38,76.13,76.36,1097733.0
2021-05-10 11:20:00,76.35,76.51,76.29,76.33,936300.0,76.35,76.51,76.29,76.33,936300.0
2021-05-10 11:30:00,76.33,76.46,76.24,76.31,790649.0,76.33,76.46,76.24,76.31,790649.0
2021-05-10 11:40:00,76.3,76.86,76.27,76.63,1054273.0,76.3,76.86,76.27,76.63,1054273.0
2021-05-10 11:50:00,76.64,76.87,76.54,76.87,573436.0,76.64,76.87,76.54,76.87,573436.0
2021-05-10 12:00:00,76.87,76.99,76.82,76.88,603193.0,76.87,76.99,76.82,76.88,603193.0
2021-05-10 12:10:00,76.88,77.09,76.88,77.04,539295.0,76.88,77.09,76.88,77.04,539295.0
2021-05-10 12:20:00,77.04,77.08,76.66,76.72,498557.0,77.04,77.08,76.66,76.72,498557.0
2021-05-10 12:30:00,76.71,76.78,76.66,76.76,352033.0,76.71,76.78,76.66,76.76,352033.0
2021-05-10 12:40:00,76.76,76.91,76.67,76.87,448930.0,76.76,76.91,76.67,76.87,448930.0
2021-05-10 12:50:00,76.87,76.9,76.73,76.74,292811.0,76.87,76.9,76.73,76.74,292811.0
2021-05-10 13:00:00,76.73,76.9,76.69,76.78,576049.0,76.73,76.9,76.69,76.78,576049.0
2021-05-10 13:10:00,76.78,76.84,76.7,76.82,432897.0,76.78,76.84,76.7,76.82,432897.0
2021-05-10 13:20:00,76.81,76.89,76.69,76.7,437257.0,76.81,76.89,76.69,76.7,437257.0
2021-05-10 13:30:00,76.69,76.7,76.47,76.52,458033.0,76.69,76.7,76.47,76.52,458033.0
2021-05-10 13:40:00,76.52,76.56,76.38,76.42,614932.0,76.52,76.56,76.38,76.42,614932.0
2021-05-10 13:50:00,76.41,76.53,76.26,76.44,538943.0,76.41,76.53,76.26,76.44,538943.0
2021-05-10 14:00:00,76.44,76.48,76.29,76.31,518940.0,76.44,76.48,76.29,76.31,518940.0
2021-05-10 14:10:00,76.31,76.38,76.05,76.17,820737.0,76.31,76.38,76.05,76.17,820737.0
2021-05-10 14:20:00,76.17,76.24,75.98,76.08,694057.0,76.17,76.24,75.98,76.08,694057.0
2021-05-10 14:30:00,76.06,76.19,75.93,76.1,979055.0,76.06,76.19,75.93,76.1,979055.0
2021-05-10 14:40:00,76.1,76.13,75.96,76.0,486123.0,76.1,76.13,75.96,76.0,486123.0
2021-05-10 14:50:00,76.0,76.11,75.93,76.09,709858.0,76.0,76.11,75.93,76.09,709858.0
2021-05-10 15:00:00,76.09,76.23,76.04,76.2,732620.0,76.09,76.23,76.04,76.2,732620.0
2021-05-10 15:10:00,76.21,76.38,76.11,76.15,705785.0,76.21,76.38,76.11,76.15,705785.0
2021-05-10 15:20:00,76.14,76.21,75.98,76.16,897008.0,76.14,76.21,75.98,76.16,897008.0
2021-05-10 15:30:00,76.16,76.26,76.05,76.25,758734.0,76.16,76.26,76.05,76.25,758734.0
2021-05-10 15:40:00,76.24,76.36,76.19,76.25,967874.0,76.24,76.36,76.19,76.25,967874.0
2021-05-10 15:50:00,76.24,76.33,75.97,75.98,1905923.0,76.24,76.33,75.97,75.98,1905923.0
2021-05-11 09:30:00,73.58,74.9,72.75,74.79,4037285.0,73.58,74.9,72.75,74.79,4037285.0
2021-05-11 09:40:00,74.79,75.24,74.65,74.93,2463793.0,74.79,75.24,74.65,74.93,2463793.0
2021-05-11 09:50:00,74.95,75.62,74.93,75.59,1719267.0,74.95,75.62,74.93,75.59,1719267.0
2021-05-11 10:00:00,75.6,75.62,75.12,75.14,1783188.0,75.6,75.62,75.12,75.14,1783188.0
2021-05-11 10:10:00,75.15,75.68,74.94,75.45,1839856.0,75.15,75.68,74.94,75.45,1839856.0
2021-05-11 10:20:00,75.47,75.78,74.96,74.97,1474558.0,75.47,75.78,74.96,74.97,1474558.0
2021-05-11 10:30:00,74.98,75.15,74.79,75.1,1504701.0,74.98,75.15,74.79,75.1,1504701.0
2021-05-11 10:40:00,75.08,75.68,74.92,75.68,1436345.0,75.08,75.68,74.92,75.68,1436345.0
2021-05-11 10:50:00,75.68,75.78,75.43,75.51,1195949.0,75.68,75.78,75.43,75.51,1195949.0
2021-05-11 11:00:00,75.51,75.59,75.21,75.34,946814.0,75.51,75.59,75.21,75.34,946814.0
2021-05-11 11:10:00,75.34,76.18,75.28,76.17,1274144.0,75.34,76.18,75.28,76.17,1274144.0
2021-05-11 11:20:00,76.15,76.28,75.99,76.14,882495.0,76.15,76.28,75.99,76.14,882495.0
2021-05-11 11:30:00,76.15,76.2,75.93,75.97,823307.0,76.15,76.2,75.93,75.97,823307.0
2021-05-11 11:40:00,75.96,76.18,75.88,76.07,936092.0,75.96,76.18,75.88,76.07,936092.0
2021-05-11 11:50:00,76.07,76.33,75.98,76.13,942588.0,76.07,76.33,75.98,76.13,942588.0
2021-05-11 12:00:00,76.13,76.42,76.07,76.27,1182301.0,76.13,76.42,76.07,76.27,1182301.0
2021-05-11 12:10:00,76.28,76.42,76.16,76.31,940430.0,76.28,76.42,76.16,76.31,940430.0
2021-05-11 12:20:00,76.3,76.36,76.1,76.16,785736.0,76.3,76.36,76.1,76.16,785736.0
2021-05-11 12:30:00,76.16,76.48,76.08,76.34,663159.0,76.16,76.48,76.08,76.34,663159.0
2021-05-11 12:40:00,76.34,76.37,76.08,76.08,506597.0,76.34,76.37,76.08,76.08,506597.0
2021-05-11 12:50:00,76.09,76.11,75.8,76.02,792542.0,76.09,76.11,75.8,76.02,792542.0
2021-05-11 13:00:00,76.03,76.45,75.97,76.44,560339.0,76.03,76.45,75.97,76.44,560339.0
2021-05-11 13:10:00,76.43,76.53,76.22,76.39,661125.0,76.43,76.53,76.22,76.39,661125.0
2021-05-11 13:20:00,76.38,76.74,76.36,76.65,616882.0,76.38,76.74,76.36,76.65,616882.0
2021-05-11 13:30:00,76.65,76.71,76.55,76.69,412953.0,76.65,76.71,76.55,76.69,412953.0
2021-05-11 13:40:00,76.69,76.84,76.63,76.74,487055.0,76.69,76.84,76.63,76.74,487055.0
2021-05-11 13:50:00,76.74,76.75,76.39,76.57,686888.0,76.74,76.75,76.39,76.57,686888.0
2021-05-11 14:00:00,76.58,76.83,76.5,76.61,777904.0,76.58,76.83,76.5,76.61,777904.0
2021-05-11 14:10:00,76.61,76.67,76.33,76.56,683669.0,76.61,76.67,76.33,76.56,683669.0
2021-05-11 14:20:00,76.57,76.72,76.5,76.67,744531.0,76.57,76.72,76.5,76.67,744531.0
2021-05-11 14:30:00,76.66,76.69,76.34,76.42,736290.0,76.66,76.69,76.34,76.42,736290.0
2021-05-11 14:40:00,76.42,76.66,76.34,76.66,481820.0,76.42,76.66,76.34,76.66,481820.0
2021-05-11 14:50:00,76.64,76.71,76.45,76.65,722810.0,76.64,76.71,76.45,76.65,722810.0
2021-05-11 15:00:00,76.64,76.77,76.42,76.46,633078.0,76.64,76.77,76.42,76.46,633078.0
2021-05-11 15:10:00,76.47,76.73,76.44,76.72,622423.0,76.47,76.73,76.44,76.72,622423.0
2021-05-11 15:20:00,76.72,76.86,76.6,76.78,650483.0,76.72,76.86,76.6,76.78,650483.0
2021-05-11 15:30:00,76.78,76.83,76.35,76.41,978723.0,76.78,76.83,76.35,76.41,978723.0
2021-05-11 15:40:00,76.41,76.75,76.38,76.7,786079.0,76.41,76.75,76.38,76.7,786079.0
2021-05-11 15:50:00,76.71,76.93,76.52,76.84,1958043.0,76.71,76.93,76.52,76.84,1958043.0
2021-05-12 09:30:00,75.09,75.89,74.94,75.45,2495187.0,75.09,75.89,74.94,75.45,2495187.0
2021-05-12 09:40:00,75.44,76.13,75.23,75.97,1949308.0,75.44,76.13,75.23,75.97,1949308.0
2021-05-12 09:50:00,75.96,76.01,75.46,75.51,1287924.0,75.96,76.01,75.46,75.51,1287924.0
2021-05-12 10:00:00,75.51,75.64,75.25,75.38,1312759.0,75.51,75.64,75.25,75.38,1312759.0
2021-05-12 10:10:00,75.37,75.38,74.92,75.07,1290807.0,75.37,75.38,74.92,75.07,1290807.0
2021-05-12 10:20:00,75.07,75.31,74.82,74.84,1140024.0,75.07,75.31,74.82,74.84,1140024.0
2021-05-12 10:30:00,74.84,75.09,74.74,74.95,1041231.0,74.84,75.09,74.74,74.95,1041231.0
2021-05-12 10:40:00,74.95,75.03,74.67,74.74,1062329.0,74.95,75.03,74.67,74.74,1062329.0
2021-05-12 10:50:00,74.74,74.82,74.58,74.71,938467.0,74.74,74.82,74.58,74.71,938467.0
2021-05-12 11:00:00,74.71,74.99,74.65,74.95,1001317.0,74.71,74.99,74.65,74.95,1001317.0
2021-05-12 11:10:00,74.95,75.22,74.88,75.1,908332.0,74.95,75.22,74.88,75.1,908332.0
2021-05-12 11:20:00,75.1,75.14,74.68,74.84,819012.0,75.1,75.14,74.68,74.84,819012.0
2021-05-12 11:30:00,74.83,74.92,74.65,74.73,726037.0,74.83,74.92,74.65,74.73,726037.0
2021-05-12 11:40:00,74.73,74.89,74.66,74.77,525429.0,74.73,74.89,74.66,74.77,525429.0
2021-05-12 11:50:00,74.77,74.77,74.42,74.47,1090952.0,74.77,74.77,74.42,74.47,1090952.0
2021-05-12 12:00:00,74.48,74.58,74.3,74.47,960128.0,74.48,74.58,74.3,74.47,960128.0
2021-05-12 12:10:00,74.47,74.53,74.16,74.25,952189.0,74.47,74.53,74.16,74.25,952189.0
2021-05-12 12:20:00,74.24,74.68,74.2,74.58,880903.0,74.24,74.68,74.2,74.58,880903.0
2021-05-12 12:30:00,74.59,74.8,74.49,74.52,746603.0,74.59,74.8,74.49,74.52,746603.0
2021-05-12 12:40:00,74.52,74.7,74.33,74.62,772609.0,74.52,74.7,74.33,74.62,772609.0
2021-05-12 12:50:00,74.62,74.88,74.61,74.84,612920.0,74.62,74.88,74.61,74.84,612920.0
2021-05-12 13:00:00,74.84,75.32,74.83,75.14,1124917.0,74.84,75.32,74.83,75.14,1124917.0
2021-05-12 13:10:00,75.15,75.25,74.93,74.94,510746.0,75.15,75.25,74.93,74.94,510746.0
2021-05-12 13:20:00,74.94,74.98,74.77,74.84,603546.0,74.94,74.98,74.77,74.84,603546.0
2021-05-12 13:30:00,74.85,74.98,74.64,74.94,705893.0,74.85,74.98,74.64,74.94,705893.0
2021-05-12 13:40:00,74.95,74.96,74.61,74.67,444699.0,74.95,74.96,74.61,74.67,444699.0
2021-05-12 13:50:00,74.67,74.87,74.62,74.7,534460.0,74.67,74.87,74.62,74.7,534460.0
2021-05-12 14:00:00,74.69,74.79,74.56,74.59,486404.0,74.69,74.79,74.56,74.59,486404.0
2021-05-12 14:10:00,74.59,74.65,74.43,74.57,438509.0,74.59,74.65,74.43,74.57,438509.0
2021-05-12 14:20:00,74.57,74.69,74.45,74.65,493587.0,74.57,74.69,74.45,74.65,493587.0
2021-05-12 14:30:00,74.65,74.83,74.55,74.69,843870.0,74.65,74.83,74.55,74.69,843870.0
2021-05-12 14:40:00,74.69,74.81,74.57,74.78,537696.0,74.69,74.81,74.57,74.78,537696.0
2021-05-12 14:50:00,74.78,74.93,74.64,74.66,539668.0,74.78,74.93,74.64,74.66,539668.0
2021-05-12 15:00:00,74.65,74.74,74.48,74.55,568794.0,74.65,74.74,74.48,74.55,568794.0
2021-05-12 15:10:00,74.55,74.61,74.39,74.47,644861.0,74.55,74.61,74.39,74.47,644861.0
2021-05-12 15:20:00,74.48,74.62,74.4,74.53,838253.0,74.48,74.62,74.4,74.53,838253.0
2021-05-12 15:30:00,74.53,74.69,74.45,74.53,958583.0,74.53,74.69,74.45,74.53,958583.0
2021-05-12 15:40:00,74.54,74.73,74.49,74.6,1003748.0,74.54,74.73,74.49,74.6,1003748.0
2021-05-12 15:50:00,74.6,74.71,74.42,74.64,1947137.0,74.6,74.71,74.42,74.64,1947137.0
2021-05-13 09:30:00,75.27,75.7,74.67,74.67,2595476.0,75.27,75.7,74.67,74.67,2595476.0
2021-05-13 09:40:00,74.67,74.96,74.32,74.35,1906411.0,74.67,74.96,74.32,74.35,1906411.0
2021-05-13 09:50:00,74.35,75.0,74.35,74.87,1618434.0,74.35,75.0,74.35,74.87,1618434.0
2021-05-13 10:00:00,74.88,75.13,74.71,74.78,1396463.0,74.88,75.13,74.71,74.78,1396463.0
2021-05-13 10:10:00,74.78,74.89,74.44,74.7,1284193.0,74.78,74.89,74.44,74.7,1284193.0
2021-05-13 10:20:00,74.71,74.82,74.34,74.45,1230524.0,74.71,74.82,74.34,74.45,1230524.0
2021-05-13 10:30:00,74.47,74.71,74.3,74.48,1001763.0,74.47,74.71,74.3,74.48,1001763.0
2021-05-13 10:40:00,74.5,74.55,74.33,74.38,779554.0,74.5,74.55,74.33,74.38,779554.0
2021-05-13 10:50:00,74.38,74.77,74.35,74.37,1033649.0,74.38,74.77,74.35,74.37,1033649.0
2021-05-13 11:00:00,74.37,74.39,73.82,73.91,1409786.0,74.37,74.39,73.82,73.91,1409786.0
2021-05-13 11:10:00,73.9,74.03,73.75,73.99,981053.0,73.9,74.03,73.75,73.99,981053.0
2021-05-13 11:20:00,73.98,74.07,73.63,73.71,1053349.0,73.98,74.07,73.63,73.71,1053349.0
2021-05-13 11:30:00,73.7,73.96,73.62,73.91,800258.0,73.7,73.96,73.62,73.91,800258.0
2021-05-13 11:40:00,73.9,73.91,73.23,73.46,1052956.0,73.9,73.91,73.23,73.46,1052956.0
2021-05-13 11:50:00,73.46,73.6,73.26,73.36,770906.0,73.46,73.6,73.26,73.36,770906.0
2021-05-13 12:00:00,73.35,73.7,73.32,73.6,746655.0,73.35,73.7,73.32,73.6,746655.0
2021-05-13 12:10:00,73.6,73.88,73.58,73.69,575789.0,73.6,73.88,73.58,73.69,575789.0
2021-05-13 12:20:00,73.69,73.81,73.54,73.77,485472.0,73.69,73.81,73.54,73.77,485472.0
2021-05-13 12:30:00,73.77,74.06,73.77,73.83,537111.0,73.77,74.06,73.77,73.83,537111.0
2021-05-13 12:40:00,73.83,73.85,73.51,73.74,548389.0,73.83,73.85,73.51,73.74,548389.0
2021-05-13 12:50:00,73.71,73.76,73.16,73.18,793573.0,73.71,73.76,73.16,73.18,793573.0
2021-05-13 13:00:00,73.18,73.37,73.06,73.31,985994.0,73.18,73.37,73.06,73.31,985994.0
2021-05-13 13:10:00,73.3,73.49,73.05,73.05,694454.0,73.3,73.49,73.05,73.05,694454.0
2021-05-13 13:20:00,73.06,73.15,72.82,72.94,1145941.0,73.06,73.15,72.82,72.94,1145941.0
2021-05-13 13:30:00,72.94,73.0,72.5,72.61,1156620.0,72.94,73.0,72.5,72.61,1156620.0
2021-05-13 13:40:00,72.63,72.78,72.5,72.52,999794.0,72.63,72.78,72.5,72.52,999794.0
2021-05-13 13:50:00,72.53,73.15,72.53,73.04,1053810.0,72.53,73.15,72.53,73.04,1053810.0
2021-05-13 14:00:00,73.03,73.6,73.03,73.5,814698.0,73.03,73.6,73.03,73.5,814698.0
2021-05-13 14:10:00,73.51,73.57,73.18,73.19,886723.0,73.51,73.57,73.18,73.19,886723.0
2021-05-13 14:20:00,73.18,73.46,73.16,73.31,847890.0,73.18,73.46,73.16,73.31,847890.0
2021-05-13 14:30:00,73.32,73.6,73.09,73.45,1009243.0,73.32,73.6,73.09,73.45,1009243.0
2021-05-13 14:40:00,73.46,73.57,73.26,73.35,860733.0,73.46,73.57,73.26,73.35,860733.0
2021-05-13 14:50:00,73.34,73.37,73.01,73.06,936371.0,73.34,73.37,73.01,73.06,936371.0
2021-05-13 15:00:00,73.07,73.47,73.07,73.47,1030608.0,73.07,73.47,73.07,73.47,1030608.0
2021-05-13 15:10:00,73.47,73.49,73.13,73.23,655598.0,73.47,73.49,73.13,73.23,655598.0
2021-05-13 15:20:00,73.23,73.29,72.98,73.25,1138068.0,73.23,73.29,72.98,73.25,1138068.0
2021-05-13 15:30:00,73.26,73.46,73.26,73.41,1068319.0,73.26,73.46,73.26,73.41,1068319.0
2021-05-13 15:40:00,73.42,73.51,73.3,73.31,997989.0,73.42,73.51,73.3,73.31,997989.0
2021-05-13 15:50:00,73.32,73.33,72.96,73.09,2443894.0,73.32,73.33,72.96,73.09,2443894.0
2021-05-14 09:30:00,73.87,74.03,73.28,73.3,2195759.0,73.87,74.03,73.28,73.3,2195759.0
2021-05-14 09:40:00,73.31,73.45,72.81,72.87,2068170.0,73.31,73.45,72.81,72.87,2068170.0
2021-05-14 09:50:00,72.87,73.49,72.72,73.4,1639752.0,72.87,73.49,72.72,73.4,1639752.0
2021-05-14 10:00:00,73.39,73.81,73.36,73.7,1779980.0,73.39,73.81,73.36,73.7,1779980.0
2021-05-14 10:10:00,73.71,74.11,73.69,74.05,1710150.0,73.71,74.11,73.69,74.05,1710150.0
2021-05-14 10:20:00,74.06,74.31,73.79,74.19,1600063.0,74.06,74.31,73.79,74.19,1600063.0
2021-05-14 10:30:00,74.19,74.55,74.18,74.39,1173778.0,74.19,74.55,74.18,74.39,1173778.0
2021-05-14 10:40:00,74.4,74.47,74.17,74.36,1027070.0,74.4,74.47,74.17,74.36,1027070.0
2021-05-14 10:50:00,74.36,74.41,74.15,74.19,942630.0,74.36,74.41,74.15,74.19,942630.0
2021-05-14 11:00:00,74.2,74.23,73.95,74.0,906927.0,74.2,74.23,73.95,74.0,906927.0
2021-05-14 11:10:00,74.0,74.39,74.0,74.37,642587.0,74.0,74.39,74.0,74.37,642587.0
2021-05-14 11:20:00,74.37,74.38,74.18,74.27,596905.0,74.37,74.38,74.18,74.27,596905.0
2021-05-14 11:30:00,74.27,74.42,74.19,74.42,451984.0,74.27,74.42,74.19,74.42,451984.0
2021-05-14 11:40:00,74.42,74.42,74.2,74.34,415598.0,74.42,74.42,74.2,74.34,415598.0
2021-05-14 11:50:00,74.33,74.42,74.28,74.34,305008.0,74.33,74.42,74.28,74.34,305008.0
2021-05-14 12:00:00,74.34,74.72,74.3,74.64,759491.0,74.34,74.72,74.3,74.64,759491.0
2021-05-14 12:10:00,74.64,74.72,74.55,74.71,488603.0,74.64,74.72,74.55,74.71,488603.0
2021-05-14 12:20:00,74.71,74.74,74.5,74.52,498535.0,74.71,74.74,74.5,74.52,498535.0
2021-05-14 12:30:00,74.52,74.65,74.44,74.51,433727.0,74.52,74.65,74.44,74.51,433727.0
2021-05-14 12:40:00,74.51,74.63,74.45,74.53,369248.0,74.51,74.63,74.45,74.53,369248.0
2021-05-14 12:50:00,74.53,74.54,74.39,74.46,414243.0,74.53,74.54,74.39,74.46,414243.0
2021-05-14 13:00:00,74.46,74.54,74.39,74.48,412375.0,74.46,74.54,74.39,74.48,412375.0
2021-05-14 13:10:00,74.48,74.62,74.42,74.55,355225.0,74.48,74.62,74.42,74.55,355225.0
2021-05-14 13:20:00,74.55,74.67,74.51,74.64,328350.0,74.55,74.67,74.51,74.64,328350.0
2021-05-14 13:30:00,74.64,74.66,74.38,74.44,517474.0,74.64,74.66,74.38,74.44,517474.0
2021-05-14 13:40:00,74.45,74.59,74.43,74.56,233174.0,74.45,74.59,74.43,74.56,233174.0
2021-05-14 13:50:00,74.56,74.65,74.55,74.62,244104.0,74.56,74.65,74.55,74.62,244104.0
2021-05-14 14:00:00,74.62,74.75,74.57,74.7,403337.0,74.62,74.75,74.57,74.7,403337.0
2021-05-14 14:10:00,74.69,74.86,74.68,74.84,499830.0,74.69,74.86,74.68,74.84,499830.0
2021-05-14 14:20:00,74.83,74.9,74.77,74.85,575808.0,74.83,74.9,74.77,74.85,575808.0
2021-05-14 14:30:00,74.85,74.93,74.79,74.87,499358.0,74.85,74.93,74.79,74.87,499358.0
2021-05-14 14:40:00,74.87,75.0,74.87,74.97,461307.0,74.87,75.0,74.87,74.97,461307.0
2021-05-14 14:50:00,74.97,75.03,74.89,74.97,689243.0,74.97,75.03,74.89,74.97,689243.0
2021-05-14 15:00:00,74.96,74.97,74.71,74.78,711147.0,74.96,74.97,74.71,74.78,711147.0
2021-05-14 15:10:00,74.78,74.88,74.74,74.75,459571.0,74.78,74.88,74.74,74.75,459571.0
2021-05-14 15:20:00,74.75,74.89,74.72,74.88,557726.0,74.75,74.89,74.72,74.88,557726.0
2021-05-14 15:30:00,74.88,74.91,74.64,74.69,903494.0,74.88,74.91,74.64,74.69,903494.0
2021-05-14 15:40:00,74.68,74.73,74.62,74.7,609393.0,74.68,74.73,74.62,74.7,609393.0
2021-05-14 15:50:00,74.69,74.77,74.53,74.57,1560772.0,74.69,74.77,74.53,74.57,1560772.0
2021-05-17 09:30:00,74.22,74.47,73.48,74.44,2447895.0,74.22,74.47,73.48,74.44,2447895.0
2021-05-17 09:40:00,74.43,75.52,74.43,75.0,2549578.0,74.43,75.52,74.43,75.0,2549578.0
2021-05-17 09:50:00,75.01,75.15,74.22,74.25,2775653.0,75.01,75.15,74.22,74.25,2775653.0
2021-05-17 10:00:00,74.25,74.6,74.05,74.52,2081281.0,74.25,74.6,74.05,74.52,2081281.0
2021-05-17 10:10:00,74.51,74.72,74.2,74.67,1586166.0,74.51,74.72,74.2,74.67,1586166.0
2021-05-17 10:20:00,74.66,74.95,74.51,74.53,1217021.0,74.66,74.95,74.51,74.53,1217021.0
2021-05-17 10:30:00,74.52,75.1,74.37,75.01,1305829.0,74.52,75.1,74.37,75.01,1305829.0
2021-05-17 10:40:00,75.02,75.39,74.91,75.02,1454113.0,75.02,75.39,74.91,75.02,1454113.0
2021-05-17 10:50:00,75.04,75.13,74.6,74.66,944462.0,75.04,75.13,74.6,74.66,944462.0
2021-05-17 11:00:00,74.65,74.72,74.18,74.24,1073032.0,74.65,74.72,74.18,74.24,1073032.0
2021-05-17 11:10:00,74.23,74.64,74.11,74.48,1174678.0,74.23,74.64,74.11,74.48,1174678.0
2021-05-17 11:20:00,74.47,74.62,74.45,74.49,530930.0,74.47,74.62,74.45,74.49,530930.0
2021-05-17 11:30:00,74.5,74.59,74.33,74.37,617967.0,74.5,74.59,74.33,74.37,617967.0
2021-05-17 11:40:00,74.38,74.72,74.35,74.36,630610.0,74.38,74.72,74.35,74.36,630610.0
2021-05-17 11:50:00,74.36,74.4,74.18,74.21,524862.0,74.36,74.4,74.18,74.21,524862.0
2021-05-17 12:00:00,74.2,74.33,74.1,74.18,617822.0,74.2,74.33,74.1,74.18,617822.0
2021-05-17 12:10:00,74.18,74.24,74.03,74.19,690802.0,74.18,74.24,74.03,74.19,690802.0
2021-05-17 12:20:00,74.18,74.24,74.1,74.11,439818.0,74.18,74.24,74.1,74.11,439818.0
2021-05-17 12:30:00,74.12,74.24,74.02,74.21,506653.0,74.12,74.24,74.02,74.21,506653.0
2021-05-17 12:40:00,74.21,74.34,74.17,74.2,551441.0,74.21,74.34,74.17,74.2,551441.0
2021-05-17 12:50:00,74.19,74.23,74.06,74.07,374908.0,74.19,74.23,74.06,74.07,374908.0
2021-05-17 13:00:00,74.06,74.19,74.0,74.04,476030.0,74.06,74.19,74.0,74.04,476030.0
2021-05-17 13:10:00,74.03,74.05,73.86,73.87,559105.0,74.03,74.05,73.86,73.87,559105.0
2021-05-17 13:20:00,73.86,73.89,73.7,73.78,648316.0,73.86,73.89,73.7,73.78,648316.0
2021-05-17 13:30:00,73.79,73.81,73.61,73.62,572403.0,73.79,73.81,73.61,73.62,572403.0
2021-05-17 13:40:00,73.62,73.77,73.41,73.74,789046.0,73.62,73.77,73.41,73.74,789046.0
2021-05-17 13:50:00,73.73,73.81,73.6,73.7,551507.0,73.73,73.81,73.6,73.7,551507.0
2021-05-17 14:00:00,73.69,73.84,73.67,73.8,546144.0,73.69,73.84,73.67,73.8,546144.0
2021-05-17 14:10:00,73.8,73.86,73.73,73.84,477875.0,73.8,73.86,73.73,73.84,477875.0
2021-05-17 14:20:00,73.83,73.97,73.8,73.91,534217.0,73.83,73.97,73.8,73.91,534217.0
2021-05-17 14:30:00,73.91,74.04,73.8,73.83,486397.0,73.91,74.04,73.8,73.83,486397.0
2021-05-17 14:40:00,73.84,73.98,73.8,73.95,474287.0,73.84,73.98,73.8,73.95,474287.0
2021-05-17 14:50:00,73.95,74.21,73.93,74.16,729793.0,73.95,74.21,73.93,74.16,729793.0
2021-05-17 15:00:00,74.16,74.31,74.11,74.3,636672.0,74.16,74.31,74.11,74.3,636672.0
2021-05-17 15:10:00,74.29,74.47,74.27,74.29,993259.0,74.29,74.47,74.27,74.29,993259.0
2021-05-17 15:20:00,74.28,74.31,74.1,74.15,522036.0,74.28,74.31,74.1,74.15,522036.0
2021-05-17 15:30:00,74.15,74.33,74.13,74.28,758279.0,74.15,74.33,74.13,74.28,758279.0
2021-05-17 15:40:00,74.28,74.49,74.28,74.4,795626.0,74.28,74.49,74.28,74.4,795626.0
2021-05-17 15:50:00,74.41,74.66,74.4,74.64,1590381.0,74.41,74.66,74.4,74.64,1590381.0
2021-05-18 09:30:00,74.74,75.0,74.33,74.79,2060385.0,74.74,75.0,74.33,74.79,2060385.0
2021-05-18 09:40:00,74.79,74.92,74.24,74.42,1551553.0,74.79,74.92,74.24,74.42,1551553.0
2021-05-18 09:50:00,74.41,75.15,74.26,74.99,1460073.0,74.41,75.15,74.26,74.99,1460073.0
2021-05-18 10:00:00,74.98,75.28,74.72,75.1,1139156.0,74.98,75.28,74.72,75.1,1139156.0
2021-05-18 10:10:00,75.11,75.23,74.98,75.02,870853.0,75.11,75.23,74.98,75.02,870853.0
2021-05-18 10:20:00,75.02,75.41,75.02,75.37,1068731.0,75.02,75.41,75.02,75.37,1068731.0
2021-05-18 10:30:00,75.38,75.46,75.31,75.4,768909.0,75.38,75.46,75.31,75.4,768909.0
2021-05-18 10:40:00,75.39,75.49,75.15,75.48,835349.0,75.39,75.49,75.15,75.48,835349.0
2021-05-18 10:50:00,75.49,75.58,75.3,75.48,778701.0,75.49,75.58,75.3,75.48,778701.0
2021-05-18 11:00:00,75.47,75.7,75.34,75.65,825761.0,75.47,75.7,75.34,75.65,825761.0
2021-05-18 11:10:00,75.66,75.7,75.46,75.48,482768.0,75.66,75.7,75.46,75.48,482768.0
2021-05-18 11:20:00,75.48,75.56,75.4,75.49,474934.0,75.48,75.56,75.4,75.49,474934.0
2021-05-18 11:30:00,75.5,75.51,75.08,75.19,920814.0,75.5,75.51,75.08,75.19,920814.0
2021-05-18 11:40:00,75.19,75.4,75.11,75.39,437696.0,75.19,75.4,75.11,75.39,437696.0
2021-05-18 11:50:00,75.38,75.42,75.18,75.22,455609.0,75.38,75.42,75.18,75.22,455609.0
2021-05-18 12:00:00,75.22,75.44,75.19,75.43,447948.0,75.22,75.44,75.19,75.43,447948.0
2021-05-18 12:10:00,75.43,75.57,75.39,75.49,464954.0,75.43,75.57,75.39,75.49,464954.0
2021-05-18 12:20:00,75.5,75.72,75.44,75.69,524809.0,75.5,75.72,75.44,75.69,524809.0
2021-05-18 12:30:00,75.69,75.77,75.59,75.64,458578.0,75.69,75.77,75.59,75.64,458578.0
2021-05-18 12:40:00,75.64,75.73,75.59,75.6,349368.0,75.64,75.73,75.59,75.6,349368.0
2021-05-18 12:50:00,75.6,75.65,75.52,75.55,305000.0,75.6,75.65,75.52,75.55,305000.0
2021-05-18 13:00:00,75.56,75.62,75.42,75.51,383881.0,75.56,75.62,75.42,75.51,383881.0
2021-05-18 13:10:00,75.52,75.62,75.44,75.45,321424.0,75.52,75.62,75.44,75.45,321424.0
2021-05-18 13:20:00,75.46,75.66,75.44,75.65,397705.0,75.46,75.66,75.44,75.65,397705.0
2021-05-18 13:30:00,75.66,75.76,75.56,75.61,409742.0,75.66,75.76,75.56,75.61,409742.0
2021-05-18 13:40:00,75.63,75.64,75.4,75.42,446243.0,75.63,75.64,75.4,75.42,446243.0
2021-05-18 13:50:00,75.41,75.45,75.35,75.37,395845.0,75.41,75.45,75.35,75.37,395845.0
2021-05-18 14:00:00,75.37,75.45,75.23,75.35,516376.0,75.37,75.45,75.23,75.35,516376.0
2021-05-18 14:10:00,75.35,75.51,75.34,75.45,393656.0,75.35,75.51,75.34,75.45,393656.0
2021-05-18 14:20:00,75.44,75.53,75.15,75.18,621221.0,75.44,75.53,75.15,75.18,621221.0
2021-05-18 14:30:00,75.18,75.23,74.83,74.85,668833.0,75.18,75.23,74.83,74.85,668833.0
2021-05-18 14:40:00,74.85,74.92,74.62,74.82,827360.0,74.85,74.92,74.62,74.82,827360.0
2021-05-18 14:50:00,74.81,74.96,74.74,74.89,619133.0,74.81,74.96,74.74,74.89,619133.0
2021-05-18 15:00:00,74.89,74.99,74.86,74.96,512114.0,74.89,74.99,74.86,74.96,512114.0
2021-05-18 15:10:00,74.97,75.01,74.8,74.95,546680.0,74.97,75.01,74.8,74.95,546680.0
2021-05-18 15:20:00,74.95,75.1,74.87,75.02,587604.0,74.95,75.1,74.87,75.02,587604.0
2021-05-18 15:30:00,75.03,75.12,74.85,74.92,657969.0,75.03,75.12,74.85,74.92,657969.0
2021-05-18 15:40:00,74.92,75.0,74.67,74.73,637569.0,74.92,75.0,74.67,74.73,637569.0
2021-05-18 15:50:00,74.72,74.76,74.38,74.45,1628846.0,74.72,74.76,74.38,74.45,1628846.0
2021-05-19 09:30:00,73.17,74.08,72.9,73.34,2766756.0,73.17,74.08,72.9,73.34,2766756.0
2021-05-19 09:40:00,73.34,73.8,73.02,73.46,1818115.0,73.34,73.8,73.02,73.46,1818115.0
2021-05-19 09:50:00,73.45,73.66,72.91,73.02,1680632.0,73.45,73.66,72.91,73.02,1680632.0
2021-05-19 10:00:00,72.98,73.28,72.76,73.24,1684961.0,72.98,73.28,72.76,73.24,1684961.0
2021-05-19 10:10:00,73.23,73.72,73.05,73.59,1954687.0,73.23,73.72,73.05,73.59,1954687.0
2021-05-19 10:20:00,73.59,73.94,73.4,73.84,1322204.0,73.59,73.94,73.4,73.84,1322204.0
2021-05-19 10:30:00,73.83,73.92,73.37,73.37,963705.0,73.83,73.92,73.37,73.37,963705.0
2021-05-19 10:40:00,73.37,73.93,73.33,73.83,843048.0,73.37,73.93,73.33,73.83,843048.0
2021-05-19 10:50:00,73.83,74.08,73.79,73.93,854850.0,73.83,74.08,73.79,73.93,854850.0
2021-05-19 11:00:00,73.93,74.2,73.64,74.13,843323.0,73.93,74.2,73.64,74.13,843323.0
2021-05-19 11:10:00,74.12,74.33,74.02,74.03,891408.0,74.12,74.33,74.02,74.03,891408.0
2021-05-19 11:20:00,74.03,74.36,73.84,73.91,715643.0,74.03,74.36,73.84,73.91,715643.0
2021-05-19 11:30:00,73.91,73.96,73.72,73.92,696643.0,73.91,73.96,73.72,73.92,696643.0
2021-05-19 11:40:00,73.92,73.94,73.65,73.73,602828.0,73.92,73.94,73.65,73.73,602828.0
2021-05-19 11:50:00,73.74,73.84,73.54,73.78,599500.0,73.74,73.84,73.54,73.78,599500.0
2021-05-19 12:00:00,73.77,73.79,73.56,73.71,619045.0,73.77,73.79,73.56,73.71,619045.0
2021-05-19 12:10:00,73.72,74.06,73.71,73.94,595093.0,73.72,74.06,73.71,73.94,595093.0
2021-05-19 12:20:00,73.93,76.46,73.76,76.45,8234700.0,73.93,76.46,73.76,76.45,8234700.0
2021-05-19 12:30:00,76.46,76.97,76.35,76.67,6826387.0,76.46,76.97,76.35,76.67,6826387.0
2021-05-19 12:40:00,76.69,76.79,76.37,76.76,2711589.0,76.69,76.79,76.37,76.76,2711589.0
2021-05-19 12:50:00,76.77,76.8,76.25,76.36,2478631.0,76.77,76.8,76.25,76.36,2478631.0
2021-05-19 13:00:00,76.36,76.58,76.26,76.48,1841109.0,76.36,76.58,76.26,76.48,1841109.0
2021-05-19 13:10:00,76.48,76.68,76.44,76.5,1139351.0,76.48,76.68,76.44,76.5,1139351.0
2021-05-19 13:20:00,76.51,76.52,76.27,76.37,897484.0,76.51,76.52,76.27,76.37,897484.0
2021-05-19 13:30:00,76.39,76.46,76.07,76.26,1424928.0,76.39,76.46,76.07,76.26,1424928.0
2021-05-19 13:40:00,76.26,76.28,76.01,76.09,816126.0,76.26,76.28,76.01,76.09,816126.0
2021-05-19 13:50:00,76.09,76.23,75.93,76.17,1105723.0,76.09,76.23,75.93,76.17,1105723.0
2021-05-19 14:00:00,76.17,76.46,75.68,75.98,1704566.0,76.17,76.46,75.68,75.98,1704566.0
2021-05-19 14:10:00,75.99,76.08,75.62,75.87,1262509.0,75.99,76.08,75.62,75.87,1262509.0
2021-05-19 14:20:00,75.87,76.53,75.86,76.48,2085662.0,75.87,76.53,75.86,76.48,2085662.0
2021-05-19 14:30:00,76.47,76.59,75.9,75.93,1709774.0,76.47,76.59,75.9,75.93,1709774.0
2021-05-19 14:40:00,75.92,75.96,75.64,75.69,974986.0,75.92,75.96,75.64,75.69,974986.0
2021-05-19 14:50:00,75.7,75.85,75.51,75.68,1115699.0,75.7,75.85,75.51,75.68,1115699.0
2021-05-19 15:00:00,75.67,75.84,75.42,75.83,1222593.0,75.67,75.84,75.42,75.83,1222593.0
2021-05-19 15:10:00,75.82,76.12,75.79,75.94,1310360.0,75.82,76.12,75.79,75.94,1310360.0
2021-05-19 15:20:00,75.93,76.24,75.78,76.17,1264227.0,75.93,76.24,75.78,76.17,1264227.0
2021-05-19 15:30:00,76.17,76.18,75.88,75.95,998803.0,76.17,76.18,75.88,75.95,998803.0
2021-05-19 15:40:00,75.95,75.96,75.53,75.56,979768.0,75.95,75.96,75.53,75.56,979768.0
2021-05-19 15:50:00,75.56,76.27,75.48,76.24,2728822.0,75.56,76.27,75.48,76.24,2728822.0
2021-05-20 09:30:00,76.8,77.37,76.25,76.53,4005417.0,76.8,77.37,76.25,76.53,4005417.0
2021-05-20 09:40:00,76.56,77.24,76.48,76.9,2602285.0,76.56,77.24,76.48,76.9,2602285.0
2021-05-20 09:50:00,76.9,77.12,76.42,76.55,2010888.0,76.9,77.12,76.42,76.55,2010888.0
2021-05-20 10:00:00,76.56,76.67,76.26,76.47,2051937.0,76.56,76.67,76.26,76.47,2051937.0
2021-05-20 10:10:00,76.47,76.94,76.46,76.81,1679532.0,76.47,76.94,76.46,76.81,1679532.0
2021-05-20 10:20:00,76.81,76.99,76.73,76.92,941279.0,76.81,76.99,76.73,76.92,941279.0
2021-05-20 10:30:00,76.93,76.96,76.48,76.53,1266496.0,76.93,76.96,76.48,76.53,1266496.0
2021-05-20 10:40:00,76.53,76.94,76.51,76.85,985537.0,76.53,76.94,76.51,76.85,985537.0
2021-05-20 10:50:00,76.85,77.11,76.77,76.97,1079908.0,76.85,77.11,76.77,76.97,1079908.0
2021-05-20 11:00:00,76.98,77.17,76.9,76.98,1028708.0,76.98,77.17,76.9,76.98,1028708.0
2021-05-20 11:10:00,76.98,77.14,76.9,77.11,939700.0,76.98,77.14,76.9,77.11,939700.0
2021-05-20 11:20:00,77.11,77.12,76.92,77.09,811847.0,77.11,77.12,76.92,77.09,811847.0
2021-05-20 11:30:00,77.11,77.36,76.97,77.24,1316325.0,77.11,77.36,76.97,77.24,1316325.0
2021-05-20 11:40:00,77.24,77.38,77.23,77.33,709026.0,77.24,77.38,77.23,77.33,709026.0
2021-05-20 11:50:00,77.33,77.5,77.3,77.41,895013.0,77.33,77.5,77.3,77.41,895013.0
2021-05-20 12:00:00,77.41,77.42,77.1,77.1,701020.0,77.41,77.42,77.1,77.1,701020.0
2021-05-20 12:10:00,77.11,77.47,77.1,77.35,736965.0,77.11,77.47,77.1,77.35,736965.0
2021-05-20 12:20:00,77.35,77.37,77.17,77.28,578892.0,77.35,77.37,77.17,77.28,578892.0
2021-05-20 12:30:00,77.29,77.34,77.01,77.07,567794.0,77.29,77.34,77.01,77.07,567794.0
2021-05-20 12:40:00,77.08,77.34,77.07,77.32,665929.0,77.08,77.34,77.07,77.32,665929.0
2021-05-20 12:50:00,77.31,77.43,77.29,77.36,604754.0,77.31,77.43,77.29,77.36,604754.0
2021-05-20 13:00:00,77.36,77.44,77.28,77.42,502143.0,77.36,77.44,77.28,77.42,502143.0
2021-05-20 13:10:00,77.42,77.63,77.38,77.61,1191452.0,77.42,77.63,77.38,77.61,1191452.0
2021-05-20 13:20:00,77.62,77.8,77.59,77.68,845058.0,77.62,77.8,77.59,77.68,845058.0
2021-05-20 13:30:00,77.68,77.82,77.63,77.76,615069.0,77.68,77.82,77.63,77.76,615069.0
2021-05-20 13:40:00,77.75,77.83,77.63,77.72,585267.0,77.75,77.83,77.63,77.72,585267.0
2021-05-20 13:50:00,77.73,77.75,77.39,77.68,1002658.0,77.73,77.75,77.39,77.68,1002658.0
2021-05-20 14:00:00,77.68,77.75,77.53,77.7,560663.0,77.68,77.75,77.53,77.7,560663.0
2021-05-20 14:10:00,77.71,77.73,77.55,77.56,661149.0,77.71,77.73,77.55,77.56,661149.0
2021-05-20 14:20:00,77.56,77.72,77.54,77.7,509055.0,77.56,77.72,77.54,77.7,509055.0
2021-05-20 14:30:00,77.71,77.76,77.62,77.69,358050.0,77.71,77.76,77.62,77.69,358050.0
2021-05-20 14:40:00,77.69,77.75,77.62,77.66,367229.0,77.69,77.75,77.62,77.66,367229.0
2021-05-20 14:50:00,77.67,77.87,77.6,77.85,696265.0,77.67,77.87,77.6,77.85,696265.0
2021-05-20 15:00:00,77.85,77.87,77.73,77.79,580331.0,77.85,77.87,77.73,77.79,580331.0
2021-05-20 15:10:00,77.79,77.94,77.78,77.89,711935.0,77.79,77.94,77.78,77.89,711935.0
2021-05-20 15:20:00,77.89,77.96,77.86,77.95,576716.0,77.89,77.96,77.86,77.95,576716.0
2021-05-20 15:30:00,77.94,78.1,77.92,77.96,1181897.0,77.94,78.1,77.92,77.96,1181897.0
2021-05-20 15:40:00,77.97,78.17,77.94,78.05,1406791.0,77.97,78.17,77.94,78.05,1406791.0
2021-05-20 15:50:00,78.05,78.27,77.92,78.1,2719898.0,78.05,78.27,77.92,78.1,2719898.0
2021-05-21 09:30:00,78.48,78.81,77.78,77.79,3196483.0,78.48,78.81,77.78,77.79,3196483.0
2021-05-21 09:40:00,77.78,78.05,77.71,77.95,1694681.0,77.78,78.05,77.71,77.95,1694681.0
2021-05-21 09:50:00,77.95,78.57,77.79,78.54,1781881.0,77.95,78.57,77.79,78.54,1781881.0
2021-05-21 10:00:00,78.55,78.68,77.97,78.15,1491856.0,78.55,78.68,77.97,78.15,1491856.0
2021-05-21 10:10:00,78.15,78.29,77.37,77.38,1791821.0,78.15,78.29,77.37,77.38,1791821.0
2021-05-21 10:20:00,77.39,77.69,77.27,77.44,1525788.0,77.39,77.69,77.27,77.44,1525788.0
2021-05-21 10:30:00,77.45,77.6,77.04,77.2,1252988.0,77.45,77.6,77.04,77.2,1252988.0
2021-05-21 10:40:00,77.2,77.32,77.12,77.16,954899.0,77.2,77.32,77.12,77.16,954899.0
2021-05-21 10:50:00,77.17,77.61,77.16,77.59,928583.0,77.17,77.61,77.16,77.59,928583.0
2021-05-21 11:00:00,77.59,77.66,77.38,77.62,720657.0,77.59,77.66,77.38,77.62,720657.0
2021-05-21 11:10:00,77.62,77.73,77.56,77.59,581477.0,77.62,77.73,77.56,77.59,581477.0
2021-05-21 11:20:00,77.59,77.6,77.15,77.18,727403.0,77.59,77.6,77.15,77.18,727403.0
2021-05-21 11:30:00,77.18,77.44,77.16,77.37,624217.0,77.18,77.44,77.16,77.37,624217.0
2021-05-21 11:40:00,77.38,77.52,77.29,77.33,537871.0,77.38,77.52,77.29,77.33,537871.0
2021-05-21 11:50:00,77.33,77.43,77.14,77.23,502951.0,77.33,77.43,77.14,77.23,502951.0
2021-05-21 12:00:00,77.23,77.37,77.19,77.26,580589.0,77.23,77.37,77.19,77.26,580589.0
2021-05-21 12:10:00,77.25,77.3,77.12,77.17,492063.0,77.25,77.3,77.12,77.17,492063.0
2021-05-21 12:20:00,77.17,77.34,77.09,77.32,580155.0,77.17,77.34,77.09,77.32,580155.0
2021-05-21 12:30:00,77.31,77.54,77.3,77.53,545910.0,77.31,77.54,77.3,77.53,545910.0
2021-05-21 12:40:00,77.54,77.57,77.37,77.5,504798.0,77.54,77.57,77.37,77.5,504798.0
2021-05-21 12:50:00,77.5,77.52,77.25,77.51,564770.0,77.5,77.52,77.25,77.51,564770.0
2021-05-21 13:00:00,77.51,77.59,77.41,77.42,419160.0,77.51,77.59,77.41,77.42,419160.0
2021-05-21 13:10:00,77.41,77.49,77.28,77.33,327416.0,77.41,77.49,77.28,77.33,327416.0
2021-05-21 13:20:00,77.34,77.54,77.33,77.47,415347.0,77.34,77.54,77.33,77.47,415347.0
2021-05-21 13:30:00,77.48,77.69,77.45,77.59,448482.0,77.48,77.69,77.45,77.59,448482.0
2021-05-21 13:40:00,77.58,77.65,77.54,77.58,374208.0,77.58,77.65,77.54,77.58,374208.0
2021-05-21 13:50:00,77.57,77.67,77.53,77.56,310010.0,77.57,77.67,77.53,77.56,310010.0
2021-05-21 14:00:00,77.57,77.74,77.42,77.69,581396.0,77.57,77.74,77.42,77.69,581396.0
2021-05-21 14:10:00,77.69,77.77,77.52,77.53,546425.0,77.69,77.77,77.52,77.53,546425.0
2021-05-21 14:20:00,77.52,77.54,77.3,77.34,420455.0,77.52,77.54,77.3,77.34,420455.0
2021-05-21 14:30:00,77.35,77.5,77.26,77.33,442692.0,77.35,77.5,77.26,77.33,442692.0
2021-05-21 14:40:00,77.33,77.4,77.25,77.3,378034.0,77.33,77.4,77.25,77.3,378034.0
2021-05-21 14:50:00,77.29,77.49,77.29,77.44,517807.0,77.29,77.49,77.29,77.44,517807.0
2021-05-21 15:00:00,77.44,77.49,77.31,77.38,413137.0,77.44,77.49,77.31,77.38,413137.0
2021-05-21 15:10:00,77.38,77.51,77.36,77.47,550693.0,77.38,77.51,77.36,77.47,550693.0
2021-05-21 15:20:00,77.47,77.56,77.44,77.48,647275.0,77.47,77.56,77.44,77.48,647275.0
2021-05-21 15:30:00,77.48,77.5,77.22,77.37,853917.0,77.48,77.5,77.22,77.37,853917.0
2021-05-21 15:40:00,77.37,77.39,77.1,77.21,873471.0,77.37,77.39,77.1,77.21,873471.0
2021-05-21 15:50:00,77.21,77.29,77.11,77.18,2101271.0,77.21,77.29,77.11,77.18,2101271.0
2021-05-24 09:30:00,77.26,77.84,76.8,77.61,2456047.0,77.26,77.84,76.8,77.61,2456047.0
2021-05-24 09:40:00,77.6,77.88,77.48,77.87,1600179.0,77.6,77.88,77.48,77.87,1600179.0
2021-05-24 09:50:00,77.87,78.01,77.52,77.58,1267519.0,77.87,78.01,77.52,77.58,1267519.0
2021-05-24 10:00:00,77.59,77.66,77.37,77.48,1161139.0,77.59,77.66,77.37,77.48,1161139.0
2021-05-24 10:10:00,77.48,77.83,77.46,77.58,931652.0,77.48,77.83,77.46,77.58,931652.0
2021-05-24 10:20:00,77.57,77.78,77.5,77.58,782135.0,77.57,77.78,77.5,77.58,782135.0
2021-05-24 10:30:00,77.59,77.72,77.45,77.58,684257.0,77.59,77.72,77.45,77.58,684257.0
2021-05-24 10:40:00,77.58,77.58,77.09,77.1,1156755.0,77.58,77.58,77.09,77.1,1156755.0
2021-05-24 10:50:00,77.1,77.39,77.05,77.13,1129701.0,77.1,77.39,77.05,77.13,1129701.0
2021-05-24 11:00:00,77.13,77.21,77.03,77.03,789314.0,77.13,77.21,77.03,77.03,789314.0
2021-05-24 11:10:00,77.04,77.12,77.01,77.1,883398.0,77.04,77.12,77.01,77.1,883398.0
2021-05-24 11:20:00,77.1,77.12,76.97,77.1,733145.0,77.1,77.12,76.97,77.1,733145.0
2021-05-24 11:30:00,77.09,77.13,77.05,77.08,775235.0,77.09,77.13,77.05,77.08,775235.0
2021-05-24 11:40:00,77.08,77.1,76.98,77.1,597749.0,77.08,77.1,76.98,77.1,597749.0
2021-05-24 11:50:00,77.09,77.13,76.97,77.08,530163.0,77.09,77.13,76.97,77.08,530163.0
2021-05-24 12:00:00,77.09,77.39,77.07,77.37,799265.0,77.09,77.39,77.07,77.37,799265.0
2021-05-24 12:10:00,77.36,77.44,77.25,77.43,567311.0,77.36,77.44,77.25,77.43,567311.0
2021-05-24 12:20:00,77.43,77.54,77.37,77.44,624372.0,77.43,77.54,77.37,77.44,624372.0
2021-05-24 12:30:00,77.44,77.64,77.44,77.62,782008.0,77.44,77.64,77.44,77.62,782008.0
2021-05-24 12:40:00,77.63,77.66,77.49,77.57,664557.0,77.63,77.66,77.49,77.57,664557.0
2021-05-24 12:50:00,77.56,77.58,77.42,77.5,374289.0,77.56,77.58,77.42,77.5,374289.0
2021-05-24 13:00:00,77.51,77.63,77.49,77.58,429790.0,77.51,77.63,77.49,77.58,429790.0
2021-05-24 13:10:00,77.58,77.79,77.57,77.76,618090.0,77.58,77.79,77.57,77.76,618090.0
2021-05-24 13:20:00,77.75,77.77,77.63,77.67,385865.0,77.75,77.77,77.63,77.67,385865.0
2021-05-24 13:30:00,77.67,77.78,77.64,77.73,329271.0,77.67,77.78,77.64,77.73,329271.0
2021-05-24 13:40:00,77.72,77.84,77.69,77.8,428562.0,77.72,77.84,77.69,77.8,428562.0
2021-05-24 13:50:00,77.81,77.83,77.75,77.8,280272.0,77.81,77.83,77.75,77.8,280272.0
2021-05-24 14:00:00,77.8,77.84,77.71,77.81,473844.0,77.8,77.84,77.71,77.81,473844.0
2021-05-24 14:10:00,77.81,77.84,77.64,77.75,412826.0,77.81,77.84,77.64,77.75,412826.0
2021-05-24 14:20:00,77.75,77.83,77.69,77.76,273070.0,77.75,77.83,77.69,77.76,273070.0
2021-05-24 14:30:00,77.76,77.93,77.72,77.88,514002.0,77.76,77.93,77.72,77.88,514002.0
2021-05-24 14:40:00,77.88,78.01,77.85,77.86,705593.0,77.88,78.01,77.85,77.86,705593.0
2021-05-24 14:50:00,77.87,77.92,77.8,77.81,443313.0,77.87,77.92,77.8,77.81,443313.0
2021-05-24 15:00:00,77.82,77.89,77.8,77.83,329114.0,77.82,77.89,77.8,77.83,329114.0
2021-05-24 15:10:00,77.84,77.86,77.7,77.72,566632.0,77.84,77.86,77.7,77.72,566632.0
2021-05-24 15:20:00,77.71,77.74,77.64,77.7,448174.0,77.71,77.74,77.64,77.7,448174.0
2021-05-24 15:30:00,77.71,77.72,77.56,77.65,686326.0,77.71,77.72,77.56,77.65,686326.0
2021-05-24 15:40:00,77.65,77.71,77.59,77.65,721154.0,77.65,77.71,77.59,77.65,721154.0
2021-05-24 15:50:00,77.66,77.66,77.38,77.44,1414377.0,77.66,77.66,77.38,77.44,1414377.0
2021-05-25 09:30:00,77.33,77.77,76.83,77.14,3130767.0,77.33,77.77,76.83,77.14,3130767.0
2021-05-25 09:40:00,77.12,77.94,77.03,77.92,2316792.0,77.12,77.94,77.03,77.92,2316792.0
2021-05-25 09:50:00,77.93,77.97,77.52,77.69,1708141.0,77.93,77.97,77.52,77.69,1708141.0
2021-05-25 10:00:00,77.69,78.1,77.66,77.7,1686354.0,77.69,78.1,77.66,77.7,1686354.0
2021-05-25 10:10:00,77.68,78.17,77.66,77.93,1240714.0,77.68,78.17,77.66,77.93,1240714.0
2021-05-25 10:20:00,77.94,78.0,77.68,77.79,758145.0,77.94,78.0,77.68,77.79,758145.0
2021-05-25 10:30:00,77.79,77.9,77.54,77.8,908855.0,77.79,77.9,77.54,77.8,908855.0
2021-05-25 10:40:00,77.79,78.34,77.76,78.27,1477336.0,77.79,78.34,77.76,78.27,1477336.0
2021-05-25 10:50:00,78.25,78.72,78.25,78.64,1713587.0,78.25,78.72,78.25,78.64,1713587.0
2021-05-25 11:00:00,78.64,78.77,78.24,78.3,1930152.0,78.64,78.77,78.24,78.3,1930152.0
2021-05-25 11:10:00,78.29,78.29,77.84,77.86,1536995.0,78.29,78.29,77.84,77.86,1536995.0
2021-05-25 11:20:00,77.87,78.15,77.62,77.73,1780523.0,77.87,78.15,77.62,77.73,1780523.0
2021-05-25 11:30:00,77.74,77.91,77.62,77.8,1194305.0,77.74,77.91,77.62,77.8,1194305.0
2021-05-25 11:40:00,77.79,77.81,77.65,77.69,798077.0,77.79,77.81,77.65,77.69,798077.0
2021-05-25 11:50:00,77.7,77.8,77.43,77.74,1283120.0,77.7,77.8,77.43,77.74,1283120.0
2021-05-25 12:00:00,77.74,77.8,77.56,77.72,720729.0,77.74,77.8,77.56,77.72,720729.0
2021-05-25 12:10:00,77.72,77.81,77.57,77.63,507258.0,77.72,77.81,77.57,77.63,507258.0
2021-05-25 12:20:00,77.64,77.68,77.49,77.52,529547.0,77.64,77.68,77.49,77.52,529547.0
2021-05-25 12:30:00,77.53,77.6,77.31,77.39,712739.0,77.53,77.6,77.31,77.39,712739.0
2021-05-25 12:40:00,77.4,77.41,77.14,77.15,754133.0,77.4,77.41,77.14,77.15,754133.0
2021-05-25 12:50:00,77.14,77.41,77.13,77.38,719130.0,77.14,77.41,77.13,77.38,719130.0
2021-05-25 13:00:00,77.38,77.4,77.18,77.4,594096.0,77.38,77.4,77.18,77.4,594096.0
2021-05-25 13:10:00,77.39,77.69,77.36,77.68,593416.0,77.39,77.69,77.36,77.68,593416.0
2021-05-25 13:20:00,77.68,77.87,77.65,77.72,1160008.0,77.68,77.87,77.65,77.72,1160008.0
2021-05-25 13:30:00,77.71,77.84,77.63,77.75,789361.0,77.71,77.84,77.63,77.75,789361.0
2021-05-25 13:40:00,77.76,77.84,77.61,77.84,513966.0,77.76,77.84,77.61,77.84,513966.0
2021-05-25 13:50:00,77.84,77.94,77.78,77.91,539991.0,77.84,77.94,77.78,77.91,539991.0
2021-05-25 14:00:00,77.91,77.94,77.66,77.75,734476.0,77.91,77.94,77.66,77.75,734476.0
2021-05-25 14:10:00,77.74,77.91,77.69,77.81,497458.0,77.74,77.91,77.69,77.81,497458.0
2021-05-25 14:20:00,77.82,77.93,77.74,77.79,472645.0,77.82,77.93,77.74,77.79,472645.0
2021-05-25 14:30:00,77.79,77.91,77.73,77.84,521562.0,77.79,77.91,77.73,77.84,521562.0
2021-05-25 14:40:00,77.85,77.91,77.83,77.88,386820.0,77.85,77.91,77.83,77.88,386820.0
2021-05-25 14:50:00,77.87,77.95,77.78,77.94,532358.0,77.87,77.95,77.78,77.94,532358.0
2021-05-25 15:00:00,77.94,77.95,77.62,77.64,856655.0,77.94,77.95,77.62,77.64,856655.0
2021-05-25 15:10:00,77.65,77.68,77.48,77.6,723456.0,77.65,77.68,77.48,77.6,723456.0
2021-05-25 15:20:00,77.6,77.77,77.57,77.73,902574.0,77.6,77.77,77.57,77.73,902574.0
2021-05-25 15:30:00,77.73,77.79,77.58,77.77,728186.0,77.73,77.79,77.58,77.77,728186.0
2021-05-25 15:40:00,77.77,77.79,77.59,77.61,771456.0,77.77,77.79,77.59,77.61,771456.0
2021-05-25 15:50:00,77.6,77.89,77.6,77.87,1752388.0,77.6,77.89,77.6,77.87,1752388.0
2021-05-26 09:30:00,77.82,78.59,77.59,78.42,2260479.0,77.82,78.59,77.59,78.42,2260479.0
2021-05-26 09:40:00,78.43,78.47,77.93,77.95,1329878.0,78.43,78.47,77.93,77.95,1329878.0
2021-05-26 09:50:00,77.95,78.15,77.83,77.88,1039922.0,77.95,78.15,77.83,77.88,1039922.0
2021-05-26 10:00:00,77.88,78.0,77.72,77.79,989150.0,77.88,78.0,77.72,77.79,989150.0
2021-05-26 10:10:00,77.79,78.12,77.76,77.98,963261.0,77.79,78.12,77.76,77.98,963261.0
2021-05-26 10:20:00,77.98,78.19,77.93,78.14,710943.0,77.98,78.19,77.93,78.14,710943.0
2021-05-26 10:30:00,78.13,78.26,77.99,78.03,632087.0,78.13,78.26,77.99,78.03,632087.0
2021-05-26 10:40:00,78.03,78.17,77.95,78.06,490953.0,78.03,78.17,77.95,78.06,490953.0
2021-05-26 10:50:00,78.06,78.31,78.0,78.26,813980.0,78.06,78.31,78.0,78.26,813980.0
2021-05-26 11:00:00,78.25,78.27,77.97,78.12,654712.0,78.25,78.27,77.97,78.12,654712.0
2021-05-26 11:10:00,78.12,78.19,78.01,78.09,496863.0,78.12,78.19,78.01,78.09,496863.0
2021-05-26 11:20:00,78.09,78.09,77.85,77.93,711981.0,78.09,78.09,77.85,77.93,711981.0
2021-05-26 11:30:00,77.93,77.96,77.67,77.87,827196.0,77.93,77.96,77.67,77.87,827196.0
2021-05-26 11:40:00,77.87,78.05,77.86,78.01,492756.0,77.87,78.05,77.86,78.01,492756.0
2021-05-26 11:50:00,78.01,78.11,78.01,78.07,388422.0,78.01,78.11,78.01,78.07,388422.0
2021-05-26 12:00:00,78.08,78.23,78.04,78.23,525565.0,78.08,78.23,78.04,78.23,525565.0
2021-05-26 12:10:00,78.23,78.24,78.0,78.03,447387.0,78.23,78.24,78.0,78.03,447387.0
2021-05-26 12:20:00,78.04,78.12,77.92,78.07,527235.0,78.04,78.12,77.92,78.07,527235.0
2021-05-26 12:30:00,78.08,78.14,78.03,78.1,320281.0,78.08,78.14,78.03,78.1,320281.0
2021-05-26 12:40:00,78.11,78.14,77.97,78.03,380851.0,78.11,78.14,77.97,78.03,380851.0
2021-05-26 12:50:00,78.04,78.23,78.01,78.19,472437.0,78.04,78.23,78.01,78.19,472437.0
2021-05-26 13:00:00,78.18,78.38,78.15,78.19,911849.0,78.18,78.38,78.15,78.19,911849.0
2021-05-26 13:10:00,78.19,78.33,78.16,78.25,464682.0,78.19,78.33,78.16,78.25,464682.0
2021-05-26 13:20:00,78.24,78.35,78.13,78.19,637208.0,78.24,78.35,78.13,78.19,637208.0
2021-05-26 13:30:00,78.18,78.27,78.11,78.11,426619.0,78.18,78.27,78.11,78.11,426619.0
2021-05-26 13:40:00,78.11,78.18,78.07,78.17,389387.0,78.11,78.18,78.07,78.17,389387.0
2021-05-26 13:50:00,78.17,78.2,77.99,78.19,336194.0,78.17,78.2,77.99,78.19,336194.0
2021-05-26 14:00:00,78.18,78.28,78.11,78.28,369437.0,78.18,78.28,78.11,78.28,369437.0
2021-05-26 14:10:00,78.28,78.44,78.27,78.44,688837.0,78.28,78.44,78.27,78.44,688837.0
2021-05-26 14:20:00,78.44,78.48,78.35,78.41,473103.0,78.44,78.48,78.35,78.41,473103.0
2021-05-26 14:30:00,78.4,78.46,78.33,78.43,418527.0,78.4,78.46,78.33,78.43,418527.0
2021-05-26 14:40:00,78.43,78.48,78.39,78.4,292457.0,78.43,78.48,78.39,78.4,292457.0
2021-05-26 14:50:00,78.4,78.42,78.29,78.39,403389.0,78.4,78.42,78.29,78.39,403389.0
2021-05-26 15:00:00,78.4,78.48,78.31,78.43,438713.0,78.4,78.48,78.31,78.43,438713.0
2021-05-26 15:10:00,78.44,78.55,78.33,78.51,630480.0,78.44,78.55,78.33,78.51,630480.0
2021-05-26 15:20:00,78.51,78.55,78.41,78.45,460091.0,78.51,78.55,78.41,78.45,460091.0
2021-05-26 15:30:00,78.46,78.49,78.3,78.31,699302.0,78.46,78.49,78.3,78.31,699302.0
2021-05-26 15:40:00,78.31,78.37,78.23,78.33,824853.0,78.31,78.37,78.23,78.33,824853.0
2021-05-26 15:50:00,78.33,78.36,78.15,78.34,1388486.0,78.33,78.36,78.15,78.34,1388486.0
2021-05-27 09:30:00,78.15,78.19,77.48,77.92,2095307.0,78.15,78.19,77.48,77.92,2095307.0
2021-05-27 09:40:00,77.92,77.98,77.61,77.62,1453928.0,77.92,77.98,77.61,77.62,1453928.0
2021-05-27 09:50:00,77.63,77.75,77.49,77.56,1136772.0,77.63,77.75,77.49,77.56,1136772.0
2021-05-27 10:00:00,77.56,77.89,77.47,77.82,1318982.0,77.56,77.89,77.47,77.82,1318982.0
2021-05-27 10:10:00,77.83,77.95,77.66,77.94,900115.0,77.83,77.95,77.66,77.94,900115.0
2021-05-27 10:20:00,77.94,78.08,77.87,78.02,830166.0,77.94,78.08,77.87,78.02,830166.0
2021-05-27 10:30:00,78.02,78.28,78.0,78.18,689658.0,78.02,78.28,78.0,78.18,689658.0
2021-05-27 10:40:00,78.19,78.2,78.01,78.06,573451.0,78.19,78.2,78.01,78.06,573451.0
2021-05-27 10:50:00,78.06,78.07,77.74,77.83,827933.0,78.06,78.07,77.74,77.83,827933.0
2021-05-27 11:00:00,77.83,78.0,77.76,77.98,646036.0,77.83,78.0,77.76,77.98,646036.0
2021-05-27 11:10:00,77.98,78.05,77.93,78.01,455658.0,77.98,78.05,77.93,78.01,455658.0
2021-05-27 11:20:00,78.02,78.1,77.86,77.87,528793.0,78.02,78.1,77.86,77.87,528793.0
2021-05-27 11:30:00,77.87,77.91,77.79,77.83,638467.0,77.87,77.91,77.79,77.83,638467.0
2021-05-27 11:40:00,77.83,77.99,77.82,77.82,402439.0,77.83,77.99,77.82,77.82,402439.0
2021-05-27 11:50:00,77.83,78.07,77.81,78.02,533316.0,77.83,78.07,77.81,78.02,533316.0
2021-05-27 12:00:00,78.03,78.05,77.9,77.93,256302.0,78.03,78.05,77.9,77.93,256302.0
2021-05-27 12:10:00,77.93,78.11,77.9,78.02,277338.0,77.93,78.11,77.9,78.02,277338.0
2021-05-27 12:20:00,78.03,78.06,77.97,78.03,393464.0,78.03,78.06,77.97,78.03,393464.0
2021-05-27 12:30:00,78.02,78.17,77.99,78.12,473340.0,78.02,78.17,77.99,78.12,473340.0
2021-05-27 12:40:00,78.12,78.17,78.06,78.12,303072.0,78.12,78.17,78.06,78.12,303072.0
2021-05-27 12:50:00,78.12,78.34,78.05,78.28,902768.0,78.12,78.34,78.05,78.28,902768.0
2021-05-27 13:00:00,78.28,78.29,78.13,78.17,383100.0,78.28,78.29,78.13,78.17,383100.0
2021-05-27 13:10:00,78.17,78.29,78.15,78.26,396787.0,78.17,78.29,78.15,78.26,396787.0
2021-05-27 13:20:00,78.25,78.28,78.09,78.12,385173.0,78.25,78.28,78.09,78.12,385173.0
2021-05-27 13:30:00,78.12,78.18,77.94,78.09,708778.0,78.12,78.18,77.94,78.09,708778.0
2021-05-27 13:40:00,78.09,78.17,78.07,78.11,402067.0,78.09,78.17,78.07,78.11,402067.0
2021-05-27 13:50:00,78.12,78.22,78.04,78.09,340889.0,78.12,78.22,78.04,78.09,340889.0
2021-05-27 14:00:00,78.09,78.13,77.87,77.88,491830.0,78.09,78.13,77.87,77.88,491830.0
2021-05-27 14:10:00,77.87,78.03,77.84,78.01,494839.0,77.87,78.03,77.84,78.01,494839.0
2021-05-27 14:20:00,78.01,78.05,77.92,78.03,413324.0,78.01,78.05,77.92,78.03,413324.0
2021-05-27 14:30:00,78.02,78.09,77.97,78.05,255504.0,78.02,78.09,77.97,78.05,255504.0
2021-05-27 14:40:00,78.05,78.11,77.98,77.99,358352.0,78.05,78.11,77.98,77.99,358352.0
2021-05-27 14:50:00,77.98,78.13,77.98,78.07,391524.0,77.98,78.13,77.98,78.07,391524.0
2021-05-27 15:00:00,78.06,78.08,77.91,77.95,426087.0,78.06,78.08,77.91,77.95,426087.0
2021-05-27 15:10:00,77.95,78.03,77.94,77.95,326967.0,77.95,78.03,77.94,77.95,326967.0
2021-05-27 15:20:00,77.95,77.96,77.81,77.9,533679.0,77.95,77.96,77.81,77.9,533679.0
2021-05-27 15:30:00,77.91,77.91,77.78,77.82,551226.0,77.91,77.91,77.78,77.82,551226.0
2021-05-27 15:40:00,77.82,77.87,77.73,77.75,482146.0,77.82,77.87,77.73,77.75,482146.0
2021-05-27 15:50:00,77.75,78.43,77.74,78.38,3371636.0,77.75,78.43,77.74,78.38,3371636.0
2021-05-28 09:30:00,78.69,79.83,78.66,79.72,3364020.0,78.69,79.83,78.66,79.72,3364020.0
2021-05-28 09:40:00,79.73,80.0,79.6,79.89,2123635.0,79.73,80.0,79.6,79.89,2123635.0
2021-05-28 09:50:00,79.88,80.75,79.86,80.52,3507337.0,79.88,80.75,79.86,80.52,3507337.0
2021-05-28 10:00:00,80.52,80.8,80.42,80.77,1643785.0,80.52,80.8,80.42,80.77,1643785.0
2021-05-28 10:10:00,80.77,81.09,80.67,80.72,2125195.0,80.77,81.09,80.67,80.72,2125195.0
2021-05-28 10:20:00,80.71,80.76,80.19,80.2,1738276.0,80.71,80.76,80.19,80.2,1738276.0
2021-05-28 10:30:00,80.2,80.52,80.18,80.39,1302680.0,80.2,80.52,80.18,80.39,1302680.0
2021-05-28 10:40:00,80.39,80.61,80.31,80.31,920679.0,80.39,80.61,80.31,80.31,920679.0
2021-05-28 10:50:00,80.31,80.48,80.26,80.34,733941.0,80.31,80.48,80.26,80.34,733941.0
2021-05-28 11:00:00,80.35,80.41,80.21,80.31,558775.0,80.35,80.41,80.21,80.31,558775.0
2021-05-28 11:10:00,80.31,80.51,80.25,80.48,588978.0,80.31,80.51,80.25,80.48,588978.0
2021-05-28 11:20:00,80.49,80.5,80.22,80.27,804000.0,80.49,80.5,80.22,80.27,804000.0
2021-05-28 11:30:00,80.27,80.46,80.25,80.4,842413.0,80.27,80.46,80.25,80.4,842413.0
2021-05-28 11:40:00,80.4,80.67,80.37,80.52,1001668.0,80.4,80.67,80.37,80.52,1001668.0
2021-05-28 11:50:00,80.52,80.61,80.4,80.44,555525.0,80.52,80.61,80.4,80.44,555525.0
2021-05-28 12:00:00,80.45,80.53,80.3,80.32,429170.0,80.45,80.53,80.3,80.32,429170.0
2021-05-28 12:10:00,80.32,80.44,80.29,80.36,439698.0,80.32,80.44,80.29,80.36,439698.0
2021-05-28 12:20:00,80.37,80.42,80.27,80.34,411154.0,80.37,80.42,80.27,80.34,411154.0
2021-05-28 12:30:00,80.36,80.5,80.3,80.48,485010.0,80.36,80.5,80.3,80.48,485010.0
2021-05-28 12:40:00,80.48,80.68,80.44,80.59,650500.0,80.48,80.68,80.44,80.59,650500.0
2021-05-28 12:50:00,80.59,80.75,80.58,80.67,517025.0,80.59,80.75,80.58,80.67,517025.0
2021-05-28 13:00:00,80.67,80.8,80.65,80.79,524456.0,80.67,80.8,80.65,80.79,524456.0
2021-05-28 13:10:00,80.79,80.8,80.58,80.62,514737.0,80.79,80.8,80.58,80.62,514737.0
2021-05-28 13:20:00,80.63,80.63,80.4,80.4,538611.0,80.63,80.63,80.4,80.4,538611.0
2021-05-28 13:30:00,80.41,80.58,80.4,80.44,469260.0,80.41,80.58,80.4,80.44,469260.0
2021-05-28 13:40:00,80.44,80.46,80.3,80.4,590870.0,80.44,80.46,80.3,80.4,590870.0
2021-05-28 13:50:00,80.4,80.47,80.35,80.46,478657.0,80.4,80.47,80.35,80.46,478657.0
2021-05-28 14:00:00,80.46,80.49,80.31,80.36,491295.0,80.46,80.49,80.31,80.36,491295.0
2021-05-28 14:10:00,80.35,80.43,80.23,80.4,573995.0,80.35,80.43,80.23,80.4,573995.0
2021-05-28 14:20:00,80.39,80.52,80.35,80.51,371630.0,80.39,80.52,80.35,80.51,371630.0
2021-05-28 14:30:00,80.51,80.52,80.44,80.46,282857.0,80.51,80.52,80.44,80.46,282857.0
2021-05-28 14:40:00,80.46,80.58,80.46,80.56,292557.0,80.46,80.58,80.46,80.56,292557.0
2021-05-28 14:50:00,80.56,80.6,80.44,80.54,506704.0,80.56,80.6,80.44,80.54,506704.0
2021-05-28 15:00:00,80.55,80.55,80.46,80.48,456893.0,80.55,80.55,80.46,80.48,456893.0
2021-05-28 15:10:00,80.48,80.49,80.35,80.38,661033.0,80.48,80.49,80.35,80.38,661033.0
2021-05-28 15:20:00,80.38,80.44,80.31,80.42,411798.0,80.38,80.44,80.31,80.42,411798.0
2021-05-28 15:30:00,80.42,80.47,80.37,80.45,749571.0,80.42,80.47,80.37,80.45,749571.0
2021-05-28 15:40:00,80.45,80.46,80.33,80.35,876034.0,80.45,80.46,80.33,80.35,876034.0
2021-05-28 15:50:00,80.35,80.35,80.01,80.1,2089564.0,80.35,80.35,80.01,80.1,2089564.0
2021-06-01 09:30:00,81.01,82.49,80.66,82.48,4381809.0,81.01,82.49,80.66,82.48,4381809.0
2021-06-01 09:40:00,82.48,82.91,82.17,82.69,3331456.0,82.48,82.91,82.17,82.69,3331456.0
2021-06-01 09:50:00,82.7,82.72,82.08,82.18,1952267.0,82.7,82.72,82.08,82.18,1952267.0
2021-06-01 10:00:00,82.16,82.39,81.91,82.36,1995449.0,82.16,82.39,81.91,82.36,1995449.0
2021-06-01 10:10:00,82.36,82.39,81.42,81.75,2299259.0,82.36,82.39,81.42,81.75,2299259.0
2021-06-01 10:20:00,81.77,81.9,81.45,81.82,1385299.0,81.77,81.9,81.45,81.82,1385299.0
2021-06-01 10:30:00,81.81,81.93,81.38,81.38,1248342.0,81.81,81.93,81.38,81.38,1248342.0
2021-06-01 10:40:00,81.38,81.87,81.19,81.29,1301577.0,81.38,81.87,81.19,81.29,1301577.0
2021-06-01 10:50:00,81.27,81.38,81.1,81.26,724521.0,81.27,81.38,81.1,81.26,724521.0
2021-06-01 11:00:00,81.25,81.27,80.89,81.16,1120994.0,81.25,81.27,80.89,81.16,1120994.0
2021-06-01 11:10:00,81.16,81.4,81.1,81.4,691596.0,81.16,81.4,81.1,81.4,691596.0
2021-06-01 11:20:00,81.4,81.41,81.23,81.3,503014.0,81.4,81.41,81.23,81.3,503014.0
2021-06-01 11:30:00,81.29,81.38,81.18,81.23,505329.0,81.29,81.38,81.18,81.23,505329.0
2021-06-01 11:40:00,81.22,81.29,81.07,81.28,509595.0,81.22,81.29,81.07,81.28,509595.0
2021-06-01 11:50:00,81.28,81.34,81.18,81.28,407291.0,81.28,81.34,81.18,81.28,407291.0
2021-06-01 12:00:00,81.29,81.41,81.21,81.37,464082.0,81.29,81.41,81.21,81.37,464082.0
2021-06-01 12:10:00,81.37,81.39,81.22,81.35,373042.0,81.37,81.39,81.22,81.35,373042.0
2021-06-01 12:20:00,81.36,81.53,81.31,81.49,472326.0,81.36,81.53,81.31,81.49,472326.0
2021-06-01 12:30:00,81.49,81.52,81.26,81.32,419057.0,81.49,81.52,81.26,81.32,419057.0
2021-06-01 12:40:00,81.31,81.59,81.27,81.48,540651.0,81.31,81.59,81.27,81.48,540651.0
2021-06-01 12:50:00,81.48,81.49,81.24,81.28,565752.0,81.48,81.49,81.24,81.28,565752.0
2021-06-01 13:00:00,81.29,81.29,81.04,81.2,586281.0,81.29,81.29,81.04,81.2,586281.0
2021-06-01 13:10:00,81.2,81.23,81.07,81.08,316319.0,81.2,81.23,81.07,81.08,316319.0
2021-06-01 13:20:00,81.08,81.43,81.06,81.41,829469.0,81.08,81.43,81.06,81.41,829469.0
2021-06-01 13:30:00,81.42,81.53,81.38,81.49,448704.0,81.42,81.53,81.38,81.49,448704.0
2021-06-01 13:40:00,81.48,81.53,81.36,81.47,509601.0,81.48,81.53,81.36,81.47,509601.0
2021-06-01 13:50:00,81.46,81.56,81.41,81.54,414387.0,81.46,81.56,81.41,81.54,414387.0
2021-06-01 14:00:00,81.54,81.54,81.31,81.38,555567.0,81.54,81.54,81.31,81.38,555567.0
2021-06-01 14:10:00,81.38,81.51,81.3,81.42,535231.0,81.38,81.51,81.3,81.42,535231.0
2021-06-01 14:20:00,81.42,81.6,81.39,81.52,562246.0,81.42,81.6,81.39,81.52,562246.0
2021-06-01 14:30:00,81.52,81.64,81.47,81.62,423302.0,81.52,81.64,81.47,81.62,423302.0
2021-06-01 14:40:00,81.62,81.83,81.57,81.65,1402811.0,81.62,81.83,81.57,81.65,1402811.0
2021-06-01 14:50:00,81.65,81.68,81.41,81.46,769245.0,81.65,81.68,81.41,81.46,769245.0
2021-06-01 15:00:00,81.47,81.58,81.32,81.34,813596.0,81.47,81.58,81.32,81.34,813596.0
2021-06-01 15:10:00,81.33,81.41,81.25,81.38,497013.0,81.33,81.41,81.25,81.38,497013.0
2021-06-01 15:20:00,81.38,81.38,81.12,81.13,530245.0,81.38,81.38,81.12,81.13,530245.0
2021-06-01 15:30:00,81.13,81.15,80.95,81.03,773408.0,81.13,81.15,80.95,81.03,773408.0
2021-06-01 15:40:00,81.03,81.11,80.99,81.06,671990.0,81.03,81.11,80.99,81.06,671990.0
2021-06-01 15:50:00,81.06,81.06,80.73,80.8,1524228.0,81.06,81.06,80.73,80.8,1524228.0
2021-06-02 09:30:00,81.0,81.86,80.66,81.78,2961912.0,81.0,81.86,80.66,81.78,2961912.0
2021-06-02 09:40:00,81.78,82.37,81.68,82.35,2510893.0,81.78,82.37,81.68,82.35,2510893.0
2021-06-02 09:50:00,82.35,82.6,82.05,82.06,2271816.0,82.35,82.6,82.05,82.06,2271816.0
2021-06-02 10:00:00,82.06,82.14,81.72,81.81,1572563.0,82.06,82.14,81.72,81.81,1572563.0
2021-06-02 10:10:00,81.81,81.91,81.46,81.56,1118677.0,81.81,81.91,81.46,81.56,1118677.0
2021-06-02 10:20:00,81.56,81.71,81.43,81.69,824184.0,81.56,81.71,81.43,81.69,824184.0
2021-06-02 10:30:00,81.69,82.15,81.69,82.11,1412510.0,81.69,82.15,81.69,82.11,1412510.0
2021-06-02 10:40:00,82.11,82.18,81.9,81.91,888272.0,82.11,82.18,81.9,81.91,888272.0
2021-06-02 10:50:00,81.91,81.92,81.59,81.67,726503.0,81.91,81.92,81.59,81.67,726503.0
2021-06-02 11:00:00,81.66,81.84,81.61,81.63,572963.0,81.66,81.84,81.61,81.63,572963.0
2021-06-02 11:10:00,81.62,81.74,81.54,81.73,447617.0,81.62,81.74,81.54,81.73,447617.0
2021-06-02 11:20:00,81.74,81.83,81.67,81.73,443080.0,81.74,81.83,81.67,81.73,443080.0
2021-06-02 11:30:00,81.73,81.94,81.68,81.88,481592.0,81.73,81.94,81.68,81.88,481592.0
2021-06-02 11:40:00,81.88,82.05,81.87,81.94,499498.0,81.88,82.05,81.87,81.94,499498.0
2021-06-02 11:50:00,81.95,82.11,81.92,81.99,505289.0,81.95,82.11,81.92,81.99,505289.0
2021-06-02 12:00:00,81.99,82.18,81.95,82.18,456817.0,81.99,82.18,81.95,82.18,456817.0
2021-06-02 12:10:00,82.18,82.32,82.12,82.13,730234.0,82.18,82.32,82.12,82.13,730234.0
2021-06-02 12:20:00,82.13,82.23,81.91,81.98,596167.0,82.13,82.23,81.91,81.98,596167.0
2021-06-02 12:30:00,81.98,82.12,81.93,82.06,442907.0,81.98,82.12,81.93,82.06,442907.0
2021-06-02 12:40:00,82.06,82.35,82.01,82.33,528118.0,82.06,82.35,82.01,82.33,528118.0
2021-06-02 12:50:00,82.34,82.39,82.2,82.22,573969.0,82.34,82.39,82.2,82.22,573969.0
2021-06-02 13:00:00,82.22,82.34,82.15,82.26,491679.0,82.22,82.34,82.15,82.26,491679.0
2021-06-02 13:10:00,82.26,82.38,82.19,82.2,371879.0,82.26,82.38,82.19,82.2,371879.0
2021-06-02 13:20:00,82.2,82.22,81.74,81.8,681528.0,82.2,82.22,81.74,81.8,681528.0
2021-06-02 13:30:00,81.81,82.05,81.8,81.94,612807.0,81.81,82.05,81.8,81.94,612807.0
2021-06-02 13:40:00,81.94,81.94,81.69,81.74,499623.0,81.94,81.94,81.69,81.74,499623.0
2021-06-02 13:50:00,81.74,81.89,81.74,81.84,315980.0,81.74,81.89,81.74,81.84,315980.0
2021-06-02 14:00:00,81.84,81.99,81.81,81.91,421443.0,81.84,81.99,81.81,81.91,421443.0
2021-06-02 14:10:00,81.91,81.95,81.7,81.8,446905.0,81.91,81.95,81.7,81.8,446905.0
2021-06-02 14:20:00,81.8,81.92,81.79,81.89,221803.0,81.8,81.92,81.79,81.89,221803.0
2021-06-02 14:30:00,81.89,81.98,81.71,81.84,409892.0,81.89,81.98,81.71,81.84,409892.0
2021-06-02 14:40:00,81.84,81.92,81.78,81.9,277503.0,81.84,81.92,81.78,81.9,277503.0
2021-06-02 14:50:00,81.9,81.92,81.77,81.83,237726.0,81.9,81.92,81.77,81.83,237726.0
2021-06-02 15:00:00,81.83,81.96,81.74,81.95,438405.0,81.83,81.96,81.74,81.95,438405.0
2021-06-02 15:10:00,81.94,82.04,81.93,82.02,435061.0,81.94,82.04,81.93,82.02,435061.0
2021-06-02 15:20:00,82.02,82.04,81.94,81.95,410781.0,82.02,82.04,81.94,81.95,410781.0
2021-06-02 15:30:00,81.96,82.03,81.87,81.95,717955.0,81.96,82.03,81.87,81.95,717955.0
2021-06-02 15:40:00,81.95,82.02,81.93,82.01,466834.0,81.95,82.02,81.93,82.01,466834.0
2021-06-02 15:50:00,82.01,82.03,81.83,81.97,1288307.0,82.01,82.03,81.83,81.97,1288307.0
2021-06-03 09:30:00,81.15,81.89,81.01,81.2,2385812.0,81.15,81.89,81.01,81.2,2385812.0
2021-06-03 09:40:00,81.2,81.4,80.53,80.6,1745464.0,81.2,81.4,80.53,80.6,1745464.0
2021-06-03 09:50:00,80.59,80.81,80.39,80.73,1452886.0,80.59,80.81,80.39,80.73,1452886.0
2021-06-03 10:00:00,80.7,81.24,80.69,81.23,1141285.0,80.7,81.24,80.69,81.23,1141285.0
2021-06-03 10:10:00,81.22,81.25,80.7,80.91,700982.0,81.22,81.25,80.7,80.91,700982.0
2021-06-03 10:20:00,80.91,81.26,80.85,81.07,751954.0,80.91,81.26,80.85,81.07,751954.0
2021-06-03 10:30:00,81.06,81.31,80.89,80.94,711194.0,81.06,81.31,80.89,80.94,711194.0
2021-06-03 10:40:00,80.93,81.28,80.8,81.27,712628.0,80.93,81.28,80.8,81.27,712628.0
2021-06-03 10:50:00,81.27,81.42,81.13,81.41,654190.0,81.27,81.42,81.13,81.41,654190.0
2021-06-03 11:00:00,81.41,81.57,81.28,81.5,671161.0,81.41,81.57,81.28,81.5,671161.0
2021-06-03 11:10:00,81.49,81.5,81.14,81.15,531969.0,81.49,81.5,81.14,81.15,531969.0
2021-06-03 11:20:00,81.16,81.22,81.02,81.19,584890.0,81.16,81.22,81.02,81.19,584890.0
2021-06-03 11:30:00,81.18,81.22,81.0,81.09,455658.0,81.18,81.22,81.0,81.09,455658.0
2021-06-03 11:40:00,81.1,81.11,80.81,80.86,394862.0,81.1,81.11,80.81,80.86,394862.0
2021-06-03 11:50:00,80.86,81.0,80.75,80.99,528586.0,80.86,81.0,80.75,80.99,528586.0
2021-06-03 12:00:00,80.99,81.13,80.94,81.09,339122.0,80.99,81.13,80.94,81.09,339122.0
2021-06-03 12:10:00,81.08,81.11,80.87,80.89,316447.0,81.08,81.11,80.87,80.89,316447.0
2021-06-03 12:20:00,80.9,81.08,80.84,81.05,305983.0,80.9,81.08,80.84,81.05,305983.0
2021-06-03 12:30:00,81.04,81.09,80.88,81.08,419195.0,81.04,81.09,80.88,81.08,419195.0
2021-06-03 12:40:00,81.07,81.16,81.04,81.11,296312.0,81.07,81.16,81.04,81.11,296312.0
2021-06-03 12:50:00,81.12,81.29,81.05,81.27,316397.0,81.12,81.29,81.05,81.27,316397.0
2021-06-03 13:00:00,81.29,81.29,81.06,81.21,408954.0,81.29,81.29,81.06,81.21,408954.0
2021-06-03 13:10:00,81.22,81.3,81.06,81.23,367008.0,81.22,81.3,81.06,81.23,367008.0
2021-06-03 13:20:00,81.23,81.35,81.19,81.33,350569.0,81.23,81.35,81.19,81.33,350569.0
2021-06-03 13:30:00,81.32,81.35,81.13,81.15,305151.0,81.32,81.35,81.13,81.15,305151.0
2021-06-03 13:40:00,81.16,81.22,80.97,81.0,422502.0,81.16,81.22,80.97,81.0,422502.0
2021-06-03 13:50:00,81.0,81.14,80.98,81.04,310003.0,81.0,81.14,80.98,81.04,310003.0
2021-06-03 14:00:00,81.04,81.12,80.95,81.05,412295.0,81.04,81.12,80.95,81.05,412295.0
2021-06-03 14:10:00,81.05,81.07,80.79,80.83,430005.0,81.05,81.07,80.79,80.83,430005.0
2021-06-03 14:20:00,80.83,80.89,80.7,80.72,698607.0,80.83,80.89,80.7,80.72,698607.0
2021-06-03 14:30:00,80.71,80.86,80.66,80.68,464127.0,80.71,80.86,80.66,80.68,464127.0
2021-06-03 14:40:00,80.67,80.78,80.64,80.77,261964.0,80.67,80.78,80.64,80.77,261964.0
2021-06-03 14:50:00,80.77,80.79,80.6,80.63,368606.0,80.77,80.79,80.6,80.63,368606.0
2021-06-03 15:00:00,80.62,80.77,80.61,80.7,497323.0,80.62,80.77,80.61,80.7,497323.0
2021-06-03 15:10:00,80.7,80.78,80.61,80.62,396858.0,80.7,80.78,80.61,80.62,396858.0
2021-06-03 15:20:00,80.62,80.69,80.57,80.68,516378.0,80.62,80.69,80.57,80.68,516378.0
2021-06-03 15:30:00,80.69,80.7,80.56,80.68,511514.0,80.69,80.7,80.56,80.68,511514.0
2021-06-03 15:40:00,80.69,80.73,80.34,80.41,845169.0,80.69,80.73,80.34,80.41,845169.0
2021-06-03 15:50:00,80.41,80.53,80.26,80.28,1477549.0,80.41,80.53,80.26,80.28,1477549.0
2021-06-04 09:30:00,80.96,81.24,80.81,80.98,1922222.0,80.96,81.24,80.81,80.98,1922222.0
2021-06-04 09:40:00,80.98,81.26,80.81,81.13,1259955.0,80.98,81.26,80.81,81.13,1259955.0
2021-06-04 09:50:00,81.15,81.35,80.97,81.26,1282156.0,81.15,81.35,80.97,81.26,1282156.0
2021-06-04 10:00:00,81.27,81.78,81.26,81.4,1429260.0,81.27,81.78,81.26,81.4,1429260.0
2021-06-04 10:10:00,81.41,81.52,81.18,81.31,995256.0,81.41,81.52,81.18,81.31,995256.0
2021-06-04 10:20:00,81.31,81.41,81.1,81.2,712735.0,81.31,81.41,81.1,81.2,712735.0
2021-06-04 10:30:00,81.2,81.28,81.1,81.19,519707.0,81.2,81.28,81.1,81.19,519707.0
2021-06-04 10:40:00,81.19,81.47,81.14,81.44,724118.0,81.19,81.47,81.14,81.44,724118.0
2021-06-04 10:50:00,81.43,81.53,81.32,81.34,443341.0,81.43,81.53,81.32,81.34,443341.0
2021-06-04 11:00:00,81.33,81.64,81.27,81.6,667008.0,81.33,81.64,81.27,81.6,667008.0
2021-06-04 11:10:00,81.61,81.68,81.52,81.54,501070.0,81.61,81.68,81.52,81.54,501070.0
2021-06-04 11:20:00,81.54,81.65,81.53,81.58,458014.0,81.54,81.65,81.53,81.58,458014.0
2021-06-04 11:30:00,81.59,81.6,81.43,81.5,492724.0,81.59,81.6,81.43,81.5,492724.0
2021-06-04 11:40:00,81.5,81.72,81.5,81.63,466839.0,81.5,81.72,81.5,81.63,466839.0
2021-06-04 11:50:00,81.63,81.74,81.57,81.71,380448.0,81.63,81.74,81.57,81.71,380448.0
2021-06-04 12:00:00,81.72,81.76,81.53,81.7,328778.0,81.72,81.76,81.53,81.7,328778.0
2021-06-04 12:10:00,81.7,81.76,81.61,81.67,263157.0,81.7,81.76,81.61,81.67,263157.0
2021-06-04 12:20:00,81.67,81.72,81.61,81.7,313289.0,81.67,81.72,81.61,81.7,313289.0
2021-06-04 12:30:00,81.7,81.94,81.69,81.94,469656.0,81.7,81.94,81.69,81.94,469656.0
2021-06-04 12:40:00,81.94,81.96,81.77,81.82,356870.0,81.94,81.96,81.77,81.82,356870.0
2021-06-04 12:50:00,81.82,81.89,81.74,81.82,330722.0,81.82,81.89,81.74,81.82,330722.0
2021-06-04 13:00:00,81.81,81.83,81.71,81.82,274038.0,81.81,81.83,81.71,81.82,274038.0
2021-06-04 13:10:00,81.82,81.85,81.7,81.78,244241.0,81.82,81.85,81.7,81.78,244241.0
2021-06-04 13:20:00,81.78,81.86,81.73,81.83,246687.0,81.78,81.86,81.73,81.83,246687.0
2021-06-04 13:30:00,81.83,81.88,81.7,81.75,362493.0,81.83,81.88,81.7,81.75,362493.0
2021-06-04 13:40:00,81.76,81.87,81.74,81.84,283284.0,81.76,81.87,81.74,81.84,283284.0
2021-06-04 13:50:00,81.85,82.05,81.81,82.01,601945.0,81.85,82.05,81.81,82.01,601945.0
2021-06-04 14:00:00,82.02,82.19,81.97,82.09,705534.0,82.02,82.19,81.97,82.09,705534.0
2021-06-04 14:10:00,82.1,82.15,82.01,82.07,395672.0,82.1,82.15,82.01,82.07,395672.0
2021-06-04 14:20:00,82.06,82.09,81.98,81.99,294292.0,82.06,82.09,81.98,81.99,294292.0
2021-06-04 14:30:00,81.99,82.11,81.96,81.99,397897.0,81.99,82.11,81.96,81.99,397897.0
2021-06-04 14:40:00,81.99,82.02,81.86,81.93,430776.0,81.99,82.02,81.86,81.93,430776.0
2021-06-04 14:50:00,81.92,81.94,81.83,81.87,242231.0,81.92,81.94,81.83,81.87,242231.0
2021-06-04 15:00:00,81.88,81.91,81.82,81.88,281133.0,81.88,81.91,81.82,81.88,281133.0
2021-06-04 15:10:00,81.88,81.93,81.8,81.9,324752.0,81.88,81.93,81.8,81.9,324752.0
2021-06-04 15:20:00,81.89,81.93,81.78,81.8,391208.0,81.89,81.93,81.78,81.8,391208.0
2021-06-04 15:30:00,81.79,81.83,81.71,81.72,571755.0,81.79,81.83,81.71,81.72,571755.0
2021-06-04 15:40:00,81.72,81.75,81.63,81.69,628206.0,81.72,81.75,81.63,81.69,628206.0
2021-06-04 15:50:00,81.7,81.78,81.48,81.57,1392640.0,81.7,81.78,81.48,81.57,1392640.0
2021-06-07 09:30:00,81.4,81.68,81.09,81.26,1586415.0,81.4,81.68,81.09,81.26,1586415.0
2021-06-07 09:40:00,81.25,81.37,81.04,81.25,1166734.0,81.25,81.37,81.04,81.25,1166734.0
2021-06-07 09:50:00,81.25,81.48,80.99,81.46,1025938.0,81.25,81.48,80.99,81.46,1025938.0
2021-06-07 10:00:00,81.45,81.64,81.27,81.53,923775.0,81.45,81.64,81.27,81.53,923775.0
2021-06-07 10:10:00,81.54,81.57,81.1,81.12,767553.0,81.54,81.57,81.1,81.12,767553.0
2021-06-07 10:20:00,81.12,81.33,81.06,81.29,659350.0,81.12,81.33,81.06,81.29,659350.0
2021-06-07 10:30:00,81.28,81.58,81.24,81.46,698993.0,81.28,81.58,81.24,81.46,698993.0
2021-06-07 10:40:00,81.46,81.47,81.19,81.39,551206.0,81.46,81.47,81.19,81.39,551206.0
2021-06-07 10:50:00,81.39,81.42,81.16,81.24,497310.0,81.39,81.42,81.16,81.24,497310.0
2021-06-07 11:00:00,81.25,81.26,80.87,80.89,949452.0,81.25,81.26,80.87,80.89,949452.0
2021-06-07 11:10:00,80.9,81.0,80.73,80.76,721249.0,80.9,81.0,80.73,80.76,721249.0
2021-06-07 11:20:00,80.75,80.79,80.52,80.59,814933.0,80.75,80.79,80.52,80.59,814933.0
2021-06-07 11:30:00,80.59,80.81,80.58,80.67,586250.0,80.59,80.81,80.58,80.67,586250.0
2021-06-07 11:40:00,80.66,80.67,80.38,80.54,590998.0,80.66,80.67,80.38,80.54,590998.0
2021-06-07 11:50:00,80.54,80.74,80.53,80.71,548380.0,80.54,80.74,80.53,80.71,548380.0
2021-06-07 12:00:00,80.72,80.78,80.66,80.74,516322.0,80.72,80.78,80.66,80.74,516322.0
2021-06-07 12:10:00,80.75,80.89,80.7,80.79,504591.0,80.75,80.89,80.7,80.79,504591.0
2021-06-07 12:20:00,80.79,80.87,80.67,80.82,388169.0,80.79,80.87,80.67,80.82,388169.0
2021-06-07 12:30:00,80.81,80.93,80.69,80.7,391437.0,80.81,80.93,80.69,80.7,391437.0
2021-06-07 12:40:00,80.7,80.94,80.69,80.89,371152.0,80.7,80.94,80.69,80.89,371152.0
2021-06-07 12:50:00,80.9,80.91,80.77,80.79,230297.0,80.9,80.91,80.77,80.79,230297.0
2021-06-07 13:00:00,80.79,80.96,80.71,80.73,567236.0,80.79,80.96,80.71,80.73,567236.0
2021-06-07 13:10:00,80.74,80.78,80.6,80.74,328212.0,80.74,80.78,80.6,80.74,328212.0
2021-06-07 13:20:00,80.74,80.86,80.73,80.82,379691.0,80.74,80.86,80.73,80.82,379691.0
2021-06-07 13:30:00,80.83,80.87,80.69,80.84,301039.0,80.83,80.87,80.69,80.84,301039.0
2021-06-07 13:40:00,80.84,80.99,80.83,80.96,411990.0,80.84,80.99,80.83,80.96,411990.0
2021-06-07 13:50:00,80.95,80.98,80.8,80.83,282989.0,80.95,80.98,80.8,80.83,282989.0
2021-06-07 14:00:00,80.83,81.01,80.82,81.01,468493.0,80.83,81.01,80.82,81.01,468493.0
2021-06-07 14:10:00,81.01,81.06,80.92,81.03,370318.0,81.01,81.06,80.92,81.03,370318.0
2021-06-07 14:20:00,81.04,81.14,81.02,81.11,361991.0,81.04,81.14,81.02,81.11,361991.0
2021-06-07 14:30:00,81.11,81.13,81.0,81.05,426169.0,81.11,81.13,81.0,81.05,426169.0
2021-06-07 14:40:00,81.05,81.09,80.95,81.07,354894.0,81.05,81.09,80.95,81.07,354894.0
2021-06-07 14:50:00,81.06,81.25,81.06,81.2,501380.0,81.06,81.25,81.06,81.2,501380.0
2021-06-07 15:00:00,81.2,81.25,81.16,81.2,346709.0,81.2,81.25,81.16,81.2,346709.0
2021-06-07 15:10:00,81.19,81.29,81.14,81.29,433957.0,81.19,81.29,81.14,81.29,433957.0
2021-06-07 15:20:00,81.29,81.45,81.28,81.3,558077.0,81.29,81.45,81.28,81.3,558077.0
2021-06-07 15:30:00,81.31,81.43,81.27,81.29,405626.0,81.31,81.43,81.27,81.29,405626.0
2021-06-07 15:40:00,81.3,81.39,81.28,81.31,503959.0,81.3,81.39,81.28,81.31,503959.0
2021-06-07 15:50:00,81.32,81.44,81.29,81.34,993248.0,81.32,81.44,81.29,81.34,993248.0
2021-06-08 09:30:00,81.87,82.65,81.73,82.47,2264158.0,81.87,82.65,81.73,82.47,2264158.0
2021-06-08 09:40:00,82.46,82.47,81.55,81.59,1717049.0,82.46,82.47,81.55,81.59,1717049.0
2021-06-08 09:50:00,81.6,81.63,80.91,81.08,1594166.0,81.6,81.63,80.91,81.08,1594166.0
2021-06-08 10:00:00,81.08,81.21,80.81,81.13,1146473.0,81.08,81.21,80.81,81.13,1146473.0
2021-06-08 10:10:00,81.13,81.19,80.72,81.04,1036136.0,81.13,81.19,80.72,81.04,1036136.0
2021-06-08 10:20:00,81.06,81.18,80.95,81.05,748962.0,81.06,81.18,80.95,81.05,748962.0
2021-06-08 10:30:00,81.03,81.13,80.84,80.88,588733.0,81.03,81.13,80.84,80.88,588733.0
2021-06-08 10:40:00,80.89,81.26,80.86,81.2,771806.0,80.89,81.26,80.86,81.2,771806.0
2021-06-08 10:50:00,81.2,81.25,80.77,80.87,762931.0,81.2,81.25,80.77,80.87,762931.0
2021-06-08 11:00:00,80.88,81.0,80.72,80.97,1035238.0,80.88,81.0,80.72,80.97,1035238.0
2021-06-08 11:10:00,80.96,80.97,80.64,80.69,666980.0,80.96,80.97,80.64,80.69,666980.0
2021-06-08 11:20:00,80.69,80.83,80.45,80.81,1071205.0,80.69,80.83,80.45,80.81,1071205.0
2021-06-08 11:30:00,80.81,80.87,80.66,80.73,476086.0,80.81,80.87,80.66,80.73,476086.0
2021-06-08 11:40:00,80.72,80.9,80.63,80.8,431216.0,80.72,80.9,80.63,80.8,431216.0
2021-06-08 11:50:00,80.8,80.91,80.69,80.87,358985.0,80.8,80.91,80.69,80.87,358985.0
2021-06-08 12:00:00,80.86,80.99,80.8,80.94,330179.0,80.86,80.99,80.8,80.94,330179.0
2021-06-08 12:10:00,80.93,81.03,80.84,81.0,383316.0,80.93,81.03,80.84,81.0,383316.0
2021-06-08 12:20:00,81.0,81.0,80.83,80.96,324295.0,81.0,81.0,80.83,80.96,324295.0
2021-06-08 12:30:00,80.96,81.08,80.96,81.04,268393.0,80.96,81.08,80.96,81.04,268393.0
2021-06-08 12:40:00,81.03,81.17,81.03,81.15,298830.0,81.03,81.17,81.03,81.15,298830.0
2021-06-08 12:50:00,81.15,81.26,81.15,81.23,350091.0,81.15,81.26,81.15,81.23,350091.0
2021-06-08 13:00:00,81.23,81.25,81.15,81.2,253719.0,81.23,81.25,81.15,81.2,253719.0
2021-06-08 13:10:00,81.2,81.22,81.07,81.13,250805.0,81.2,81.22,81.07,81.13,250805.0
2021-06-08 13:20:00,81.14,81.16,81.04,81.04,271688.0,81.14,81.16,81.04,81.04,271688.0
2021-06-08 13:30:00,81.04,81.17,81.01,81.11,233698.0,81.04,81.17,81.01,81.11,233698.0
2021-06-08 13:40:00,81.1,81.17,81.05,81.1,205554.0,81.1,81.17,81.05,81.1,205554.0
2021-06-08 13:50:00,81.1,81.14,80.99,81.02,222709.0,81.1,81.14,80.99,81.02,222709.0
2021-06-08 14:00:00,81.02,81.13,80.95,81.04,266790.0,81.02,81.13,80.95,81.04,266790.0
2021-06-08 14:10:00,81.04,81.05,80.93,81.02,310067.0,81.04,81.05,80.93,81.02,310067.0
2021-06-08 14:20:00,81.02,81.03,80.88,80.92,286719.0,81.02,81.03,80.88,80.92,286719.0
2021-06-08 14:30:00,80.92,80.98,80.8,80.83,457602.0,80.92,80.98,80.8,80.83,457602.0
2021-06-08 14:40:00,80.83,80.88,80.79,80.84,349183.0,80.83,80.88,80.79,80.84,349183.0
2021-06-08 14:50:00,80.83,80.88,80.75,80.85,316248.0,80.83,80.88,80.75,80.85,316248.0
2021-06-08 15:00:00,80.85,80.89,80.74,80.8,348489.0,80.85,80.89,80.74,80.8,348489.0
2021-06-08 15:10:00,80.8,80.89,80.75,80.81,360048.0,80.8,80.89,80.75,80.81,360048.0
2021-06-08 15:20:00,80.81,80.83,80.72,80.74,303457.0,80.81,80.83,80.72,80.74,303457.0
2021-06-08 15:30:00,80.74,80.84,80.71,80.73,474376.0,80.74,80.84,80.71,80.73,474376.0
2021-06-08 15:40:00,80.73,80.86,80.73,80.77,508348.0,80.73,80.86,80.73,80.77,508348.0
2021-06-08 15:50:00,80.78,80.93,80.77,80.88,1013967.0,80.78,80.93,80.77,80.88,1013967.0
2021-06-09 09:30:00,81.09,81.68,80.97,80.98,1835584.0,81.09,81.68,80.97,80.98,1835584.0
2021-06-09 09:40:00,80.97,80.98,80.45,80.49,1450500.0,80.97,80.98,80.45,80.49,1450500.0
2021-06-09 09:50:00,80.48,80.48,80.1,80.34,1285102.0,80.48,80.48,80.1,80.34,1285102.0
2021-06-09 10:00:00,80.34,80.53,80.25,80.47,813634.0,80.34,80.53,80.25,80.47,813634.0
2021-06-09 10:10:00,80.47,80.49,80.13,80.31,825995.0,80.47,80.49,80.13,80.31,825995.0
2021-06-09 10:20:00,80.3,80.58,80.26,80.45,617551.0,80.3,80.58,80.26,80.45,617551.0
2021-06-09 10:30:00,80.45,80.59,80.36,80.42,592194.0,80.45,80.59,80.36,80.42,592194.0
2021-06-09 10:40:00,80.43,80.62,80.29,80.35,653115.0,80.43,80.62,80.29,80.35,653115.0
2021-06-09 10:50:00,80.35,80.48,80.27,80.32,416342.0,80.35,80.48,80.27,80.32,416342.0
2021-06-09 11:00:00,80.32,80.55,80.26,80.34,604068.0,80.32,80.55,80.26,80.34,604068.0
2021-06-09 11:10:00,80.34,80.4,80.26,80.29,437484.0,80.34,80.4,80.26,80.29,437484.0
2021-06-09 11:20:00,80.29,80.39,80.21,80.29,380235.0,80.29,80.39,80.21,80.29,380235.0
2021-06-09 11:30:00,80.29,80.32,80.1,80.22,397695.0,80.29,80.32,80.1,80.22,397695.0
2021-06-09 11:40:00,80.22,80.39,80.19,80.38,351213.0,80.22,80.39,80.19,80.38,351213.0
2021-06-09 11:50:00,80.37,80.39,80.16,80.3,426035.0,80.37,80.39,80.16,80.3,426035.0
2021-06-09 12:00:00,80.3,80.33,80.16,80.2,317337.0,80.3,80.33,80.16,80.2,317337.0
2021-06-09 12:10:00,80.19,80.29,80.18,80.23,273932.0,80.19,80.29,80.18,80.23,273932.0
2021-06-09 12:20:00,80.23,80.36,80.2,80.34,359843.0,80.23,80.36,80.2,80.34,359843.0
2021-06-09 12:30:00,80.34,80.45,80.34,80.41,326911.0,80.34,80.45,80.34,80.41,326911.0
2021-06-09 12:40:00,80.42,80.49,80.36,80.4,288094.0,80.42,80.49,80.36,80.4,288094.0
2021-06-09 12:50:00,80.4,80.48,80.37,80.48,232214.0,80.4,80.48,80.37,80.48,232214.0
2021-06-09 13:00:00,80.47,80.51,80.41,80.43,206162.0,80.47,80.51,80.41,80.43,206162.0
2021-06-09 13:10:00,80.42,80.43,80.28,80.31,341734.0,80.42,80.43,80.28,80.31,341734.0
2021-06-09 13:20:00,80.31,80.35,80.24,80.27,303398.0,80.31,80.35,80.24,80.27,303398.0
2021-06-09 13:30:00,80.26,80.36,80.21,80.26,337147.0,80.26,80.36,80.21,80.26,337147.0
2021-06-09 13:40:00,80.25,80.25,80.16,80.25,400736.0,80.25,80.25,80.16,80.25,400736.0
2021-06-09 13:50:00,80.25,80.29,80.19,80.22,298155.0,80.25,80.29,80.19,80.22,298155.0
2021-06-09 14:00:00,80.22,80.33,80.17,80.18,375621.0,80.22,80.33,80.17,80.18,375621.0
2021-06-09 14:10:00,80.18,80.22,80.06,80.1,540046.0,80.18,80.22,80.06,80.1,540046.0
2021-06-09 14:20:00,80.1,80.22,80.05,80.18,347461.0,80.1,80.22,80.05,80.18,347461.0
2021-06-09 14:30:00,80.17,80.2,80.02,80.06,406885.0,80.17,80.2,80.02,80.06,406885.0
2021-06-09 14:40:00,80.07,80.16,79.99,80.01,720423.0,80.07,80.16,79.99,80.01,720423.0
2021-06-09 14:50:00,80.01,80.26,79.98,80.15,696586.0,80.01,80.26,79.98,80.15,696586.0
2021-06-09 15:00:00,80.14,80.25,80.07,80.12,555594.0,80.14,80.25,80.07,80.12,555594.0
2021-06-09 15:10:00,80.12,80.17,80.05,80.14,449694.0,80.12,80.17,80.05,80.14,449694.0
2021-06-09 15:20:00,80.14,80.16,80.0,80.01,414472.0,80.14,80.16,80.0,80.01,414472.0
2021-06-09 15:30:00,80.0,80.02,79.92,80.0,570371.0,80.0,80.02,79.92,80.0,570371.0
2021-06-09 15:40:00,80.0,80.01,79.87,79.95,509573.0,80.0,80.01,79.87,79.95,509573.0
2021-06-09 15:50:00,79.95,80.1,79.8,79.96,1748879.0,79.95,80.1,79.8,79.96,1748879.0
2021-06-10 09:30:00,80.06,80.56,79.7,80.47,1876516.0,80.06,80.56,79.7,80.47,1876516.0
2021-06-10 09:40:00,80.47,80.99,80.46,80.81,1716934.0,80.47,80.99,80.46,80.81,1716934.0
2021-06-10 09:50:00,80.81,81.06,80.7,80.82,1236317.0,80.81,81.06,80.7,80.82,1236317.0
2021-06-10 10:00:00,80.82,81.09,80.73,80.78,974697.0,80.82,81.09,80.73,80.78,974697.0
2021-06-10 10:10:00,80.78,80.93,80.67,80.87,855018.0,80.78,80.93,80.67,80.87,855018.0
2021-06-10 10:20:00,80.86,80.92,80.65,80.83,592800.0,80.86,80.92,80.65,80.83,592800.0
2021-06-10 10:30:00,80.84,80.9,80.64,80.64,512312.0,80.84,80.9,80.64,80.64,512312.0
2021-06-10 10:40:00,80.65,80.7,80.21,80.26,677996.0,80.65,80.7,80.21,80.26,677996.0
2021-06-10 10:50:00,80.28,80.47,80.04,80.42,730410.0,80.28,80.47,80.04,80.42,730410.0
2021-06-10 11:00:00,80.41,80.45,80.25,80.43,523055.0,80.41,80.45,80.25,80.43,523055.0
2021-06-10 11:10:00,80.43,80.66,80.37,80.64,449674.0,80.43,80.66,80.37,80.64,449674.0
2021-06-10 11:20:00,80.64,80.89,80.59,80.86,566044.0,80.64,80.89,80.59,80.86,566044.0
2021-06-10 11:30:00,80.87,81.06,80.84,80.99,832608.0,80.87,81.06,80.84,80.99,832608.0
2021-06-10 11:40:00,80.99,81.24,80.9,81.2,792013.0,80.99,81.24,80.9,81.2,792013.0
2021-06-10 11:50:00,81.2,81.35,81.17,81.33,743712.0,81.2,81.35,81.17,81.33,743712.0
2021-06-10 12:00:00,81.34,81.37,81.15,81.23,640380.0,81.34,81.37,81.15,81.23,640380.0
2021-06-10 12:10:00,81.24,81.3,81.14,81.23,447948.0,81.24,81.3,81.14,81.23,447948.0
2021-06-10 12:20:00,81.22,81.28,81.11,81.14,342270.0,81.22,81.28,81.11,81.14,342270.0
2021-06-10 12:30:00,81.15,81.3,81.11,81.29,487566.0,81.15,81.3,81.11,81.29,487566.0
2021-06-10 12:40:00,81.29,81.5,81.27,81.48,575055.0,81.29,81.5,81.27,81.48,575055.0
2021-06-10 12:50:00,81.49,81.64,81.46,81.58,748271.0,81.49,81.64,81.46,81.58,748271.0
2021-06-10 13:00:00,81.58,81.6,81.46,81.5,454447.0,81.58,81.6,81.46,81.5,454447.0
2021-06-10 13:10:00,81.5,81.71,81.49,81.64,463610.0,81.5,81.71,81.49,81.64,463610.0
2021-06-10 13:20:00,81.64,81.69,81.5,81.52,381642.0,81.64,81.69,81.5,81.52,381642.0
2021-06-10 13:30:00,81.53,81.55,81.32,81.43,506460.0,81.53,81.55,81.32,81.43,506460.0
2021-06-10 13:40:00,81.42,81.49,81.41,81.42,378714.0,81.42,81.49,81.41,81.42,378714.0
2021-06-10 13:50:00,81.42,81.51,81.35,81.49,332499.0,81.42,81.51,81.35,81.49,332499.0
2021-06-10 14:00:00,81.5,81.59,81.47,81.51,293402.0,81.5,81.59,81.47,81.51,293402.0
2021-06-10 14:10:00,81.51,81.58,81.46,81.55,271499.0,81.51,81.58,81.46,81.55,271499.0
2021-06-10 14:20:00,81.55,81.57,81.41,81.42,337185.0,81.55,81.57,81.41,81.42,337185.0
2021-06-10 14:30:00,81.42,81.46,81.37,81.38,336048.0,81.42,81.46,81.37,81.38,336048.0
2021-06-10 14:40:00,81.39,81.49,81.36,81.39,344219.0,81.39,81.49,81.36,81.39,344219.0
2021-06-10 14:50:00,81.39,81.57,81.38,81.54,336663.0,81.39,81.57,81.38,81.54,336663.0
2021-06-10 15:00:00,81.54,81.57,81.36,81.5,379818.0,81.54,81.57,81.36,81.5,379818.0
2021-06-10 15:10:00,81.5,81.56,81.46,81.56,358897.0,81.5,81.56,81.46,81.56,358897.0
2021-06-10 15:20:00,81.56,81.66,81.37,81.43,570788.0,81.56,81.66,81.37,81.43,570788.0
2021-06-10 15:30:00,81.43,81.53,81.39,81.45,488815.0,81.43,81.53,81.39,81.45,488815.0
2021-06-10 15:40:00,81.44,81.49,81.38,81.38,451062.0,81.44,81.49,81.38,81.38,451062.0
2021-06-10 15:50:00,81.39,81.64,81.39,81.55,1380830.0,81.39,81.64,81.39,81.55,1380830.0
2021-06-11 09:30:00,81.6,82.33,81.27,81.33,2453274.0,81.6,82.33,81.27,81.33,2453274.0
2021-06-11 09:40:00,81.33,81.8,81.2,81.73,1256316.0,81.33,81.8,81.2,81.73,1256316.0
2021-06-11 09:50:00,81.73,81.92,81.45,81.61,968905.0,81.73,81.92,81.45,81.61,968905.0
2021-06-11 10:00:00,81.61,81.72,81.34,81.41,670450.0,81.61,81.72,81.34,81.41,670450.0
2021-06-11 10:10:00,81.41,81.58,81.35,81.46,577169.0,81.41,81.58,81.35,81.46,577169.0
2021-06-11 10:20:00,81.47,81.5,81.11,81.28,883186.0,81.47,81.5,81.11,81.28,883186.0
2021-06-11 10:30:00,81.29,81.38,81.08,81.19,530322.0,81.29,81.38,81.08,81.19,530322.0
2021-06-11 10:40:00,81.2,81.26,81.06,81.09,664858.0,81.2,81.26,81.06,81.09,664858.0
2021-06-11 10:50:00,81.09,81.28,81.03,81.2,525215.0,81.09,81.28,81.03,81.2,525215.0
2021-06-11 11:00:00,81.2,81.23,80.93,81.16,653489.0,81.2,81.23,80.93,81.16,653489.0
2021-06-11 11:10:00,81.16,81.25,81.11,81.23,352985.0,81.16,81.25,81.11,81.23,352985.0
2021-06-11 11:20:00,81.22,81.28,81.12,81.22,411373.0,81.22,81.28,81.12,81.22,411373.0
2021-06-11 11:30:00,81.22,81.26,81.14,81.19,293373.0,81.22,81.26,81.14,81.19,293373.0
2021-06-11 11:40:00,81.18,81.24,81.04,81.21,421573.0,81.18,81.24,81.04,81.21,421573.0
2021-06-11 11:50:00,81.21,81.24,81.05,81.11,470238.0,81.21,81.24,81.05,81.11,470238.0
2021-06-11 12:00:00,81.1,81.13,81.03,81.1,361832.0,81.1,81.13,81.03,81.1,361832.0
2021-06-11 12:10:00,81.11,81.15,80.85,80.86,595826.0,81.11,81.15,80.85,80.86,595826.0
2021-06-11 12:20:00,80.86,80.95,80.7,80.85,783478.0,80.86,80.95,80.7,80.85,783478.0
2021-06-11 12:30:00,80.85,80.97,80.84,80.92,283758.0,80.85,80.97,80.84,80.92,283758.0
2021-06-11 12:40:00,80.92,81.02,80.88,80.97,356574.0,80.92,81.02,80.88,80.97,356574.0
2021-06-11 12:50:00,80.97,81.18,80.95,81.15,313714.0,80.97,81.18,80.95,81.15,313714.0
2021-06-11 13:00:00,81.15,81.19,81.05,81.15,278452.0,81.15,81.19,81.05,81.15,278452.0
2021-06-11 13:10:00,81.15,81.21,81.1,81.16,397589.0,81.15,81.21,81.1,81.16,397589.0
2021-06-11 13:20:00,81.17,81.24,81.15,81.17,316601.0,81.17,81.24,81.15,81.17,316601.0
2021-06-11 13:30:00,81.17,81.33,81.16,81.29,492312.0,81.17,81.33,81.16,81.29,492312.0
2021-06-11 13:40:00,81.29,81.31,81.18,81.2,323958.0,81.29,81.31,81.18,81.2,323958.0
2021-06-11 13:50:00,81.2,81.23,81.12,81.2,301458.0,81.2,81.23,81.12,81.2,301458.0
2021-06-11 14:00:00,81.2,81.3,81.2,81.29,360058.0,81.2,81.3,81.2,81.29,360058.0
2021-06-11 14:10:00,81.28,81.39,81.26,81.39,446274.0,81.28,81.39,81.26,81.39,446274.0
2021-06-11 14:20:00,81.39,81.46,81.34,81.44,499961.0,81.39,81.46,81.34,81.44,499961.0
2021-06-11 14:30:00,81.44,81.47,81.36,81.39,277766.0,81.44,81.47,81.36,81.39,277766.0
2021-06-11 14:40:00,81.39,81.47,81.34,81.39,306141.0,81.39,81.47,81.34,81.39,306141.0
2021-06-11 14:50:00,81.39,81.42,81.28,81.36,249536.0,81.39,81.42,81.28,81.36,249536.0
2021-06-11 15:00:00,81.35,81.37,81.15,81.17,432272.0,81.35,81.37,81.15,81.17,432272.0
2021-06-11 15:10:00,81.17,81.19,81.08,81.17,345475.0,81.17,81.19,81.08,81.17,345475.0
2021-06-11 15:20:00,81.17,81.25,81.15,81.24,264997.0,81.17,81.25,81.15,81.24,264997.0
2021-06-11 15:30:00,81.23,81.27,81.15,81.18,353562.0,81.23,81.27,81.15,81.18,353562.0
2021-06-11 15:40:00,81.18,81.25,81.14,81.17,436790.0,81.18,81.25,81.14,81.17,436790.0
2021-06-11 15:50:00,81.18,81.34,81.17,81.3,1308406.0,81.18,81.34,81.17,81.3,1308406.0
2021-06-14 09:30:00,81.5,81.51,80.3,80.5,2267287.0,81.5,81.51,80.3,80.5,2267287.0
2021-06-14 09:40:00,80.5,80.84,80.33,80.7,1802046.0,80.5,80.84,80.33,80.7,1802046.0
2021-06-14 09:50:00,80.71,80.83,80.2,80.51,1424118.0,80.71,80.83,80.2,80.51,1424118.0
2021-06-14 10:00:00,80.51,80.66,80.27,80.59,956572.0,80.51,80.66,80.27,80.59,956572.0
2021-06-14 10:10:00,80.59,80.76,80.42,80.62,722920.0,80.59,80.76,80.42,80.62,722920.0
2021-06-14 10:20:00,80.63,80.77,80.53,80.63,524836.0,80.63,80.77,80.53,80.63,524836.0
2021-06-14 10:30:00,80.63,80.69,80.42,80.69,632906.0,80.63,80.69,80.42,80.69,632906.0
2021-06-14 10:40:00,80.69,80.79,80.53,80.59,632979.0,80.69,80.79,80.53,80.59,632979.0
2021-06-14 10:50:00,80.59,80.86,80.58,80.82,622110.0,80.59,80.86,80.58,80.82,622110.0
2021-06-14 11:00:00,80.82,80.89,80.71,80.72,654263.0,80.82,80.89,80.71,80.72,654263.0
2021-06-14 11:10:00,80.71,80.96,80.71,80.93,523673.0,80.71,80.96,80.71,80.93,523673.0
2021-06-14 11:20:00,80.94,81.01,80.89,81.0,600467.0,80.94,81.01,80.89,81.0,600467.0
2021-06-14 11:30:00,81.0,81.01,80.73,80.77,573490.0,81.0,81.01,80.73,80.77,573490.0
2021-06-14 11:40:00,80.77,80.94,80.65,80.93,631525.0,80.77,80.94,80.65,80.93,631525.0
2021-06-14 11:50:00,80.92,81.07,80.86,81.04,524346.0,80.92,81.07,80.86,81.04,524346.0
2021-06-14 12:00:00,81.05,81.3,81.02,81.19,653736.0,81.05,81.3,81.02,81.19,653736.0
2021-06-14 12:10:00,81.18,81.34,81.15,81.16,667611.0,81.18,81.34,81.15,81.16,667611.0
2021-06-14 12:20:00,81.17,81.25,81.08,81.14,412888.0,81.17,81.25,81.08,81.14,412888.0
2021-06-14 12:30:00,81.14,81.27,81.07,81.17,415826.0,81.14,81.27,81.07,81.17,415826.0
2021-06-14 12:40:00,81.18,81.24,81.13,81.14,374521.0,81.18,81.24,81.13,81.14,374521.0
2021-06-14 12:50:00,81.14,81.34,81.13,81.34,547917.0,81.14,81.34,81.13,81.34,547917.0
2021-06-14 13:00:00,81.34,81.44,81.31,81.44,439485.0,81.34,81.44,81.31,81.44,439485.0
2021-06-14 13:10:00,81.43,81.46,81.31,81.32,356912.0,81.43,81.46,81.31,81.32,356912.0
2021-06-14 13:20:00,81.31,81.44,81.3,81.39,286220.0,81.31,81.44,81.3,81.39,286220.0
2021-06-14 13:30:00,81.39,81.46,81.35,81.42,366126.0,81.39,81.46,81.35,81.42,366126.0
2021-06-14 13:40:00,81.42,81.5,81.35,81.46,408456.0,81.42,81.5,81.35,81.46,408456.0
2021-06-14 13:50:00,81.45,81.46,81.3,81.35,343612.0,81.45,81.46,81.3,81.35,343612.0
2021-06-14 14:00:00,81.34,81.4,81.28,81.31,315055.0,81.34,81.4,81.28,81.31,315055.0
2021-06-14 14:10:00,81.31,81.33,81.17,81.17,264702.0,81.31,81.33,81.17,81.17,264702.0
2021-06-14 14:20:00,81.17,81.19,81.01,81.02,393376.0,81.17,81.19,81.01,81.02,393376.0
2021-06-14 14:30:00,81.02,81.1,80.98,81.06,384362.0,81.02,81.1,80.98,81.06,384362.0
2021-06-14 14:40:00,81.07,81.17,81.06,81.11,213622.0,81.07,81.17,81.06,81.11,213622.0
2021-06-14 14:50:00,81.11,81.17,81.04,81.15,208812.0,81.11,81.17,81.04,81.15,208812.0
2021-06-14 15:00:00,81.15,81.15,80.98,81.03,403257.0,81.15,81.15,80.98,81.03,403257.0
2021-06-14 15:10:00,81.03,81.11,80.98,81.11,348584.0,81.03,81.11,80.98,81.11,348584.0
2021-06-14 15:20:00,81.1,81.18,81.07,81.11,403756.0,81.1,81.18,81.07,81.11,403756.0
2021-06-14 15:30:00,81.11,81.18,81.09,81.14,434448.0,81.11,81.18,81.09,81.14,434448.0
2021-06-14 15:40:00,81.14,81.31,81.14,81.31,504473.0,81.14,81.31,81.14,81.31,504473.0
2021-06-14 15:50:00,81.31,81.55,81.26,81.54,1586385.0,81.31,81.55,81.26,81.54,1586385.0
2021-06-15 09:30:00,81.59,81.59,80.63,80.88,2123429.0,81.59,81.59,80.63,80.88,2123429.0
2021-06-15 09:40:00,80.89,81.26,80.71,81.22,988182.0,80.89,81.26,80.71,81.22,988182.0
2021-06-15 09:50:00,81.22,81.57,81.22,81.44,1055129.0,81.22,81.57,81.22,81.44,1055129.0
2021-06-15 10:00:00,81.44,81.68,81.17,81.26,1296353.0,81.44,81.68,81.17,81.26,1296353.0
2021-06-15 10:10:00,81.26,81.41,81.12,81.2,582202.0,81.26,81.41,81.12,81.2,582202.0
2021-06-15 10:20:00,81.2,81.44,80.9,80.9,763019.0,81.2,81.44,80.9,80.9,763019.0
2021-06-15 10:30:00,80.9,81.19,80.88,81.18,444879.0,80.9,81.19,80.88,81.18,444879.0
2021-06-15 10:40:00,81.19,81.21,80.94,81.11,397384.0,81.19,81.21,80.94,81.11,397384.0
2021-06-15 10:50:00,81.11,81.16,81.01,81.01,336086.0,81.11,81.16,81.01,81.01,336086.0
2021-06-15 11:00:00,81.01,81.06,80.9,80.92,427475.0,81.01,81.06,80.9,80.92,427475.0
2021-06-15 11:10:00,80.92,80.97,80.78,80.82,552197.0,80.92,80.97,80.78,80.82,552197.0
2021-06-15 11:20:00,80.83,80.83,80.48,80.48,989225.0,80.83,80.83,80.48,80.48,989225.0
2021-06-15 11:30:00,80.48,80.59,80.35,80.45,679974.0,80.48,80.59,80.35,80.45,679974.0
2021-06-15 11:40:00,80.45,80.64,80.43,80.63,546158.0,80.45,80.64,80.43,80.63,546158.0
2021-06-15 11:50:00,80.63,80.68,80.51,80.67,356278.0,80.63,80.68,80.51,80.67,356278.0
2021-06-15 12:00:00,80.67,80.75,80.65,80.74,410037.0,80.67,80.75,80.65,80.74,410037.0
2021-06-15 12:10:00,80.74,80.82,80.64,80.79,440393.0,80.74,80.82,80.64,80.79,440393.0
2021-06-15 12:20:00,80.79,80.93,80.75,80.92,447175.0,80.79,80.93,80.75,80.92,447175.0
2021-06-15 12:30:00,80.92,80.98,80.89,80.96,344410.0,80.92,80.98,80.89,80.96,344410.0
2021-06-15 12:40:00,80.97,80.97,80.82,80.87,319129.0,80.97,80.97,80.82,80.87,319129.0
2021-06-15 12:50:00,80.87,80.96,80.82,80.92,279312.0,80.87,80.96,80.82,80.92,279312.0
2021-06-15 13:00:00,80.93,80.95,80.78,80.94,266185.0,80.93,80.95,80.78,80.94,266185.0
2021-06-15 13:10:00,80.94,81.05,80.84,81.0,359893.0,80.94,81.05,80.84,81.0,359893.0
2021-06-15 13:20:00,81.0,81.0,80.88,80.91,178895.0,81.0,81.0,80.88,80.91,178895.0
2021-06-15 13:30:00,80.91,81.0,80.89,80.9,235749.0,80.91,81.0,80.89,80.9,235749.0
2021-06-15 13:40:00,80.9,80.95,80.82,80.94,221240.0,80.9,80.95,80.82,80.94,221240.0
2021-06-15 13:50:00,80.93,81.0,80.88,80.99,274405.0,80.93,81.0,80.88,80.99,274405.0
2021-06-15 14:00:00,80.99,81.1,80.97,81.01,354661.0,80.99,81.1,80.97,81.01,354661.0
2021-06-15 14:10:00,81.01,81.03,80.62,80.72,539862.0,81.01,81.03,80.62,80.72,539862.0
2021-06-15 14:20:00,80.72,80.79,80.66,80.78,333159.0,80.72,80.79,80.66,80.78,333159.0
2021-06-15 14:30:00,80.78,80.79,80.68,80.68,255742.0,80.78,80.79,80.68,80.68,255742.0
2021-06-15 14:40:00,80.69,80.75,80.65,80.73,279728.0,80.69,80.75,80.65,80.73,279728.0
2021-06-15 14:50:00,80.74,80.76,80.66,80.73,383508.0,80.74,80.76,80.66,80.73,383508.0
2021-06-15 15:00:00,80.73,80.73,80.57,80.63,636391.0,80.73,80.73,80.57,80.63,636391.0
2021-06-15 15:10:00,80.64,80.66,80.55,80.57,473376.0,80.64,80.66,80.55,80.57,473376.0
2021-06-15 15:20:00,80.57,80.6,80.33,80.42,739300.0,80.57,80.6,80.33,80.42,739300.0
2021-06-15 15:30:00,80.42,80.46,80.22,80.33,750279.0,80.42,80.46,80.22,80.33,750279.0
2021-06-15 15:40:00,80.33,80.57,80.32,80.57,771885.0,80.33,80.57,80.32,80.57,771885.0
2021-06-15 15:50:00,80.57,80.57,80.36,80.47,1417489.0,80.57,80.57,80.36,80.47,1417489.0
2021-06-16 09:30:00,80.7,81.21,80.55,81.05,1769082.0,80.7,81.21,80.55,81.05,1769082.0
2021-06-16 09:40:00,81.05,81.31,80.93,81.15,1164268.0,81.05,81.31,80.93,81.15,1164268.0
2021-06-16 09:50:00,81.16,81.28,80.87,81.01,698969.0,81.16,81.28,80.87,81.01,698969.0
2021-06-16 10:00:00,81.01,81.45,81.01,81.4,760854.0,81.01,81.45,81.01,81.4,760854.0
2021-06-16 10:10:00,81.4,81.44,81.26,81.34,580296.0,81.4,81.44,81.26,81.34,580296.0
2021-06-16 10:20:00,81.34,81.35,81.07,81.09,482664.0,81.34,81.35,81.07,81.09,482664.0
2021-06-16 10:30:00,81.1,81.11,80.83,80.92,622669.0,81.1,81.11,80.83,80.92,622669.0
2021-06-16 10:40:00,80.92,81.01,80.72,80.87,553333.0,80.92,81.01,80.72,80.87,553333.0
2021-06-16 10:50:00,80.86,80.96,80.77,80.84,330239.0,80.86,80.96,80.77,80.84,330239.0
2021-06-16 11:00:00,80.83,80.93,80.57,80.67,496655.0,80.83,80.93,80.57,80.67,496655.0
2021-06-16 11:10:00,80.68,80.75,80.55,80.73,472357.0,80.68,80.75,80.55,80.73,472357.0
2021-06-16 11:20:00,80.73,80.76,80.5,80.51,376715.0,80.73,80.76,80.5,80.51,376715.0
2021-06-16 11:30:00,80.51,80.63,80.45,80.54,421451.0,80.51,80.63,80.45,80.54,421451.0
2021-06-16 11:40:00,80.54,80.7,80.49,80.69,376633.0,80.54,80.7,80.49,80.69,376633.0
2021-06-16 11:50:00,80.69,80.71,80.56,80.63,257910.0,80.69,80.71,80.56,80.63,257910.0
2021-06-16 12:00:00,80.65,80.7,80.49,80.54,253664.0,80.65,80.7,80.49,80.54,253664.0
2021-06-16 12:10:00,80.54,80.55,80.29,80.31,392494.0,80.54,80.55,80.29,80.31,392494.0
2021-06-16 12:20:00,80.3,80.32,80.15,80.21,449452.0,80.3,80.32,80.15,80.21,449452.0
2021-06-16 12:30:00,80.2,80.29,80.14,80.21,385564.0,80.2,80.29,80.14,80.21,385564.0
2021-06-16 12:40:00,80.22,80.25,80.09,80.15,282949.0,80.22,80.25,80.09,80.15,282949.0
2021-06-16 12:50:00,80.15,80.19,80.04,80.17,317242.0,80.15,80.19,80.04,80.17,317242.0
2021-06-16 13:00:00,80.17,80.25,80.15,80.24,305907.0,80.17,80.25,80.15,80.24,305907.0
2021-06-16 13:10:00,80.25,80.35,80.22,80.29,372388.0,80.25,80.35,80.22,80.29,372388.0
2021-06-16 13:20:00,80.29,80.36,80.23,80.28,198823.0,80.29,80.36,80.23,80.28,198823.0
2021-06-16 13:30:00,80.28,80.52,80.27,80.45,285715.0,80.28,80.52,80.27,80.45,285715.0
2021-06-16 13:40:00,80.45,80.45,80.29,80.32,287804.0,80.45,80.45,80.29,80.32,287804.0
2021-06-16 13:50:00,80.31,80.4,80.24,80.27,288135.0,80.31,80.4,80.24,80.27,288135.0
2021-06-16 14:00:00,80.27,80.27,79.37,79.81,1734890.0,80.27,80.27,79.37,79.81,1734890.0
2021-06-16 14:10:00,79.78,79.86,79.04,79.13,1115154.0,79.78,79.86,79.04,79.13,1115154.0
2021-06-16 14:20:00,79.15,79.64,79.11,79.58,1012055.0,79.15,79.64,79.11,79.58,1012055.0
2021-06-16 14:30:00,79.57,79.68,79.25,79.31,1077074.0,79.57,79.68,79.25,79.31,1077074.0
2021-06-16 14:40:00,79.32,79.36,78.96,79.21,1183451.0,79.32,79.36,78.96,79.21,1183451.0
2021-06-16 14:50:00,79.22,79.6,79.17,79.48,1036073.0,79.22,79.6,79.17,79.48,1036073.0
2021-06-16 15:00:00,79.47,79.83,79.36,79.83,726501.0,79.47,79.83,79.36,79.83,726501.0
2021-06-16 15:10:00,79.83,80.13,79.81,80.08,810317.0,79.83,80.13,79.81,80.08,810317.0
2021-06-16 15:20:00,80.09,80.25,80.05,80.09,829778.0,80.09,80.25,80.05,80.09,829778.0
2021-06-16 15:30:00,80.09,80.37,80.03,80.37,683862.0,80.09,80.37,80.03,80.37,683862.0
2021-06-16 15:40:00,80.36,80.52,80.25,80.36,956257.0,80.36,80.52,80.25,80.36,956257.0
2021-06-16 15:50:00,80.35,80.4,80.08,80.1,1008888.0,80.35,80.4,80.08,80.1,1008888.0
2021-06-17 09:30:00,80.8,81.69,80.57,81.57,4011982.0,80.8,81.69,80.57,81.57,4011982.0
2021-06-17 09:40:00,81.57,82.67,81.48,82.47,4661302.0,81.57,82.67,81.48,82.47,4661302.0
2021-06-17 09:50:00,82.46,82.76,82.34,82.65,3421247.0,82.46,82.76,82.34,82.65,3421247.0
2021-06-17 10:00:00,82.65,83.14,82.5,82.56,3672685.0,82.65,83.14,82.5,82.56,3672685.0
2021-06-17 10:10:00,82.55,82.99,82.51,82.91,2022227.0,82.55,82.99,82.51,82.91,2022227.0
2021-06-17 10:20:00,82.91,83.21,82.89,83.12,1795621.0,82.91,83.21,82.89,83.12,1795621.0
2021-06-17 10:30:00,83.12,83.62,83.12,83.51,2341793.0,83.12,83.62,83.12,83.51,2341793.0
2021-06-17 10:40:00,83.52,83.53,83.1,83.12,1430182.0,83.52,83.53,83.1,83.12,1430182.0
2021-06-17 10:50:00,83.12,83.43,83.0,83.41,1567229.0,83.12,83.43,83.0,83.41,1567229.0
2021-06-17 11:00:00,83.42,83.56,83.21,83.31,1934316.0,83.42,83.56,83.21,83.31,1934316.0
2021-06-17 11:10:00,83.31,83.69,83.21,83.67,1845391.0,83.31,83.69,83.21,83.67,1845391.0
2021-06-17 11:20:00,83.67,83.83,83.4,83.81,1238917.0,83.67,83.83,83.4,83.81,1238917.0
2021-06-17 11:30:00,83.81,84.24,83.77,84.15,2095214.0,83.81,84.24,83.77,84.15,2095214.0
2021-06-17 11:40:00,84.16,84.49,84.13,84.49,1861400.0,84.16,84.49,84.13,84.49,1861400.0
2021-06-17 11:50:00,84.48,84.49,83.88,83.94,1749251.0,84.48,84.49,83.88,83.94,1749251.0
2021-06-17 12:00:00,83.94,84.18,83.82,83.89,1393886.0,83.94,84.18,83.82,83.89,1393886.0
2021-06-17 12:10:00,83.9,83.93,83.51,83.53,1142544.0,83.9,83.93,83.51,83.53,1142544.0
2021-06-17 12:20:00,83.54,83.55,83.21,83.36,1646454.0,83.54,83.55,83.21,83.36,1646454.0
2021-06-17 12:30:00,83.36,83.9,83.17,83.9,1581072.0,83.36,83.9,83.17,83.9,1581072.0
2021-06-17 12:40:00,83.89,83.98,83.8,83.9,1115119.0,83.89,83.98,83.8,83.9,1115119.0
2021-06-17 12:50:00,83.89,84.4,83.85,84.37,1882345.0,83.89,84.4,83.85,84.37,1882345.0
2021-06-17 13:00:00,84.37,84.72,84.29,84.56,2395320.0,84.37,84.72,84.29,84.56,2395320.0
2021-06-17 13:10:00,84.56,84.77,84.5,84.61,1622596.0,84.56,84.77,84.5,84.61,1622596.0
2021-06-17 13:20:00,84.61,84.83,84.53,84.81,1068016.0,84.61,84.83,84.53,84.81,1068016.0
2021-06-17 13:30:00,84.8,85.18,84.74,85.17,1806384.0,84.8,85.18,84.74,85.17,1806384.0
2021-06-17 13:40:00,85.17,85.18,84.88,85.01,1387975.0,85.17,85.18,84.88,85.01,1387975.0
2021-06-17 13:50:00,85.01,85.37,84.95,85.07,1889644.0,85.01,85.37,84.95,85.07,1889644.0
2021-06-17 14:00:00,85.09,85.1,84.83,84.91,1119392.0,85.09,85.1,84.83,84.91,1119392.0
2021-06-17 14:10:00,84.91,85.29,84.9,85.27,801845.0,84.91,85.29,84.9,85.27,801845.0
2021-06-17 14:20:00,85.27,85.34,85.13,85.32,858792.0,85.27,85.34,85.13,85.32,858792.0
2021-06-17 14:30:00,85.33,85.33,84.91,85.01,1032239.0,85.33,85.33,84.91,85.01,1032239.0
2021-06-17 14:40:00,85.02,85.13,84.88,85.01,836943.0,85.02,85.13,84.88,85.01,836943.0
2021-06-17 14:50:00,85.01,85.07,84.87,84.88,754251.0,85.01,85.07,84.87,84.88,754251.0
2021-06-17 15:00:00,84.89,84.91,84.59,84.7,1341934.0,84.89,84.91,84.59,84.7,1341934.0
2021-06-17 15:10:00,84.7,84.96,84.7,84.84,1195646.0,84.7,84.96,84.7,84.84,1195646.0
2021-06-17 15:20:00,84.84,84.96,84.71,84.88,1029004.0,84.84,84.96,84.71,84.88,1029004.0
2021-06-17 15:30:00,84.88,84.97,84.53,84.62,1404686.0,84.88,84.97,84.53,84.62,1404686.0
2021-06-17 15:40:00,84.62,84.76,84.58,84.7,1159277.0,84.62,84.76,84.58,84.7,1159277.0
2021-06-17 15:50:00,84.7,84.85,84.5,84.55,2354836.0,84.7,84.85,84.5,84.55,2354836.0
2021-06-18 09:30:00,84.28,84.95,83.48,84.83,5189242.0,84.28,84.95,83.48,84.83,5189242.0
2021-06-18 09:40:00,84.83,85.77,84.66,85.04,3678046.0,84.83,85.77,84.66,85.04,3678046.0
2021-06-18 09:50:00,85.04,85.43,84.46,85.26,2470872.0,85.04,85.43,84.46,85.26,2470872.0
2021-06-18 10:00:00,85.26,85.67,85.03,85.67,2074297.0,85.26,85.67,85.03,85.67,2074297.0
2021-06-18 10:10:00,85.66,85.67,84.86,84.89,1975555.0,85.66,85.67,84.86,84.89,1975555.0
2021-06-18 10:20:00,84.9,85.17,84.87,85.05,1514545.0,84.9,85.17,84.87,85.05,1514545.0
2021-06-18 10:30:00,85.04,85.06,84.52,84.88,1505155.0,85.04,85.06,84.52,84.88,1505155.0
2021-06-18 10:40:00,84.88,85.14,84.71,85.07,1416893.0,84.88,85.14,84.71,85.07,1416893.0
2021-06-18 10:50:00,85.08,85.29,84.89,85.17,1246791.0,85.08,85.29,84.89,85.17,1246791.0
2021-06-18 11:00:00,85.16,85.5,85.14,85.21,1231775.0,85.16,85.5,85.14,85.21,1231775.0
2021-06-18 11:10:00,85.2,85.21,84.64,84.73,1332392.0,85.2,85.21,84.64,84.73,1332392.0
2021-06-18 11:20:00,84.73,84.81,84.37,84.39,1071176.0,84.73,84.81,84.37,84.39,1071176.0
2021-06-18 11:30:00,84.39,84.81,84.32,84.72,986267.0,84.39,84.81,84.32,84.72,986267.0
2021-06-18 11:40:00,84.72,84.74,84.51,84.66,607431.0,84.72,84.74,84.51,84.66,607431.0
2021-06-18 11:50:00,84.66,84.87,84.6,84.75,729729.0,84.66,84.87,84.6,84.75,729729.0
2021-06-18 12:00:00,84.77,85.08,84.74,85.06,791833.0,84.77,85.08,84.74,85.06,791833.0
2021-06-18 12:10:00,85.06,85.19,84.92,85.09,730919.0,85.06,85.19,84.92,85.09,730919.0
2021-06-18 12:20:00,85.09,85.28,84.98,85.27,713025.0,85.09,85.28,84.98,85.27,713025.0
2021-06-18 12:30:00,85.27,85.31,85.04,85.05,707023.0,85.27,85.31,85.04,85.05,707023.0
2021-06-18 12:40:00,85.06,85.11,84.74,84.84,661125.0,85.06,85.11,84.74,84.84,661125.0
2021-06-18 12:50:00,84.83,85.01,84.8,84.95,591976.0,84.83,85.01,84.8,84.95,591976.0
2021-06-18 13:00:00,84.95,85.04,84.87,85.04,551993.0,84.95,85.04,84.87,85.04,551993.0
2021-06-18 13:10:00,85.04,85.13,84.98,85.01,440492.0,85.04,85.13,84.98,85.01,440492.0
2021-06-18 13:20:00,85.01,85.01,84.75,84.8,489802.0,85.01,85.01,84.75,84.8,489802.0
2021-06-18 13:30:00,84.79,85.0,84.74,84.95,679369.0,84.79,85.0,84.74,84.95,679369.0
2021-06-18 13:40:00,84.95,85.04,84.7,84.73,638948.0,84.95,85.04,84.7,84.73,638948.0
2021-06-18 13:50:00,84.73,84.84,84.67,84.79,623878.0,84.73,84.84,84.67,84.79,623878.0
2021-06-18 14:00:00,84.78,84.93,84.67,84.83,579809.0,84.78,84.93,84.67,84.83,579809.0
2021-06-18 14:10:00,84.82,84.85,84.72,84.79,448626.0,84.82,84.85,84.72,84.79,448626.0
2021-06-18 14:20:00,84.78,84.9,84.62,84.75,619954.0,84.78,84.9,84.62,84.75,619954.0
2021-06-18 14:30:00,84.74,84.84,84.55,84.62,499214.0,84.74,84.84,84.55,84.62,499214.0
2021-06-18 14:40:00,84.61,84.63,84.39,84.43,686608.0,84.61,84.63,84.39,84.43,686608.0
2021-06-18 14:50:00,84.44,84.49,84.01,84.07,808777.0,84.44,84.49,84.01,84.07,808777.0
2021-06-18 15:00:00,84.06,84.24,83.96,84.06,1015327.0,84.06,84.24,83.96,84.06,1015327.0
2021-06-18 15:10:00,84.07,84.43,84.07,84.42,798768.0,84.07,84.43,84.07,84.42,798768.0
2021-06-18 15:20:00,84.42,84.54,84.38,84.45,893007.0,84.42,84.54,84.38,84.45,893007.0
2021-06-18 15:30:00,84.45,84.49,84.24,84.38,936400.0,84.45,84.49,84.24,84.38,936400.0
2021-06-18 15:40:00,84.39,84.58,84.29,84.31,1101407.0,84.39,84.58,84.29,84.31,1101407.0
2021-06-18 15:50:00,84.31,84.84,84.24,84.64,2834879.0,84.31,84.84,84.24,84.64,2834879.0
2021-06-21 09:30:00,83.49,84.19,82.47,82.78,3733126.0,83.49,84.19,82.47,82.78,3733126.0
2021-06-21 09:40:00,82.78,82.9,82.33,82.81,2211811.0,82.78,82.9,82.33,82.81,2211811.0
2021-06-21 09:50:00,82.81,83.28,82.28,83.22,2046597.0,82.81,83.28,82.28,83.22,2046597.0
2021-06-21 10:00:00,83.22,83.39,83.03,83.26,1365077.0,83.22,83.39,83.03,83.26,1365077.0
2021-06-21 10:10:00,83.26,83.36,82.45,82.52,1658280.0,83.26,83.36,82.45,82.52,1658280.0
2021-06-21 10:20:00,82.5,82.62,82.23,82.26,1329204.0,82.5,82.62,82.23,82.26,1329204.0
2021-06-21 10:30:00,82.26,82.62,82.21,82.55,1251143.0,82.26,82.62,82.21,82.55,1251143.0
2021-06-21 10:40:00,82.54,82.78,82.33,82.44,1000891.0,82.54,82.78,82.33,82.44,1000891.0
2021-06-21 10:50:00,82.43,82.7,82.37,82.48,829147.0,82.43,82.7,82.37,82.48,829147.0
2021-06-21 11:00:00,82.48,82.89,82.48,82.88,761274.0,82.48,82.89,82.48,82.88,761274.0
2021-06-21 11:10:00,82.88,83.02,82.47,82.51,1019539.0,82.88,83.02,82.47,82.51,1019539.0
2021-06-21 11:20:00,82.51,82.69,82.4,82.57,759946.0,82.51,82.69,82.4,82.57,759946.0
2021-06-21 11:30:00,82.57,82.6,82.32,82.44,821888.0,82.57,82.6,82.32,82.44,821888.0
2021-06-21 11:40:00,82.43,82.68,82.36,82.64,734606.0,82.43,82.68,82.36,82.64,734606.0
2021-06-21 11:50:00,82.64,82.84,82.58,82.75,733274.0,82.64,82.84,82.58,82.75,733274.0
2021-06-21 12:00:00,82.75,82.85,82.68,82.79,548865.0,82.75,82.85,82.68,82.79,548865.0
2021-06-21 12:10:00,82.79,82.81,82.66,82.79,481148.0,82.79,82.81,82.66,82.79,481148.0
2021-06-21 12:20:00,82.8,83.17,82.77,83.04,999727.0,82.8,83.17,82.77,83.04,999727.0
2021-06-21 12:30:00,83.03,83.19,82.96,83.15,583450.0,83.03,83.19,82.96,83.15,583450.0
2021-06-21 12:40:00,83.14,83.18,83.01,83.01,466953.0,83.14,83.18,83.01,83.01,466953.0
2021-06-21 12:50:00,83.03,83.19,82.96,82.98,541646.0,83.03,83.19,82.96,82.98,541646.0
2021-06-21 13:00:00,82.98,83.01,82.7,82.73,609217.0,82.98,83.01,82.7,82.73,609217.0
2021-06-21 13:10:00,82.73,82.79,82.61,82.7,604781.0,82.73,82.79,82.61,82.7,604781.0
2021-06-21 13:20:00,82.71,82.73,82.55,82.61,569163.0,82.71,82.73,82.55,82.61,569163.0
2021-06-21 13:30:00,82.61,82.75,82.59,82.75,646034.0,82.61,82.75,82.59,82.75,646034.0
2021-06-21 13:40:00,82.75,82.87,82.59,82.7,669444.0,82.75,82.87,82.59,82.7,669444.0
2021-06-21 13:50:00,82.7,82.87,82.68,82.82,514769.0,82.7,82.87,82.68,82.82,514769.0
2021-06-21 14:00:00,82.82,82.84,82.62,82.68,558820.0,82.82,82.84,82.62,82.68,558820.0
2021-06-21 14:10:00,82.68,82.74,82.57,82.57,676561.0,82.68,82.74,82.57,82.57,676561.0
2021-06-21 14:20:00,82.56,82.68,82.43,82.47,926327.0,82.56,82.68,82.43,82.47,926327.0
2021-06-21 14:30:00,82.46,82.51,82.33,82.34,666370.0,82.46,82.51,82.33,82.34,666370.0
2021-06-21 14:40:00,82.33,82.48,82.31,82.43,521731.0,82.33,82.48,82.31,82.43,521731.0
2021-06-21 14:50:00,82.43,82.56,82.41,82.51,464888.0,82.43,82.56,82.41,82.51,464888.0
2021-06-21 15:00:00,82.52,82.6,82.48,82.52,590131.0,82.52,82.6,82.48,82.52,590131.0
2021-06-21 15:10:00,82.53,82.53,82.35,82.44,605186.0,82.53,82.53,82.35,82.44,605186.0
2021-06-21 15:20:00,82.44,82.44,82.24,82.39,660542.0,82.44,82.44,82.24,82.39,660542.0
2021-06-21 15:30:00,82.38,82.5,82.33,82.43,685992.0,82.38,82.5,82.33,82.43,685992.0
2021-06-21 15:40:00,82.43,82.46,82.31,82.37,710485.0,82.43,82.46,82.31,82.37,710485.0
2021-06-21 15:50:00,82.38,82.69,82.38,82.59,2171790.0,82.38,82.69,82.38,82.59,2171790.0
2021-06-22 09:30:00,82.84,83.69,82.69,83.39,2638595.0,82.84,83.69,82.69,83.39,2638595.0
2021-06-22 09:40:00,83.38,83.45,82.64,82.68,1551656.0,83.38,83.45,82.64,82.68,1551656.0
2021-06-22 09:50:00,82.67,83.0,82.48,82.73,1443141.0,82.67,83.0,82.48,82.73,1443141.0
2021-06-22 10:00:00,82.75,83.23,82.53,83.08,1302393.0,82.75,83.23,82.53,83.08,1302393.0
2021-06-22 10:10:00,83.09,83.28,82.95,83.22,1003278.0,83.09,83.28,82.95,83.22,1003278.0
2021-06-22 10:20:00,83.23,83.28,82.98,83.13,599396.0,83.23,83.28,82.98,83.13,599396.0
2021-06-22 10:30:00,83.12,83.34,83.08,83.23,970925.0,83.12,83.34,83.08,83.23,970925.0
2021-06-22 10:40:00,83.24,83.29,83.05,83.24,675177.0,83.24,83.29,83.05,83.24,675177.0
2021-06-22 10:50:00,83.23,83.5,83.14,83.45,866942.0,83.23,83.5,83.14,83.45,866942.0
2021-06-22 11:00:00,83.46,83.54,83.38,83.45,584588.0,83.46,83.54,83.38,83.45,584588.0
2021-06-22 11:10:00,83.45,83.5,83.25,83.33,548200.0,83.45,83.5,83.25,83.33,548200.0
2021-06-22 11:20:00,83.33,83.52,83.32,83.43,576192.0,83.33,83.52,83.32,83.43,576192.0
2021-06-22 11:30:00,83.44,83.59,83.4,83.55,650161.0,83.44,83.59,83.4,83.55,650161.0
2021-06-22 11:40:00,83.54,83.72,83.44,83.71,636745.0,83.54,83.72,83.44,83.71,636745.0
2021-06-22 11:50:00,83.7,83.8,83.56,83.61,693210.0,83.7,83.8,83.56,83.61,693210.0
2021-06-22 12:00:00,83.62,83.74,83.61,83.67,439247.0,83.62,83.74,83.61,83.67,439247.0
2021-06-22 12:10:00,83.67,83.72,83.57,83.65,421199.0,83.67,83.72,83.57,83.65,421199.0
2021-06-22 12:20:00,83.64,84.04,83.64,84.01,825867.0,83.64,84.04,83.64,84.01,825867.0
2021-06-22 12:30:00,84.02,84.02,83.82,83.84,411326.0,84.02,84.02,83.82,83.84,411326.0
2021-06-22 12:40:00,83.85,83.92,83.78,83.85,355196.0,83.85,83.92,83.78,83.85,355196.0
2021-06-22 12:50:00,83.84,83.88,83.51,83.61,518258.0,83.84,83.88,83.51,83.61,518258.0
2021-06-22 13:00:00,83.61,83.69,83.56,83.63,371302.0,83.61,83.69,83.56,83.63,371302.0
2021-06-22 13:10:00,83.63,83.73,83.5,83.55,409390.0,83.63,83.73,83.5,83.55,409390.0
2021-06-22 13:20:00,83.55,83.6,83.43,83.54,302855.0,83.55,83.6,83.43,83.54,302855.0
2021-06-22 13:30:00,83.55,83.56,83.37,83.42,361571.0,83.55,83.56,83.37,83.42,361571.0
2021-06-22 13:40:00,83.42,83.52,83.34,83.44,420607.0,83.42,83.52,83.34,83.44,420607.0
2021-06-22 13:50:00,83.44,83.53,83.27,83.35,404196.0,83.44,83.53,83.27,83.35,404196.0
2021-06-22 14:00:00,83.34,83.38,83.19,83.23,526985.0,83.34,83.38,83.19,83.23,526985.0
2021-06-22 14:10:00,83.23,83.34,83.19,83.27,474027.0,83.23,83.34,83.19,83.27,474027.0
2021-06-22 14:20:00,83.26,83.31,83.09,83.14,524298.0,83.26,83.31,83.09,83.14,524298.0
2021-06-22 14:30:00,83.13,83.21,83.01,83.15,567490.0,83.13,83.21,83.01,83.15,567490.0
2021-06-22 14:40:00,83.15,83.23,83.11,83.19,420737.0,83.15,83.23,83.11,83.19,420737.0
2021-06-22 14:50:00,83.2,83.46,83.17,83.44,503894.0,83.2,83.46,83.17,83.44,503894.0
2021-06-22 15:00:00,83.44,83.67,83.44,83.66,664288.0,83.44,83.67,83.44,83.66,664288.0
2021-06-22 15:10:00,83.66,83.69,83.58,83.64,615141.0,83.66,83.69,83.58,83.64,615141.0
2021-06-22 15:20:00,83.64,83.78,83.56,83.73,663718.0,83.64,83.78,83.56,83.73,663718.0
2021-06-22 15:30:00,83.73,83.81,83.64,83.75,731065.0,83.73,83.81,83.64,83.75,731065.0
2021-06-22 15:40:00,83.76,83.76,83.63,83.63,706608.0,83.76,83.76,83.63,83.63,706608.0
2021-06-22 15:50:00,83.62,83.74,83.48,83.57,1652684.0,83.62,83.74,83.48,83.57,1652684.0
2021-06-23 09:30:00,83.72,83.84,83.16,83.74,2262337.0,83.72,83.84,83.16,83.74,2262337.0
2021-06-23 09:40:00,83.76,84.02,83.65,83.71,1514116.0,83.76,84.02,83.65,83.71,1514116.0
2021-06-23 09:50:00,83.71,84.03,83.42,83.95,1279665.0,83.71,84.03,83.42,83.95,1279665.0
2021-06-23 10:00:00,83.95,84.45,83.95,84.36,1555943.0,83.95,84.45,83.95,84.36,1555943.0
2021-06-23 10:10:00,84.36,84.49,84.13,84.48,1072281.0,84.36,84.49,84.13,84.48,1072281.0
2021-06-23 10:20:00,84.47,84.48,84.03,84.16,917673.0,84.47,84.48,84.03,84.16,917673.0
2021-06-23 10:30:00,84.16,84.2,84.0,84.05,494874.0,84.16,84.2,84.0,84.05,494874.0
2021-06-23 10:40:00,84.05,84.18,83.98,84.05,676437.0,84.05,84.18,83.98,84.05,676437.0
2021-06-23 10:50:00,84.04,84.1,83.75,83.85,676801.0,84.04,84.1,83.75,83.85,676801.0
2021-06-23 11:00:00,83.86,83.89,83.62,83.62,586010.0,83.86,83.89,83.62,83.62,586010.0
2021-06-23 11:10:00,83.62,83.88,83.58,83.85,485154.0,83.62,83.88,83.58,83.85,485154.0
2021-06-23 11:20:00,83.86,83.93,83.77,83.92,336806.0,83.86,83.93,83.77,83.92,336806.0
2021-06-23 11:30:00,83.91,84.04,83.78,84.04,335149.0,83.91,84.04,83.78,84.04,335149.0
2021-06-23 11:40:00,84.03,84.14,84.02,84.12,327381.0,84.03,84.14,84.02,84.12,327381.0
2021-06-23 11:50:00,84.11,84.29,84.07,84.27,367385.0,84.11,84.29,84.07,84.27,367385.0
2021-06-23 12:00:00,84.27,84.3,84.14,84.22,367817.0,84.27,84.3,84.14,84.22,367817.0
2021-06-23 12:10:00,84.22,84.23,84.09,84.2,255321.0,84.22,84.23,84.09,84.2,255321.0
2021-06-23 12:20:00,84.2,84.23,84.14,84.18,226225.0,84.2,84.23,84.14,84.18,226225.0
2021-06-23 12:30:00,84.17,84.18,83.71,83.72,596927.0,84.17,84.18,83.71,83.72,596927.0
2021-06-23 12:40:00,83.73,83.94,83.69,83.9,525870.0,83.73,83.94,83.69,83.9,525870.0
2021-06-23 12:50:00,83.9,83.95,83.83,83.85,244493.0,83.9,83.95,83.83,83.85,244493.0
2021-06-23 13:00:00,83.85,83.99,83.79,83.94,303968.0,83.85,83.99,83.79,83.94,303968.0
2021-06-23 13:10:00,83.93,83.97,83.88,83.94,197458.0,83.93,83.97,83.88,83.94,197458.0
2021-06-23 13:20:00,83.94,84.03,83.92,83.95,237676.0,83.94,84.03,83.92,83.95,237676.0
2021-06-23 13:30:00,83.95,84.05,83.9,83.94,211793.0,83.95,84.05,83.9,83.94,211793.0
2021-06-23 13:40:00,83.94,83.98,83.86,83.88,191578.0,83.94,83.98,83.86,83.88,191578.0
2021-06-23 13:50:00,83.88,83.94,83.84,83.93,162852.0,83.88,83.94,83.84,83.93,162852.0
2021-06-23 14:00:00,83.93,84.06,83.87,84.01,292518.0,83.93,84.06,83.87,84.01,292518.0
2021-06-23 14:10:00,84.02,84.05,83.88,83.89,242084.0,84.02,84.05,83.88,83.89,242084.0
2021-06-23 14:20:00,83.89,83.94,83.83,83.91,201660.0,83.89,83.94,83.83,83.91,201660.0
2021-06-23 14:30:00,83.9,84.09,83.89,84.08,239771.0,83.9,84.09,83.89,84.08,239771.0
2021-06-23 14:40:00,84.08,84.08,83.95,84.01,287426.0,84.08,84.08,83.95,84.01,287426.0
2021-06-23 14:50:00,84.01,84.1,83.99,84.05,194028.0,84.01,84.1,83.99,84.05,194028.0
2021-06-23 15:00:00,84.05,84.09,83.94,83.98,252431.0,84.05,84.09,83.94,83.98,252431.0
2021-06-23 15:10:00,83.97,84.11,83.97,84.09,225747.0,83.97,84.11,83.97,84.09,225747.0
2021-06-23 15:20:00,84.09,84.17,84.07,84.08,367250.0,84.09,84.17,84.07,84.08,367250.0
2021-06-23 15:30:00,84.08,84.15,83.97,84.0,397820.0,84.08,84.15,83.97,84.0,397820.0
2021-06-23 15:40:00,84.0,84.0,83.8,83.84,537893.0,84.0,84.0,83.8,83.84,537893.0
2021-06-23 15:50:00,83.84,83.98,83.77,83.81,985985.0,83.84,83.98,83.77,83.81,985985.0
2021-06-24 09:30:00,84.39,85.43,84.36,85.18,3084746.0,84.39,85.43,84.36,85.18,3084746.0
2021-06-24 09:40:00,85.17,85.62,85.1,85.51,2125191.0,85.17,85.62,85.1,85.51,2125191.0
2021-06-24 09:50:00,85.51,86.16,85.4,86.12,2390737.0,85.51,86.16,85.4,86.12,2390737.0
2021-06-24 10:00:00,86.11,86.38,86.0,86.12,2637343.0,86.11,86.38,86.0,86.12,2637343.0
2021-06-24 10:10:00,86.12,86.32,86.08,86.16,1232599.0,86.12,86.32,86.08,86.16,1232599.0
2021-06-24 10:20:00,86.17,86.46,86.13,86.33,1615799.0,86.17,86.46,86.13,86.33,1615799.0
2021-06-24 10:30:00,86.32,86.35,86.19,86.26,738492.0,86.32,86.35,86.19,86.26,738492.0
2021-06-24 10:40:00,86.26,86.78,86.18,86.77,2019562.0,86.26,86.78,86.18,86.77,2019562.0
2021-06-24 10:50:00,86.78,87.14,86.66,86.67,3092166.0,86.78,87.14,86.66,86.67,3092166.0
2021-06-24 11:00:00,86.67,87.04,86.64,87.0,1178006.0,86.67,87.04,86.64,87.0,1178006.0
2021-06-24 11:10:00,87.0,87.0,86.65,86.66,691192.0,87.0,87.0,86.65,86.66,691192.0
2021-06-24 11:20:00,86.67,86.74,86.56,86.61,792843.0,86.67,86.74,86.56,86.61,792843.0
2021-06-24 11:30:00,86.61,86.68,86.5,86.58,524703.0,86.61,86.68,86.5,86.58,524703.0
2021-06-24 11:40:00,86.58,86.7,86.54,86.67,589346.0,86.58,86.7,86.54,86.67,589346.0
2021-06-24 11:50:00,86.68,86.73,86.61,86.69,581901.0,86.68,86.73,86.61,86.69,581901.0
2021-06-24 12:00:00,86.69,86.79,86.61,86.66,618888.0,86.69,86.79,86.61,86.66,618888.0
2021-06-24 12:10:00,86.66,86.81,86.65,86.72,406390.0,86.66,86.81,86.65,86.72,406390.0
2021-06-24 12:20:00,86.72,86.74,86.59,86.61,495106.0,86.72,86.74,86.59,86.61,495106.0
2021-06-24 12:30:00,86.62,86.65,86.43,86.45,670566.0,86.62,86.65,86.43,86.45,670566.0
2021-06-24 12:40:00,86.45,86.55,86.33,86.37,603827.0,86.45,86.55,86.33,86.37,603827.0
2021-06-24 12:50:00,86.38,86.38,86.17,86.23,616783.0,86.38,86.38,86.17,86.23,616783.0
2021-06-24 13:00:00,86.23,86.28,86.06,86.1,411421.0,86.23,86.28,86.06,86.1,411421.0
2021-06-24 13:10:00,86.09,86.14,85.85,85.88,608416.0,86.09,86.14,85.85,85.88,608416.0
2021-06-24 13:20:00,85.88,86.18,85.82,86.14,581580.0,85.88,86.18,85.82,86.14,581580.0
2021-06-24 13:30:00,86.15,86.15,85.88,85.89,466798.0,86.15,86.15,85.88,85.89,466798.0
2021-06-24 13:40:00,85.88,86.0,85.67,85.69,580838.0,85.88,86.0,85.67,85.69,580838.0
2021-06-24 13:50:00,85.7,85.88,85.6,85.84,579612.0,85.7,85.88,85.6,85.84,579612.0
2021-06-24 14:00:00,85.84,85.88,85.77,85.84,412799.0,85.84,85.88,85.77,85.84,412799.0
2021-06-24 14:10:00,85.83,86.07,85.81,86.05,464042.0,85.83,86.07,85.81,86.05,464042.0
2021-06-24 14:20:00,86.04,86.1,85.95,86.08,346516.0,86.04,86.1,85.95,86.08,346516.0
2021-06-24 14:30:00,86.08,86.35,86.01,86.32,576067.0,86.08,86.35,86.01,86.32,576067.0
2021-06-24 14:40:00,86.32,86.44,86.32,86.42,662334.0,86.32,86.44,86.32,86.42,662334.0
2021-06-24 14:50:00,86.42,86.51,86.37,86.46,522969.0,86.42,86.51,86.37,86.46,522969.0
2021-06-24 15:00:00,86.47,86.47,86.26,86.33,492539.0,86.47,86.47,86.26,86.33,492539.0
2021-06-24 15:10:00,86.34,86.46,86.32,86.37,347917.0,86.34,86.46,86.32,86.37,347917.0
2021-06-24 15:20:00,86.37,86.38,86.15,86.2,505391.0,86.37,86.38,86.15,86.2,505391.0
2021-06-24 15:30:00,86.2,86.21,86.0,86.04,602042.0,86.2,86.21,86.0,86.04,602042.0
2021-06-24 15:40:00,86.05,86.1,85.99,86.0,506249.0,86.05,86.1,85.99,86.0,506249.0
2021-06-24 15:50:00,85.99,86.16,85.9,86.1,1706938.0,85.99,86.16,85.9,86.1,1706938.0
2021-06-25 09:30:00,86.34,86.36,85.44,85.81,2268528.0,86.34,86.36,85.44,85.81,2268528.0
2021-06-25 09:40:00,85.81,86.07,85.55,85.76,982434.0,85.81,86.07,85.55,85.76,982434.0
2021-06-25 09:50:00,85.76,85.8,85.1,85.3,1614545.0,85.76,85.8,85.1,85.3,1614545.0
2021-06-25 10:00:00,85.3,85.54,85.13,85.37,965187.0,85.3,85.54,85.13,85.37,965187.0
2021-06-25 10:10:00,85.38,85.47,85.18,85.45,681915.0,85.38,85.47,85.18,85.45,681915.0
2021-06-25 10:20:00,85.45,85.49,85.25,85.46,513316.0,85.45,85.49,85.25,85.46,513316.0
2021-06-25 10:30:00,85.45,85.78,85.42,85.69,1291136.0,85.45,85.78,85.42,85.69,1291136.0
2021-06-25 10:40:00,85.68,85.91,85.64,85.7,829574.0,85.68,85.91,85.64,85.7,829574.0
2021-06-25 10:50:00,85.7,85.78,85.53,85.59,517806.0,85.7,85.78,85.53,85.59,517806.0
2021-06-25 11:00:00,85.59,85.62,85.49,85.52,457013.0,85.59,85.62,85.49,85.52,457013.0
2021-06-25 11:10:00,85.53,85.75,85.51,85.73,418605.0,85.53,85.75,85.51,85.73,418605.0
2021-06-25 11:20:00,85.74,85.83,85.48,85.61,828871.0,85.74,85.83,85.48,85.61,828871.0
2021-06-25 11:30:00,85.6,85.83,85.52,85.78,516305.0,85.6,85.83,85.52,85.78,516305.0
2021-06-25 11:40:00,85.79,85.82,85.66,85.78,283762.0,85.79,85.82,85.66,85.78,283762.0
2021-06-25 11:50:00,85.78,85.9,85.75,85.87,341045.0,85.78,85.9,85.75,85.87,341045.0
2021-06-25 12:00:00,85.87,85.97,85.81,85.92,390276.0,85.87,85.97,85.81,85.92,390276.0
2021-06-25 12:10:00,85.93,85.95,85.75,85.77,313069.0,85.93,85.95,85.75,85.77,313069.0
2021-06-25 12:20:00,85.78,85.81,85.55,85.62,443898.0,85.78,85.81,85.55,85.62,443898.0
2021-06-25 12:30:00,85.63,85.77,85.54,85.73,371842.0,85.63,85.77,85.54,85.73,371842.0
2021-06-25 12:40:00,85.73,85.89,85.73,85.84,343577.0,85.73,85.89,85.73,85.84,343577.0
2021-06-25 12:50:00,85.84,85.97,85.82,85.91,331694.0,85.84,85.97,85.82,85.91,331694.0
2021-06-25 13:00:00,85.91,85.94,85.81,85.83,224319.0,85.91,85.94,85.81,85.83,224319.0
2021-06-25 13:10:00,85.84,85.84,85.71,85.76,302274.0,85.84,85.84,85.71,85.76,302274.0
2021-06-25 13:20:00,85.76,85.8,85.7,85.74,270395.0,85.76,85.8,85.7,85.74,270395.0
2021-06-25 13:30:00,85.74,85.74,85.52,85.54,309874.0,85.74,85.74,85.52,85.54,309874.0
2021-06-25 13:40:00,85.54,85.6,85.47,85.54,412296.0,85.54,85.6,85.47,85.54,412296.0
2021-06-25 13:50:00,85.53,85.62,85.49,85.59,274014.0,85.53,85.62,85.49,85.59,274014.0
2021-06-25 14:00:00,85.59,85.73,85.51,85.68,337182.0,85.59,85.73,85.51,85.68,337182.0
2021-06-25 14:10:00,85.69,85.74,85.67,85.72,243148.0,85.69,85.74,85.67,85.72,243148.0
2021-06-25 14:20:00,85.71,85.74,85.62,85.66,238810.0,85.71,85.74,85.62,85.66,238810.0
2021-06-25 14:30:00,85.66,85.8,85.61,85.78,306909.0,85.66,85.8,85.61,85.78,306909.0
2021-06-25 14:40:00,85.78,85.87,85.75,85.87,280684.0,85.78,85.87,85.75,85.87,280684.0
2021-06-25 14:50:00,85.87,86.01,85.86,85.97,466495.0,85.87,86.01,85.86,85.97,466495.0
2021-06-25 15:00:00,85.97,86.04,85.88,85.9,409601.0,85.97,86.04,85.88,85.9,409601.0
2021-06-25 15:10:00,85.9,85.95,85.87,85.88,280876.0,85.9,85.95,85.87,85.88,280876.0
2021-06-25 15:20:00,85.88,85.94,85.82,85.87,431284.0,85.88,85.94,85.82,85.87,431284.0
2021-06-25 15:30:00,85.87,85.88,85.71,85.78,556593.0,85.87,85.88,85.71,85.78,556593.0
2021-06-25 15:40:00,85.79,85.81,85.63,85.63,506230.0,85.79,85.81,85.63,85.63,506230.0
2021-06-25 15:50:00,85.63,85.72,85.44,85.62,1774810.0,85.63,85.72,85.44,85.62,1774810.0
2021-06-28 09:30:00,86.28,87.95,86.15,87.94,2868386.0,86.28,87.95,86.15,87.94,2868386.0
2021-06-28 09:40:00,87.95,88.0,87.37,87.52,1822208.0,87.95,88.0,87.37,87.52,1822208.0
2021-06-28 09:50:00,87.52,87.59,87.0,87.24,1469671.0,87.52,87.59,87.0,87.24,1469671.0
2021-06-28 10:00:00,87.25,87.57,87.22,87.29,1419569.0,87.25,87.57,87.22,87.29,1419569.0
2021-06-28 10:10:00,87.3,87.34,86.93,87.17,899517.0,87.3,87.34,86.93,87.17,899517.0
2021-06-28 10:20:00,87.17,87.29,86.94,87.11,825840.0,87.17,87.29,86.94,87.11,825840.0
2021-06-28 10:30:00,87.12,87.12,86.85,87.01,1180134.0,87.12,87.12,86.85,87.01,1180134.0
2021-06-28 10:40:00,87.01,87.19,86.99,87.01,776902.0,87.01,87.19,86.99,87.01,776902.0
2021-06-28 10:50:00,87.02,87.24,86.99,87.01,614835.0,87.02,87.24,86.99,87.01,614835.0
2021-06-28 11:00:00,87.01,87.32,86.99,87.31,580760.0,87.01,87.32,86.99,87.31,580760.0
2021-06-28 11:10:00,87.31,87.56,87.27,87.48,656879.0,87.31,87.56,87.27,87.48,656879.0
2021-06-28 11:20:00,87.49,87.56,87.43,87.51,452967.0,87.49,87.56,87.43,87.51,452967.0
2021-06-28 11:30:00,87.52,87.54,87.35,87.38,431791.0,87.52,87.54,87.35,87.38,431791.0
2021-06-28 11:40:00,87.38,87.5,87.37,87.4,365519.0,87.38,87.5,87.37,87.4,365519.0
2021-06-28 11:50:00,87.4,87.49,87.33,87.36,312998.0,87.4,87.49,87.33,87.36,312998.0
2021-06-28 12:00:00,87.36,87.67,87.33,87.62,696606.0,87.36,87.67,87.33,87.62,696606.0
2021-06-28 12:10:00,87.62,87.7,87.44,87.7,588196.0,87.62,87.7,87.44,87.7,588196.0
2021-06-28 12:20:00,87.69,87.75,87.61,87.7,543329.0,87.69,87.75,87.61,87.7,543329.0
2021-06-28 12:30:00,87.7,87.81,87.64,87.74,464221.0,87.7,87.81,87.64,87.74,464221.0
2021-06-28 12:40:00,87.75,87.75,87.59,87.69,362621.0,87.75,87.75,87.59,87.69,362621.0
2021-06-28 12:50:00,87.68,87.75,87.57,87.66,411045.0,87.68,87.75,87.57,87.66,411045.0
2021-06-28 13:00:00,87.66,87.66,87.47,87.47,375714.0,87.66,87.66,87.47,87.47,375714.0
2021-06-28 13:10:00,87.47,87.53,87.41,87.44,291567.0,87.47,87.53,87.41,87.44,291567.0
2021-06-28 13:20:00,87.43,87.47,87.35,87.38,323867.0,87.43,87.47,87.35,87.38,323867.0
2021-06-28 13:30:00,87.37,87.43,87.12,87.13,492041.0,87.37,87.43,87.12,87.13,492041.0
2021-06-28 13:40:00,87.12,87.15,87.01,87.03,446881.0,87.12,87.15,87.01,87.03,446881.0
2021-06-28 13:50:00,87.03,87.13,86.99,87.06,424603.0,87.03,87.13,86.99,87.06,424603.0
2021-06-28 14:00:00,87.05,87.11,86.99,87.06,307695.0,87.05,87.11,86.99,87.06,307695.0
2021-06-28 14:10:00,87.05,87.08,87.02,87.07,223187.0,87.05,87.08,87.02,87.07,223187.0
2021-06-28 14:20:00,87.07,87.1,86.99,87.03,343582.0,87.07,87.1,86.99,87.03,343582.0
2021-06-28 14:30:00,87.03,87.12,86.99,87.12,364339.0,87.03,87.12,86.99,87.12,364339.0
2021-06-28 14:40:00,87.11,87.22,87.09,87.1,531456.0,87.11,87.22,87.09,87.1,531456.0
2021-06-28 14:50:00,87.11,87.25,87.1,87.23,363705.0,87.11,87.25,87.1,87.23,363705.0
2021-06-28 15:00:00,87.23,87.26,87.07,87.11,456945.0,87.23,87.26,87.07,87.11,456945.0
2021-06-28 15:10:00,87.11,87.28,87.08,87.27,380964.0,87.11,87.28,87.08,87.27,380964.0
2021-06-28 15:20:00,87.27,87.37,87.22,87.29,503688.0,87.27,87.37,87.22,87.29,503688.0
2021-06-28 15:30:00,87.29,87.35,87.17,87.27,543170.0,87.29,87.35,87.17,87.27,543170.0
2021-06-28 15:40:00,87.28,87.34,87.19,87.19,512887.0,87.28,87.34,87.19,87.19,512887.0
2021-06-28 15:50:00,87.19,87.28,87.04,87.08,1152098.0,87.19,87.28,87.04,87.08,1152098.0
2021-06-29 09:30:00,87.33,87.7,86.66,87.51,2264100.0,87.33,87.7,86.66,87.51,2264100.0
2021-06-29 09:40:00,87.53,88.49,87.48,88.14,2670433.0,87.53,88.49,87.48,88.14,2670433.0
2021-06-29 09:50:00,88.17,88.62,88.03,88.44,1659905.0,88.17,88.62,88.03,88.44,1659905.0
2021-06-29 10:00:00,88.44,88.99,88.32,88.98,1823357.0,88.44,88.99,88.32,88.98,1823357.0
2021-06-29 10:10:00,88.98,89.36,88.5,88.89,2440602.0,88.98,89.36,88.5,88.89,2440602.0
2021-06-29 10:20:00,88.9,89.54,88.82,89.52,2124517.0,88.9,89.54,88.82,89.52,2124517.0
2021-06-29 10:30:00,89.52,89.89,89.36,89.79,1899677.0,89.52,89.89,89.36,89.79,1899677.0
2021-06-29 10:40:00,89.79,90.0,89.65,89.75,1624868.0,89.79,90.0,89.65,89.75,1624868.0
2021-06-29 10:50:00,89.74,90.12,89.58,89.63,1720867.0,89.74,90.12,89.58,89.63,1720867.0
2021-06-29 11:00:00,89.64,89.7,89.29,89.31,1328000.0,89.64,89.7,89.29,89.31,1328000.0
2021-06-29 11:10:00,89.31,89.56,89.3,89.4,817981.0,89.31,89.56,89.3,89.4,817981.0
2021-06-29 11:20:00,89.41,89.87,89.39,89.81,1288100.0,89.41,89.87,89.39,89.81,1288100.0
2021-06-29 11:30:00,89.81,89.95,89.67,89.81,769340.0,89.81,89.95,89.67,89.81,769340.0
2021-06-29 11:40:00,89.81,89.87,89.65,89.67,512282.0,89.81,89.87,89.65,89.67,512282.0
2021-06-29 11:50:00,89.67,89.85,89.54,89.82,583354.0,89.67,89.85,89.54,89.82,583354.0
2021-06-29 12:00:00,89.83,89.85,89.52,89.61,539224.0,89.83,89.85,89.52,89.61,539224.0
2021-06-29 12:10:00,89.62,89.69,89.54,89.67,458213.0,89.62,89.69,89.54,89.67,458213.0
2021-06-29 12:20:00,89.66,90.06,89.61,90.05,1389578.0,89.66,90.06,89.61,90.05,1389578.0
2021-06-29 12:30:00,90.05,90.27,89.97,90.14,1180011.0,90.05,90.27,89.97,90.14,1180011.0
2021-06-29 12:40:00,90.15,90.3,90.08,90.15,877810.0,90.15,90.3,90.08,90.15,877810.0
2021-06-29 12:50:00,90.15,90.24,90.02,90.04,683447.0,90.15,90.24,90.02,90.04,683447.0
2021-06-29 13:00:00,90.04,90.05,89.91,89.94,482575.0,90.04,90.05,89.91,89.94,482575.0
2021-06-29 13:10:00,89.94,89.95,89.74,89.76,476442.0,89.94,89.95,89.74,89.76,476442.0
2021-06-29 13:20:00,89.76,89.88,89.67,89.85,538461.0,89.76,89.88,89.67,89.85,538461.0
2021-06-29 13:30:00,89.85,90.01,89.8,89.98,454425.0,89.85,90.01,89.8,89.98,454425.0
2021-06-29 13:40:00,89.97,89.99,89.84,89.88,253953.0,89.97,89.99,89.84,89.88,253953.0
2021-06-29 13:50:00,89.88,89.92,89.74,89.89,333253.0,89.88,89.92,89.74,89.89,333253.0
2021-06-29 14:00:00,89.88,89.89,89.7,89.73,425948.0,89.88,89.89,89.7,89.73,425948.0
2021-06-29 14:10:00,89.73,89.85,89.47,89.52,415130.0,89.73,89.85,89.47,89.52,415130.0
2021-06-29 14:20:00,89.52,89.62,89.5,89.52,542493.0,89.52,89.62,89.5,89.52,542493.0
2021-06-29 14:30:00,89.51,89.59,89.47,89.53,429682.0,89.51,89.59,89.47,89.53,429682.0
2021-06-29 14:40:00,89.52,89.53,89.34,89.46,489513.0,89.52,89.53,89.34,89.46,489513.0
2021-06-29 14:50:00,89.46,89.52,89.42,89.51,298418.0,89.46,89.52,89.42,89.51,298418.0
2021-06-29 15:00:00,89.51,89.67,89.47,89.66,434425.0,89.51,89.67,89.47,89.66,434425.0
2021-06-29 15:10:00,89.65,89.86,89.63,89.85,647845.0,89.65,89.86,89.63,89.85,647845.0
2021-06-29 15:20:00,89.84,89.95,89.84,89.93,665583.0,89.84,89.95,89.84,89.93,665583.0
2021-06-29 15:30:00,89.93,89.94,89.66,89.67,839980.0,89.93,89.94,89.66,89.67,839980.0
2021-06-29 15:40:00,89.67,89.8,89.52,89.53,748939.0,89.67,89.8,89.52,89.53,748939.0
2021-06-29 15:50:00,89.52,89.74,89.49,89.51,1813015.0,89.52,89.74,89.49,89.51,1813015.0
2021-06-30 09:30:00,90.86,91.78,90.6,91.72,5671270.0,90.86,91.78,90.6,91.72,5671270.0
2021-06-30 09:40:00,91.72,92.97,91.52,92.52,5260237.0,91.72,92.97,91.52,92.52,5260237.0
2021-06-30 09:50:00,92.54,93.37,92.27,93.06,4775743.0,92.54,93.37,92.27,93.06,4775743.0
2021-06-30 10:00:00,93.06,93.2,92.8,93.02,2381526.0,93.06,93.2,92.8,93.02,2381526.0
2021-06-30 10:10:00,93.01,93.68,93.0,93.41,3407201.0,93.01,93.68,93.0,93.41,3407201.0
2021-06-30 10:20:00,93.39,93.79,93.31,93.64,2409465.0,93.39,93.79,93.31,93.64,2409465.0
2021-06-30 10:30:00,93.64,93.77,93.13,93.16,2013052.0,93.64,93.77,93.13,93.16,2013052.0
2021-06-30 10:40:00,93.15,93.43,92.8,93.02,1964455.0,93.15,93.43,92.8,93.02,1964455.0
2021-06-30 10:50:00,93.02,93.53,93.01,93.32,1286324.0,93.02,93.53,93.01,93.32,1286324.0
2021-06-30 11:00:00,93.32,93.36,93.07,93.29,920815.0,93.32,93.36,93.07,93.29,920815.0
2021-06-30 11:10:00,93.3,93.41,93.05,93.14,835245.0,93.3,93.41,93.05,93.14,835245.0
2021-06-30 11:20:00,93.14,93.48,93.09,93.36,932482.0,93.14,93.48,93.09,93.36,932482.0
2021-06-30 11:30:00,93.35,93.5,93.27,93.32,777398.0,93.35,93.5,93.27,93.32,777398.0
2021-06-30 11:40:00,93.31,93.33,92.96,93.28,915878.0,93.31,93.33,92.96,93.28,915878.0
2021-06-30 11:50:00,93.28,93.44,93.27,93.42,692071.0,93.28,93.44,93.27,93.42,692071.0
2021-06-30 12:00:00,93.41,93.49,93.19,93.35,796556.0,93.41,93.49,93.19,93.35,796556.0
2021-06-30 12:10:00,93.36,93.45,93.29,93.4,537872.0,93.36,93.45,93.29,93.4,537872.0
2021-06-30 12:20:00,93.4,93.42,92.98,93.04,761625.0,93.4,93.42,92.98,93.04,761625.0
2021-06-30 12:30:00,93.04,93.32,92.94,93.26,1568581.0,93.04,93.32,92.94,93.26,1568581.0
2021-06-30 12:40:00,93.25,93.32,93.05,93.09,743227.0,93.25,93.32,93.05,93.09,743227.0
2021-06-30 12:50:00,93.1,93.18,92.98,93.0,491385.0,93.1,93.18,92.98,93.0,491385.0
2021-06-30 13:00:00,92.99,93.08,92.85,93.02,584228.0,92.99,93.08,92.85,93.02,584228.0
2021-06-30 13:10:00,93.02,93.49,92.96,93.36,1193536.0,93.02,93.49,92.96,93.36,1193536.0
2021-06-30 13:20:00,93.36,93.4,93.09,93.17,631985.0,93.36,93.4,93.09,93.17,631985.0
2021-06-30 13:30:00,93.18,93.42,93.08,93.38,766208.0,93.18,93.42,93.08,93.38,766208.0
2021-06-30 13:40:00,93.37,93.55,93.36,93.52,889103.0,93.37,93.55,93.36,93.52,889103.0
2021-06-30 13:50:00,93.52,93.55,93.35,93.43,712160.0,93.52,93.55,93.35,93.43,712160.0
2021-06-30 14:00:00,93.43,93.53,93.28,93.38,771753.0,93.43,93.53,93.28,93.38,771753.0
2021-06-30 14:10:00,93.39,93.53,93.34,93.52,543196.0,93.39,93.53,93.34,93.52,543196.0
2021-06-30 14:20:00,93.53,93.54,93.38,93.42,527755.0,93.53,93.54,93.38,93.42,527755.0
2021-06-30 14:30:00,93.41,93.51,93.34,93.38,604027.0,93.41,93.51,93.34,93.38,604027.0
2021-06-30 14:40:00,93.38,93.44,93.27,93.31,638167.0,93.38,93.44,93.27,93.31,638167.0
2021-06-30 14:50:00,93.31,93.52,93.24,93.48,721219.0,93.31,93.52,93.24,93.48,721219.0
2021-06-30 15:00:00,93.48,93.77,93.45,93.75,1269705.0,93.48,93.77,93.45,93.75,1269705.0
2021-06-30 15:10:00,93.75,94.06,93.74,94.01,2474774.0,93.75,94.06,93.74,94.01,2474774.0
2021-06-30 15:20:00,94.02,94.13,93.85,93.89,1434424.0,94.02,94.13,93.85,93.89,1434424.0
2021-06-30 15:30:00,93.89,94.12,93.84,93.96,1479366.0,93.89,94.12,93.84,93.96,1479366.0
2021-06-30 15:40:00,93.96,94.34,93.94,94.23,2266989.0,93.96,94.34,93.94,94.23,2266989.0
2021-06-30 15:50:00,94.23,94.28,93.91,93.92,3470137.0,94.23,94.28,93.91,93.92,3470137.0
2021-07-01 09:30:00,94.0,94.12,92.6,93.23,6411557.0,94.0,94.12,92.6,93.23,6411557.0
2021-07-01 09:40:00,93.23,94.18,93.22,93.71,3436236.0,93.23,94.18,93.22,93.71,3436236.0
2021-07-01 09:50:00,93.7,93.81,92.82,93.08,2504073.0,93.7,93.81,92.82,93.08,2504073.0
2021-07-01 10:00:00,93.08,93.26,92.79,92.82,1626367.0,93.08,93.26,92.79,92.82,1626367.0
2021-07-01 10:10:00,92.83,93.08,92.64,92.67,1560534.0,92.83,93.08,92.64,92.67,1560534.0
2021-07-01 10:20:00,92.67,92.9,92.53,92.86,1408579.0,92.67,92.9,92.53,92.86,1408579.0
2021-07-01 10:30:00,92.87,93.7,92.86,93.37,2820904.0,92.87,93.7,92.86,93.37,2820904.0
2021-07-01 10:40:00,93.36,93.46,92.59,92.6,2221938.0,93.36,93.46,92.59,92.6,2221938.0
2021-07-01 10:50:00,92.6,92.87,92.52,92.82,1608741.0,92.6,92.87,92.52,92.82,1608741.0
2021-07-01 11:00:00,92.81,93.0,92.12,92.15,1759192.0,92.81,93.0,92.12,92.15,1759192.0
2021-07-01 11:10:00,92.15,92.16,91.7,92.01,2471186.0,92.15,92.16,91.7,92.01,2471186.0
2021-07-01 11:20:00,92.01,92.22,91.74,91.89,1455810.0,92.01,92.22,91.74,91.89,1455810.0
2021-07-01 11:30:00,91.89,92.08,91.76,91.84,1067885.0,91.89,92.08,91.76,91.84,1067885.0
2021-07-01 11:40:00,91.84,92.33,91.81,92.32,1018866.0,91.84,92.33,91.81,92.32,1018866.0
2021-07-01 11:50:00,92.33,92.48,92.21,92.29,780625.0,92.33,92.48,92.21,92.29,780625.0
2021-07-01 12:00:00,92.29,92.68,92.25,92.65,693411.0,92.29,92.68,92.25,92.65,693411.0
2021-07-01 12:10:00,92.66,92.78,92.5,92.64,914690.0,92.66,92.78,92.5,92.64,914690.0
2021-07-01 12:20:00,92.63,92.75,92.49,92.67,587067.0,92.63,92.75,92.49,92.67,587067.0
2021-07-01 12:30:00,92.67,92.77,92.49,92.49,568956.0,92.67,92.77,92.49,92.49,568956.0
2021-07-01 12:40:00,92.48,92.66,92.44,92.49,370523.0,92.48,92.66,92.44,92.49,370523.0
2021-07-01 12:50:00,92.48,92.53,92.32,92.5,511332.0,92.48,92.53,92.32,92.5,511332.0
2021-07-01 13:00:00,92.5,92.64,92.29,92.62,578628.0,92.5,92.64,92.29,92.62,578628.0
2021-07-01 13:10:00,92.62,92.62,92.41,92.52,355007.0,92.62,92.62,92.41,92.52,355007.0
2021-07-01 13:20:00,92.51,93.05,92.49,92.94,1080888.0,92.51,93.05,92.49,92.94,1080888.0
2021-07-01 13:30:00,92.93,93.22,92.88,93.16,821032.0,92.93,93.22,92.88,93.16,821032.0
2021-07-01 13:40:00,93.16,93.45,93.12,93.39,1232386.0,93.16,93.45,93.12,93.39,1232386.0
2021-07-01 13:50:00,93.39,93.55,93.21,93.23,1218816.0,93.39,93.55,93.21,93.23,1218816.0
2021-07-01 14:00:00,93.23,93.54,93.18,93.53,803457.0,93.23,93.54,93.18,93.53,803457.0
2021-07-01 14:10:00,93.53,93.75,93.45,93.63,1082419.0,93.53,93.75,93.45,93.63,1082419.0
2021-07-01 14:20:00,93.63,93.7,93.55,93.62,598547.0,93.63,93.7,93.55,93.62,598547.0
2021-07-01 14:30:00,93.62,93.93,93.62,93.75,935989.0,93.62,93.93,93.62,93.75,935989.0
2021-07-01 14:40:00,93.76,93.81,93.64,93.71,511383.0,93.76,93.81,93.64,93.71,511383.0
2021-07-01 14:50:00,93.72,93.74,93.55,93.64,453995.0,93.72,93.74,93.55,93.64,453995.0
2021-07-01 15:00:00,93.64,93.84,93.64,93.77,647184.0,93.64,93.84,93.64,93.77,647184.0
2021-07-01 15:10:00,93.77,93.78,93.51,93.61,548701.0,93.77,93.78,93.51,93.61,548701.0
2021-07-01 15:20:00,93.61,93.66,93.41,93.42,485332.0,93.61,93.66,93.41,93.42,485332.0
2021-07-01 15:30:00,93.42,93.54,93.3,93.32,682808.0,93.42,93.54,93.3,93.32,682808.0
2021-07-01 15:40:00,93.32,93.32,93.11,93.18,916618.0,93.32,93.32,93.11,93.18,916618.0
2021-07-01 15:50:00,93.18,93.37,93.05,93.3,1843580.0,93.18,93.37,93.05,93.3,1843580.0
2021-07-02 09:30:00,93.26,93.4,92.2,92.45,3131336.0,93.26,93.4,92.2,92.45,3131336.0
2021-07-02 09:40:00,92.46,92.8,92.2,92.78,1592066.0,92.46,92.8,92.2,92.78,1592066.0
2021-07-02 09:50:00,92.78,93.12,92.67,92.79,1531830.0,92.78,93.12,92.67,92.79,1531830.0
2021-07-02 10:00:00,92.78,93.28,92.56,93.28,1530281.0,92.78,93.28,92.56,93.28,1530281.0
2021-07-02 10:10:00,93.28,94.33,93.26,94.31,3008250.0,93.28,94.33,93.26,94.31,3008250.0
2021-07-02 10:20:00,94.31,94.68,94.16,94.2,3225318.0,94.31,94.68,94.16,94.2,3225318.0
2021-07-02 10:30:00,94.21,94.75,94.04,94.73,2361751.0,94.21,94.75,94.04,94.73,2361751.0
2021-07-02 10:40:00,94.74,95.0,94.45,94.62,2167171.0,94.74,95.0,94.45,94.62,2167171.0
2021-07-02 10:50:00,94.63,94.8,94.36,94.48,1346970.0,94.63,94.8,94.36,94.48,1346970.0
2021-07-02 11:00:00,94.47,94.8,94.21,94.75,1487112.0,94.47,94.8,94.21,94.75,1487112.0
2021-07-02 11:10:00,94.74,94.76,94.41,94.63,982258.0,94.74,94.76,94.41,94.63,982258.0
2021-07-02 11:20:00,94.64,94.65,94.12,94.23,1104315.0,94.64,94.65,94.12,94.23,1104315.0
2021-07-02 11:30:00,94.23,94.5,94.2,94.5,929755.0,94.23,94.5,94.2,94.5,929755.0
2021-07-02 11:40:00,94.49,94.52,94.31,94.39,625043.0,94.49,94.52,94.31,94.39,625043.0
2021-07-02 11:50:00,94.39,94.95,94.39,94.7,1571786.0,94.39,94.95,94.39,94.7,1571786.0
2021-07-02 12:00:00,94.71,94.95,94.63,94.72,871778.0,94.71,94.95,94.63,94.72,871778.0
2021-07-02 12:10:00,94.72,94.89,94.56,94.88,966354.0,94.72,94.89,94.56,94.88,966354.0
2021-07-02 12:20:00,94.87,95.27,94.87,95.04,2353390.0,94.87,95.27,94.87,95.04,2353390.0
2021-07-02 12:30:00,95.04,95.15,94.95,95.02,1384796.0,95.04,95.15,94.95,95.02,1384796.0
2021-07-02 12:40:00,95.02,95.15,94.95,95.0,712012.0,95.02,95.15,94.95,95.0,712012.0
2021-07-02 12:50:00,95.0,95.03,94.75,94.92,816847.0,95.0,95.03,94.75,94.92,816847.0
2021-07-02 13:00:00,94.92,94.97,94.83,94.87,495472.0,94.92,94.97,94.83,94.87,495472.0
2021-07-02 13:10:00,94.88,94.89,94.67,94.73,525302.0,94.88,94.89,94.67,94.73,525302.0
2021-07-02 13:20:00,94.72,94.85,94.67,94.73,433153.0,94.72,94.85,94.67,94.73,433153.0
2021-07-02 13:30:00,94.73,94.87,94.69,94.82,516442.0,94.73,94.87,94.69,94.82,516442.0
2021-07-02 13:40:00,94.83,94.9,94.59,94.61,475545.0,94.83,94.9,94.59,94.61,475545.0
2021-07-02 13:50:00,94.61,94.73,94.53,94.7,460651.0,94.61,94.73,94.53,94.7,460651.0
2021-07-02 14:00:00,94.71,94.81,94.66,94.77,434021.0,94.71,94.81,94.66,94.77,434021.0
2021-07-02 14:10:00,94.78,94.89,94.74,94.79,442561.0,94.78,94.89,94.74,94.79,442561.0
2021-07-02 14:20:00,94.8,94.91,94.75,94.81,517127.0,94.8,94.91,94.75,94.81,517127.0
2021-07-02 14:30:00,94.8,94.81,94.62,94.66,434864.0,94.8,94.81,94.62,94.66,434864.0
2021-07-02 14:40:00,94.66,94.74,94.62,94.71,478849.0,94.66,94.74,94.62,94.71,478849.0
2021-07-02 14:50:00,94.71,94.72,94.51,94.57,534629.0,94.71,94.72,94.51,94.57,534629.0
2021-07-02 15:00:00,94.57,94.64,94.51,94.62,502875.0,94.57,94.64,94.51,94.62,502875.0
2021-07-02 15:10:00,94.61,94.79,94.58,94.77,663909.0,94.61,94.79,94.58,94.77,663909.0
2021-07-02 15:20:00,94.78,94.91,94.76,94.79,749413.0,94.78,94.91,94.76,94.79,749413.0
2021-07-02 15:30:00,94.78,94.91,94.76,94.88,634594.0,94.78,94.91,94.76,94.88,634594.0
2021-07-02 15:40:00,94.89,94.89,94.55,94.72,1053114.0,94.89,94.89,94.55,94.72,1053114.0
2021-07-02 15:50:00,94.72,94.87,94.65,94.7,2079720.0,94.72,94.87,94.65,94.7,2079720.0
2021-07-06 09:30:00,94.91,95.41,94.46,94.51,4220547.0,94.91,95.41,94.46,94.51,4220547.0
2021-07-06 09:40:00,94.52,94.77,94.03,94.69,2415724.0,94.52,94.77,94.03,94.69,2415724.0
2021-07-06 09:50:00,94.67,94.95,94.32,94.73,1869687.0,94.67,94.95,94.32,94.73,1869687.0
2021-07-06 10:00:00,94.75,94.95,94.34,94.41,1152984.0,94.75,94.95,94.34,94.41,1152984.0
2021-07-06 10:10:00,94.4,94.53,94.14,94.33,1258906.0,94.4,94.53,94.14,94.33,1258906.0
2021-07-06 10:20:00,94.34,94.57,94.12,94.25,948627.0,94.34,94.57,94.12,94.25,948627.0
2021-07-06 10:30:00,94.25,94.41,93.59,93.81,1804626.0,94.25,94.41,93.59,93.81,1804626.0
2021-07-06 10:40:00,93.82,94.08,93.77,94.03,1067771.0,93.82,94.08,93.77,94.03,1067771.0
2021-07-06 10:50:00,94.03,94.48,94.01,94.3,1481958.0,94.03,94.48,94.01,94.3,1481958.0
2021-07-06 11:00:00,94.3,94.75,94.13,94.74,1471641.0,94.3,94.75,94.13,94.74,1471641.0
2021-07-06 11:10:00,94.73,94.89,94.63,94.7,1187989.0,94.73,94.89,94.63,94.7,1187989.0
2021-07-06 11:20:00,94.71,95.09,94.71,94.87,1226244.0,94.71,95.09,94.71,94.87,1226244.0
2021-07-06 11:30:00,94.88,94.98,94.75,94.88,605517.0,94.88,94.98,94.75,94.88,605517.0
2021-07-06 11:40:00,94.87,94.93,94.39,94.48,738769.0,94.87,94.93,94.39,94.48,738769.0
2021-07-06 11:50:00,94.5,94.65,94.39,94.63,644007.0,94.5,94.65,94.39,94.63,644007.0
2021-07-06 12:00:00,94.62,94.62,93.95,93.98,878128.0,94.62,94.62,93.95,93.98,878128.0
2021-07-06 12:10:00,93.98,94.06,93.38,93.41,1466827.0,93.98,94.06,93.38,93.41,1466827.0
2021-07-06 12:20:00,93.4,93.81,93.32,93.7,1464844.0,93.4,93.81,93.32,93.7,1464844.0
2021-07-06 12:30:00,93.7,93.83,93.56,93.71,717644.0,93.7,93.83,93.56,93.71,717644.0
2021-07-06 12:40:00,93.71,93.73,93.52,93.61,606824.0,93.71,93.73,93.52,93.61,606824.0
2021-07-06 12:50:00,93.62,94.05,93.61,93.98,755267.0,93.62,94.05,93.61,93.98,755267.0
2021-07-06 13:00:00,93.97,94.02,93.83,93.91,508586.0,93.97,94.02,93.83,93.91,508586.0
2021-07-06 13:10:00,93.91,94.02,93.83,93.97,382271.0,93.91,94.02,93.83,93.97,382271.0
2021-07-06 13:20:00,93.97,94.24,93.87,94.15,594964.0,93.97,94.24,93.87,94.15,594964.0
2021-07-06 13:30:00,94.15,94.26,94.09,94.26,441893.0,94.15,94.26,94.09,94.26,441893.0
2021-07-06 13:40:00,94.26,94.4,94.22,94.33,553254.0,94.26,94.4,94.22,94.33,553254.0
2021-07-06 13:50:00,94.33,94.4,94.13,94.15,474660.0,94.33,94.4,94.13,94.15,474660.0
2021-07-06 14:00:00,94.14,94.25,94.05,94.09,491530.0,94.14,94.25,94.05,94.09,491530.0
2021-07-06 14:10:00,94.09,94.34,94.09,94.32,436474.0,94.09,94.34,94.09,94.32,436474.0
2021-07-06 14:20:00,94.32,94.33,94.08,94.12,337870.0,94.32,94.33,94.08,94.12,337870.0
2021-07-06 14:30:00,94.11,94.21,94.04,94.09,368085.0,94.11,94.21,94.04,94.09,368085.0
2021-07-06 14:40:00,94.1,94.15,94.0,94.0,375441.0,94.1,94.15,94.0,94.0,375441.0
2021-07-06 14:50:00,94.0,94.06,93.86,94.03,521961.0,94.0,94.06,93.86,94.03,521961.0
2021-07-06 15:00:00,94.03,94.15,94.0,94.04,462790.0,94.03,94.15,94.0,94.04,462790.0
2021-07-06 15:10:00,94.04,94.24,94.01,94.21,457303.0,94.04,94.24,94.01,94.21,457303.0
2021-07-06 15:20:00,94.22,94.37,94.17,94.35,535421.0,94.22,94.37,94.17,94.35,535421.0
2021-07-06 15:30:00,94.35,94.46,94.29,94.44,576873.0,94.35,94.46,94.29,94.44,576873.0
2021-07-06 15:40:00,94.44,94.63,94.42,94.49,856064.0,94.44,94.63,94.42,94.49,856064.0
2021-07-06 15:50:00,94.51,94.62,94.34,94.47,1733317.0,94.51,94.62,94.34,94.47,1733317.0
2021-07-07 09:30:00,95.05,95.44,94.11,94.16,3234520.0,95.05,95.44,94.11,94.16,3234520.0
2021-07-07 09:40:00,94.15,94.95,94.1,94.59,2168230.0,94.15,94.95,94.1,94.59,2168230.0
2021-07-07 09:50:00,94.59,94.7,94.32,94.48,1358848.0,94.59,94.7,94.32,94.48,1358848.0
2021-07-07 10:00:00,94.48,94.48,94.08,94.17,1315148.0,94.48,94.48,94.08,94.17,1315148.0
2021-07-07 10:10:00,94.18,94.37,93.88,93.91,997368.0,94.18,94.37,93.88,93.91,997368.0
2021-07-07 10:20:00,93.92,93.99,93.33,93.37,1173607.0,93.92,93.99,93.33,93.37,1173607.0
2021-07-07 10:30:00,93.37,93.52,92.8,92.83,1786709.0,93.37,93.52,92.8,92.83,1786709.0
2021-07-07 10:40:00,92.82,92.9,91.86,92.31,3363463.0,92.82,92.9,91.86,92.31,3363463.0
2021-07-07 10:50:00,92.3,92.65,92.24,92.38,1533068.0,92.3,92.65,92.24,92.38,1533068.0
2021-07-07 11:00:00,92.38,92.52,92.08,92.14,999449.0,92.38,92.52,92.08,92.14,999449.0
2021-07-07 11:10:00,92.14,92.36,92.01,92.14,864435.0,92.14,92.36,92.01,92.14,864435.0
2021-07-07 11:20:00,92.14,92.15,91.67,91.73,1298066.0,92.14,92.15,91.67,91.73,1298066.0
2021-07-07 11:30:00,91.74,91.83,91.47,91.7,1174081.0,91.74,91.83,91.47,91.7,1174081.0
2021-07-07 11:40:00,91.71,92.06,91.56,92.05,893478.0,91.71,92.06,91.56,92.05,893478.0
2021-07-07 11:50:00,92.04,92.12,91.85,91.98,810221.0,92.04,92.12,91.85,91.98,810221.0
2021-07-07 12:00:00,91.99,92.02,91.84,91.88,511637.0,91.99,92.02,91.84,91.88,511637.0
2021-07-07 12:10:00,91.88,91.95,91.54,91.61,741884.0,91.88,91.95,91.54,91.61,741884.0
2021-07-07 12:20:00,91.6,91.75,91.48,91.62,783897.0,91.6,91.75,91.48,91.62,783897.0
2021-07-07 12:30:00,91.62,91.82,91.53,91.78,488481.0,91.62,91.82,91.53,91.78,488481.0
2021-07-07 12:40:00,91.78,91.8,91.29,91.31,810692.0,91.78,91.8,91.29,91.31,810692.0
2021-07-07 12:50:00,91.31,91.38,90.97,91.08,1308152.0,91.31,91.38,90.97,91.08,1308152.0
2021-07-07 13:00:00,91.08,91.28,91.0,91.23,823535.0,91.08,91.28,91.0,91.23,823535.0
2021-07-07 13:10:00,91.23,91.4,91.15,91.39,612488.0,91.23,91.4,91.15,91.39,612488.0
2021-07-07 13:20:00,91.4,91.5,91.28,91.46,674861.0,91.4,91.5,91.28,91.46,674861.0
2021-07-07 13:30:00,91.45,91.5,91.16,91.17,505758.0,91.45,91.5,91.16,91.17,505758.0
2021-07-07 13:40:00,91.17,91.2,90.98,91.2,682145.0,91.17,91.2,90.98,91.2,682145.0
2021-07-07 13:50:00,91.21,91.44,91.17,91.38,628577.0,91.21,91.44,91.17,91.38,628577.0
2021-07-07 14:00:00,91.4,91.74,91.36,91.64,1330438.0,91.4,91.74,91.36,91.64,1330438.0
2021-07-07 14:10:00,91.64,91.69,91.28,91.29,1026573.0,91.64,91.69,91.28,91.29,1026573.0
2021-07-07 14:20:00,91.29,91.35,91.12,91.14,641824.0,91.29,91.35,91.12,91.14,641824.0
2021-07-07 14:30:00,91.14,91.17,90.44,90.47,1320170.0,91.14,91.17,90.44,90.47,1320170.0
2021-07-07 14:40:00,90.46,90.81,90.45,90.75,1182510.0,90.46,90.81,90.45,90.75,1182510.0
2021-07-07 14:50:00,90.74,90.74,90.51,90.63,795966.0,90.74,90.74,90.51,90.63,795966.0
2021-07-07 15:00:00,90.63,90.86,90.61,90.76,791890.0,90.63,90.86,90.61,90.76,791890.0
2021-07-07 15:10:00,90.76,90.78,90.55,90.56,577898.0,90.76,90.78,90.55,90.56,577898.0
2021-07-07 15:20:00,90.56,90.63,90.31,90.41,1048958.0,90.56,90.63,90.31,90.41,1048958.0
2021-07-07 15:30:00,90.41,90.58,90.31,90.58,1125115.0,90.41,90.58,90.31,90.58,1125115.0
2021-07-07 15:40:00,90.59,90.6,90.36,90.54,1153125.0,90.59,90.6,90.36,90.54,1153125.0
2021-07-07 15:50:00,90.54,90.76,90.42,90.52,2483737.0,90.54,90.76,90.42,90.52,2483737.0
2021-07-08 09:30:00,87.96,89.69,87.45,89.64,4822879.0,87.96,89.69,87.45,89.64,4822879.0
2021-07-08 09:40:00,89.64,90.08,88.54,88.56,3418055.0,89.64,90.08,88.54,88.56,3418055.0
2021-07-08 09:50:00,88.58,89.53,88.57,89.52,2312364.0,88.58,89.53,88.57,89.52,2312364.0
2021-07-08 10:00:00,89.51,89.8,89.38,89.55,1589980.0,89.51,89.8,89.38,89.55,1589980.0
2021-07-08 10:10:00,89.53,89.92,89.31,89.62,1338812.0,89.53,89.92,89.31,89.62,1338812.0
2021-07-08 10:20:00,89.62,89.75,89.1,89.73,1472505.0,89.62,89.75,89.1,89.73,1472505.0
2021-07-08 10:30:00,89.73,90.04,89.47,89.7,1588994.0,89.73,90.04,89.47,89.7,1588994.0
2021-07-08 10:40:00,89.7,89.97,89.32,89.45,1025417.0,89.7,89.97,89.32,89.45,1025417.0
2021-07-08 10:50:00,89.45,89.59,89.16,89.17,1075488.0,89.45,89.59,89.16,89.17,1075488.0
2021-07-08 11:00:00,89.18,89.69,88.98,89.67,1106088.0,89.18,89.69,88.98,89.67,1106088.0
2021-07-08 11:10:00,89.67,89.76,89.48,89.56,689133.0,89.67,89.76,89.48,89.56,689133.0
2021-07-08 11:20:00,89.55,89.57,89.29,89.42,685238.0,89.55,89.57,89.29,89.42,685238.0
2021-07-08 11:30:00,89.42,89.46,88.86,89.34,1043543.0,89.42,89.46,88.86,89.34,1043543.0
2021-07-08 11:40:00,89.34,89.37,89.04,89.17,706101.0,89.34,89.37,89.04,89.17,706101.0
2021-07-08 11:50:00,89.17,89.52,89.16,89.46,778977.0,89.17,89.52,89.16,89.46,778977.0
2021-07-08 12:00:00,89.46,89.55,89.33,89.39,552414.0,89.46,89.55,89.33,89.39,552414.0
2021-07-08 12:10:00,89.37,89.38,89.09,89.14,542061.0,89.37,89.38,89.09,89.14,542061.0
2021-07-08 12:20:00,89.14,89.52,89.05,89.49,577782.0,89.14,89.52,89.05,89.49,577782.0
2021-07-08 12:30:00,89.48,89.72,89.48,89.66,649360.0,89.48,89.72,89.48,89.66,649360.0
2021-07-08 12:40:00,89.66,89.69,89.44,89.5,443896.0,89.66,89.69,89.44,89.5,443896.0
2021-07-08 12:50:00,89.5,89.66,89.31,89.34,455752.0,89.5,89.66,89.31,89.34,455752.0
2021-07-08 13:00:00,89.34,89.56,89.34,89.45,463008.0,89.34,89.56,89.34,89.45,463008.0
2021-07-08 13:10:00,89.46,89.55,89.31,89.48,392940.0,89.46,89.55,89.31,89.48,392940.0
2021-07-08 13:20:00,89.48,89.95,89.42,89.93,557499.0,89.48,89.95,89.42,89.93,557499.0
2021-07-08 13:30:00,89.93,90.21,89.9,90.2,811737.0,89.93,90.21,89.9,90.2,811737.0
2021-07-08 13:40:00,90.19,90.34,90.12,90.2,890185.0,90.19,90.34,90.12,90.2,890185.0
2021-07-08 13:50:00,90.21,90.28,90.08,90.1,490491.0,90.21,90.28,90.08,90.1,490491.0
2021-07-08 14:00:00,90.11,90.22,90.0,90.04,463001.0,90.11,90.22,90.0,90.04,463001.0
2021-07-08 14:10:00,90.05,90.15,89.89,89.95,543376.0,90.05,90.15,89.89,89.95,543376.0
2021-07-08 14:20:00,89.95,90.06,89.81,89.91,551493.0,89.95,90.06,89.81,89.91,551493.0
2021-07-08 14:30:00,89.91,90.11,89.81,90.04,468295.0,89.91,90.11,89.81,90.04,468295.0
2021-07-08 14:40:00,90.04,90.15,89.86,89.87,520019.0,90.04,90.15,89.86,89.87,520019.0
2021-07-08 14:50:00,89.87,90.02,89.75,89.92,644997.0,89.87,90.02,89.75,89.92,644997.0
2021-07-08 15:00:00,89.92,89.99,89.76,89.8,426093.0,89.92,89.99,89.76,89.8,426093.0
2021-07-08 15:10:00,89.81,89.85,89.44,89.49,593834.0,89.81,89.85,89.44,89.49,593834.0
2021-07-08 15:20:00,89.49,89.57,89.37,89.43,691610.0,89.49,89.57,89.37,89.43,691610.0
2021-07-08 15:30:00,89.44,89.69,89.37,89.68,723112.0,89.44,89.69,89.37,89.68,723112.0
2021-07-08 15:40:00,89.68,89.68,89.25,89.26,836257.0,89.68,89.68,89.25,89.26,836257.0
2021-07-08 15:50:00,89.25,89.76,89.17,89.76,1664918.0,89.25,89.76,89.17,89.76,1664918.0
2021-07-09 09:30:00,90.03,90.13,88.53,88.81,3018166.0,90.03,90.13,88.53,88.81,3018166.0
2021-07-09 09:40:00,88.8,89.29,88.59,89.1,1906518.0,88.8,89.29,88.59,89.1,1906518.0
2021-07-09 09:50:00,89.08,89.49,88.89,89.43,1362026.0,89.08,89.49,88.89,89.43,1362026.0
2021-07-09 10:00:00,89.44,89.44,88.76,89.05,1148531.0,89.44,89.44,88.76,89.05,1148531.0
2021-07-09 10:10:00,89.07,89.2,88.84,89.02,890903.0,89.07,89.2,88.84,89.02,890903.0
2021-07-09 10:20:00,89.03,89.4,88.93,89.17,933566.0,89.03,89.4,88.93,89.17,933566.0
2021-07-09 10:30:00,89.17,89.33,88.94,89.32,805295.0,89.17,89.33,88.94,89.32,805295.0
2021-07-09 10:40:00,89.33,89.56,89.22,89.46,814435.0,89.33,89.56,89.22,89.46,814435.0
2021-07-09 10:50:00,89.46,89.88,89.41,89.84,920539.0,89.46,89.88,89.41,89.84,920539.0
2021-07-09 11:00:00,89.84,90.28,89.81,90.23,1310395.0,89.84,90.28,89.81,90.23,1310395.0
2021-07-09 11:10:00,90.23,90.49,90.13,90.46,1042449.0,90.23,90.49,90.13,90.46,1042449.0
2021-07-09 11:20:00,90.47,90.59,90.37,90.49,926184.0,90.47,90.59,90.37,90.49,926184.0
2021-07-09 11:30:00,90.5,90.89,90.37,90.89,1106140.0,90.5,90.89,90.37,90.89,1106140.0
2021-07-09 11:40:00,90.88,91.0,90.68,90.85,976545.0,90.88,91.0,90.68,90.85,976545.0
2021-07-09 11:50:00,90.85,90.89,90.69,90.76,652634.0,90.85,90.89,90.69,90.76,652634.0
2021-07-09 12:00:00,90.75,90.78,90.62,90.67,400021.0,90.75,90.78,90.62,90.67,400021.0
2021-07-09 12:10:00,90.68,90.9,90.66,90.72,503617.0,90.68,90.9,90.66,90.72,503617.0
2021-07-09 12:20:00,90.72,90.76,90.62,90.69,460201.0,90.72,90.76,90.62,90.69,460201.0
2021-07-09 12:30:00,90.7,90.83,90.6,90.79,592982.0,90.7,90.83,90.6,90.79,592982.0
2021-07-09 12:40:00,90.8,91.16,90.79,91.04,864257.0,90.8,91.16,90.79,91.04,864257.0
2021-07-09 12:50:00,91.03,91.08,90.85,90.96,548662.0,91.03,91.08,90.85,90.96,548662.0
2021-07-09 13:00:00,90.97,91.08,90.74,90.84,632223.0,90.97,91.08,90.74,90.84,632223.0
2021-07-09 13:10:00,90.83,91.03,90.8,90.98,429780.0,90.83,91.03,90.8,90.98,429780.0
2021-07-09 13:20:00,90.98,91.0,90.85,90.88,279017.0,90.98,91.0,90.85,90.88,279017.0
2021-07-09 13:30:00,90.88,91.26,90.88,91.19,708372.0,90.88,91.26,90.88,91.19,708372.0
2021-07-09 13:40:00,91.19,91.22,90.98,91.01,536462.0,91.19,91.22,90.98,91.01,536462.0
2021-07-09 13:50:00,91.01,91.04,90.91,91.01,330370.0,91.01,91.04,90.91,91.01,330370.0
2021-07-09 14:00:00,91.02,91.07,90.94,90.96,319835.0,91.02,91.07,90.94,90.96,319835.0
2021-07-09 14:10:00,90.96,91.0,90.82,90.86,368543.0,90.96,91.0,90.82,90.86,368543.0
2021-07-09 14:20:00,90.85,90.98,90.77,90.93,379073.0,90.85,90.98,90.77,90.93,379073.0
2021-07-09 14:30:00,90.94,91.02,90.9,90.98,386380.0,90.94,91.02,90.9,90.98,386380.0
2021-07-09 14:40:00,90.98,91.1,90.88,90.9,379333.0,90.98,91.1,90.88,90.9,379333.0
2021-07-09 14:50:00,90.9,91.08,90.88,91.06,409417.0,90.9,91.08,90.88,91.06,409417.0
2021-07-09 15:00:00,91.06,91.16,90.93,90.98,504466.0,91.06,91.16,90.93,90.98,504466.0
2021-07-09 15:10:00,90.99,91.07,90.92,90.95,296744.0,90.99,91.07,90.92,90.95,296744.0
2021-07-09 15:20:00,90.95,91.07,90.9,90.92,420257.0,90.95,91.07,90.9,90.92,420257.0
2021-07-09 15:30:00,90.92,90.99,90.83,90.89,422189.0,90.92,90.99,90.83,90.89,422189.0
2021-07-09 15:40:00,90.89,91.0,90.8,90.94,860059.0,90.89,91.0,90.8,90.94,860059.0
2021-07-09 15:50:00,90.95,91.05,90.81,90.86,1362442.0,90.95,91.05,90.81,90.86,1362442.0
2021-07-12 09:30:00,91.24,91.9,90.66,90.68,2447278.0,91.24,91.9,90.66,90.68,2447278.0
2021-07-12 09:40:00,90.67,91.13,90.4,90.42,1580959.0,90.67,91.13,90.4,90.42,1580959.0
2021-07-12 09:50:00,90.43,90.66,90.01,90.17,1411086.0,90.43,90.66,90.01,90.17,1411086.0
2021-07-12 10:00:00,90.18,90.4,89.88,90.21,1482593.0,90.18,90.4,89.88,90.21,1482593.0
2021-07-12 10:10:00,90.21,90.36,90.0,90.03,867674.0,90.21,90.36,90.0,90.03,867674.0
2021-07-12 10:20:00,90.03,90.2,89.89,90.06,622204.0,90.03,90.2,89.89,90.06,622204.0
2021-07-12 10:30:00,90.08,90.38,89.98,90.23,824065.0,90.08,90.38,89.98,90.23,824065.0
2021-07-12 10:40:00,90.23,90.5,90.11,90.23,719955.0,90.23,90.5,90.11,90.23,719955.0
2021-07-12 10:50:00,90.23,90.42,90.12,90.18,583895.0,90.23,90.42,90.12,90.18,583895.0
2021-07-12 11:00:00,90.18,90.29,90.11,90.15,551841.0,90.18,90.29,90.11,90.15,551841.0
2021-07-12 11:10:00,90.15,90.25,89.65,89.93,1506609.0,90.15,90.25,89.65,89.93,1506609.0
2021-07-12 11:20:00,89.93,89.96,89.76,89.8,607036.0,89.93,89.96,89.76,89.8,607036.0
2021-07-12 11:30:00,89.8,90.01,89.78,89.85,482567.0,89.8,90.01,89.78,89.85,482567.0
2021-07-12 11:40:00,89.85,90.14,89.84,90.05,727619.0,89.85,90.14,89.84,90.05,727619.0
2021-07-12 11:50:00,90.04,90.2,90.02,90.16,401069.0,90.04,90.2,90.02,90.16,401069.0
2021-07-12 12:00:00,90.15,90.22,90.07,90.17,414495.0,90.15,90.22,90.07,90.17,414495.0
2021-07-12 12:10:00,90.16,90.4,90.14,90.24,582692.0,90.16,90.4,90.14,90.24,582692.0
2021-07-12 12:20:00,90.24,90.48,90.22,90.27,491983.0,90.24,90.48,90.22,90.27,491983.0
2021-07-12 12:30:00,90.28,90.52,90.26,90.38,416053.0,90.28,90.52,90.26,90.38,416053.0
2021-07-12 12:40:00,90.38,90.47,90.23,90.41,511472.0,90.38,90.47,90.23,90.41,511472.0
2021-07-12 12:50:00,90.41,90.42,90.28,90.36,331115.0,90.41,90.42,90.28,90.36,331115.0
2021-07-12 13:00:00,90.37,90.38,90.22,90.3,271326.0,90.37,90.38,90.22,90.3,271326.0
2021-07-12 13:10:00,90.31,90.37,90.21,90.34,340156.0,90.31,90.37,90.21,90.34,340156.0
2021-07-12 13:20:00,90.34,90.44,90.3,90.44,249950.0,90.34,90.44,90.3,90.44,249950.0
2021-07-12 13:30:00,90.45,90.68,90.39,90.61,533790.0,90.45,90.68,90.39,90.61,533790.0
2021-07-12 13:40:00,90.6,90.66,90.44,90.44,326369.0,90.6,90.66,90.44,90.44,326369.0
2021-07-12 13:50:00,90.44,90.74,90.44,90.7,321623.0,90.44,90.74,90.44,90.7,321623.0
2021-07-12 14:00:00,90.71,90.76,90.63,90.72,268845.0,90.71,90.76,90.63,90.72,268845.0
2021-07-12 14:10:00,90.72,90.78,90.65,90.68,321025.0,90.72,90.78,90.65,90.68,321025.0
2021-07-12 14:20:00,90.68,90.73,90.58,90.6,340099.0,90.68,90.73,90.58,90.6,340099.0
2021-07-12 14:30:00,90.6,90.75,90.59,90.65,289308.0,90.6,90.75,90.59,90.65,289308.0
2021-07-12 14:40:00,90.66,90.81,90.65,90.71,292536.0,90.66,90.81,90.65,90.71,292536.0
2021-07-12 14:50:00,90.71,90.72,90.59,90.65,316304.0,90.71,90.72,90.59,90.65,316304.0
2021-07-12 15:00:00,90.65,90.76,90.6,90.75,252383.0,90.65,90.76,90.6,90.75,252383.0
2021-07-12 15:10:00,90.75,90.82,90.7,90.73,333189.0,90.75,90.82,90.7,90.73,333189.0
2021-07-12 15:20:00,90.73,90.84,90.71,90.79,316814.0,90.73,90.84,90.71,90.79,316814.0
2021-07-12 15:30:00,90.79,90.96,90.76,90.9,507992.0,90.79,90.96,90.76,90.9,507992.0
2021-07-12 15:40:00,90.9,90.96,90.83,90.92,412167.0,90.9,90.96,90.83,90.92,412167.0
2021-07-12 15:50:00,90.92,91.17,90.74,90.81,1591029.0,90.92,91.17,90.74,90.81,1591029.0
2021-07-13 09:30:00,90.48,90.89,89.86,89.9,1633078.0,90.48,90.89,89.86,89.9,1633078.0
2021-07-13 09:40:00,89.93,90.6,89.86,90.41,1177938.0,89.93,90.6,89.86,90.41,1177938.0
2021-07-13 09:50:00,90.4,90.42,89.89,90.18,959835.0,90.4,90.42,89.89,90.18,959835.0
2021-07-13 10:00:00,90.18,90.7,90.18,90.58,787487.0,90.18,90.7,90.18,90.58,787487.0
2021-07-13 10:10:00,90.57,90.85,90.47,90.73,844267.0,90.57,90.85,90.47,90.73,844267.0
2021-07-13 10:20:00,90.74,91.26,90.67,91.21,1194319.0,90.74,91.26,90.67,91.21,1194319.0
2021-07-13 10:30:00,91.21,91.33,91.0,91.01,946081.0,91.21,91.33,91.0,91.01,946081.0
2021-07-13 10:40:00,91.01,91.1,90.79,91.01,784625.0,91.01,91.1,90.79,91.01,784625.0
2021-07-13 10:50:00,91.03,91.1,90.91,91.0,429486.0,91.03,91.1,90.91,91.0,429486.0
2021-07-13 11:00:00,91.01,91.21,90.91,91.02,624983.0,91.01,91.21,90.91,91.02,624983.0
2021-07-13 11:10:00,91.02,91.05,90.79,90.85,514293.0,91.02,91.05,90.79,90.85,514293.0
2021-07-13 11:20:00,90.84,90.98,90.78,90.87,447472.0,90.84,90.98,90.78,90.87,447472.0
2021-07-13 11:30:00,90.88,90.9,90.62,90.69,577226.0,90.88,90.9,90.62,90.69,577226.0
2021-07-13 11:40:00,90.7,90.76,90.54,90.56,435957.0,90.7,90.76,90.54,90.56,435957.0
2021-07-13 11:50:00,90.56,90.72,90.53,90.71,320020.0,90.56,90.72,90.53,90.71,320020.0
2021-07-13 12:00:00,90.72,91.01,90.71,90.99,720309.0,90.72,91.01,90.71,90.99,720309.0
2021-07-13 12:10:00,90.99,91.13,90.97,91.09,561940.0,90.99,91.13,90.97,91.09,561940.0
2021-07-13 12:20:00,91.09,91.27,91.08,91.13,607806.0,91.09,91.27,91.08,91.13,607806.0
2021-07-13 12:30:00,91.12,91.37,91.11,91.3,570336.0,91.12,91.37,91.11,91.3,570336.0
2021-07-13 12:40:00,91.3,91.31,91.14,91.3,401710.0,91.3,91.31,91.14,91.3,401710.0
2021-07-13 12:50:00,91.29,91.41,91.07,91.12,1012362.0,91.29,91.41,91.07,91.12,1012362.0
2021-07-13 13:00:00,91.13,91.28,90.94,91.07,361949.0,91.13,91.28,90.94,91.07,361949.0
2021-07-13 13:10:00,91.07,91.07,90.59,90.63,555447.0,91.07,91.07,90.59,90.63,555447.0
2021-07-13 13:20:00,90.63,90.74,90.48,90.66,703992.0,90.63,90.74,90.48,90.66,703992.0
2021-07-13 13:30:00,90.64,90.65,90.42,90.46,489186.0,90.64,90.65,90.42,90.46,489186.0
2021-07-13 13:40:00,90.47,90.57,90.31,90.41,520414.0,90.47,90.57,90.31,90.41,520414.0
2021-07-13 13:50:00,90.39,90.41,90.22,90.36,552266.0,90.39,90.41,90.22,90.36,552266.0
2021-07-13 14:00:00,90.35,90.35,89.82,90.14,918425.0,90.35,90.35,89.82,90.14,918425.0
2021-07-13 14:10:00,90.14,90.29,90.12,90.26,565667.0,90.14,90.29,90.12,90.26,565667.0
2021-07-13 14:20:00,90.26,90.5,90.19,90.44,353594.0,90.26,90.5,90.19,90.44,353594.0
2021-07-13 14:30:00,90.44,90.52,90.3,90.34,343464.0,90.44,90.52,90.3,90.34,343464.0
2021-07-13 14:40:00,90.35,90.39,90.2,90.26,294459.0,90.35,90.39,90.2,90.26,294459.0
2021-07-13 14:50:00,90.27,90.45,90.15,90.42,316695.0,90.27,90.45,90.15,90.42,316695.0
2021-07-13 15:00:00,90.42,90.42,90.15,90.19,323072.0,90.42,90.42,90.15,90.19,323072.0
2021-07-13 15:10:00,90.19,90.24,90.1,90.19,410063.0,90.19,90.24,90.1,90.19,410063.0
2021-07-13 15:20:00,90.19,90.36,90.09,90.28,431204.0,90.19,90.36,90.09,90.28,431204.0
2021-07-13 15:30:00,90.27,90.38,90.08,90.36,524112.0,90.27,90.38,90.08,90.36,524112.0
2021-07-13 15:40:00,90.36,90.43,90.25,90.28,530623.0,90.36,90.43,90.25,90.28,530623.0
2021-07-13 15:50:00,90.28,90.48,90.03,90.27,1657789.0,90.28,90.48,90.03,90.27,1657789.0
2021-07-14 09:30:00,90.82,91.4,90.25,90.4,2316225.0,90.82,91.4,90.25,90.4,2316225.0
2021-07-14 09:40:00,90.41,90.51,90.05,90.28,1354642.0,90.41,90.51,90.05,90.28,1354642.0
2021-07-14 09:50:00,90.27,90.54,90.13,90.22,907925.0,90.27,90.54,90.13,90.22,907925.0
2021-07-14 10:00:00,90.24,90.67,90.17,90.55,1000477.0,90.24,90.67,90.17,90.55,1000477.0
2021-07-14 10:10:00,90.55,90.58,90.17,90.31,721776.0,90.55,90.58,90.17,90.31,721776.0
2021-07-14 10:20:00,90.3,90.37,89.98,90.09,860763.0,90.3,90.37,89.98,90.09,860763.0
2021-07-14 10:30:00,90.11,90.19,89.72,90.01,1039999.0,90.11,90.19,89.72,90.01,1039999.0
2021-07-14 10:40:00,90.02,90.34,89.99,90.27,663347.0,90.02,90.34,89.99,90.27,663347.0
2021-07-14 10:50:00,90.27,90.46,90.2,90.35,671770.0,90.27,90.46,90.2,90.35,671770.0
2021-07-14 11:00:00,90.35,90.54,90.07,90.09,703575.0,90.35,90.54,90.07,90.09,703575.0
2021-07-14 11:10:00,90.08,90.11,89.74,89.87,640505.0,90.08,90.11,89.74,89.87,640505.0
2021-07-14 11:20:00,89.88,89.96,89.48,89.58,746884.0,89.88,89.96,89.48,89.58,746884.0
2021-07-14 11:30:00,89.57,89.75,89.43,89.5,696883.0,89.57,89.75,89.43,89.5,696883.0
2021-07-14 11:40:00,89.5,89.53,89.27,89.41,603360.0,89.5,89.53,89.27,89.41,603360.0
2021-07-14 11:50:00,89.41,89.44,89.01,89.05,611906.0,89.41,89.44,89.01,89.05,611906.0
2021-07-14 12:00:00,89.05,89.52,89.03,89.45,615854.0,89.05,89.52,89.03,89.45,615854.0
2021-07-14 12:10:00,89.45,89.55,89.36,89.47,591244.0,89.45,89.55,89.36,89.47,591244.0
2021-07-14 12:20:00,89.47,89.55,89.45,89.46,412037.0,89.47,89.55,89.45,89.46,412037.0
2021-07-14 12:30:00,89.46,89.6,89.35,89.53,400336.0,89.46,89.6,89.35,89.53,400336.0
2021-07-14 12:40:00,89.54,89.67,89.49,89.5,440431.0,89.54,89.67,89.49,89.5,440431.0
2021-07-14 12:50:00,89.51,89.69,89.46,89.65,326286.0,89.51,89.69,89.46,89.65,326286.0
2021-07-14 13:00:00,89.65,89.81,89.64,89.71,408689.0,89.65,89.81,89.64,89.71,408689.0
2021-07-14 13:10:00,89.71,89.72,89.45,89.54,321121.0,89.71,89.72,89.45,89.54,321121.0
2021-07-14 13:20:00,89.54,89.62,89.32,89.37,406449.0,89.54,89.62,89.32,89.37,406449.0
2021-07-14 13:30:00,89.37,89.48,89.32,89.43,332589.0,89.37,89.48,89.32,89.43,332589.0
2021-07-14 13:40:00,89.44,89.47,89.23,89.38,321356.0,89.44,89.47,89.23,89.38,321356.0
2021-07-14 13:50:00,89.37,89.46,89.26,89.37,277810.0,89.37,89.46,89.26,89.37,277810.0
2021-07-14 14:00:00,89.36,89.53,89.32,89.38,304932.0,89.36,89.53,89.32,89.38,304932.0
2021-07-14 14:10:00,89.39,89.63,89.32,89.58,386624.0,89.39,89.63,89.32,89.58,386624.0
2021-07-14 14:20:00,89.57,89.66,89.5,89.53,275602.0,89.57,89.66,89.5,89.53,275602.0
2021-07-14 14:30:00,89.53,89.55,89.41,89.49,332252.0,89.53,89.55,89.41,89.49,332252.0
2021-07-14 14:40:00,89.49,89.59,89.42,89.46,228728.0,89.49,89.59,89.42,89.46,228728.0
2021-07-14 14:50:00,89.46,89.55,89.43,89.54,276394.0,89.46,89.55,89.43,89.54,276394.0
2021-07-14 15:00:00,89.54,89.74,89.5,89.67,432800.0,89.54,89.74,89.5,89.67,432800.0
2021-07-14 15:10:00,89.67,89.71,89.4,89.42,444649.0,89.67,89.71,89.4,89.42,444649.0
2021-07-14 15:20:00,89.42,89.45,89.18,89.2,384826.0,89.42,89.45,89.18,89.2,384826.0
2021-07-14 15:30:00,89.21,89.39,89.16,89.39,564646.0,89.21,89.39,89.16,89.39,564646.0
2021-07-14 15:40:00,89.38,89.43,89.25,89.27,453969.0,89.38,89.43,89.25,89.27,453969.0
2021-07-14 15:50:00,89.26,89.26,88.94,89.06,1641283.0,89.26,89.26,88.94,89.06,1641283.0
2021-07-15 09:30:00,89.75,89.78,88.32,88.39,2680060.0,89.75,89.78,88.32,88.39,2680060.0
2021-07-15 09:40:00,88.38,89.0,88.26,88.98,1658299.0,88.38,89.0,88.26,88.98,1658299.0
2021-07-15 09:50:00,88.99,89.31,88.6,89.22,1384780.0,88.99,89.31,88.6,89.22,1384780.0
2021-07-15 10:00:00,89.21,89.36,89.03,89.36,927176.0,89.21,89.36,89.03,89.36,927176.0
2021-07-15 10:10:00,89.35,89.38,88.6,88.62,1056980.0,89.35,89.38,88.6,88.62,1056980.0
2021-07-15 10:20:00,88.6,88.77,88.08,88.27,1024822.0,88.6,88.77,88.08,88.27,1024822.0
2021-07-15 10:30:00,88.27,88.44,88.08,88.41,763661.0,88.27,88.44,88.08,88.41,763661.0
2021-07-15 10:40:00,88.4,88.4,87.84,87.92,1136753.0,88.4,88.4,87.84,87.92,1136753.0
2021-07-15 10:50:00,87.92,88.14,87.78,87.93,1008075.0,87.92,88.14,87.78,87.93,1008075.0
2021-07-15 11:00:00,87.9,88.24,87.75,88.13,785173.0,87.9,88.24,87.75,88.13,785173.0
2021-07-15 11:10:00,88.12,88.2,88.02,88.03,599375.0,88.12,88.2,88.02,88.03,599375.0
2021-07-15 11:20:00,88.03,88.24,87.95,88.03,595560.0,88.03,88.24,87.95,88.03,595560.0
2021-07-15 11:30:00,88.02,88.18,87.9,88.04,435103.0,88.02,88.18,87.9,88.04,435103.0
2021-07-15 11:40:00,88.04,88.09,87.65,87.67,534803.0,88.04,88.09,87.65,87.67,534803.0
2021-07-15 11:50:00,87.67,87.71,87.48,87.56,803699.0,87.67,87.71,87.48,87.56,803699.0
2021-07-15 12:00:00,87.57,87.57,87.1,87.14,1077363.0,87.57,87.57,87.1,87.14,1077363.0
2021-07-15 12:10:00,87.15,87.29,87.08,87.25,899878.0,87.15,87.29,87.08,87.25,899878.0
2021-07-15 12:20:00,87.25,87.53,87.18,87.44,839900.0,87.25,87.53,87.18,87.44,839900.0
2021-07-15 12:30:00,87.44,87.57,87.16,87.48,509111.0,87.44,87.57,87.16,87.48,509111.0
2021-07-15 12:40:00,87.48,87.63,87.45,87.51,383457.0,87.48,87.63,87.45,87.51,383457.0
2021-07-15 12:50:00,87.52,87.67,87.37,87.37,345164.0,87.52,87.67,87.37,87.37,345164.0
2021-07-15 13:00:00,87.38,87.4,86.88,86.96,902731.0,87.38,87.4,86.88,86.96,902731.0
2021-07-15 13:10:00,86.96,87.16,86.88,86.91,654336.0,86.96,87.16,86.88,86.91,654336.0
2021-07-15 13:20:00,86.9,87.15,86.87,87.03,473383.0,86.9,87.15,86.87,87.03,473383.0
2021-07-15 13:30:00,87.03,87.03,86.47,86.52,1285221.0,87.03,87.03,86.47,86.52,1285221.0
2021-07-15 13:40:00,86.53,86.8,86.45,86.6,1099656.0,86.53,86.8,86.45,86.6,1099656.0
2021-07-15 13:50:00,86.59,86.6,86.18,86.2,1096465.0,86.59,86.6,86.18,86.2,1096465.0
2021-07-15 14:00:00,86.19,86.52,86.18,86.4,823619.0,86.19,86.52,86.18,86.4,823619.0
2021-07-15 14:10:00,86.4,86.53,86.24,86.5,588971.0,86.4,86.53,86.24,86.5,588971.0
2021-07-15 14:20:00,86.51,86.62,86.44,86.56,478835.0,86.51,86.62,86.44,86.56,478835.0
2021-07-15 14:30:00,86.56,86.65,86.51,86.63,441623.0,86.56,86.65,86.51,86.63,441623.0
2021-07-15 14:40:00,86.62,86.9,86.54,86.88,611707.0,86.62,86.9,86.54,86.88,611707.0
2021-07-15 14:50:00,86.88,86.96,86.82,86.95,479712.0,86.88,86.96,86.82,86.95,479712.0
2021-07-15 15:00:00,86.95,86.98,86.77,86.78,408696.0,86.95,86.98,86.77,86.78,408696.0
2021-07-15 15:10:00,86.78,86.86,86.68,86.73,491464.0,86.78,86.86,86.68,86.73,491464.0
2021-07-15 15:20:00,86.73,86.83,86.62,86.8,660133.0,86.73,86.83,86.62,86.8,660133.0
2021-07-15 15:30:00,86.79,87.16,86.79,86.92,820165.0,86.79,87.16,86.79,86.92,820165.0
2021-07-15 15:40:00,86.92,86.98,86.8,86.85,834195.0,86.92,86.98,86.8,86.85,834195.0
2021-07-15 15:50:00,86.86,86.96,86.76,86.93,1382957.0,86.86,86.96,86.76,86.93,1382957.0
2021-07-16 09:30:00,87.32,88.03,87.2,87.35,2457476.0,87.32,88.03,87.2,87.35,2457476.0
2021-07-16 09:40:00,87.36,87.72,86.98,87.3,1714641.0,87.36,87.72,86.98,87.3,1714641.0
2021-07-16 09:50:00,87.3,87.62,87.06,87.38,1204955.0,87.3,87.62,87.06,87.38,1204955.0
2021-07-16 10:00:00,87.38,87.54,86.77,86.77,1342126.0,87.38,87.54,86.77,86.77,1342126.0
2021-07-16 10:10:00,86.78,87.1,86.63,86.92,1136453.0,86.78,87.1,86.63,86.92,1136453.0
2021-07-16 10:20:00,86.93,86.99,86.51,86.73,1278896.0,86.93,86.99,86.51,86.73,1278896.0
2021-07-16 10:30:00,86.75,87.08,86.64,87.0,1054445.0,86.75,87.08,86.64,87.0,1054445.0
2021-07-16 10:40:00,86.98,87.07,86.75,86.93,851789.0,86.98,87.07,86.75,86.93,851789.0
2021-07-16 10:50:00,86.94,87.15,86.81,86.88,934031.0,86.94,87.15,86.81,86.88,934031.0
2021-07-16 11:00:00,86.88,86.99,86.34,86.56,1004266.0,86.88,86.99,86.34,86.56,1004266.0
2021-07-16 11:10:00,86.56,86.63,86.27,86.51,653086.0,86.56,86.63,86.27,86.51,653086.0
2021-07-16 11:20:00,86.51,86.55,86.18,86.19,695193.0,86.51,86.55,86.18,86.19,695193.0
2021-07-16 11:30:00,86.19,86.42,86.16,86.34,595282.0,86.19,86.42,86.16,86.34,595282.0
2021-07-16 11:40:00,86.34,86.39,86.06,86.2,567423.0,86.34,86.39,86.06,86.2,567423.0
2021-07-16 11:50:00,86.2,86.5,86.18,86.37,496290.0,86.2,86.5,86.18,86.37,496290.0
2021-07-16 12:00:00,86.35,86.5,86.33,86.45,333985.0,86.35,86.5,86.33,86.45,333985.0
2021-07-16 12:10:00,86.45,86.71,86.45,86.69,427150.0,86.45,86.71,86.45,86.69,427150.0
2021-07-16 12:20:00,86.69,86.82,86.63,86.66,496176.0,86.69,86.82,86.63,86.66,496176.0
2021-07-16 12:30:00,86.67,86.72,86.53,86.56,334393.0,86.67,86.72,86.53,86.56,334393.0
2021-07-16 12:40:00,86.56,86.57,86.36,86.47,464905.0,86.56,86.57,86.36,86.47,464905.0
2021-07-16 12:50:00,86.46,86.69,86.41,86.65,408475.0,86.46,86.69,86.41,86.65,408475.0
2021-07-16 13:00:00,86.65,86.89,86.6,86.88,466773.0,86.65,86.89,86.6,86.88,466773.0
2021-07-16 13:10:00,86.88,86.88,86.66,86.68,331034.0,86.88,86.88,86.66,86.68,331034.0
2021-07-16 13:20:00,86.68,86.71,86.46,86.49,308469.0,86.68,86.71,86.46,86.49,308469.0
2021-07-16 13:30:00,86.49,86.51,86.27,86.36,506540.0,86.49,86.51,86.27,86.36,506540.0
2021-07-16 13:40:00,86.35,86.42,86.27,86.37,499005.0,86.35,86.42,86.27,86.37,499005.0
2021-07-16 13:50:00,86.37,86.44,86.32,86.33,445754.0,86.37,86.44,86.32,86.33,445754.0
2021-07-16 14:00:00,86.33,86.37,86.08,86.24,938394.0,86.33,86.37,86.08,86.24,938394.0
2021-07-16 14:10:00,86.23,86.41,86.16,86.4,614052.0,86.23,86.41,86.16,86.4,614052.0
2021-07-16 14:20:00,86.39,86.46,86.3,86.31,522952.0,86.39,86.46,86.3,86.31,522952.0
2021-07-16 14:30:00,86.31,86.47,86.21,86.36,597253.0,86.31,86.47,86.21,86.36,597253.0
2021-07-16 14:40:00,86.36,86.46,86.28,86.3,572588.0,86.36,86.46,86.28,86.3,572588.0
2021-07-16 14:50:00,86.29,86.38,86.16,86.17,559585.0,86.29,86.38,86.16,86.17,559585.0
2021-07-16 15:00:00,86.18,86.19,85.94,86.06,960573.0,86.18,86.19,85.94,86.06,960573.0
2021-07-16 15:10:00,86.06,86.26,85.98,86.23,543267.0,86.06,86.26,85.98,86.23,543267.0
2021-07-16 15:20:00,86.23,86.23,85.94,85.99,633217.0,86.23,86.23,85.94,85.99,633217.0
2021-07-16 15:30:00,85.99,86.01,85.77,85.79,894071.0,85.99,86.01,85.77,85.79,894071.0
2021-07-16 15:40:00,85.79,85.88,85.68,85.73,698143.0,85.79,85.88,85.68,85.73,698143.0
2021-07-16 15:50:00,85.74,85.98,85.72,85.89,1810734.0,85.74,85.98,85.72,85.89,1810734.0
2021-07-19 09:30:00,84.98,85.52,84.37,84.43,2886779.0,84.98,85.52,84.37,84.43,2886779.0
2021-07-19 09:40:00,84.43,85.7,84.24,85.48,2262552.0,84.43,85.7,84.24,85.48,2262552.0
2021-07-19 09:50:00,85.46,85.76,85.05,85.35,1682000.0,85.46,85.76,85.05,85.35,1682000.0
2021-07-19 10:00:00,85.34,85.89,84.91,85.73,1583890.0,85.34,85.89,84.91,85.73,1583890.0
2021-07-19 10:10:00,85.73,86.77,85.64,86.72,2349873.0,85.73,86.77,85.64,86.72,2349873.0
2021-07-19 10:20:00,86.71,86.87,86.31,86.44,1517406.0,86.71,86.87,86.31,86.44,1517406.0
2021-07-19 10:30:00,86.43,86.62,86.08,86.4,1088374.0,86.43,86.62,86.08,86.4,1088374.0
2021-07-19 10:40:00,86.41,86.85,86.37,86.69,1507397.0,86.41,86.85,86.37,86.69,1507397.0
2021-07-19 10:50:00,86.68,86.91,86.36,86.72,1351924.0,86.68,86.91,86.36,86.72,1351924.0
2021-07-19 11:00:00,86.71,87.22,86.62,86.9,1256687.0,86.71,87.22,86.62,86.9,1256687.0
2021-07-19 11:10:00,86.89,87.23,86.83,87.0,929246.0,86.89,87.23,86.83,87.0,929246.0
2021-07-19 11:20:00,87.0,87.03,86.53,86.61,695232.0,87.0,87.03,86.53,86.61,695232.0
2021-07-19 11:30:00,86.61,86.93,86.5,86.56,939209.0,86.61,86.93,86.5,86.56,939209.0
2021-07-19 11:40:00,86.57,86.6,86.4,86.53,776110.0,86.57,86.6,86.4,86.53,776110.0
2021-07-19 11:50:00,86.52,86.72,86.45,86.47,407994.0,86.52,86.72,86.45,86.47,407994.0
2021-07-19 12:00:00,86.47,86.5,86.22,86.23,693580.0,86.47,86.5,86.22,86.23,693580.0
2021-07-19 12:10:00,86.23,86.49,86.2,86.35,667468.0,86.23,86.49,86.2,86.35,667468.0
2021-07-19 12:20:00,86.35,86.65,86.23,86.41,563687.0,86.35,86.65,86.23,86.41,563687.0
2021-07-19 12:30:00,86.4,86.44,86.03,86.07,582926.0,86.4,86.44,86.03,86.07,582926.0
2021-07-19 12:40:00,86.07,86.14,85.89,86.01,586987.0,86.07,86.14,85.89,86.01,586987.0
2021-07-19 12:50:00,86.02,86.12,85.91,86.08,376941.0,86.02,86.12,85.91,86.08,376941.0
2021-07-19 13:00:00,86.07,86.33,86.03,86.32,468095.0,86.07,86.33,86.03,86.32,468095.0
2021-07-19 13:10:00,86.32,86.36,86.12,86.14,410682.0,86.32,86.36,86.12,86.14,410682.0
2021-07-19 13:20:00,86.14,86.22,85.97,86.06,416943.0,86.14,86.22,85.97,86.06,416943.0
2021-07-19 13:30:00,86.07,86.35,85.92,86.28,462519.0,86.07,86.35,85.92,86.28,462519.0
2021-07-19 13:40:00,86.29,86.43,86.18,86.28,445070.0,86.29,86.43,86.18,86.28,445070.0
2021-07-19 13:50:00,86.28,86.52,86.19,86.23,466238.0,86.28,86.52,86.19,86.23,466238.0
2021-07-19 14:00:00,86.23,86.55,86.21,86.24,499151.0,86.23,86.55,86.21,86.24,499151.0
2021-07-19 14:10:00,86.25,86.49,86.24,86.48,377421.0,86.25,86.49,86.24,86.48,377421.0
2021-07-19 14:20:00,86.48,86.53,86.32,86.4,322363.0,86.48,86.53,86.32,86.4,322363.0
2021-07-19 14:30:00,86.4,86.44,86.06,86.12,378701.0,86.4,86.44,86.06,86.12,378701.0
2021-07-19 14:40:00,86.12,86.25,86.05,86.23,366333.0,86.12,86.25,86.05,86.23,366333.0
2021-07-19 14:50:00,86.23,86.4,86.06,86.22,469792.0,86.23,86.4,86.06,86.22,469792.0
2021-07-19 15:00:00,86.22,86.35,86.12,86.25,444729.0,86.22,86.35,86.12,86.25,444729.0
2021-07-19 15:10:00,86.26,86.36,86.04,86.06,462336.0,86.26,86.36,86.04,86.06,462336.0
2021-07-19 15:20:00,86.06,86.11,85.84,85.95,660854.0,86.06,86.11,85.84,85.95,660854.0
2021-07-19 15:30:00,85.95,86.06,85.84,86.04,754653.0,85.95,86.06,85.84,86.04,754653.0
2021-07-19 15:40:00,86.04,86.28,86.01,86.23,749911.0,86.04,86.28,86.01,86.23,749911.0
2021-07-19 15:50:00,86.24,86.62,86.15,86.62,1338509.0,86.24,86.62,86.15,86.62,1338509.0
2021-07-20 09:30:00,87.09,87.09,85.43,85.53,2159631.0,87.09,87.09,85.43,85.53,2159631.0
2021-07-20 09:40:00,85.52,85.92,85.29,85.65,1196454.0,85.52,85.92,85.29,85.65,1196454.0
2021-07-20 09:50:00,85.65,85.76,85.23,85.65,1346770.0,85.65,85.76,85.23,85.65,1346770.0
2021-07-20 10:00:00,85.66,85.69,85.16,85.6,1082161.0,85.66,85.69,85.16,85.6,1082161.0
2021-07-20 10:10:00,85.6,86.15,85.52,86.0,1226398.0,85.6,86.15,85.52,86.0,1226398.0
2021-07-20 10:20:00,86.02,86.27,85.91,85.98,1036013.0,86.02,86.27,85.91,85.98,1036013.0
2021-07-20 10:30:00,85.97,86.41,85.86,86.27,917055.0,85.97,86.41,85.86,86.27,917055.0
2021-07-20 10:40:00,86.26,86.45,86.18,86.29,656324.0,86.26,86.45,86.18,86.29,656324.0
2021-07-20 10:50:00,86.29,86.49,86.21,86.26,672605.0,86.29,86.49,86.21,86.26,672605.0
2021-07-20 11:00:00,86.25,86.59,86.06,86.51,751859.0,86.25,86.59,86.06,86.51,751859.0
2021-07-20 11:10:00,86.51,86.8,86.41,86.77,624813.0,86.51,86.8,86.41,86.77,624813.0
2021-07-20 11:20:00,86.75,86.81,86.6,86.66,545791.0,86.75,86.81,86.6,86.66,545791.0
2021-07-20 11:30:00,86.66,86.88,86.59,86.78,572440.0,86.66,86.88,86.59,86.78,572440.0
2021-07-20 11:40:00,86.78,86.92,86.74,86.82,417149.0,86.78,86.92,86.74,86.82,417149.0
2021-07-20 11:50:00,86.83,86.85,86.6,86.68,423533.0,86.83,86.85,86.6,86.68,423533.0
2021-07-20 12:00:00,86.68,86.88,86.6,86.73,363069.0,86.68,86.88,86.6,86.73,363069.0
2021-07-20 12:10:00,86.74,86.75,86.53,86.61,303879.0,86.74,86.75,86.53,86.61,303879.0
2021-07-20 12:20:00,86.6,86.71,86.47,86.66,235601.0,86.6,86.71,86.47,86.66,235601.0
2021-07-20 12:30:00,86.66,86.84,86.61,86.82,247180.0,86.66,86.84,86.61,86.82,247180.0
2021-07-20 12:40:00,86.82,86.9,86.66,86.87,255501.0,86.82,86.9,86.66,86.87,255501.0
2021-07-20 12:50:00,86.87,86.96,86.79,86.82,262895.0,86.87,86.96,86.79,86.82,262895.0
2021-07-20 13:00:00,86.81,86.81,86.57,86.57,299690.0,86.81,86.81,86.57,86.57,299690.0
2021-07-20 13:10:00,86.57,86.93,86.56,86.9,269557.0,86.57,86.93,86.56,86.9,269557.0
2021-07-20 13:20:00,86.9,86.95,86.72,86.8,251067.0,86.9,86.95,86.72,86.8,251067.0
2021-07-20 13:30:00,86.79,86.84,86.69,86.77,346346.0,86.79,86.84,86.69,86.77,346346.0
2021-07-20 13:40:00,86.76,86.95,86.72,86.84,329364.0,86.76,86.95,86.72,86.84,329364.0
2021-07-20 13:50:00,86.84,86.91,86.79,86.9,340752.0,86.84,86.91,86.79,86.9,340752.0
2021-07-20 14:00:00,86.9,87.17,86.87,87.16,541809.0,86.9,87.17,86.87,87.16,541809.0
2021-07-20 14:10:00,87.15,87.23,87.11,87.16,254272.0,87.15,87.23,87.11,87.16,254272.0
2021-07-20 14:20:00,87.16,87.39,87.12,87.33,339571.0,87.16,87.39,87.12,87.33,339571.0
2021-07-20 14:30:00,87.34,87.42,87.29,87.31,325991.0,87.34,87.42,87.29,87.31,325991.0
2021-07-20 14:40:00,87.31,87.38,87.16,87.38,317248.0,87.31,87.38,87.16,87.38,317248.0
2021-07-20 14:50:00,87.38,87.48,87.34,87.47,276927.0,87.38,87.48,87.34,87.47,276927.0
2021-07-20 15:00:00,87.48,87.63,87.43,87.6,363754.0,87.48,87.63,87.43,87.6,363754.0
2021-07-20 15:10:00,87.61,87.72,87.53,87.56,383167.0,87.61,87.72,87.53,87.56,383167.0
2021-07-20 15:20:00,87.56,87.67,87.54,87.66,378585.0,87.56,87.67,87.54,87.66,378585.0
2021-07-20 15:30:00,87.66,87.77,87.63,87.64,408303.0,87.66,87.77,87.63,87.64,408303.0
2021-07-20 15:40:00,87.65,87.69,87.48,87.5,425399.0,87.65,87.69,87.48,87.5,425399.0
2021-07-20 15:50:00,87.51,87.59,87.1,87.12,1528425.0,87.51,87.59,87.1,87.12,1528425.0
2021-07-21 09:30:00,87.25,88.58,86.9,88.13,2510110.0,87.25,88.58,86.9,88.13,2510110.0
2021-07-21 09:40:00,88.13,88.31,87.85,87.94,1531660.0,88.13,88.31,87.85,87.94,1531660.0
2021-07-21 09:50:00,87.96,88.58,87.82,88.51,1084777.0,87.96,88.58,87.82,88.51,1084777.0
2021-07-21 10:00:00,88.52,88.56,88.21,88.24,686557.0,88.52,88.56,88.21,88.24,686557.0
2021-07-21 10:10:00,88.23,88.32,87.91,88.22,811930.0,88.23,88.32,87.91,88.22,811930.0
2021-07-21 10:20:00,88.24,88.65,88.05,88.53,729975.0,88.24,88.65,88.05,88.53,729975.0
2021-07-21 10:30:00,88.53,88.67,88.33,88.5,687411.0,88.53,88.67,88.33,88.5,687411.0
2021-07-21 10:40:00,88.5,88.64,88.39,88.47,513525.0,88.5,88.64,88.39,88.47,513525.0
2021-07-21 10:50:00,88.48,88.84,88.39,88.84,916401.0,88.48,88.84,88.39,88.84,916401.0
2021-07-21 11:00:00,88.83,89.24,88.79,89.16,833530.0,88.83,89.24,88.79,89.16,833530.0
2021-07-21 11:10:00,89.15,89.2,89.05,89.17,600325.0,89.15,89.2,89.05,89.17,600325.0
2021-07-21 11:20:00,89.16,89.24,89.03,89.04,540392.0,89.16,89.24,89.03,89.04,540392.0
2021-07-21 11:30:00,89.04,89.09,88.97,89.06,432373.0,89.04,89.09,88.97,89.06,432373.0
2021-07-21 11:40:00,89.06,89.07,88.87,88.89,455668.0,89.06,89.07,88.87,88.89,455668.0
2021-07-21 11:50:00,88.89,88.94,88.7,88.92,494314.0,88.89,88.94,88.7,88.92,494314.0
2021-07-21 12:00:00,88.92,89.04,88.79,88.8,385533.0,88.92,89.04,88.79,88.8,385533.0
2021-07-21 12:10:00,88.8,88.81,88.64,88.69,270530.0,88.8,88.81,88.64,88.69,270530.0
2021-07-21 12:20:00,88.69,88.9,88.61,88.85,395689.0,88.69,88.9,88.61,88.85,395689.0
2021-07-21 12:30:00,88.85,88.88,88.58,88.58,350907.0,88.85,88.88,88.58,88.58,350907.0
2021-07-21 12:40:00,88.59,88.7,88.48,88.51,313293.0,88.59,88.7,88.48,88.51,313293.0
2021-07-21 12:50:00,88.5,88.52,88.3,88.32,366000.0,88.5,88.52,88.3,88.32,366000.0
2021-07-21 13:00:00,88.33,88.51,88.26,88.49,417217.0,88.33,88.51,88.26,88.49,417217.0
2021-07-21 13:10:00,88.49,88.57,88.46,88.54,437063.0,88.49,88.57,88.46,88.54,437063.0
2021-07-21 13:20:00,88.54,88.69,88.53,88.62,255625.0,88.54,88.69,88.53,88.62,255625.0
2021-07-21 13:30:00,88.63,88.78,88.56,88.74,251801.0,88.63,88.78,88.56,88.74,251801.0
2021-07-21 13:40:00,88.73,88.86,88.73,88.86,270503.0,88.73,88.86,88.73,88.86,270503.0
2021-07-21 13:50:00,88.86,88.87,88.71,88.77,289887.0,88.86,88.87,88.71,88.77,289887.0
2021-07-21 14:00:00,88.77,88.77,88.66,88.67,284197.0,88.77,88.77,88.66,88.67,284197.0
2021-07-21 14:10:00,88.67,88.74,88.57,88.57,271806.0,88.67,88.74,88.57,88.57,271806.0
2021-07-21 14:20:00,88.56,88.74,88.55,88.74,308397.0,88.56,88.74,88.55,88.74,308397.0
2021-07-21 14:30:00,88.74,88.78,88.67,88.76,296935.0,88.74,88.78,88.67,88.76,296935.0
2021-07-21 14:40:00,88.75,88.86,88.74,88.85,309408.0,88.75,88.86,88.74,88.85,309408.0
2021-07-21 14:50:00,88.86,88.99,88.84,88.98,343095.0,88.86,88.99,88.84,88.98,343095.0
2021-07-21 15:00:00,88.98,89.16,88.98,89.12,581991.0,88.98,89.16,88.98,89.12,581991.0
2021-07-21 15:10:00,89.12,89.24,89.11,89.19,442454.0,89.12,89.24,89.11,89.19,442454.0
2021-07-21 15:20:00,89.2,89.22,89.02,89.21,490875.0,89.2,89.22,89.02,89.21,490875.0
2021-07-21 15:30:00,89.22,89.22,89.06,89.1,531187.0,89.22,89.22,89.06,89.1,531187.0
2021-07-21 15:40:00,89.1,89.11,88.99,89.05,485481.0,89.1,89.11,88.99,89.05,485481.0
2021-07-21 15:50:00,89.04,89.49,89.02,89.41,1908168.0,89.04,89.49,89.02,89.41,1908168.0
2021-07-22 09:30:00,89.4,90.46,89.36,90.31,2414383.0,89.4,90.46,89.36,90.31,2414383.0
2021-07-22 09:40:00,90.32,90.33,89.1,89.25,1656411.0,90.32,90.33,89.1,89.25,1656411.0
2021-07-22 09:50:00,89.25,89.52,89.08,89.42,1362117.0,89.25,89.52,89.08,89.42,1362117.0
2021-07-22 10:00:00,89.43,89.96,89.4,89.54,1353305.0,89.43,89.96,89.4,89.54,1353305.0
2021-07-22 10:10:00,89.54,89.78,89.25,89.71,1166146.0,89.54,89.78,89.25,89.71,1166146.0
2021-07-22 10:20:00,89.71,90.13,89.57,90.06,936943.0,89.71,90.13,89.57,90.06,936943.0
2021-07-22 10:30:00,90.06,90.09,89.81,89.93,567996.0,90.06,90.09,89.81,89.93,567996.0
2021-07-22 10:40:00,89.93,90.21,89.76,90.19,891324.0,89.93,90.21,89.76,90.19,891324.0
2021-07-22 10:50:00,90.2,90.23,89.99,90.12,566110.0,90.2,90.23,89.99,90.12,566110.0
2021-07-22 11:00:00,90.13,90.45,90.1,90.22,1033306.0,90.13,90.45,90.1,90.22,1033306.0
2021-07-22 11:10:00,90.21,90.21,89.52,89.85,1005706.0,90.21,90.21,89.52,89.85,1005706.0
2021-07-22 11:20:00,89.85,90.06,89.8,89.87,687167.0,89.85,90.06,89.8,89.87,687167.0
2021-07-22 11:30:00,89.89,90.06,89.81,90.03,517467.0,89.89,90.06,89.81,90.03,517467.0
2021-07-22 11:40:00,90.03,90.27,89.97,90.24,526435.0,90.03,90.27,89.97,90.24,526435.0
2021-07-22 11:50:00,90.23,90.55,90.21,90.47,725588.0,90.23,90.55,90.21,90.47,725588.0
2021-07-22 12:00:00,90.47,90.53,90.19,90.2,809105.0,90.47,90.53,90.19,90.2,809105.0
2021-07-22 12:10:00,90.2,90.24,89.98,89.99,518643.0,90.2,90.24,89.98,89.99,518643.0
2021-07-22 12:20:00,89.98,90.17,89.93,90.16,467689.0,89.98,90.17,89.93,90.16,467689.0
2021-07-22 12:30:00,90.16,90.22,90.06,90.19,314895.0,90.16,90.22,90.06,90.19,314895.0
2021-07-22 12:40:00,90.19,90.3,90.11,90.21,263273.0,90.19,90.3,90.11,90.21,263273.0
2021-07-22 12:50:00,90.22,90.46,90.19,90.45,411842.0,90.22,90.46,90.19,90.45,411842.0
2021-07-22 13:00:00,90.46,90.55,90.39,90.41,534262.0,90.46,90.55,90.39,90.41,534262.0
2021-07-22 13:10:00,90.41,90.68,90.4,90.68,501545.0,90.41,90.68,90.4,90.68,501545.0
2021-07-22 13:20:00,90.68,90.68,90.48,90.54,398210.0,90.68,90.68,90.48,90.54,398210.0
2021-07-22 13:30:00,90.53,90.64,90.41,90.63,403308.0,90.53,90.64,90.41,90.63,403308.0
2021-07-22 13:40:00,90.63,90.64,90.49,90.58,367704.0,90.63,90.64,90.49,90.58,367704.0
2021-07-22 13:50:00,90.58,90.59,90.44,90.55,330990.0,90.58,90.59,90.44,90.55,330990.0
2021-07-22 14:00:00,90.55,90.56,90.45,90.51,258241.0,90.55,90.56,90.45,90.51,258241.0
2021-07-22 14:10:00,90.51,90.63,90.48,90.58,282252.0,90.51,90.63,90.48,90.58,282252.0
2021-07-22 14:20:00,90.58,90.68,90.53,90.67,268410.0,90.58,90.68,90.53,90.67,268410.0
2021-07-22 14:30:00,90.67,90.72,90.59,90.65,412675.0,90.67,90.72,90.59,90.65,412675.0
2021-07-22 14:40:00,90.65,90.76,90.6,90.62,391971.0,90.65,90.76,90.6,90.62,391971.0
2021-07-22 14:50:00,90.63,90.85,90.61,90.83,436373.0,90.63,90.85,90.61,90.83,436373.0
2021-07-22 15:00:00,90.83,90.83,90.61,90.66,367882.0,90.83,90.83,90.61,90.66,367882.0
2021-07-22 15:10:00,90.66,90.77,90.62,90.76,310064.0,90.66,90.77,90.62,90.76,310064.0
2021-07-22 15:20:00,90.76,90.98,90.73,90.94,834553.0,90.76,90.98,90.73,90.94,834553.0
2021-07-22 15:30:00,90.93,91.04,90.92,90.98,737522.0,90.93,91.04,90.92,90.98,737522.0
2021-07-22 15:40:00,90.98,91.2,90.94,91.02,1033544.0,90.98,91.2,90.94,91.02,1033544.0
2021-07-22 15:50:00,91.03,91.36,91.02,91.21,1677084.0,91.03,91.36,91.02,91.21,1677084.0
2021-07-23 09:30:00,91.33,91.64,90.19,90.56,3000013.0,91.33,91.64,90.19,90.56,3000013.0
2021-07-23 09:40:00,90.56,91.39,90.42,90.94,1748315.0,90.56,91.39,90.42,90.94,1748315.0
2021-07-23 09:50:00,90.92,91.51,90.69,91.28,1529047.0,90.92,91.51,90.69,91.28,1529047.0
2021-07-23 10:00:00,91.27,91.39,90.82,90.97,1296729.0,91.27,91.39,90.82,90.97,1296729.0
2021-07-23 10:10:00,90.96,91.09,90.71,90.86,924930.0,90.96,91.09,90.71,90.86,924930.0
2021-07-23 10:20:00,90.84,91.11,90.76,91.04,747690.0,90.84,91.11,90.76,91.04,747690.0
2021-07-23 10:30:00,91.05,91.54,91.0,91.32,1131935.0,91.05,91.54,91.0,91.32,1131935.0
2021-07-23 10:40:00,91.33,91.33,91.01,91.04,670499.0,91.33,91.33,91.01,91.04,670499.0
2021-07-23 10:50:00,91.04,91.15,90.94,90.97,399179.0,91.04,91.15,90.94,90.97,399179.0
2021-07-23 11:00:00,90.97,91.05,90.76,90.87,588516.0,90.97,91.05,90.76,90.87,588516.0
2021-07-23 11:10:00,90.86,91.35,90.85,91.32,566387.0,90.86,91.35,90.85,91.32,566387.0
2021-07-23 11:20:00,91.33,91.54,91.25,91.47,572816.0,91.33,91.54,91.25,91.47,572816.0
2021-07-23 11:30:00,91.48,91.64,91.42,91.61,873571.0,91.48,91.64,91.42,91.61,873571.0
2021-07-23 11:40:00,91.61,91.83,91.52,91.83,749928.0,91.61,91.83,91.52,91.83,749928.0
2021-07-23 11:50:00,91.83,92.16,91.81,91.95,1080088.0,91.83,92.16,91.81,91.95,1080088.0
2021-07-23 12:00:00,91.95,91.98,91.73,91.79,590204.0,91.95,91.98,91.73,91.79,590204.0
2021-07-23 12:10:00,91.79,92.03,91.79,91.99,408130.0,91.79,92.03,91.79,91.99,408130.0
2021-07-23 12:20:00,92.0,92.05,91.85,91.86,366552.0,92.0,92.05,91.85,91.86,366552.0
2021-07-23 12:30:00,91.86,91.97,91.84,91.89,267853.0,91.86,91.97,91.84,91.89,267853.0
2021-07-23 12:40:00,91.88,91.99,91.86,91.94,324791.0,91.88,91.99,91.86,91.94,324791.0
2021-07-23 12:50:00,91.94,91.94,91.79,91.88,261667.0,91.94,91.94,91.79,91.88,261667.0
2021-07-23 13:00:00,91.89,91.9,91.71,91.8,299664.0,91.89,91.9,91.71,91.8,299664.0
2021-07-23 13:10:00,91.8,91.96,91.75,91.88,294590.0,91.8,91.96,91.75,91.88,294590.0
2021-07-23 13:20:00,91.88,92.02,91.88,91.91,297972.0,91.88,92.02,91.88,91.91,297972.0
2021-07-23 13:30:00,91.91,91.95,91.73,91.78,322734.0,91.91,91.95,91.73,91.78,322734.0
2021-07-23 13:40:00,91.77,91.86,91.75,91.81,277537.0,91.77,91.86,91.75,91.81,277537.0
2021-07-23 13:50:00,91.82,91.87,91.76,91.83,321195.0,91.82,91.87,91.76,91.83,321195.0
2021-07-23 14:00:00,91.83,92.0,91.81,91.98,342230.0,91.83,92.0,91.81,91.98,342230.0
2021-07-23 14:10:00,91.99,92.1,91.96,92.08,419689.0,91.99,92.1,91.96,92.08,419689.0
2021-07-23 14:20:00,92.08,92.23,92.04,92.16,488800.0,92.08,92.23,92.04,92.16,488800.0
2021-07-23 14:30:00,92.17,92.28,92.13,92.25,563247.0,92.17,92.28,92.13,92.25,563247.0
2021-07-23 14:40:00,92.24,92.37,92.16,92.3,665425.0,92.24,92.37,92.16,92.3,665425.0
2021-07-23 14:50:00,92.3,92.35,92.17,92.18,415213.0,92.3,92.35,92.17,92.18,415213.0
2021-07-23 15:00:00,92.18,92.2,92.05,92.14,451747.0,92.18,92.2,92.05,92.14,451747.0
2021-07-23 15:10:00,92.14,92.15,92.04,92.15,336346.0,92.14,92.15,92.04,92.15,336346.0
2021-07-23 15:20:00,92.15,92.21,91.93,91.96,562363.0,92.15,92.21,91.93,91.96,562363.0
2021-07-23 15:30:00,91.97,92.08,91.95,92.05,517182.0,91.97,92.08,91.95,92.05,517182.0
2021-07-23 15:40:00,92.05,92.14,92.03,92.06,538537.0,92.05,92.14,92.03,92.06,538537.0
2021-07-23 15:50:00,92.06,92.19,92.04,92.15,1497208.0,92.06,92.19,92.04,92.15,1497208.0
2021-07-26 09:30:00,92.01,92.75,91.12,91.65,2868116.0,92.01,92.75,91.12,91.65,2868116.0
2021-07-26 09:40:00,91.64,91.9,91.43,91.58,1215302.0,91.64,91.9,91.43,91.58,1215302.0
2021-07-26 09:50:00,91.58,91.73,91.31,91.43,1024699.0,91.58,91.73,91.31,91.43,1024699.0
2021-07-26 10:00:00,91.43,92.14,91.41,92.11,903204.0,91.43,92.14,91.41,92.11,903204.0
2021-07-26 10:10:00,92.11,92.28,91.74,91.79,892528.0,92.11,92.28,91.74,91.79,892528.0
2021-07-26 10:20:00,91.8,92.22,91.74,92.12,741502.0,91.8,92.22,91.74,92.12,741502.0
2021-07-26 10:30:00,92.11,92.41,92.0,92.32,778764.0,92.11,92.41,92.0,92.32,778764.0
2021-07-26 10:40:00,92.33,92.33,91.61,91.73,752181.0,92.33,92.33,91.61,91.73,752181.0
2021-07-26 10:50:00,91.72,91.88,91.57,91.58,693040.0,91.72,91.88,91.57,91.58,693040.0
2021-07-26 11:00:00,91.58,91.78,91.53,91.59,822164.0,91.58,91.78,91.53,91.59,822164.0
2021-07-26 11:10:00,91.58,91.73,91.47,91.65,559914.0,91.58,91.73,91.47,91.65,559914.0
2021-07-26 11:20:00,91.66,91.72,91.41,91.72,517724.0,91.66,91.72,91.41,91.72,517724.0
2021-07-26 11:30:00,91.71,91.87,91.67,91.87,423094.0,91.71,91.87,91.67,91.87,423094.0
2021-07-26 11:40:00,91.87,92.0,91.85,91.97,392116.0,91.87,92.0,91.85,91.97,392116.0
2021-07-26 11:50:00,91.96,92.14,91.91,92.12,407801.0,91.96,92.14,91.91,92.12,407801.0
2021-07-26 12:00:00,92.12,92.22,92.04,92.17,357145.0,92.12,92.22,92.04,92.17,357145.0
2021-07-26 12:10:00,92.17,92.27,91.98,92.06,490966.0,92.17,92.27,91.98,92.06,490966.0
2021-07-26 12:20:00,92.06,92.18,92.0,92.01,477451.0,92.06,92.18,92.0,92.01,477451.0
2021-07-26 12:30:00,92.01,92.03,91.8,91.83,394094.0,92.01,92.03,91.8,91.83,394094.0
2021-07-26 12:40:00,91.82,91.88,91.62,91.76,459121.0,91.82,91.88,91.62,91.76,459121.0
2021-07-26 12:50:00,91.76,91.83,91.68,91.83,332911.0,91.76,91.83,91.68,91.83,332911.0
2021-07-26 13:00:00,91.83,91.91,91.77,91.83,313800.0,91.83,91.91,91.77,91.83,313800.0
2021-07-26 13:10:00,91.82,91.88,91.67,91.75,436227.0,91.82,91.88,91.67,91.75,436227.0
2021-07-26 13:20:00,91.75,91.88,91.7,91.84,328841.0,91.75,91.88,91.7,91.84,328841.0
2021-07-26 13:30:00,91.84,91.86,91.76,91.8,197471.0,91.84,91.86,91.76,91.8,197471.0
2021-07-26 13:40:00,91.79,91.88,91.75,91.76,283198.0,91.79,91.88,91.75,91.76,283198.0
2021-07-26 13:50:00,91.77,91.95,91.72,91.9,335162.0,91.77,91.95,91.72,91.9,335162.0
2021-07-26 14:00:00,91.89,91.93,91.75,91.89,318151.0,91.89,91.93,91.75,91.89,318151.0
2021-07-26 14:10:00,91.9,91.98,91.78,91.78,284377.0,91.9,91.98,91.78,91.78,284377.0
2021-07-26 14:20:00,91.78,91.94,91.74,91.9,308406.0,91.78,91.94,91.74,91.9,308406.0
2021-07-26 14:30:00,91.89,91.98,91.88,91.9,295478.0,91.89,91.98,91.88,91.9,295478.0
2021-07-26 14:40:00,91.91,92.03,91.9,91.99,288112.0,91.91,92.03,91.9,91.99,288112.0
2021-07-26 14:50:00,92.0,92.04,91.88,91.99,332678.0,92.0,92.04,91.88,91.99,332678.0
2021-07-26 15:00:00,91.99,92.02,91.88,91.9,367725.0,91.99,92.02,91.88,91.9,367725.0
2021-07-26 15:10:00,91.9,91.98,91.79,91.84,337466.0,91.9,91.98,91.79,91.84,337466.0
2021-07-26 15:20:00,91.84,92.0,91.83,91.97,523996.0,91.84,92.0,91.83,91.97,523996.0
2021-07-26 15:30:00,91.98,92.05,91.79,91.9,604076.0,91.98,92.05,91.79,91.9,604076.0
2021-07-26 15:40:00,91.9,91.91,91.73,91.76,445157.0,91.9,91.91,91.73,91.76,445157.0
2021-07-26 15:50:00,91.76,91.92,91.68,91.86,1211769.0,91.76,91.92,91.68,91.86,1211769.0
2021-07-27 09:30:00,92.95,94.0,92.88,93.79,4591434.0,92.95,94.0,92.88,93.79,4591434.0
2021-07-27 09:40:00,93.77,94.1,92.56,92.61,3287811.0,93.77,94.1,92.56,92.61,3287811.0
2021-07-27 09:50:00,92.61,92.76,91.89,91.89,2567253.0,92.61,92.76,91.89,91.89,2567253.0
2021-07-27 10:00:00,91.89,92.19,91.63,91.89,2453176.0,91.89,92.19,91.63,91.89,2453176.0
2021-07-27 10:10:00,91.88,91.94,91.08,91.7,2287636.0,91.88,91.94,91.08,91.7,2287636.0
2021-07-27 10:20:00,91.72,91.81,91.47,91.6,1340918.0,91.72,91.81,91.47,91.6,1340918.0
2021-07-27 10:30:00,91.61,91.62,90.73,90.83,1993574.0,91.61,91.62,90.73,90.83,1993574.0
2021-07-27 10:40:00,90.84,91.13,90.56,91.09,1607472.0,90.84,91.13,90.56,91.09,1607472.0
2021-07-27 10:50:00,91.09,91.21,90.8,90.99,1629732.0,91.09,91.21,90.8,90.99,1629732.0
2021-07-27 11:00:00,90.98,91.28,90.69,90.71,1189943.0,90.98,91.28,90.69,90.71,1189943.0
2021-07-27 11:10:00,90.71,90.89,90.36,90.41,1056865.0,90.71,90.89,90.36,90.41,1056865.0
2021-07-27 11:20:00,90.4,90.56,90.27,90.55,1154444.0,90.4,90.56,90.27,90.55,1154444.0
2021-07-27 11:30:00,90.55,90.56,90.17,90.18,1093509.0,90.55,90.56,90.17,90.18,1093509.0
2021-07-27 11:40:00,90.19,90.35,90.03,90.13,1053212.0,90.19,90.35,90.03,90.13,1053212.0
2021-07-27 11:50:00,90.12,90.14,89.85,89.92,1228987.0,90.12,90.14,89.85,89.92,1228987.0
2021-07-27 12:00:00,89.91,89.92,89.35,89.75,1738169.0,89.91,89.92,89.35,89.75,1738169.0
2021-07-27 12:10:00,89.76,89.83,89.46,89.61,1371347.0,89.76,89.83,89.46,89.61,1371347.0
2021-07-27 12:20:00,89.62,89.77,89.5,89.67,861896.0,89.62,89.77,89.5,89.67,861896.0
2021-07-27 12:30:00,89.66,89.96,89.35,89.93,1914387.0,89.66,89.96,89.35,89.93,1914387.0
2021-07-27 12:40:00,89.93,90.15,89.9,90.07,1305706.0,89.93,90.15,89.9,90.07,1305706.0
2021-07-27 12:50:00,90.05,90.11,89.63,89.66,912941.0,90.05,90.11,89.63,89.66,912941.0
2021-07-27 13:00:00,89.66,89.75,89.48,89.58,762790.0,89.66,89.75,89.48,89.58,762790.0
2021-07-27 13:10:00,89.57,89.62,89.18,89.23,828036.0,89.57,89.62,89.18,89.23,828036.0
2021-07-27 13:20:00,89.23,89.38,89.1,89.35,731007.0,89.23,89.38,89.1,89.35,731007.0
2021-07-27 13:30:00,89.35,89.78,89.29,89.75,758341.0,89.35,89.78,89.29,89.75,758341.0
2021-07-27 13:40:00,89.75,89.93,89.63,89.88,721299.0,89.75,89.93,89.63,89.88,721299.0
2021-07-27 13:50:00,89.88,89.99,89.73,89.8,837275.0,89.88,89.99,89.73,89.8,837275.0
2021-07-27 14:00:00,89.8,90.2,89.79,90.18,899782.0,89.8,90.2,89.79,90.18,899782.0
2021-07-27 14:10:00,90.19,90.44,90.05,90.37,1019329.0,90.19,90.44,90.05,90.37,1019329.0
2021-07-27 14:20:00,90.37,90.56,90.35,90.51,1170860.0,90.37,90.56,90.35,90.51,1170860.0
2021-07-27 14:30:00,90.51,90.59,90.42,90.54,803442.0,90.51,90.59,90.42,90.54,803442.0
2021-07-27 14:40:00,90.54,90.65,90.5,90.65,900973.0,90.54,90.65,90.5,90.65,900973.0
2021-07-27 14:50:00,90.65,90.97,90.52,90.87,1287728.0,90.65,90.97,90.52,90.87,1287728.0
2021-07-27 15:00:00,90.88,91.17,90.86,91.17,1327631.0,90.88,91.17,90.86,91.17,1327631.0
2021-07-27 15:10:00,91.17,91.19,90.84,90.95,1137921.0,91.17,91.19,90.84,90.95,1137921.0
2021-07-27 15:20:00,90.95,91.27,90.9,91.19,847837.0,90.95,91.27,90.9,91.19,847837.0
2021-07-27 15:30:00,91.2,91.46,90.92,90.95,1486472.0,91.2,91.46,90.92,90.95,1486472.0
2021-07-27 15:40:00,90.94,91.0,90.67,90.72,1950139.0,90.94,91.0,90.67,90.72,1950139.0
2021-07-27 15:50:00,90.73,91.55,90.66,91.1,2202171.0,90.73,91.55,90.66,91.1,2202171.0
2021-07-28 09:30:00,93.44,93.46,91.48,91.66,6565543.0,93.44,93.46,91.48,91.66,6565543.0
2021-07-28 09:40:00,91.65,91.81,89.65,90.21,6110137.0,91.65,91.81,89.65,90.21,6110137.0
2021-07-28 09:50:00,90.21,91.65,90.21,91.41,4514391.0,90.21,91.65,90.21,91.41,4514391.0
2021-07-28 10:00:00,91.39,92.38,91.22,92.34,2775889.0,91.39,92.38,91.22,92.34,2775889.0
2021-07-28 10:10:00,92.32,93.0,92.19,92.89,2860099.0,92.32,93.0,92.19,92.89,2860099.0
2021-07-28 10:20:00,92.89,93.82,92.87,93.73,3637674.0,92.89,93.82,92.87,93.73,3637674.0
2021-07-28 10:30:00,93.73,94.44,93.62,94.22,4321220.0,93.73,94.44,93.62,94.22,4321220.0
2021-07-28 10:40:00,94.23,94.41,93.85,94.29,3141219.0,94.23,94.41,93.85,94.29,3141219.0
2021-07-28 10:50:00,94.31,95.44,94.27,95.41,5250343.0,94.31,95.44,94.27,95.41,5250343.0
2021-07-28 11:00:00,95.41,96.13,95.15,95.83,5634679.0,95.41,96.13,95.15,95.83,5634679.0
2021-07-28 11:10:00,95.83,96.69,95.77,96.6,4322590.0,95.83,96.69,95.77,96.6,4322590.0
2021-07-28 11:20:00,96.62,96.62,95.56,95.61,4083024.0,96.62,96.62,95.56,95.61,4083024.0
2021-07-28 11:30:00,95.6,95.85,95.21,95.6,4188512.0,95.6,95.85,95.21,95.6,4188512.0
2021-07-28 11:40:00,95.59,96.13,95.56,95.86,3240651.0,95.59,96.13,95.56,95.86,3240651.0
2021-07-28 11:50:00,95.88,96.25,95.76,96.21,2174308.0,95.88,96.25,95.76,96.21,2174308.0
2021-07-28 12:00:00,96.22,96.88,96.11,96.6,3358291.0,96.22,96.88,96.11,96.6,3358291.0
2021-07-28 12:10:00,96.61,96.97,96.45,96.91,2522132.0,96.61,96.97,96.45,96.91,2522132.0
2021-07-28 12:20:00,96.92,97.33,96.75,97.1,3866986.0,96.92,97.33,96.75,97.1,3866986.0
2021-07-28 12:30:00,97.1,97.39,96.88,97.05,2788475.0,97.1,97.39,96.88,97.05,2788475.0
2021-07-28 12:40:00,97.05,97.51,96.8,97.5,2786909.0,97.05,97.51,96.8,97.5,2786909.0
2021-07-28 12:50:00,97.5,97.51,96.93,97.27,2316941.0,97.5,97.51,96.93,97.27,2316941.0
2021-07-28 13:00:00,97.27,97.84,97.27,97.77,2781345.0,97.27,97.84,97.27,97.77,2781345.0
2021-07-28 13:10:00,97.76,97.83,97.13,97.16,2199987.0,97.76,97.83,97.13,97.16,2199987.0
2021-07-28 13:20:00,97.16,97.35,96.77,96.94,2459345.0,97.16,97.35,96.77,96.94,2459345.0
2021-07-28 13:30:00,96.94,97.07,96.54,96.58,2037735.0,96.94,97.07,96.54,96.58,2037735.0
2021-07-28 13:40:00,96.58,97.16,96.55,97.04,1737668.0,96.58,97.16,96.55,97.04,1737668.0
2021-07-28 13:50:00,97.03,97.25,96.89,97.2,1584804.0,97.03,97.25,96.89,97.2,1584804.0
2021-07-28 14:00:00,97.21,97.72,96.8,97.59,3018327.0,97.21,97.72,96.8,97.59,3018327.0
2021-07-28 14:10:00,97.59,97.86,97.54,97.54,1593890.0,97.59,97.86,97.54,97.54,1593890.0
2021-07-28 14:20:00,97.54,97.83,97.35,97.76,1486069.0,97.54,97.83,97.35,97.76,1486069.0
2021-07-28 14:30:00,97.77,97.91,97.48,97.91,2553570.0,97.77,97.91,97.48,97.91,2553570.0
2021-07-28 14:40:00,97.88,98.41,97.84,98.34,2629398.0,97.88,98.41,97.84,98.34,2629398.0
2021-07-28 14:50:00,98.34,98.52,97.76,97.87,3046803.0,98.34,98.52,97.76,97.87,3046803.0
2021-07-28 15:00:00,97.88,98.07,97.64,98.01,2303962.0,97.88,98.07,97.64,98.01,2303962.0
2021-07-28 15:10:00,98.01,98.62,98.0,98.52,2971888.0,98.01,98.62,98.0,98.52,2971888.0
2021-07-28 15:20:00,98.54,98.71,98.36,98.68,2128632.0,98.54,98.71,98.36,98.68,2128632.0
2021-07-28 15:30:00,98.68,98.69,98.31,98.43,2163427.0,98.68,98.69,98.31,98.43,2163427.0
2021-07-28 15:40:00,98.43,98.59,97.9,98.09,3096517.0,98.43,98.59,97.9,98.09,3096517.0
2021-07-28 15:50:00,98.09,98.14,97.73,97.9,3745934.0,98.09,98.14,97.73,97.9,3745934.0
2021-07-29 09:30:00,96.58,99.89,96.58,99.87,9176549.0,96.58,99.89,96.58,99.87,9176549.0
2021-07-29 09:40:00,99.86,100.6,99.51,99.72,7921335.0,99.86,100.6,99.51,99.72,7921335.0
2021-07-29 09:50:00,99.72,100.73,99.51,100.17,5188299.0,99.72,100.73,99.51,100.17,5188299.0
2021-07-29 10:00:00,100.18,100.41,99.72,100.21,3581459.0,100.18,100.41,99.72,100.21,3581459.0
2021-07-29 10:10:00,100.21,101.23,99.99,101.13,4946262.0,100.21,101.23,99.99,101.13,4946262.0
2021-07-29 10:20:00,101.13,101.61,101.11,101.61,3622235.0,101.13,101.61,101.11,101.61,3622235.0
2021-07-29 10:30:00,101.61,101.86,101.3,101.83,3144459.0,101.61,101.86,101.3,101.83,3144459.0
2021-07-29 10:40:00,101.84,102.59,101.81,102.46,4842542.0,101.84,102.59,101.81,102.46,4842542.0
2021-07-29 10:50:00,102.47,102.89,102.42,102.47,4252043.0,102.47,102.89,102.42,102.47,4252043.0
2021-07-29 11:00:00,102.47,102.92,102.27,102.92,3799880.0,102.47,102.92,102.27,102.92,3799880.0
2021-07-29 11:10:00,102.92,103.21,102.8,103.06,4130410.0,102.92,103.21,102.8,103.06,4130410.0
2021-07-29 11:20:00,103.05,103.41,102.78,103.19,3177593.0,103.05,103.41,102.78,103.19,3177593.0
2021-07-29 11:30:00,103.19,103.23,102.36,102.43,3899884.0,103.19,103.23,102.36,102.43,3899884.0
2021-07-29 11:40:00,102.45,103.54,102.43,103.42,4579406.0,102.45,103.54,102.43,103.42,4579406.0
2021-07-29 11:50:00,103.41,103.49,103.14,103.4,2658186.0,103.41,103.49,103.14,103.4,2658186.0
2021-07-29 12:00:00,103.39,103.81,103.23,103.79,2929165.0,103.39,103.81,103.23,103.79,2929165.0
2021-07-29 12:10:00,103.79,104.41,103.69,104.23,4513424.0,103.79,104.41,103.69,104.23,4513424.0
2021-07-29 12:20:00,104.25,104.57,104.07,104.25,3567294.0,104.25,104.57,104.07,104.25,3567294.0
2021-07-29 12:30:00,104.25,104.46,104.06,104.09,2224937.0,104.25,104.46,104.06,104.09,2224937.0
2021-07-29 12:40:00,104.09,104.24,103.54,103.83,3198637.0,104.09,104.24,103.54,103.83,3198637.0
2021-07-29 12:50:00,103.84,104.58,103.73,104.57,3060225.0,103.84,104.58,103.73,104.57,3060225.0
2021-07-29 13:00:00,104.57,104.83,104.37,104.56,3550270.0,104.57,104.83,104.37,104.56,3550270.0
2021-07-29 13:10:00,104.56,104.65,104.29,104.4,1730618.0,104.56,104.65,104.29,104.4,1730618.0
2021-07-29 13:20:00,104.41,105.04,104.37,104.91,2814017.0,104.41,105.04,104.37,104.91,2814017.0
2021-07-29 13:30:00,104.91,105.36,104.87,105.15,3483874.0,104.91,105.36,104.87,105.15,3483874.0
2021-07-29 13:40:00,105.15,105.25,104.76,105.03,2422185.0,105.15,105.25,104.76,105.03,2422185.0
2021-07-29 13:50:00,105.02,105.5,104.86,105.44,2641920.0,105.02,105.5,104.86,105.44,2641920.0
2021-07-29 14:00:00,105.44,105.65,105.35,105.6,2634932.0,105.44,105.65,105.35,105.6,2634932.0
2021-07-29 14:10:00,105.61,105.74,104.93,105.03,3377199.0,105.61,105.74,104.93,105.03,3377199.0
2021-07-29 14:20:00,105.03,105.24,104.7,105.08,3199931.0,105.03,105.24,104.7,105.08,3199931.0
2021-07-29 14:30:00,105.09,105.19,103.99,104.31,4002509.0,105.09,105.19,103.99,104.31,4002509.0
2021-07-29 14:40:00,104.32,104.34,103.23,103.36,4881286.0,104.32,104.34,103.23,103.36,4881286.0
2021-07-29 14:50:00,103.35,103.91,103.02,103.88,3914524.0,103.35,103.91,103.02,103.88,3914524.0
2021-07-29 15:00:00,103.89,103.93,103.56,103.93,2654335.0,103.89,103.93,103.56,103.93,2654335.0
2021-07-29 15:10:00,103.92,103.93,102.8,103.32,3949825.0,103.92,103.93,102.8,103.32,3949825.0
2021-07-29 15:20:00,103.33,103.41,102.65,102.77,3981639.0,103.33,103.41,102.65,102.77,3981639.0
2021-07-29 15:30:00,102.76,103.34,102.72,103.34,2974496.0,102.76,103.34,102.72,103.34,2974496.0
2021-07-29 15:40:00,103.34,103.61,103.19,103.34,3232998.0,103.34,103.61,103.19,103.34,3232998.0
2021-07-29 15:50:00,103.34,103.38,102.86,102.95,4208408.0,103.34,103.38,102.86,102.95,4208408.0
2021-07-30 09:30:00,101.6,104.64,101.38,104.4,7477583.0,101.6,104.64,101.38,104.4,7477583.0
2021-07-30 09:40:00,104.42,105.82,104.41,104.99,7530992.0,104.42,105.82,104.41,104.99,7530992.0
2021-07-30 09:50:00,104.98,105.21,104.4,105.09,4644693.0,104.98,105.21,104.4,105.09,4644693.0
2021-07-30 10:00:00,105.1,106.33,105.0,106.03,5628707.0,105.1,106.33,105.0,106.03,5628707.0
2021-07-30 10:10:00,106.03,106.43,105.24,105.27,4570980.0,106.03,106.43,105.24,105.27,4570980.0
2021-07-30 10:20:00,105.27,106.24,105.13,106.08,3970798.0,105.27,106.24,105.13,106.08,3970798.0
2021-07-30 10:30:00,106.1,106.47,105.68,106.07,3625952.0,106.1,106.47,105.68,106.07,3625952.0
2021-07-30 10:40:00,106.05,106.54,105.6,105.63,3070012.0,106.05,106.54,105.6,105.63,3070012.0
2021-07-30 10:50:00,105.63,106.32,105.62,105.65,2445343.0,105.63,106.32,105.62,105.65,2445343.0
2021-07-30 11:00:00,105.65,105.67,105.1,105.5,2820374.0,105.65,105.67,105.1,105.5,2820374.0
2021-07-30 11:10:00,105.49,105.49,104.55,104.92,3515431.0,105.49,105.49,104.55,104.92,3515431.0
2021-07-30 11:20:00,104.93,105.48,104.77,105.37,2922011.0,104.93,105.48,104.77,105.37,2922011.0
2021-07-30 11:30:00,105.38,105.77,105.34,105.66,2883124.0,105.38,105.77,105.34,105.66,2883124.0
2021-07-30 11:40:00,105.66,105.71,105.31,105.5,1719470.0,105.66,105.71,105.31,105.5,1719470.0
2021-07-30 11:50:00,105.49,106.47,105.48,106.45,3671740.0,105.49,106.47,105.48,106.45,3671740.0
2021-07-30 12:00:00,106.46,106.66,106.12,106.52,3608882.0,106.46,106.66,106.12,106.52,3608882.0
2021-07-30 12:10:00,106.52,106.6,106.03,106.09,2352300.0,106.52,106.6,106.03,106.09,2352300.0
2021-07-30 12:20:00,106.09,106.2,105.72,105.96,2269859.0,106.09,106.2,105.72,105.96,2269859.0
2021-07-30 12:30:00,105.97,106.43,105.91,106.38,2000514.0,105.97,106.43,105.91,106.38,2000514.0
2021-07-30 12:40:00,106.38,106.95,106.37,106.75,3449909.0,106.38,106.95,106.37,106.75,3449909.0
2021-07-30 12:50:00,106.75,106.97,106.66,106.81,1970929.0,106.75,106.97,106.66,106.81,1970929.0
2021-07-30 13:00:00,106.82,106.82,106.22,106.23,2279525.0,106.82,106.82,106.22,106.23,2279525.0
2021-07-30 13:10:00,106.23,106.51,106.05,106.23,1924400.0,106.23,106.51,106.05,106.23,1924400.0
2021-07-30 13:20:00,106.23,106.5,106.06,106.38,1894181.0,106.23,106.5,106.06,106.38,1894181.0
2021-07-30 13:30:00,106.37,106.67,106.26,106.5,1775394.0,106.37,106.67,106.26,106.5,1775394.0
2021-07-30 13:40:00,106.49,106.52,106.24,106.32,1594460.0,106.49,106.52,106.24,106.32,1594460.0
2021-07-30 13:50:00,106.33,106.48,106.1,106.38,1248571.0,106.33,106.48,106.1,106.38,1248571.0
2021-07-30 14:00:00,106.39,106.54,106.29,106.43,1264036.0,106.39,106.54,106.29,106.43,1264036.0
2021-07-30 14:10:00,106.44,106.53,106.36,106.43,1009961.0,106.44,106.53,106.36,106.43,1009961.0
2021-07-30 14:20:00,106.43,106.59,106.22,106.23,1898427.0,106.43,106.59,106.22,106.23,1898427.0
2021-07-30 14:30:00,106.22,106.32,105.55,105.7,2551730.0,106.22,106.32,105.55,105.7,2551730.0
2021-07-30 14:40:00,105.7,105.98,105.46,105.92,2592046.0,105.7,105.98,105.46,105.92,2592046.0
2021-07-30 14:50:00,105.92,105.94,105.5,105.85,2020253.0,105.92,105.94,105.5,105.85,2020253.0
2021-07-30 15:00:00,105.84,106.25,105.71,106.23,2382365.0,105.84,106.25,105.71,106.23,2382365.0
2021-07-30 15:10:00,106.23,106.46,106.13,106.41,2305086.0,106.23,106.46,106.13,106.41,2305086.0
2021-07-30 15:20:00,106.41,106.66,106.27,106.45,3060213.0,106.41,106.66,106.27,106.45,3060213.0
2021-07-30 15:30:00,106.44,106.51,106.3,106.41,1797400.0,106.44,106.51,106.3,106.41,1797400.0
2021-07-30 15:40:00,106.42,106.42,106.11,106.14,2284042.0,106.42,106.42,106.11,106.14,2284042.0
2021-07-30 15:50:00,106.15,106.33,105.97,106.22,4212710.0,106.15,106.33,105.97,106.22,4212710.0
2021-08-02 09:30:00,105.93,106.13,103.83,104.51,5899329.0,105.93,106.13,103.83,104.51,5899329.0
2021-08-02 09:40:00,104.52,105.82,103.94,105.7,4825431.0,104.52,105.82,103.94,105.7,4825431.0
2021-08-02 09:50:00,105.7,106.4,104.77,106.2,4154886.0,105.7,106.4,104.77,106.2,4154886.0
2021-08-02 10:00:00,106.18,106.88,105.95,106.87,4059400.0,106.18,106.88,105.95,106.87,4059400.0
2021-08-02 10:10:00,106.86,108.43,106.82,108.19,6378537.0,106.86,108.43,106.82,108.19,6378537.0
2021-08-02 10:20:00,108.17,108.53,107.82,108.16,3971819.0,108.17,108.53,107.82,108.16,3971819.0
2021-08-02 10:30:00,108.15,108.44,107.62,108.4,3401131.0,108.15,108.44,107.62,108.4,3401131.0
2021-08-02 10:40:00,108.4,108.52,107.89,107.95,2571830.0,108.4,108.52,107.89,107.95,2571830.0
2021-08-02 10:50:00,107.94,108.33,107.76,107.97,2046039.0,107.94,108.33,107.76,107.97,2046039.0
2021-08-02 11:00:00,107.96,108.06,107.56,107.72,2004862.0,107.96,108.06,107.56,107.72,2004862.0
2021-08-02 11:10:00,107.7,108.45,107.48,108.25,2119894.0,107.7,108.45,107.48,108.25,2119894.0
2021-08-02 11:20:00,108.24,108.34,107.52,107.77,2216429.0,108.24,108.34,107.52,107.77,2216429.0
2021-08-02 11:30:00,107.78,109.16,107.48,108.76,3460448.0,107.78,109.16,107.48,108.76,3460448.0
2021-08-02 11:40:00,108.76,108.96,108.5,108.58,2129476.0,108.76,108.96,108.5,108.58,2129476.0
2021-08-02 11:50:00,108.58,108.64,107.94,108.0,1837048.0,108.58,108.64,107.94,108.0,1837048.0
2021-08-02 12:00:00,108.01,108.03,107.23,107.25,2411846.0,108.01,108.03,107.23,107.25,2411846.0
2021-08-02 12:10:00,107.24,107.94,107.2,107.86,2053338.0,107.24,107.94,107.2,107.86,2053338.0
2021-08-02 12:20:00,107.86,108.2,107.65,107.99,1612343.0,107.86,108.2,107.65,107.99,1612343.0
2021-08-02 12:30:00,108.0,108.19,107.94,108.01,1273444.0,108.0,108.19,107.94,108.01,1273444.0
2021-08-02 12:40:00,108.02,108.97,107.91,108.73,2594074.0,108.02,108.97,107.91,108.73,2594074.0
2021-08-02 12:50:00,108.72,108.86,108.57,108.77,1745633.0,108.72,108.86,108.57,108.77,1745633.0
2021-08-02 13:00:00,108.77,109.29,108.68,108.82,2718695.0,108.77,109.29,108.68,108.82,2718695.0
2021-08-02 13:10:00,108.83,109.45,108.83,109.39,2544552.0,108.83,109.45,108.83,109.39,2544552.0
2021-08-02 13:20:00,109.4,109.57,109.22,109.33,1958441.0,109.4,109.57,109.22,109.33,1958441.0
2021-08-02 13:30:00,109.31,109.76,109.31,109.53,2494223.0,109.31,109.76,109.31,109.53,2494223.0
2021-08-02 13:40:00,109.53,109.85,109.37,109.78,2319511.0,109.53,109.85,109.37,109.78,2319511.0
2021-08-02 13:50:00,109.76,110.21,109.62,109.9,3384581.0,109.76,110.21,109.62,109.9,3384581.0
2021-08-02 14:00:00,109.9,110.33,109.78,110.0,2953158.0,109.9,110.33,109.78,110.0,2953158.0
2021-08-02 14:10:00,110.0,110.23,109.89,110.07,1727895.0,110.0,110.23,109.89,110.07,1727895.0
2021-08-02 14:20:00,110.08,110.11,109.7,109.96,1801591.0,110.08,110.11,109.7,109.96,1801591.0
2021-08-02 14:30:00,109.95,109.99,109.61,109.78,1558964.0,109.95,109.99,109.61,109.78,1558964.0
2021-08-02 14:40:00,109.79,110.18,109.73,110.08,1927629.0,109.79,110.18,109.73,110.08,1927629.0
2021-08-02 14:50:00,110.08,110.18,109.8,110.07,1724293.0,110.08,110.18,109.8,110.07,1724293.0
2021-08-02 15:00:00,110.06,110.11,109.64,109.71,1743503.0,110.06,110.11,109.64,109.71,1743503.0
2021-08-02 15:10:00,109.71,109.78,109.55,109.64,2008144.0,109.71,109.78,109.55,109.64,2008144.0
2021-08-02 15:20:00,109.65,109.76,109.03,109.11,2442860.0,109.65,109.76,109.03,109.11,2442860.0
2021-08-02 15:30:00,109.11,109.23,108.59,108.72,2849644.0,109.11,109.23,108.59,108.72,2849644.0
2021-08-02 15:40:00,108.72,108.89,108.49,108.57,2301856.0,108.72,108.89,108.49,108.57,2301856.0
2021-08-02 15:50:00,108.56,108.71,108.16,108.63,3335936.0,108.56,108.71,108.16,108.63,3335936.0
2021-08-03 09:30:00,108.13,110.33,108.13,110.31,7007942.0,108.13,110.33,108.13,110.31,7007942.0
2021-08-03 09:40:00,110.32,110.52,109.62,109.91,5094319.0,110.32,110.52,109.62,109.91,5094319.0
2021-08-03 09:50:00,109.92,110.0,108.19,108.25,5516044.0,109.92,110.0,108.19,108.25,5516044.0
2021-08-03 10:00:00,108.23,109.37,107.66,107.79,4816312.0,108.23,109.37,107.66,107.79,4816312.0
2021-08-03 10:10:00,107.79,108.72,107.68,108.72,3944579.0,107.79,108.72,107.68,108.72,3944579.0
2021-08-03 10:20:00,108.72,109.68,108.7,109.51,3866047.0,108.72,109.68,108.7,109.51,3866047.0
2021-08-03 10:30:00,109.51,110.06,108.9,109.74,4024253.0,109.51,110.06,108.9,109.74,4024253.0
2021-08-03 10:40:00,109.71,110.14,109.34,109.65,3250887.0,109.71,110.14,109.34,109.65,3250887.0
2021-08-03 10:50:00,109.67,110.27,109.66,109.92,2970246.0,109.67,110.27,109.66,109.92,2970246.0
2021-08-03 11:00:00,109.91,110.09,109.22,109.41,2266611.0,109.91,110.09,109.22,109.41,2266611.0
2021-08-03 11:10:00,109.4,109.59,108.75,109.01,2568252.0,109.4,109.59,108.75,109.01,2568252.0
2021-08-03 11:20:00,109.0,110.34,108.94,110.23,3567872.0,109.0,110.34,108.94,110.23,3567872.0
2021-08-03 11:30:00,110.24,111.25,110.07,111.18,4156557.0,110.24,111.25,110.07,111.18,4156557.0
2021-08-03 11:40:00,111.19,111.91,111.07,111.5,4442913.0,111.19,111.91,111.07,111.5,4442913.0
2021-08-03 11:50:00,111.49,111.72,111.21,111.59,2830086.0,111.49,111.72,111.21,111.59,2830086.0
2021-08-03 12:00:00,111.6,112.18,111.47,111.95,4311618.0,111.6,112.18,111.47,111.95,4311618.0
2021-08-03 12:10:00,111.96,112.22,111.78,111.93,2771807.0,111.96,112.22,111.78,111.93,2771807.0
2021-08-03 12:20:00,111.93,112.37,111.85,112.3,2766355.0,111.93,112.37,111.85,112.3,2766355.0
2021-08-03 12:30:00,112.31,112.69,112.15,112.51,2759460.0,112.31,112.69,112.15,112.51,2759460.0
2021-08-03 12:40:00,112.51,112.92,112.26,112.74,3333482.0,112.51,112.92,112.26,112.74,3333482.0
2021-08-03 12:50:00,112.73,113.67,112.53,113.61,4628326.0,112.73,113.67,112.53,113.61,4628326.0
2021-08-03 13:00:00,113.62,113.67,113.13,113.22,3969919.0,113.62,113.67,113.13,113.22,3969919.0
2021-08-03 13:10:00,113.21,113.54,112.83,112.88,3479494.0,113.21,113.54,112.83,112.88,3479494.0
2021-08-03 13:20:00,112.89,113.31,112.8,113.28,3587304.0,112.89,113.31,112.8,113.28,3587304.0
2021-08-03 13:30:00,113.28,114.63,113.22,114.57,5291141.0,113.28,114.63,113.22,114.57,5291141.0
2021-08-03 13:40:00,114.56,114.74,113.99,114.35,4366813.0,114.56,114.74,113.99,114.35,4366813.0
2021-08-03 13:50:00,114.35,114.85,114.01,114.09,4377546.0,114.35,114.85,114.01,114.09,4377546.0
2021-08-03 14:00:00,114.1,114.22,113.57,113.76,3514399.0,114.1,114.22,113.57,113.76,3514399.0
2021-08-03 14:10:00,113.76,114.19,113.38,113.44,3259757.0,113.76,114.19,113.38,113.44,3259757.0
2021-08-03 14:20:00,113.44,113.89,113.07,113.44,3295945.0,113.44,113.89,113.07,113.44,3295945.0
2021-08-03 14:30:00,113.43,113.51,112.61,112.61,3185020.0,113.43,113.51,112.61,112.61,3185020.0
2021-08-03 14:40:00,112.61,113.0,112.54,112.85,2811650.0,112.61,113.0,112.54,112.85,2811650.0
2021-08-03 14:50:00,112.86,113.37,112.61,112.7,2889649.0,112.86,113.37,112.61,112.7,2889649.0
2021-08-03 15:00:00,112.71,112.89,112.19,112.65,3605928.0,112.71,112.89,112.19,112.65,3605928.0
2021-08-03 15:10:00,112.65,113.08,112.22,112.94,2844378.0,112.65,113.08,112.22,112.94,2844378.0
2021-08-03 15:20:00,112.93,113.27,112.77,113.08,2404091.0,112.93,113.27,112.77,113.08,2404091.0
2021-08-03 15:30:00,113.07,113.46,112.68,112.82,2829638.0,113.07,113.46,112.68,112.82,2829638.0
2021-08-03 15:40:00,112.83,112.96,112.21,112.26,3071505.0,112.83,112.96,112.21,112.26,3071505.0
2021-08-03 15:50:00,112.28,112.69,112.17,112.56,3698399.0,112.28,112.69,112.17,112.56,3698399.0
2021-08-04 09:30:00,114.44,118.3,114.16,118.3,14496745.0,114.44,118.3,114.16,118.3,14496745.0
2021-08-04 09:40:00,118.3,118.85,116.91,117.19,12348203.0,118.3,118.85,116.91,117.19,12348203.0
2021-08-04 09:50:00,117.19,119.29,116.46,119.08,12078949.0,117.19,119.29,116.46,119.08,12078949.0
2021-08-04 10:00:00,119.11,119.43,117.84,118.37,8876926.0,119.11,119.43,117.84,118.37,8876926.0
2021-08-04 10:10:00,118.38,119.94,117.16,119.82,9970112.0,118.38,119.94,117.16,119.82,9970112.0
2021-08-04 10:20:00,119.81,121.0,119.06,120.44,8999124.0,119.81,121.0,119.06,120.44,8999124.0
2021-08-04 10:30:00,120.47,121.41,119.7,121.14,8252471.0,120.47,121.41,119.7,121.14,8252471.0
2021-08-04 10:40:00,121.12,122.04,120.51,121.91,6973443.0,121.12,122.04,120.51,121.91,6973443.0
2021-08-04 10:50:00,121.91,122.49,120.17,120.76,8977254.0,121.91,122.49,120.17,120.76,8977254.0
2021-08-04 11:00:00,120.76,121.4,120.22,121.09,5749915.0,120.76,121.4,120.22,121.09,5749915.0
2021-08-04 11:10:00,121.07,121.25,119.57,119.66,5426561.0,121.07,121.25,119.57,119.66,5426561.0
2021-08-04 11:20:00,119.64,120.03,117.63,117.92,8970704.0,119.64,120.03,117.63,117.92,8970704.0
2021-08-04 11:30:00,117.92,119.41,117.86,118.2,6554339.0,117.92,119.41,117.86,118.2,6554339.0
2021-08-04 11:40:00,118.19,118.61,117.35,118.25,5531229.0,118.19,118.61,117.35,118.25,5531229.0
2021-08-04 11:50:00,118.23,118.84,117.45,117.75,3977267.0,118.23,118.84,117.45,117.75,3977267.0
2021-08-04 12:00:00,117.72,119.39,117.27,119.34,4720681.0,117.72,119.39,117.27,119.34,4720681.0
2021-08-04 12:10:00,119.35,119.37,118.53,119.02,4028959.0,119.35,119.37,118.53,119.02,4028959.0
2021-08-04 12:20:00,119.0,119.95,118.9,119.85,4084927.0,119.0,119.95,118.9,119.85,4084927.0
2021-08-04 12:30:00,119.84,120.18,119.62,119.87,3430944.0,119.84,120.18,119.62,119.87,3430944.0
2021-08-04 12:40:00,119.86,119.94,119.21,119.32,2482659.0,119.86,119.94,119.21,119.32,2482659.0
2021-08-04 12:50:00,119.33,119.68,118.66,119.15,2816503.0,119.33,119.68,118.66,119.15,2816503.0
2021-08-04 13:00:00,119.15,119.45,118.81,118.91,2122893.0,119.15,119.45,118.81,118.91,2122893.0
2021-08-04 13:10:00,118.92,119.05,118.38,118.97,2678367.0,118.92,119.05,118.38,118.97,2678367.0
2021-08-04 13:20:00,118.98,119.93,118.77,119.55,3219056.0,118.98,119.93,118.77,119.55,3219056.0
2021-08-04 13:30:00,119.55,119.64,118.99,119.08,2811880.0,119.55,119.64,118.99,119.08,2811880.0
2021-08-04 13:40:00,119.08,119.65,118.81,119.57,2008632.0,119.08,119.65,118.81,119.57,2008632.0
2021-08-04 13:50:00,119.58,120.89,119.36,119.88,4565781.0,119.58,120.89,119.36,119.88,4565781.0
2021-08-04 14:00:00,119.89,120.18,119.1,119.63,2997425.0,119.89,120.18,119.1,119.63,2997425.0
2021-08-04 14:10:00,119.66,120.27,119.41,119.58,2959046.0,119.66,120.27,119.41,119.58,2959046.0
2021-08-04 14:20:00,119.59,119.86,118.77,118.88,3204262.0,119.59,119.86,118.77,118.88,3204262.0
2021-08-04 14:30:00,118.88,119.4,118.68,118.74,2738191.0,118.88,119.4,118.68,118.74,2738191.0
2021-08-04 14:40:00,118.76,119.19,118.54,119.12,2390211.0,118.76,119.19,118.54,119.12,2390211.0
2021-08-04 14:50:00,119.13,119.29,118.51,118.6,2366901.0,119.13,119.29,118.51,118.6,2366901.0
2021-08-04 15:00:00,118.61,118.86,118.26,118.43,2453003.0,118.61,118.86,118.26,118.43,2453003.0
2021-08-04 15:10:00,118.44,118.97,118.17,118.69,2973346.0,118.44,118.97,118.17,118.69,2973346.0
2021-08-04 15:20:00,118.69,119.25,118.4,118.67,3107652.0,118.69,119.25,118.4,118.67,3107652.0
2021-08-04 15:30:00,118.67,118.78,118.42,118.5,2046144.0,118.67,118.78,118.42,118.5,2046144.0
2021-08-04 15:40:00,118.49,119.15,118.37,119.02,2592137.0,118.49,119.15,118.37,119.02,2592137.0
2021-08-04 15:50:00,119.02,119.1,118.6,118.76,3459355.0,119.02,119.1,118.6,118.76,3459355.0
2021-08-05 09:30:00,116.62,117.68,115.1,116.57,9530536.0,116.62,117.68,115.1,116.57,9530536.0
2021-08-05 09:40:00,116.58,116.8,115.05,115.93,6312210.0,116.58,116.8,115.05,115.93,6312210.0
2021-08-05 09:50:00,115.91,116.07,114.33,115.15,6317467.0,115.91,116.07,114.33,115.15,6317467.0
2021-08-05 10:00:00,115.16,116.32,115.02,115.06,5216443.0,115.16,116.32,115.02,115.06,5216443.0
2021-08-05 10:10:00,115.06,115.5,114.77,115.45,4304971.0,115.06,115.5,114.77,115.45,4304971.0
2021-08-05 10:20:00,115.46,115.52,114.59,114.8,3734916.0,115.46,115.52,114.59,114.8,3734916.0
2021-08-05 10:30:00,114.8,115.23,113.74,114.23,5124832.0,114.8,115.23,113.74,114.23,5124832.0
2021-08-05 10:40:00,114.24,114.38,113.68,113.9,3491565.0,114.24,114.38,113.68,113.9,3491565.0
2021-08-05 10:50:00,113.9,114.64,113.89,114.02,3300448.0,113.9,114.64,113.89,114.02,3300448.0
2021-08-05 11:00:00,114.03,114.53,114.02,114.2,2110226.0,114.03,114.53,114.02,114.2,2110226.0
2021-08-05 11:10:00,114.2,114.49,113.21,113.29,3583944.0,114.2,114.49,113.21,113.29,3583944.0
2021-08-05 11:20:00,113.28,113.51,112.45,112.57,5430051.0,113.28,113.51,112.45,112.57,5430051.0
2021-08-05 11:30:00,112.58,112.87,112.22,112.73,4410059.0,112.58,112.87,112.22,112.73,4410059.0
2021-08-05 11:40:00,112.73,112.74,111.87,112.11,4170981.0,112.73,112.74,111.87,112.11,4170981.0
2021-08-05 11:50:00,112.11,112.8,112.11,112.79,3090232.0,112.11,112.8,112.11,112.79,3090232.0
2021-08-05 12:00:00,112.79,113.23,112.6,113.14,3264270.0,112.79,113.23,112.6,113.14,3264270.0
2021-08-05 12:10:00,113.13,114.0,113.09,113.75,3750807.0,113.13,114.0,113.09,113.75,3750807.0
2021-08-05 12:20:00,113.76,114.0,113.41,113.48,2894889.0,113.76,114.0,113.41,113.48,2894889.0
2021-08-05 12:30:00,113.48,113.95,113.31,113.33,2375508.0,113.48,113.95,113.31,113.33,2375508.0
2021-08-05 12:40:00,113.32,113.34,112.53,112.71,2737143.0,113.32,113.34,112.53,112.71,2737143.0
2021-08-05 12:50:00,112.71,112.95,112.48,112.93,2203125.0,112.71,112.95,112.48,112.93,2203125.0
2021-08-05 13:00:00,112.94,113.53,112.76,113.53,2222092.0,112.94,113.53,112.76,113.53,2222092.0
2021-08-05 13:10:00,113.54,113.54,112.84,112.88,1670642.0,113.54,113.54,112.84,112.88,1670642.0
2021-08-05 13:20:00,112.87,112.98,112.33,112.35,1738450.0,112.87,112.98,112.33,112.35,1738450.0
2021-08-05 13:30:00,112.36,112.59,112.16,112.5,2181325.0,112.36,112.59,112.16,112.5,2181325.0
2021-08-05 13:40:00,112.5,112.61,112.13,112.38,1823345.0,112.5,112.61,112.13,112.38,1823345.0
2021-08-05 13:50:00,112.38,112.94,112.31,112.92,1405583.0,112.38,112.94,112.31,112.92,1405583.0
2021-08-05 14:00:00,112.92,112.99,112.47,112.71,1519180.0,112.92,112.99,112.47,112.71,1519180.0
2021-08-05 14:10:00,112.69,113.32,112.62,113.13,2049993.0,112.69,113.32,112.62,113.13,2049993.0
2021-08-05 14:20:00,113.13,113.18,112.54,112.56,1579258.0,113.13,113.18,112.54,112.56,1579258.0
2021-08-05 14:30:00,112.55,112.67,112.36,112.61,1489968.0,112.55,112.67,112.36,112.61,1489968.0
2021-08-05 14:40:00,112.6,112.73,112.31,112.73,1385105.0,112.6,112.73,112.31,112.73,1385105.0
2021-08-05 14:50:00,112.73,112.9,112.6,112.73,1471276.0,112.73,112.9,112.6,112.73,1471276.0
2021-08-05 15:00:00,112.73,112.91,112.22,112.22,1562597.0,112.73,112.91,112.22,112.22,1562597.0
2021-08-05 15:10:00,112.23,112.5,112.18,112.38,1543568.0,112.23,112.5,112.18,112.38,1543568.0
2021-08-05 15:20:00,112.38,112.54,112.27,112.38,1355901.0,112.38,112.54,112.27,112.38,1355901.0
2021-08-05 15:30:00,112.36,112.42,111.59,112.0,3132421.0,112.36,112.42,111.59,112.0,3132421.0
2021-08-05 15:40:00,112.0,112.26,111.69,112.06,2519707.0,112.0,112.26,111.69,112.06,2519707.0
2021-08-05 15:50:00,112.07,112.55,111.91,112.35,3874567.0,112.07,112.55,111.91,112.35,3874567.0
2021-08-06 09:30:00,110.56,113.72,110.15,113.25,8565656.0,110.56,113.72,110.15,113.25,8565656.0
2021-08-06 09:40:00,113.26,114.78,113.22,113.61,8037890.0,113.26,114.78,113.22,113.61,8037890.0
2021-08-06 09:50:00,113.61,114.98,113.4,114.71,7334049.0,113.61,114.98,113.4,114.71,7334049.0
2021-08-06 10:00:00,114.69,115.19,114.13,115.03,5405829.0,114.69,115.19,114.13,115.03,5405829.0
2021-08-06 10:10:00,115.02,115.69,114.93,115.51,5201406.0,115.02,115.69,114.93,115.51,5201406.0
2021-08-06 10:20:00,115.5,115.77,114.92,115.65,4296827.0,115.5,115.77,114.92,115.65,4296827.0
2021-08-06 10:30:00,115.65,116.26,115.34,115.43,5242977.0,115.65,116.26,115.34,115.43,5242977.0
2021-08-06 10:40:00,115.45,115.84,114.57,114.75,4356375.0,115.45,115.84,114.57,114.75,4356375.0
2021-08-06 10:50:00,114.74,115.08,114.37,114.77,4295955.0,114.74,115.08,114.37,114.77,4295955.0
2021-08-06 11:00:00,114.79,115.03,112.24,112.78,6647468.0,114.79,115.03,112.24,112.78,6647468.0
2021-08-06 11:10:00,112.79,113.84,112.41,113.74,5330306.0,112.79,113.84,112.41,113.74,5330306.0
2021-08-06 11:20:00,113.75,114.3,113.35,114.17,4256123.0,113.75,114.3,113.35,114.17,4256123.0
2021-08-06 11:30:00,114.15,114.59,113.7,114.29,3235571.0,114.15,114.59,113.7,114.29,3235571.0
2021-08-06 11:40:00,114.3,114.59,113.77,113.8,2551899.0,114.3,114.59,113.77,113.8,2551899.0
2021-08-06 11:50:00,113.82,114.43,113.58,114.4,2043768.0,113.82,114.43,113.58,114.4,2043768.0
2021-08-06 12:00:00,114.39,114.47,113.71,113.84,1583454.0,114.39,114.47,113.71,113.84,1583454.0
2021-08-06 12:10:00,113.84,114.28,113.72,114.22,2059477.0,113.84,114.28,113.72,114.22,2059477.0
2021-08-06 12:20:00,114.2,114.39,113.81,113.91,1811916.0,114.2,114.39,113.81,113.91,1811916.0
2021-08-06 12:30:00,113.91,113.95,113.54,113.75,1733146.0,113.91,113.95,113.54,113.75,1733146.0
2021-08-06 12:40:00,113.76,113.77,112.93,113.09,2216946.0,113.76,113.77,112.93,113.09,2216946.0
2021-08-06 12:50:00,113.08,113.27,112.82,113.15,1742960.0,113.08,113.27,112.82,113.15,1742960.0
2021-08-06 13:00:00,113.15,113.4,112.8,113.01,1597028.0,113.15,113.4,112.8,113.01,1597028.0
2021-08-06 13:10:00,113.01,113.13,112.57,112.73,1439794.0,113.01,113.13,112.57,112.73,1439794.0
2021-08-06 13:20:00,112.73,112.83,111.89,112.1,2586977.0,112.73,112.83,111.89,112.1,2586977.0
2021-08-06 13:30:00,112.1,112.15,111.57,111.97,2293932.0,112.1,112.15,111.57,111.97,2293932.0
2021-08-06 13:40:00,111.97,112.17,111.6,111.67,1979092.0,111.97,112.17,111.6,111.67,1979092.0
2021-08-06 13:50:00,111.68,111.73,111.14,111.41,3145022.0,111.68,111.73,111.14,111.41,3145022.0
2021-08-06 14:00:00,111.42,112.15,111.35,112.12,2857384.0,111.42,112.15,111.35,112.12,2857384.0
2021-08-06 14:10:00,112.12,112.2,111.67,111.95,2262399.0,112.12,112.2,111.67,111.95,2262399.0
2021-08-06 14:20:00,111.93,111.98,111.46,111.66,1990625.0,111.93,111.98,111.46,111.66,1990625.0
2021-08-06 14:30:00,111.67,111.73,111.28,111.47,1418354.0,111.67,111.73,111.28,111.47,1418354.0
2021-08-06 14:40:00,111.48,111.52,110.92,110.96,1579631.0,111.48,111.52,110.92,110.96,1579631.0
2021-08-06 14:50:00,110.96,111.07,110.52,110.52,2491724.0,110.96,111.07,110.52,110.52,2491724.0
2021-08-06 15:00:00,110.52,110.75,110.35,110.7,2296084.0,110.52,110.75,110.35,110.7,2296084.0
2021-08-06 15:10:00,110.71,110.88,110.53,110.65,1663285.0,110.71,110.88,110.53,110.65,1663285.0
2021-08-06 15:20:00,110.66,110.69,110.41,110.56,1564033.0,110.66,110.69,110.41,110.56,1564033.0
2021-08-06 15:30:00,110.56,110.56,110.22,110.45,2353057.0,110.56,110.56,110.22,110.45,2353057.0
2021-08-06 15:40:00,110.46,110.55,109.72,109.77,3376176.0,110.46,110.55,109.72,109.77,3376176.0
2021-08-06 15:50:00,109.77,110.15,109.7,110.1,4366814.0,109.77,110.15,109.7,110.1,4366814.0
2021-08-09 09:30:00,111.31,111.56,108.62,108.66,6369543.0,111.31,111.56,108.62,108.66,6369543.0
2021-08-09 09:40:00,108.66,109.28,108.23,108.81,5867063.0,108.66,109.28,108.23,108.81,5867063.0
2021-08-09 09:50:00,108.8,109.78,108.37,109.56,5556804.0,108.8,109.78,108.37,109.56,5556804.0
2021-08-09 10:00:00,109.56,109.58,108.79,109.48,3242736.0,109.56,109.58,108.79,109.48,3242736.0
2021-08-09 10:10:00,109.49,111.42,109.48,111.39,6547759.0,109.49,111.42,109.48,111.39,6547759.0
2021-08-09 10:20:00,111.41,112.33,111.31,111.88,5583949.0,111.41,112.33,111.31,111.88,5583949.0
2021-08-09 10:30:00,111.89,112.19,111.35,111.48,3547756.0,111.89,112.19,111.35,111.48,3547756.0
2021-08-09 10:40:00,111.48,111.58,110.42,110.63,4221724.0,111.48,111.58,110.42,110.63,4221724.0
2021-08-09 10:50:00,110.64,111.2,110.49,110.83,3297058.0,110.64,111.2,110.49,110.83,3297058.0
2021-08-09 11:00:00,110.82,111.53,110.63,110.89,2974033.0,110.82,111.53,110.63,110.89,2974033.0
2021-08-09 11:10:00,110.88,111.0,110.3,110.41,2572051.0,110.88,111.0,110.3,110.41,2572051.0
2021-08-09 11:20:00,110.41,110.77,109.78,109.95,2876011.0,110.41,110.77,109.78,109.95,2876011.0
2021-08-09 11:30:00,109.95,110.2,109.68,109.98,2538281.0,109.95,110.2,109.68,109.98,2538281.0
2021-08-09 11:40:00,109.98,110.39,109.89,110.27,1854883.0,109.98,110.39,109.89,110.27,1854883.0
2021-08-09 11:50:00,110.28,110.29,109.8,110.08,1653761.0,110.28,110.29,109.8,110.08,1653761.0
2021-08-09 12:00:00,110.09,110.48,110.0,110.09,1839176.0,110.09,110.48,110.0,110.09,1839176.0
2021-08-09 12:10:00,110.1,110.1,109.55,109.56,1545658.0,110.1,110.1,109.55,109.56,1545658.0
2021-08-09 12:20:00,109.55,109.82,109.52,109.69,1379266.0,109.55,109.82,109.52,109.69,1379266.0
2021-08-09 12:30:00,109.69,109.92,109.53,109.74,1337262.0,109.69,109.92,109.53,109.74,1337262.0
2021-08-09 12:40:00,109.73,109.78,109.15,109.2,1532709.0,109.73,109.78,109.15,109.2,1532709.0
2021-08-09 12:50:00,109.2,109.27,108.73,109.05,2136069.0,109.2,109.27,108.73,109.05,2136069.0
2021-08-09 13:00:00,109.07,109.25,108.76,109.13,1589912.0,109.07,109.25,108.76,109.13,1589912.0
2021-08-09 13:10:00,109.13,109.19,108.64,108.82,1591839.0,109.13,109.19,108.64,108.82,1591839.0
2021-08-09 13:20:00,108.83,109.05,108.74,108.96,1125380.0,108.83,109.05,108.74,108.96,1125380.0
2021-08-09 13:30:00,108.95,109.24,108.82,109.11,1625560.0,108.95,109.24,108.82,109.11,1625560.0
2021-08-09 13:40:00,109.1,109.24,108.87,108.88,1064719.0,109.1,109.24,108.87,108.88,1064719.0
2021-08-09 13:50:00,108.89,108.99,108.63,108.83,1519717.0,108.89,108.99,108.63,108.83,1519717.0
2021-08-09 14:00:00,108.82,108.96,108.61,108.7,1182318.0,108.82,108.96,108.61,108.7,1182318.0
2021-08-09 14:10:00,108.71,108.74,108.05,108.26,2651284.0,108.71,108.74,108.05,108.26,2651284.0
2021-08-09 14:20:00,108.27,108.36,107.9,108.17,3120611.0,108.27,108.36,107.9,108.17,3120611.0
2021-08-09 14:30:00,108.16,108.46,108.1,108.27,2206151.0,108.16,108.46,108.1,108.27,2206151.0
2021-08-09 14:40:00,108.27,108.33,107.86,107.97,1530964.0,108.27,108.33,107.86,107.97,1530964.0
2021-08-09 14:50:00,107.97,108.04,107.82,107.94,1412229.0,107.97,108.04,107.82,107.94,1412229.0
2021-08-09 15:00:00,107.94,108.05,107.54,107.57,2196814.0,107.94,108.05,107.54,107.57,2196814.0
2021-08-09 15:10:00,107.56,107.64,107.2,107.42,2525732.0,107.56,107.64,107.2,107.42,2525732.0
2021-08-09 15:20:00,107.41,107.64,107.3,107.39,1652774.0,107.41,107.64,107.3,107.39,1652774.0
2021-08-09 15:30:00,107.4,107.49,107.06,107.18,1897415.0,107.4,107.49,107.06,107.18,1897415.0
2021-08-09 15:40:00,107.18,107.77,107.17,107.61,2481525.0,107.18,107.77,107.17,107.61,2481525.0
2021-08-09 15:50:00,107.6,107.74,107.33,107.58,3276973.0,107.6,107.74,107.33,107.58,3276973.0
2021-08-10 09:30:00,107.89,109.17,106.81,107.13,6477805.0,107.89,109.17,106.81,107.13,6477805.0
2021-08-10 09:40:00,107.12,107.77,106.51,107.54,4432156.0,107.12,107.77,106.51,107.54,4432156.0
2021-08-10 09:50:00,107.56,108.23,107.17,107.26,4144965.0,107.56,108.23,107.17,107.26,4144965.0
2021-08-10 10:00:00,107.26,107.41,106.52,106.65,3252148.0,107.26,107.41,106.52,106.65,3252148.0
2021-08-10 10:10:00,106.67,107.29,106.66,106.94,2320262.0,106.67,107.29,106.66,106.94,2320262.0
2021-08-10 10:20:00,106.94,107.08,105.93,105.95,2800511.0,106.94,107.08,105.93,105.95,2800511.0
2021-08-10 10:30:00,105.96,106.0,105.27,105.44,4016567.0,105.96,106.0,105.27,105.44,4016567.0
2021-08-10 10:40:00,105.43,105.43,104.67,105.05,4527734.0,105.43,105.43,104.67,105.05,4527734.0
2021-08-10 10:50:00,105.05,105.62,104.36,105.51,5113403.0,105.05,105.62,104.36,105.51,5113403.0
2021-08-10 11:00:00,105.51,106.0,105.19,105.56,3529411.0,105.51,106.0,105.19,105.56,3529411.0
2021-08-10 11:10:00,105.56,105.68,105.05,105.37,2624976.0,105.56,105.68,105.05,105.37,2624976.0
2021-08-10 11:20:00,105.38,105.8,105.32,105.46,1989062.0,105.38,105.8,105.32,105.46,1989062.0
2021-08-10 11:30:00,105.45,106.76,105.45,106.74,3490742.0,105.45,106.76,105.45,106.74,3490742.0
2021-08-10 11:40:00,106.75,107.02,106.57,106.87,3000627.0,106.75,107.02,106.57,106.87,3000627.0
2021-08-10 11:50:00,106.86,106.9,106.32,106.48,1796235.0,106.86,106.9,106.32,106.48,1796235.0
2021-08-10 12:00:00,106.48,107.96,106.48,107.82,4192914.0,106.48,107.96,106.48,107.82,4192914.0
2021-08-10 12:10:00,107.83,108.49,107.58,108.43,2833109.0,107.83,108.49,107.58,108.43,2833109.0
2021-08-10 12:20:00,108.42,108.45,107.64,107.81,2726459.0,108.42,108.45,107.64,107.81,2726459.0
2021-08-10 12:30:00,107.8,107.98,107.41,107.49,1796547.0,107.8,107.98,107.41,107.49,1796547.0
2021-08-10 12:40:00,107.48,107.7,107.23,107.31,2179358.0,107.48,107.7,107.23,107.31,2179358.0
2021-08-10 12:50:00,107.31,107.76,107.17,107.39,1868026.0,107.31,107.76,107.17,107.39,1868026.0
2021-08-10 13:00:00,107.4,108.35,107.4,108.25,2282438.0,107.4,108.35,107.4,108.25,2282438.0
2021-08-10 13:10:00,108.24,108.35,107.44,107.48,2585212.0,108.24,108.35,107.44,107.48,2585212.0
2021-08-10 13:20:00,107.49,107.69,107.14,107.21,2131363.0,107.49,107.69,107.14,107.21,2131363.0
2021-08-10 13:30:00,107.21,107.51,107.1,107.19,1447120.0,107.21,107.51,107.1,107.19,1447120.0
2021-08-10 13:40:00,107.2,107.24,106.91,107.05,1658542.0,107.2,107.24,106.91,107.05,1658542.0
2021-08-10 13:50:00,107.05,107.2,106.73,107.15,1913901.0,107.05,107.2,106.73,107.15,1913901.0
2021-08-10 14:00:00,107.15,107.38,106.84,106.97,1941052.0,107.15,107.38,106.84,106.97,1941052.0
2021-08-10 14:10:00,106.97,107.11,106.75,106.97,1349453.0,106.97,107.11,106.75,106.97,1349453.0
2021-08-10 14:20:00,106.95,107.45,106.8,107.38,1360153.0,106.95,107.45,106.8,107.38,1360153.0
2021-08-10 14:30:00,107.39,107.93,107.37,107.88,2194890.0,107.39,107.93,107.37,107.88,2194890.0
2021-08-10 14:40:00,107.87,108.07,107.52,107.61,1850322.0,107.87,108.07,107.52,107.61,1850322.0
2021-08-10 14:50:00,107.6,107.67,107.36,107.46,1676464.0,107.6,107.67,107.36,107.46,1676464.0
2021-08-10 15:00:00,107.47,107.7,107.38,107.55,1700998.0,107.47,107.7,107.38,107.55,1700998.0
2021-08-10 15:10:00,107.55,107.78,107.2,107.2,1637576.0,107.55,107.78,107.2,107.2,1637576.0
2021-08-10 15:20:00,107.21,107.36,107.11,107.23,1425199.0,107.21,107.36,107.11,107.23,1425199.0
2021-08-10 15:30:00,107.23,107.24,106.84,107.03,1490608.0,107.23,107.24,106.84,107.03,1490608.0
2021-08-10 15:40:00,107.05,107.14,106.72,106.76,1715341.0,107.05,107.14,106.72,106.76,1715341.0
2021-08-10 15:50:00,106.76,106.95,106.31,106.48,3573703.0,106.76,106.95,106.31,106.48,3573703.0
2021-08-11 09:30:00,107.65,109.09,107.28,107.88,7424827.0,107.65,109.09,107.28,107.88,7424827.0
2021-08-11 09:40:00,107.87,108.43,107.16,108.17,3730487.0,107.87,108.43,107.16,108.17,3730487.0
2021-08-11 09:50:00,108.18,109.54,108.16,108.98,6141332.0,108.18,109.54,108.16,108.98,6141332.0
2021-08-11 10:00:00,108.97,109.79,108.75,109.09,4740144.0,108.97,109.79,108.75,109.09,4740144.0
2021-08-11 10:10:00,109.09,109.23,108.32,108.47,3933813.0,109.09,109.23,108.32,108.47,3933813.0
2021-08-11 10:20:00,108.46,108.92,108.22,108.46,3044517.0,108.46,108.92,108.22,108.46,3044517.0
2021-08-11 10:30:00,108.48,108.51,107.84,107.95,2479417.0,108.48,108.51,107.84,107.95,2479417.0
2021-08-11 10:40:00,107.93,108.17,107.57,107.73,2313700.0,107.93,108.17,107.57,107.73,2313700.0
2021-08-11 10:50:00,107.73,107.89,106.72,106.72,3024258.0,107.73,107.89,106.72,106.72,3024258.0
2021-08-11 11:00:00,106.73,106.89,105.86,106.26,4309678.0,106.73,106.89,105.86,106.26,4309678.0
2021-08-11 11:10:00,106.26,106.55,105.62,105.87,2903378.0,106.26,106.55,105.62,105.87,2903378.0
2021-08-11 11:20:00,105.87,106.75,105.85,106.59,3136859.0,105.87,106.75,105.85,106.59,3136859.0
2021-08-11 11:30:00,106.59,107.12,106.41,106.99,2579515.0,106.59,107.12,106.41,106.99,2579515.0
2021-08-11 11:40:00,106.99,107.29,106.84,106.91,1951269.0,106.99,107.29,106.84,106.91,1951269.0
2021-08-11 11:50:00,106.91,107.2,106.65,106.79,1397679.0,106.91,107.2,106.65,106.79,1397679.0
2021-08-11 12:00:00,106.79,107.44,106.06,107.28,2401094.0,106.79,107.44,106.06,107.28,2401094.0
2021-08-11 12:10:00,107.27,107.35,106.74,106.84,1554088.0,107.27,107.35,106.74,106.84,1554088.0
2021-08-11 12:20:00,106.83,107.49,106.82,107.33,1828688.0,106.83,107.49,106.82,107.33,1828688.0
2021-08-11 12:30:00,107.33,107.82,107.26,107.71,1906543.0,107.33,107.82,107.26,107.71,1906543.0
2021-08-11 12:40:00,107.73,108.18,107.51,108.17,1642397.0,107.73,108.18,107.51,108.17,1642397.0
2021-08-11 12:50:00,108.16,108.17,107.72,107.75,1421941.0,108.16,108.17,107.72,107.75,1421941.0
2021-08-11 13:00:00,107.75,108.29,107.75,108.14,1633466.0,107.75,108.29,107.75,108.14,1633466.0
2021-08-11 13:10:00,108.13,108.46,108.04,108.38,1348438.0,108.13,108.46,108.04,108.38,1348438.0
2021-08-11 13:20:00,108.38,108.49,108.23,108.28,810838.0,108.38,108.49,108.23,108.28,810838.0
2021-08-11 13:30:00,108.29,108.3,107.82,107.88,1097880.0,108.29,108.3,107.82,107.88,1097880.0
2021-08-11 13:40:00,107.89,107.92,107.56,107.57,881788.0,107.89,107.92,107.56,107.57,881788.0
2021-08-11 13:50:00,107.57,107.63,107.41,107.57,828734.0,107.57,107.63,107.41,107.57,828734.0
2021-08-11 14:00:00,107.56,107.9,107.2,107.86,979944.0,107.56,107.9,107.2,107.86,979944.0
2021-08-11 14:10:00,107.87,108.25,107.81,108.16,1101825.0,107.87,108.25,107.81,108.16,1101825.0
2021-08-11 14:20:00,108.15,108.26,107.81,107.89,1069070.0,108.15,108.26,107.81,107.89,1069070.0
2021-08-11 14:30:00,107.87,107.98,107.7,107.76,735099.0,107.87,107.98,107.7,107.76,735099.0
2021-08-11 14:40:00,107.76,108.16,107.75,108.05,1053605.0,107.76,108.16,107.75,108.05,1053605.0
2021-08-11 14:50:00,108.04,108.27,107.95,108.01,1075560.0,108.04,108.27,107.95,108.01,1075560.0
2021-08-11 15:00:00,108.02,108.34,107.91,108.18,1180455.0,108.02,108.34,107.91,108.18,1180455.0
2021-08-11 15:10:00,108.18,108.34,108.0,108.04,949012.0,108.18,108.34,108.0,108.04,949012.0
2021-08-11 15:20:00,108.04,108.17,107.89,108.15,822471.0,108.04,108.17,107.89,108.15,822471.0
2021-08-11 15:30:00,108.15,108.16,107.74,107.74,989605.0,108.15,108.16,107.74,107.74,989605.0
2021-08-11 15:40:00,107.75,107.99,107.72,107.78,1331497.0,107.75,107.99,107.72,107.78,1331497.0
2021-08-11 15:50:00,107.78,107.9,107.54,107.67,1698983.0,107.78,107.9,107.54,107.67,1698983.0
2021-08-12 09:30:00,107.44,108.08,106.6,107.36,3966375.0,107.44,108.08,106.6,107.36,3966375.0
2021-08-12 09:40:00,107.35,108.43,107.07,108.11,3766620.0,107.35,108.43,107.07,108.11,3766620.0
2021-08-12 09:50:00,108.12,108.44,107.16,107.38,3645975.0,108.12,108.44,107.16,107.38,3645975.0
2021-08-12 10:00:00,107.38,107.48,106.67,107.2,2839804.0,107.38,107.48,106.67,107.2,2839804.0
2021-08-12 10:10:00,107.18,107.52,106.93,107.4,2698536.0,107.18,107.52,106.93,107.4,2698536.0
2021-08-12 10:20:00,107.4,107.93,107.2,107.86,2009446.0,107.4,107.93,107.2,107.86,2009446.0
2021-08-12 10:30:00,107.86,108.02,107.38,107.42,1754339.0,107.86,108.02,107.38,107.42,1754339.0
2021-08-12 10:40:00,107.43,107.59,106.71,107.11,2323786.0,107.43,107.59,106.71,107.11,2323786.0
2021-08-12 10:50:00,107.1,107.32,106.46,106.88,2472687.0,107.1,107.32,106.46,106.88,2472687.0
2021-08-12 11:00:00,106.88,106.89,106.33,106.51,2131753.0,106.88,106.89,106.33,106.51,2131753.0
2021-08-12 11:10:00,106.51,106.93,106.49,106.79,1436917.0,106.51,106.93,106.49,106.79,1436917.0
2021-08-12 11:20:00,106.8,106.95,106.47,106.71,1194914.0,106.8,106.95,106.47,106.71,1194914.0
2021-08-12 11:30:00,106.7,107.17,106.65,106.94,1298693.0,106.7,107.17,106.65,106.94,1298693.0
2021-08-12 11:40:00,106.95,107.12,106.84,106.86,923242.0,106.95,107.12,106.84,106.86,923242.0
2021-08-12 11:50:00,106.85,107.16,106.8,106.87,859864.0,106.85,107.16,106.8,106.87,859864.0
2021-08-12 12:00:00,106.86,106.86,105.86,106.41,1624418.0,106.86,106.86,105.86,106.41,1624418.0
2021-08-12 12:10:00,106.39,106.47,106.13,106.34,1004683.0,106.39,106.47,106.13,106.34,1004683.0
2021-08-12 12:20:00,106.34,106.38,106.17,106.23,668917.0,106.34,106.38,106.17,106.23,668917.0
2021-08-12 12:30:00,106.23,106.5,106.2,106.35,776155.0,106.23,106.5,106.2,106.35,776155.0
2021-08-12 12:40:00,106.35,106.59,106.25,106.59,830404.0,106.35,106.59,106.25,106.59,830404.0
2021-08-12 12:50:00,106.58,106.68,106.45,106.52,1051416.0,106.58,106.68,106.45,106.52,1051416.0
2021-08-12 13:00:00,106.52,106.76,106.38,106.64,910760.0,106.52,106.76,106.38,106.64,910760.0
2021-08-12 13:10:00,106.63,106.76,106.51,106.54,591155.0,106.63,106.76,106.51,106.54,591155.0
2021-08-12 13:20:00,106.55,106.74,106.46,106.72,589167.0,106.55,106.74,106.46,106.72,589167.0
2021-08-12 13:30:00,106.7,107.0,106.68,106.85,749467.0,106.7,107.0,106.68,106.85,749467.0
2021-08-12 13:40:00,106.84,106.89,106.5,106.56,863306.0,106.84,106.89,106.5,106.56,863306.0
2021-08-12 13:50:00,106.56,106.59,106.47,106.51,539138.0,106.56,106.59,106.47,106.51,539138.0
2021-08-12 14:00:00,106.52,106.64,106.3,106.6,1083349.0,106.52,106.64,106.3,106.6,1083349.0
2021-08-12 14:10:00,106.6,106.74,106.55,106.58,621739.0,106.6,106.74,106.55,106.58,621739.0
2021-08-12 14:20:00,106.59,106.78,106.52,106.69,608142.0,106.59,106.78,106.52,106.69,608142.0
2021-08-12 14:30:00,106.7,106.79,106.57,106.73,585901.0,106.7,106.79,106.57,106.73,585901.0
2021-08-12 14:40:00,106.73,106.91,106.72,106.78,718068.0,106.73,106.91,106.72,106.78,718068.0
2021-08-12 14:50:00,106.78,106.97,106.72,106.97,609124.0,106.78,106.97,106.72,106.97,609124.0
2021-08-12 15:00:00,106.96,107.18,106.94,107.03,914597.0,106.96,107.18,106.94,107.03,914597.0
2021-08-12 15:10:00,107.04,107.15,106.96,107.07,794044.0,107.04,107.15,106.96,107.07,794044.0
2021-08-12 15:20:00,107.06,107.07,106.4,106.78,1322576.0,107.06,107.07,106.4,106.78,1322576.0
2021-08-12 15:30:00,106.78,106.85,106.58,106.7,939737.0,106.78,106.85,106.58,106.7,939737.0
2021-08-12 15:40:00,106.72,106.78,106.47,106.53,911239.0,106.72,106.78,106.47,106.53,911239.0
2021-08-12 15:50:00,106.53,106.73,106.36,106.5,1855103.0,106.53,106.73,106.36,106.5,1855103.0
2021-08-13 09:30:00,107.16,108.09,106.57,107.46,4355015.0,107.16,108.09,106.57,107.46,4355015.0
2021-08-13 09:40:00,107.51,107.79,107.1,107.32,2734847.0,107.51,107.79,107.1,107.32,2734847.0
2021-08-13 09:50:00,107.32,107.63,107.06,107.29,1991121.0,107.32,107.63,107.06,107.29,1991121.0
2021-08-13 10:00:00,107.29,108.9,107.26,108.79,4236865.0,107.29,108.9,107.26,108.79,4236865.0
2021-08-13 10:10:00,108.79,109.95,108.62,109.75,5727404.0,108.79,109.95,108.62,109.75,5727404.0
2021-08-13 10:20:00,109.75,110.27,109.68,109.81,5157899.0,109.75,110.27,109.68,109.81,5157899.0
2021-08-13 10:30:00,109.81,111.69,109.78,111.27,6782750.0,109.81,111.69,109.78,111.27,6782750.0
2021-08-13 10:40:00,111.29,111.71,110.89,111.42,5188354.0,111.29,111.71,110.89,111.42,5188354.0
2021-08-13 10:50:00,111.43,111.47,110.47,110.71,4554210.0,111.43,111.47,110.47,110.71,4554210.0
2021-08-13 11:00:00,110.72,111.18,110.42,110.52,3164881.0,110.72,111.18,110.42,110.52,3164881.0
2021-08-13 11:10:00,110.53,110.84,110.32,110.44,2304921.0,110.53,110.84,110.32,110.44,2304921.0
2021-08-13 11:20:00,110.42,111.2,110.4,111.14,2609142.0,110.42,111.2,110.4,111.14,2609142.0
2021-08-13 11:30:00,111.14,111.14,110.53,110.61,1927412.0,111.14,111.14,110.53,110.61,1927412.0
2021-08-13 11:40:00,110.6,110.72,110.1,110.17,1595350.0,110.6,110.72,110.1,110.17,1595350.0
2021-08-13 11:50:00,110.18,110.33,109.89,110.03,1815228.0,110.18,110.33,109.89,110.03,1815228.0
2021-08-13 12:00:00,110.04,110.29,109.89,110.11,2000968.0,110.04,110.29,109.89,110.11,2000968.0
2021-08-13 12:10:00,110.11,110.46,109.98,110.26,1384518.0,110.11,110.46,109.98,110.26,1384518.0
2021-08-13 12:20:00,110.27,110.33,109.54,109.61,2021324.0,110.27,110.33,109.54,109.61,2021324.0
2021-08-13 12:30:00,109.6,110.13,109.6,109.99,1712450.0,109.6,110.13,109.6,109.99,1712450.0
2021-08-13 12:40:00,109.99,110.71,109.97,110.59,3451253.0,109.99,110.71,109.97,110.59,3451253.0
2021-08-13 12:50:00,110.59,110.73,110.31,110.43,1609602.0,110.59,110.73,110.31,110.43,1609602.0
2021-08-13 13:00:00,110.43,110.51,110.08,110.15,1191574.0,110.43,110.51,110.08,110.15,1191574.0
2021-08-13 13:10:00,110.15,110.19,109.93,110.04,1168923.0,110.15,110.19,109.93,110.04,1168923.0
2021-08-13 13:20:00,110.04,110.07,109.75,109.94,1027050.0,110.04,110.07,109.75,109.94,1027050.0
2021-08-13 13:30:00,109.95,110.13,109.69,109.92,1329654.0,109.95,110.13,109.69,109.92,1329654.0
2021-08-13 13:40:00,109.93,110.02,109.79,110.02,934988.0,109.93,110.02,109.79,110.02,934988.0
2021-08-13 13:50:00,110.03,110.28,109.85,110.26,916384.0,110.03,110.28,109.85,110.26,916384.0
2021-08-13 14:00:00,110.26,110.37,110.01,110.17,1263532.0,110.26,110.37,110.01,110.17,1263532.0
2021-08-13 14:10:00,110.17,110.19,109.92,110.0,843399.0,110.17,110.19,109.92,110.0,843399.0
2021-08-13 14:20:00,109.99,110.2,109.83,110.17,980802.0,109.99,110.2,109.83,110.17,980802.0
2021-08-13 14:30:00,110.17,110.3,110.02,110.07,1072044.0,110.17,110.3,110.02,110.07,1072044.0
2021-08-13 14:40:00,110.05,110.08,109.9,110.07,974100.0,110.05,110.08,109.9,110.07,974100.0
2021-08-13 14:50:00,110.07,110.6,109.96,110.5,1351662.0,110.07,110.6,109.96,110.5,1351662.0
2021-08-13 15:00:00,110.5,110.55,110.21,110.33,1688496.0,110.5,110.55,110.21,110.33,1688496.0
2021-08-13 15:10:00,110.32,110.54,110.21,110.5,1222407.0,110.32,110.54,110.21,110.5,1222407.0
2021-08-13 15:20:00,110.5,110.62,110.33,110.44,1213532.0,110.5,110.62,110.33,110.44,1213532.0
2021-08-13 15:30:00,110.43,110.85,110.41,110.77,1724765.0,110.43,110.85,110.41,110.77,1724765.0
2021-08-13 15:40:00,110.78,110.83,110.19,110.47,1904973.0,110.78,110.83,110.19,110.47,1904973.0
2021-08-13 15:50:00,110.48,110.68,110.21,110.55,3034663.0,110.48,110.68,110.21,110.55,3034663.0
2021-08-16 09:30:00,110.14,111.58,109.4,109.49,6213661.0,110.14,111.58,109.4,109.49,6213661.0
2021-08-16 09:40:00,109.49,110.0,108.45,108.7,4745300.0,109.49,110.0,108.45,108.7,4745300.0
2021-08-16 09:50:00,108.71,108.82,107.52,107.7,4176468.0,108.71,108.82,107.52,107.7,4176468.0
2021-08-16 10:00:00,107.7,108.24,107.09,107.16,3404315.0,107.7,108.24,107.09,107.16,3404315.0
2021-08-16 10:10:00,107.15,107.35,106.2,106.66,4375413.0,107.15,107.35,106.2,106.66,4375413.0
2021-08-16 10:20:00,106.67,107.44,106.53,106.9,3848218.0,106.67,107.44,106.53,106.9,3848218.0
2021-08-16 10:30:00,106.89,107.35,106.4,106.69,3064609.0,106.89,107.35,106.4,106.69,3064609.0
2021-08-16 10:40:00,106.68,107.07,106.55,106.9,1871360.0,106.68,107.07,106.55,106.9,1871360.0
2021-08-16 10:50:00,106.9,106.9,105.86,106.28,2511724.0,106.9,106.9,105.86,106.28,2511724.0
2021-08-16 11:00:00,106.28,106.66,105.99,106.44,2045036.0,106.28,106.66,105.99,106.44,2045036.0
2021-08-16 11:10:00,106.43,106.88,106.34,106.68,1494946.0,106.43,106.88,106.34,106.68,1494946.0
2021-08-16 11:20:00,106.71,107.03,106.53,107.01,1520224.0,106.71,107.03,106.53,107.01,1520224.0
2021-08-16 11:30:00,107.02,107.42,106.92,107.28,1604258.0,107.02,107.42,106.92,107.28,1604258.0
2021-08-16 11:40:00,107.27,107.66,107.19,107.63,1357785.0,107.27,107.66,107.19,107.63,1357785.0
2021-08-16 11:50:00,107.63,107.67,107.23,107.26,1278772.0,107.63,107.67,107.23,107.26,1278772.0
2021-08-16 12:00:00,107.25,107.29,107.01,107.09,1272576.0,107.25,107.29,107.01,107.09,1272576.0
2021-08-16 12:10:00,107.11,107.54,107.11,107.43,975361.0,107.11,107.54,107.11,107.43,975361.0
2021-08-16 12:20:00,107.43,107.51,106.88,106.96,1230361.0,107.43,107.51,106.88,106.96,1230361.0
2021-08-16 12:30:00,106.96,106.97,106.62,106.66,1291133.0,106.96,106.97,106.62,106.66,1291133.0
2021-08-16 12:40:00,106.65,106.89,106.63,106.76,886262.0,106.65,106.89,106.63,106.76,886262.0
2021-08-16 12:50:00,106.77,107.08,106.62,106.95,1198668.0,106.77,107.08,106.62,106.95,1198668.0
2021-08-16 13:00:00,106.95,106.98,106.52,106.63,822076.0,106.95,106.98,106.52,106.63,822076.0
2021-08-16 13:10:00,106.64,106.86,106.54,106.78,809203.0,106.64,106.86,106.54,106.78,809203.0
2021-08-16 13:20:00,106.77,107.14,106.74,107.05,878162.0,106.77,107.14,106.74,107.05,878162.0
2021-08-16 13:30:00,107.05,107.27,106.99,107.15,824821.0,107.05,107.27,106.99,107.15,824821.0
2021-08-16 13:40:00,107.15,107.43,107.03,107.25,864335.0,107.15,107.43,107.03,107.25,864335.0
2021-08-16 13:50:00,107.25,107.35,107.11,107.13,601368.0,107.25,107.35,107.11,107.13,601368.0
2021-08-16 14:00:00,107.13,107.45,107.05,107.45,645546.0,107.13,107.45,107.05,107.45,645546.0
2021-08-16 14:10:00,107.44,107.48,107.25,107.31,640179.0,107.44,107.48,107.25,107.31,640179.0
2021-08-16 14:20:00,107.31,107.45,107.19,107.26,625425.0,107.31,107.45,107.19,107.26,625425.0
2021-08-16 14:30:00,107.25,107.62,107.22,107.61,677873.0,107.25,107.62,107.22,107.61,677873.0
2021-08-16 14:40:00,107.6,107.69,107.5,107.62,694022.0,107.6,107.69,107.5,107.62,694022.0
2021-08-16 14:50:00,107.62,107.63,107.4,107.42,632605.0,107.62,107.63,107.4,107.42,632605.0
2021-08-16 15:00:00,107.41,107.45,107.27,107.35,702593.0,107.41,107.45,107.27,107.35,702593.0
2021-08-16 15:10:00,107.36,107.51,107.27,107.51,686617.0,107.36,107.51,107.27,107.51,686617.0
2021-08-16 15:20:00,107.51,107.77,107.5,107.69,868270.0,107.51,107.77,107.5,107.69,868270.0
2021-08-16 15:30:00,107.69,107.71,107.25,107.25,910690.0,107.69,107.71,107.25,107.25,910690.0
2021-08-16 15:40:00,107.26,107.31,107.05,107.18,1229676.0,107.26,107.31,107.05,107.18,1229676.0
2021-08-16 15:50:00,107.18,107.49,107.09,107.45,1965672.0,107.18,107.49,107.09,107.45,1965672.0
2021-08-17 09:30:00,106.68,107.15,105.35,106.7,5030053.0,106.68,107.15,105.35,106.7,5030053.0
2021-08-17 09:40:00,106.7,107.29,105.75,106.54,3766797.0,106.7,107.29,105.75,106.54,3766797.0
2021-08-17 09:50:00,106.54,106.57,105.9,106.14,3482444.0,106.54,106.57,105.9,106.14,3482444.0
2021-08-17 10:00:00,106.11,106.79,105.68,106.04,3248711.0,106.11,106.79,105.68,106.04,3248711.0
2021-08-17 10:10:00,106.06,106.36,105.79,106.15,2600663.0,106.06,106.36,105.79,106.15,2600663.0
2021-08-17 10:20:00,106.12,107.07,105.92,107.02,2542861.0,106.12,107.07,105.92,107.02,2542861.0
2021-08-17 10:30:00,107.01,108.58,106.95,108.33,4753365.0,107.01,108.58,106.95,108.33,4753365.0
2021-08-17 10:40:00,108.33,108.7,108.02,108.05,3511509.0,108.33,108.7,108.02,108.05,3511509.0
2021-08-17 10:50:00,108.06,108.27,107.69,107.86,2906399.0,108.06,108.27,107.69,107.86,2906399.0
2021-08-17 11:00:00,107.86,107.89,107.28,107.44,2184324.0,107.86,107.89,107.28,107.44,2184324.0
2021-08-17 11:10:00,107.45,107.91,107.19,107.69,2274445.0,107.45,107.91,107.19,107.69,2274445.0
2021-08-17 11:20:00,107.7,107.83,107.27,107.37,1338366.0,107.7,107.83,107.27,107.37,1338366.0
2021-08-17 11:30:00,107.37,107.59,107.01,107.1,1281657.0,107.37,107.59,107.01,107.1,1281657.0
2021-08-17 11:40:00,107.11,107.44,107.01,107.42,1227524.0,107.11,107.44,107.01,107.42,1227524.0
2021-08-17 11:50:00,107.4,107.75,107.1,107.13,1427730.0,107.4,107.75,107.1,107.13,1427730.0
2021-08-17 12:00:00,107.11,107.45,106.85,107.36,1410691.0,107.11,107.45,106.85,107.36,1410691.0
2021-08-17 12:10:00,107.35,107.85,107.3,107.75,1258139.0,107.35,107.85,107.3,107.75,1258139.0
2021-08-17 12:20:00,107.75,108.03,107.58,108.0,1265746.0,107.75,108.03,107.58,108.0,1265746.0
2021-08-17 12:30:00,107.99,108.0,107.65,107.7,1070773.0,107.99,108.0,107.65,107.7,1070773.0
2021-08-17 12:40:00,107.7,107.7,106.91,106.91,1551299.0,107.7,107.7,106.91,106.91,1551299.0
2021-08-17 12:50:00,106.92,107.16,106.47,106.56,1636554.0,106.92,107.16,106.47,106.56,1636554.0
2021-08-17 13:00:00,106.56,107.03,106.5,106.97,1135623.0,106.56,107.03,106.5,106.97,1135623.0
2021-08-17 13:10:00,106.96,107.02,106.75,106.84,985076.0,106.96,107.02,106.75,106.84,985076.0
2021-08-17 13:20:00,106.85,107.34,106.84,107.3,1065060.0,106.85,107.34,106.84,107.3,1065060.0
2021-08-17 13:30:00,107.31,107.32,106.93,106.98,746725.0,107.31,107.32,106.93,106.98,746725.0
2021-08-17 13:40:00,106.98,107.06,106.81,106.86,608281.0,106.98,107.06,106.81,106.86,608281.0
2021-08-17 13:50:00,106.86,107.28,106.81,107.23,1006189.0,106.86,107.28,106.81,107.23,1006189.0
2021-08-17 14:00:00,107.22,107.43,107.15,107.22,935368.0,107.22,107.43,107.15,107.22,935368.0
2021-08-17 14:10:00,107.22,107.28,107.07,107.09,541447.0,107.22,107.28,107.07,107.09,541447.0
2021-08-17 14:20:00,107.08,107.18,106.97,107.13,708768.0,107.08,107.18,106.97,107.13,708768.0
2021-08-17 14:30:00,107.14,107.35,106.85,106.95,780109.0,107.14,107.35,106.85,106.95,780109.0
2021-08-17 14:40:00,106.94,107.4,106.92,107.21,775461.0,106.94,107.4,106.92,107.21,775461.0
2021-08-17 14:50:00,107.22,107.56,107.16,107.54,886633.0,107.22,107.56,107.16,107.54,886633.0
2021-08-17 15:00:00,107.53,107.64,107.33,107.44,907405.0,107.53,107.64,107.33,107.44,907405.0
2021-08-17 15:10:00,107.45,107.56,107.24,107.38,717622.0,107.45,107.56,107.24,107.38,717622.0
2021-08-17 15:20:00,107.39,107.51,107.24,107.44,712959.0,107.39,107.51,107.24,107.44,712959.0
2021-08-17 15:30:00,107.44,107.57,107.22,107.31,792048.0,107.44,107.57,107.22,107.31,792048.0
2021-08-17 15:40:00,107.32,107.44,107.2,107.26,847597.0,107.32,107.44,107.2,107.26,847597.0
2021-08-17 15:50:00,107.26,107.56,107.23,107.56,1926888.0,107.26,107.56,107.23,107.56,1926888.0
2021-08-18 09:30:00,107.35,108.07,106.51,106.63,3574973.0,107.35,108.07,106.51,106.63,3574973.0
2021-08-18 09:40:00,106.63,106.79,106.0,106.1,2633578.0,106.63,106.79,106.0,106.1,2633578.0
2021-08-18 09:50:00,106.1,107.19,105.98,106.7,2602415.0,106.1,107.19,105.98,106.7,2602415.0
2021-08-18 10:00:00,106.71,106.71,105.92,106.14,2186068.0,106.71,106.71,105.92,106.14,2186068.0
2021-08-18 10:10:00,106.14,106.42,105.72,106.36,2854924.0,106.14,106.42,105.72,106.36,2854924.0
2021-08-18 10:20:00,106.35,106.44,105.8,106.01,1713670.0,106.35,106.44,105.8,106.01,1713670.0
2021-08-18 10:30:00,106.02,106.15,105.57,105.69,1704980.0,106.02,106.15,105.57,105.69,1704980.0
2021-08-18 10:40:00,105.68,105.76,105.48,105.7,1680710.0,105.68,105.76,105.48,105.7,1680710.0
2021-08-18 10:50:00,105.71,105.75,105.09,105.19,2116232.0,105.71,105.75,105.09,105.19,2116232.0
2021-08-18 11:00:00,105.19,105.75,105.11,105.58,1538037.0,105.19,105.75,105.11,105.58,1538037.0
2021-08-18 11:10:00,105.58,105.69,105.19,105.45,1332710.0,105.58,105.69,105.19,105.45,1332710.0
2021-08-18 11:20:00,105.45,105.72,105.35,105.46,1130029.0,105.45,105.72,105.35,105.46,1130029.0
2021-08-18 11:30:00,105.45,105.45,104.87,104.89,1626751.0,105.45,105.45,104.87,104.89,1626751.0
2021-08-18 11:40:00,104.89,105.05,104.82,104.87,1352726.0,104.89,105.05,104.82,104.87,1352726.0
2021-08-18 11:50:00,104.87,105.07,104.63,104.98,1591640.0,104.87,105.07,104.63,104.98,1591640.0
2021-08-18 12:00:00,104.97,105.0,104.75,104.79,1082364.0,104.97,105.0,104.75,104.79,1082364.0
2021-08-18 12:10:00,104.78,104.83,104.24,104.55,2104067.0,104.78,104.83,104.24,104.55,2104067.0
2021-08-18 12:20:00,104.53,105.95,104.45,105.7,3459448.0,104.53,105.95,104.45,105.7,3459448.0
2021-08-18 12:30:00,105.7,106.34,105.17,105.35,4031618.0,105.7,106.34,105.17,105.35,4031618.0
2021-08-18 12:40:00,105.34,105.51,104.96,105.0,1688831.0,105.34,105.51,104.96,105.0,1688831.0
2021-08-18 12:50:00,105.0,105.08,104.83,104.88,1261498.0,105.0,105.08,104.83,104.88,1261498.0
2021-08-18 13:00:00,104.87,105.01,104.77,104.89,868646.0,104.87,105.01,104.77,104.89,868646.0
2021-08-18 13:10:00,104.89,105.01,104.87,104.93,514613.0,104.89,105.01,104.87,104.93,514613.0
2021-08-18 13:20:00,104.93,104.96,104.48,104.56,1243583.0,104.93,104.96,104.48,104.56,1243583.0
2021-08-18 13:30:00,104.55,104.62,104.41,104.53,708562.0,104.55,104.62,104.41,104.53,708562.0
2021-08-18 13:40:00,104.52,104.8,104.51,104.61,837019.0,104.52,104.8,104.51,104.61,837019.0
2021-08-18 13:50:00,104.61,104.78,104.53,104.72,649046.0,104.61,104.78,104.53,104.72,649046.0
2021-08-18 14:00:00,104.72,105.07,104.59,104.7,1471395.0,104.72,105.07,104.59,104.7,1471395.0
2021-08-18 14:10:00,104.73,104.83,103.87,104.26,2501717.0,104.73,104.83,103.87,104.26,2501717.0
2021-08-18 14:20:00,104.24,104.69,104.14,104.61,1803480.0,104.24,104.69,104.14,104.61,1803480.0
2021-08-18 14:30:00,104.64,104.85,104.56,104.66,1508566.0,104.64,104.85,104.56,104.66,1508566.0
2021-08-18 14:40:00,104.66,104.98,104.62,104.91,1260957.0,104.66,104.98,104.62,104.91,1260957.0
2021-08-18 14:50:00,104.93,105.17,104.85,105.13,1022921.0,104.93,105.17,104.85,105.13,1022921.0
2021-08-18 15:00:00,105.13,105.17,104.77,104.79,1057559.0,105.13,105.17,104.77,104.79,1057559.0
2021-08-18 15:10:00,104.79,105.02,104.77,104.98,864676.0,104.79,105.02,104.77,104.98,864676.0
2021-08-18 15:20:00,104.99,105.0,104.58,104.58,993407.0,104.99,105.0,104.58,104.58,993407.0
2021-08-18 15:30:00,104.58,104.59,104.09,104.18,1735449.0,104.58,104.59,104.09,104.18,1735449.0
2021-08-18 15:40:00,104.19,104.35,103.72,103.74,1628326.0,104.19,104.35,103.72,103.74,1628326.0
2021-08-18 15:50:00,103.73,103.81,103.27,103.43,4069785.0,103.73,103.81,103.27,103.43,4069785.0
2021-08-19 09:30:00,103.32,104.74,102.8,103.43,5530850.0,103.32,104.74,102.8,103.43,5530850.0
2021-08-19 09:40:00,103.42,103.7,101.97,102.53,4301270.0,103.42,103.7,101.97,102.53,4301270.0
2021-08-19 09:50:00,102.55,103.24,102.42,102.71,2681330.0,102.55,103.24,102.42,102.71,2681330.0
2021-08-19 10:00:00,102.73,103.68,102.67,103.42,2710306.0,102.73,103.68,102.67,103.42,2710306.0
2021-08-19 10:10:00,103.42,104.01,103.23,103.78,2227465.0,103.42,104.01,103.23,103.78,2227465.0
2021-08-19 10:20:00,103.77,104.21,103.6,103.75,1946950.0,103.77,104.21,103.6,103.75,1946950.0
2021-08-19 10:30:00,103.76,104.08,103.38,103.91,1970306.0,103.76,104.08,103.38,103.91,1970306.0
2021-08-19 10:40:00,103.92,104.57,103.84,104.15,2497883.0,103.92,104.57,103.84,104.15,2497883.0
2021-08-19 10:50:00,104.17,105.0,104.14,104.88,2443249.0,104.17,105.0,104.14,104.88,2443249.0
2021-08-19 11:00:00,104.91,105.36,104.84,104.99,2449370.0,104.91,105.36,104.84,104.99,2449370.0
2021-08-19 11:10:00,105.01,106.18,105.0,106.16,2744074.0,105.01,106.18,105.0,106.16,2744074.0
2021-08-19 11:20:00,106.15,106.17,105.23,105.33,2762618.0,106.15,106.17,105.23,105.33,2762618.0
2021-08-19 11:30:00,105.33,105.62,104.93,105.19,2105866.0,105.33,105.62,104.93,105.19,2105866.0
2021-08-19 11:40:00,105.2,105.42,104.87,104.98,1374206.0,105.2,105.42,104.87,104.98,1374206.0
2021-08-19 11:50:00,104.98,105.47,104.98,105.2,1421097.0,104.98,105.47,104.98,105.2,1421097.0
2021-08-19 12:00:00,105.19,105.34,104.71,104.75,1236025.0,105.19,105.34,104.71,104.75,1236025.0
2021-08-19 12:10:00,104.75,104.9,104.53,104.57,1132970.0,104.75,104.9,104.53,104.57,1132970.0
2021-08-19 12:20:00,104.59,104.72,104.41,104.66,888420.0,104.59,104.72,104.41,104.66,888420.0
2021-08-19 12:30:00,104.65,104.93,104.59,104.9,765411.0,104.65,104.93,104.59,104.9,765411.0
2021-08-19 12:40:00,104.9,105.06,104.56,104.68,881409.0,104.9,105.06,104.56,104.68,881409.0
2021-08-19 12:50:00,104.68,104.86,104.61,104.76,596394.0,104.68,104.86,104.61,104.76,596394.0
2021-08-19 13:00:00,104.76,104.77,104.29,104.34,743348.0,104.76,104.77,104.29,104.34,743348.0
2021-08-19 13:10:00,104.34,104.54,104.26,104.34,686242.0,104.34,104.54,104.26,104.34,686242.0
2021-08-19 13:20:00,104.34,104.46,104.05,104.06,773220.0,104.34,104.46,104.05,104.06,773220.0
2021-08-19 13:30:00,104.07,104.17,103.94,104.06,858796.0,104.07,104.17,103.94,104.06,858796.0
2021-08-19 13:40:00,104.06,104.3,104.04,104.18,868418.0,104.06,104.3,104.04,104.18,868418.0
2021-08-19 13:50:00,104.18,104.5,104.07,104.07,764244.0,104.18,104.5,104.07,104.07,764244.0
2021-08-19 14:00:00,104.08,104.23,103.65,103.78,1129972.0,104.08,104.23,103.65,103.78,1129972.0
2021-08-19 14:10:00,103.77,103.84,103.18,103.58,1378432.0,103.77,103.84,103.18,103.58,1378432.0
2021-08-19 14:20:00,103.59,103.91,103.31,103.32,1053282.0,103.59,103.91,103.31,103.32,1053282.0
2021-08-19 14:30:00,103.32,103.73,103.13,103.53,1250993.0,103.32,103.73,103.13,103.53,1250993.0
2021-08-19 14:40:00,103.51,103.57,103.21,103.39,813407.0,103.51,103.57,103.21,103.39,813407.0
2021-08-19 14:50:00,103.39,103.8,103.09,103.77,1135690.0,103.39,103.8,103.09,103.77,1135690.0
2021-08-19 15:00:00,103.78,104.07,103.73,103.95,997296.0,103.78,104.07,103.73,103.95,997296.0
2021-08-19 15:10:00,103.95,104.12,103.75,103.91,940007.0,103.95,104.12,103.75,103.91,940007.0
2021-08-19 15:20:00,103.93,104.13,103.79,104.09,625092.0,103.93,104.13,103.79,104.09,625092.0
2021-08-19 15:30:00,104.1,104.26,103.78,103.86,1160433.0,104.1,104.26,103.78,103.86,1160433.0
2021-08-19 15:40:00,103.86,104.01,103.66,103.69,1167327.0,103.86,104.01,103.66,103.69,1167327.0
2021-08-19 15:50:00,103.69,103.87,103.51,103.68,2001706.0,103.69,103.87,103.51,103.68,2001706.0
2021-08-20 09:30:00,104.32,105.38,103.99,104.67,4219962.0,104.32,105.38,103.99,104.67,4219962.0
2021-08-20 09:40:00,104.65,105.19,104.24,104.63,3051646.0,104.65,105.19,104.24,104.63,3051646.0
2021-08-20 09:50:00,104.6,105.78,104.58,105.45,2639116.0,104.6,105.78,104.58,105.45,2639116.0
2021-08-20 10:00:00,105.46,105.8,104.97,105.05,2168710.0,105.46,105.8,104.97,105.05,2168710.0
2021-08-20 10:10:00,105.05,105.83,105.03,105.54,2097454.0,105.05,105.83,105.03,105.54,2097454.0
2021-08-20 10:20:00,105.56,105.76,105.06,105.1,1632054.0,105.56,105.76,105.06,105.1,1632054.0
2021-08-20 10:30:00,105.11,105.42,105.05,105.18,1637375.0,105.11,105.42,105.05,105.18,1637375.0
2021-08-20 10:40:00,105.16,105.98,105.05,105.74,2392580.0,105.16,105.98,105.05,105.74,2392580.0
2021-08-20 10:50:00,105.73,105.93,105.38,105.68,1562705.0,105.73,105.93,105.38,105.68,1562705.0
2021-08-20 11:00:00,105.67,105.75,105.08,105.13,1235017.0,105.67,105.75,105.08,105.13,1235017.0
2021-08-20 11:10:00,105.11,105.23,104.88,105.12,1289280.0,105.11,105.23,104.88,105.12,1289280.0
2021-08-20 11:20:00,105.12,105.18,104.72,104.8,1126768.0,105.12,105.18,104.72,104.8,1126768.0
2021-08-20 11:30:00,104.8,105.06,104.44,104.57,1522129.0,104.8,105.06,104.44,104.57,1522129.0
2021-08-20 11:40:00,104.58,104.59,104.1,104.27,1556887.0,104.58,104.59,104.1,104.27,1556887.0
2021-08-20 11:50:00,104.3,104.36,104.02,104.2,1191683.0,104.3,104.36,104.02,104.2,1191683.0
2021-08-20 12:00:00,104.21,104.59,104.19,104.47,1123540.0,104.21,104.59,104.19,104.47,1123540.0
2021-08-20 12:10:00,104.47,104.62,104.12,104.61,917879.0,104.47,104.62,104.12,104.61,917879.0
2021-08-20 12:20:00,104.6,104.67,104.49,104.59,538563.0,104.6,104.67,104.49,104.59,538563.0
2021-08-20 12:30:00,104.59,104.8,104.58,104.7,705236.0,104.59,104.8,104.58,104.7,705236.0
2021-08-20 12:40:00,104.7,104.82,104.51,104.57,948152.0,104.7,104.82,104.51,104.57,948152.0
2021-08-20 12:50:00,104.56,104.91,104.54,104.84,921068.0,104.56,104.91,104.54,104.84,921068.0
2021-08-20 13:00:00,104.84,104.85,104.28,104.38,1056412.0,104.84,104.85,104.28,104.38,1056412.0
2021-08-20 13:10:00,104.38,104.71,104.17,104.25,1245232.0,104.38,104.71,104.17,104.25,1245232.0
2021-08-20 13:20:00,104.25,104.4,104.22,104.38,831736.0,104.25,104.4,104.22,104.38,831736.0
2021-08-20 13:30:00,104.38,104.5,104.16,104.26,914893.0,104.38,104.5,104.16,104.26,914893.0
2021-08-20 13:40:00,104.25,104.57,104.2,104.57,698883.0,104.25,104.57,104.2,104.57,698883.0
2021-08-20 13:50:00,104.56,104.61,104.33,104.43,736470.0,104.56,104.61,104.33,104.43,736470.0
2021-08-20 14:00:00,104.45,104.74,104.42,104.73,694779.0,104.45,104.74,104.42,104.73,694779.0
2021-08-20 14:10:00,104.74,105.01,104.7,104.78,1310182.0,104.74,105.01,104.7,104.78,1310182.0
2021-08-20 14:20:00,104.78,104.78,104.54,104.67,612323.0,104.78,104.78,104.54,104.67,612323.0
2021-08-20 14:30:00,104.68,104.78,104.54,104.69,523905.0,104.68,104.78,104.54,104.69,523905.0
2021-08-20 14:40:00,104.69,104.71,104.46,104.5,574650.0,104.69,104.71,104.46,104.5,574650.0
2021-08-20 14:50:00,104.49,104.65,104.44,104.64,403257.0,104.49,104.65,104.44,104.64,403257.0
2021-08-20 15:00:00,104.64,104.71,104.55,104.64,461092.0,104.64,104.71,104.55,104.64,461092.0
2021-08-20 15:10:00,104.64,104.73,104.49,104.54,556271.0,104.64,104.73,104.49,104.54,556271.0
2021-08-20 15:20:00,104.54,104.63,104.42,104.47,712751.0,104.54,104.63,104.42,104.47,712751.0
2021-08-20 15:30:00,104.47,104.69,104.42,104.68,553627.0,104.47,104.69,104.42,104.68,553627.0
2021-08-20 15:40:00,104.68,104.7,104.36,104.45,875857.0,104.68,104.7,104.36,104.45,875857.0
2021-08-20 15:50:00,104.47,104.75,104.44,104.64,1829529.0,104.47,104.75,104.44,104.64,1829529.0
2021-08-23 09:30:00,105.3,107.5,104.86,106.8,5885106.0,105.3,107.5,104.86,106.8,5885106.0
2021-08-23 09:40:00,106.83,107.6,106.57,107.34,3496549.0,106.83,107.6,106.57,107.34,3496549.0
2021-08-23 09:50:00,107.38,107.58,106.76,106.91,2404009.0,107.38,107.58,106.76,106.91,2404009.0
2021-08-23 10:00:00,106.92,107.49,106.59,107.08,2575010.0,106.92,107.49,106.59,107.08,2575010.0
2021-08-23 10:10:00,107.11,107.26,106.69,106.84,2132416.0,107.11,107.26,106.69,106.84,2132416.0
2021-08-23 10:20:00,106.84,106.96,106.3,106.38,2552867.0,106.84,106.96,106.3,106.38,2552867.0
2021-08-23 10:30:00,106.38,106.93,106.35,106.66,1738783.0,106.38,106.93,106.35,106.66,1738783.0
2021-08-23 10:40:00,106.67,107.03,106.41,106.49,1865168.0,106.67,107.03,106.41,106.49,1865168.0
2021-08-23 10:50:00,106.47,106.7,106.27,106.69,1318634.0,106.47,106.7,106.27,106.69,1318634.0
2021-08-23 11:00:00,106.69,106.69,106.01,106.09,1455057.0,106.69,106.69,106.01,106.09,1455057.0
2021-08-23 11:10:00,106.08,106.15,105.83,106.1,1411716.0,106.08,106.15,105.83,106.1,1411716.0
2021-08-23 11:20:00,106.09,106.4,105.93,106.26,1185212.0,106.09,106.4,105.93,106.26,1185212.0
2021-08-23 11:30:00,106.28,106.86,106.27,106.74,1950506.0,106.28,106.86,106.27,106.74,1950506.0
2021-08-23 11:40:00,106.74,106.95,106.7,106.72,1299264.0,106.74,106.95,106.7,106.72,1299264.0
2021-08-23 11:50:00,106.72,107.17,106.71,107.13,1159385.0,106.72,107.17,106.71,107.13,1159385.0
2021-08-23 12:00:00,107.13,107.51,107.09,107.44,1594957.0,107.13,107.51,107.09,107.44,1594957.0
2021-08-23 12:10:00,107.47,107.63,107.34,107.52,1572423.0,107.47,107.63,107.34,107.52,1572423.0
2021-08-23 12:20:00,107.52,107.55,107.22,107.34,878590.0,107.52,107.55,107.22,107.34,878590.0
2021-08-23 12:30:00,107.35,107.43,107.15,107.23,814088.0,107.35,107.43,107.15,107.23,814088.0
2021-08-23 12:40:00,107.23,107.34,107.15,107.17,766465.0,107.23,107.34,107.15,107.17,766465.0
2021-08-23 12:50:00,107.17,107.78,107.16,107.7,1433665.0,107.17,107.78,107.16,107.7,1433665.0
2021-08-23 13:00:00,107.71,107.79,107.45,107.5,1054593.0,107.71,107.79,107.45,107.5,1054593.0
2021-08-23 13:10:00,107.5,107.84,107.44,107.74,1130618.0,107.5,107.84,107.44,107.74,1130618.0
2021-08-23 13:20:00,107.73,107.91,107.32,107.36,1384754.0,107.73,107.91,107.32,107.36,1384754.0
2021-08-23 13:30:00,107.36,107.43,107.2,107.3,1035994.0,107.36,107.43,107.2,107.3,1035994.0
2021-08-23 13:40:00,107.32,107.55,107.3,107.45,930680.0,107.32,107.55,107.3,107.45,930680.0
2021-08-23 13:50:00,107.45,107.53,107.33,107.43,588605.0,107.45,107.53,107.33,107.43,588605.0
2021-08-23 14:00:00,107.44,107.6,107.41,107.5,808053.0,107.44,107.6,107.41,107.5,808053.0
2021-08-23 14:10:00,107.5,107.78,107.45,107.78,975128.0,107.5,107.78,107.45,107.78,975128.0
2021-08-23 14:20:00,107.78,107.87,107.51,107.6,906736.0,107.78,107.87,107.51,107.6,906736.0
2021-08-23 14:30:00,107.6,108.24,107.6,108.12,1752629.0,107.6,108.24,107.6,108.12,1752629.0
2021-08-23 14:40:00,108.12,108.33,108.07,108.22,949513.0,108.12,108.33,108.07,108.22,949513.0
2021-08-23 14:50:00,108.23,108.42,108.1,108.42,1124597.0,108.23,108.42,108.1,108.42,1124597.0
2021-08-23 15:00:00,108.41,108.43,108.13,108.17,869395.0,108.41,108.43,108.13,108.17,869395.0
2021-08-23 15:10:00,108.17,108.26,108.09,108.12,760145.0,108.17,108.26,108.09,108.12,760145.0
2021-08-23 15:20:00,108.12,108.32,108.01,108.3,910658.0,108.12,108.32,108.01,108.3,910658.0
2021-08-23 15:30:00,108.29,108.71,108.23,108.57,1538626.0,108.29,108.71,108.23,108.57,1538626.0
2021-08-23 15:40:00,108.56,108.9,108.43,108.76,1618710.0,108.56,108.9,108.43,108.76,1618710.0
2021-08-23 15:50:00,108.75,109.02,108.71,108.78,2360882.0,108.75,109.02,108.71,108.78,2360882.0
2021-08-24 09:30:00,109.45,109.61,107.67,108.23,5122671.0,109.45,109.61,107.67,108.23,5122671.0
2021-08-24 09:40:00,108.22,108.55,107.72,107.74,2693847.0,108.22,108.55,107.72,107.74,2693847.0
2021-08-24 09:50:00,107.74,107.96,107.28,107.46,2471194.0,107.74,107.96,107.28,107.46,2471194.0
2021-08-24 10:00:00,107.49,108.01,107.38,107.97,1921272.0,107.49,108.01,107.38,107.97,1921272.0
2021-08-24 10:10:00,107.97,108.15,107.63,108.01,1577032.0,107.97,108.15,107.63,108.01,1577032.0
2021-08-24 10:20:00,108.0,108.96,108.0,108.68,2968194.0,108.0,108.96,108.0,108.68,2968194.0
2021-08-24 10:30:00,108.69,109.15,108.65,108.75,1984755.0,108.69,109.15,108.65,108.75,1984755.0
2021-08-24 10:40:00,108.75,108.76,108.18,108.23,1329430.0,108.75,108.76,108.18,108.23,1329430.0
2021-08-24 10:50:00,108.25,108.33,107.82,107.91,1887885.0,108.25,108.33,107.82,107.91,1887885.0
2021-08-24 11:00:00,107.91,108.12,107.7,108.05,1335839.0,107.91,108.12,107.7,108.05,1335839.0
2021-08-24 11:10:00,108.05,108.31,108.03,108.14,977257.0,108.05,108.31,108.03,108.14,977257.0
2021-08-24 11:20:00,108.14,108.23,107.92,107.94,946226.0,108.14,108.23,107.92,107.94,946226.0
2021-08-24 11:30:00,107.94,108.06,107.54,107.97,1359931.0,107.94,108.06,107.54,107.97,1359931.0
2021-08-24 11:40:00,107.97,108.32,107.78,108.3,1295041.0,107.97,108.32,107.78,108.3,1295041.0
2021-08-24 11:50:00,108.3,108.62,108.3,108.62,1156678.0,108.3,108.62,108.3,108.62,1156678.0
2021-08-24 12:00:00,108.62,108.62,108.15,108.17,1267120.0,108.62,108.62,108.15,108.17,1267120.0
2021-08-24 12:10:00,108.17,108.45,108.02,108.14,911106.0,108.17,108.45,108.02,108.14,911106.0
2021-08-24 12:20:00,108.15,108.3,107.98,108.09,1113856.0,108.15,108.3,107.98,108.09,1113856.0
2021-08-24 12:30:00,108.1,108.13,107.86,107.89,743993.0,108.1,108.13,107.86,107.89,743993.0
2021-08-24 12:40:00,107.9,108.05,107.77,107.78,810658.0,107.9,108.05,107.77,107.78,810658.0
2021-08-24 12:50:00,107.79,108.04,107.78,108.03,495549.0,107.79,108.04,107.78,108.03,495549.0
2021-08-24 13:00:00,108.04,108.14,107.87,108.05,777292.0,108.04,108.14,107.87,108.05,777292.0
2021-08-24 13:10:00,108.06,108.16,107.92,108.14,360093.0,108.06,108.16,107.92,108.14,360093.0
2021-08-24 13:20:00,108.15,108.18,108.0,108.09,391591.0,108.15,108.18,108.0,108.09,391591.0
2021-08-24 13:30:00,108.1,108.13,107.92,107.97,355092.0,108.1,108.13,107.92,107.97,355092.0
2021-08-24 13:40:00,107.95,108.31,107.94,108.22,601694.0,107.95,108.31,107.94,108.22,601694.0
2021-08-24 13:50:00,108.21,108.21,108.01,108.01,464451.0,108.21,108.21,108.01,108.01,464451.0
2021-08-24 14:00:00,108.01,108.17,107.98,108.17,336800.0,108.01,108.17,107.98,108.17,336800.0
2021-08-24 14:10:00,108.17,108.26,108.05,108.26,326087.0,108.17,108.26,108.05,108.26,326087.0
2021-08-24 14:20:00,108.25,108.26,108.07,108.19,438718.0,108.25,108.26,108.07,108.19,438718.0
2021-08-24 14:30:00,108.19,108.26,108.04,108.12,481487.0,108.19,108.26,108.04,108.12,481487.0
2021-08-24 14:40:00,108.12,108.15,107.97,108.09,475907.0,108.12,108.15,107.97,108.09,475907.0
2021-08-24 14:50:00,108.09,108.14,107.79,108.01,555796.0,108.09,108.14,107.79,108.01,555796.0
2021-08-24 15:00:00,108.02,108.08,107.89,107.93,475381.0,108.02,108.08,107.89,107.93,475381.0
2021-08-24 15:10:00,107.93,108.07,107.92,107.97,482529.0,107.93,108.07,107.92,107.97,482529.0
2021-08-24 15:20:00,107.97,108.1,107.83,107.96,805481.0,107.97,108.1,107.83,107.96,805481.0
2021-08-24 15:30:00,107.96,107.99,107.78,107.9,554426.0,107.96,107.99,107.78,107.9,554426.0
2021-08-24 15:40:00,107.9,107.93,107.73,107.8,633755.0,107.9,107.93,107.73,107.8,633755.0
2021-08-24 15:50:00,107.8,107.85,107.52,107.65,1654867.0,107.8,107.85,107.52,107.65,1654867.0
2021-08-25 09:30:00,108.13,109.55,107.95,109.02,4237225.0,108.13,109.55,107.95,109.02,4237225.0
2021-08-25 09:40:00,109.05,109.7,108.6,109.32,3512550.0,109.05,109.7,108.6,109.32,3512550.0
2021-08-25 09:50:00,109.31,109.91,108.86,109.62,3851010.0,109.31,109.91,108.86,109.62,3851010.0
2021-08-25 10:00:00,109.61,109.63,108.63,108.75,2099440.0,109.61,109.63,108.63,108.75,2099440.0
2021-08-25 10:10:00,108.74,109.1,108.65,108.84,1682018.0,108.74,109.1,108.65,108.84,1682018.0
2021-08-25 10:20:00,108.83,109.11,108.3,108.39,1686518.0,108.83,109.11,108.3,108.39,1686518.0
2021-08-25 10:30:00,108.4,108.51,108.08,108.17,1277452.0,108.4,108.51,108.08,108.17,1277452.0
2021-08-25 10:40:00,108.17,108.17,107.57,107.64,1753538.0,108.17,108.17,107.57,107.64,1753538.0
2021-08-25 10:50:00,107.64,107.82,107.5,107.58,1399645.0,107.64,107.82,107.5,107.58,1399645.0
2021-08-25 11:00:00,107.58,108.32,107.56,108.29,2311737.0,107.58,108.32,107.56,108.29,2311737.0
2021-08-25 11:10:00,108.29,108.31,107.91,108.09,998714.0,108.29,108.31,107.91,108.09,998714.0
2021-08-25 11:20:00,108.09,108.23,107.86,108.16,591504.0,108.09,108.23,107.86,108.16,591504.0
2021-08-25 11:30:00,108.16,108.23,108.04,108.06,563465.0,108.16,108.23,108.04,108.06,563465.0
2021-08-25 11:40:00,108.07,108.14,107.92,107.99,441518.0,108.07,108.14,107.92,107.99,441518.0
2021-08-25 11:50:00,107.98,107.99,107.73,107.81,527861.0,107.98,107.99,107.73,107.81,527861.0
2021-08-25 12:00:00,107.8,107.85,107.62,107.64,524650.0,107.8,107.85,107.62,107.64,524650.0
2021-08-25 12:10:00,107.63,107.8,107.45,107.73,823977.0,107.63,107.8,107.45,107.73,823977.0
2021-08-25 12:20:00,107.73,108.01,107.73,107.98,570987.0,107.73,108.01,107.73,107.98,570987.0
2021-08-25 12:30:00,107.98,108.1,107.9,108.05,511941.0,107.98,108.1,107.9,108.05,511941.0
2021-08-25 12:40:00,108.05,108.2,107.97,108.17,381119.0,108.05,108.2,107.97,108.17,381119.0
2021-08-25 12:50:00,108.15,108.34,108.04,108.16,546941.0,108.15,108.34,108.04,108.16,546941.0
2021-08-25 13:00:00,108.16,108.19,107.93,107.95,384127.0,108.16,108.19,107.93,107.95,384127.0
2021-08-25 13:10:00,107.96,108.08,107.9,107.93,355260.0,107.96,108.08,107.9,107.93,355260.0
2021-08-25 13:20:00,107.93,108.09,107.85,108.09,241309.0,107.93,108.09,107.85,108.09,241309.0
2021-08-25 13:30:00,108.08,108.2,108.04,108.1,390006.0,108.08,108.2,108.04,108.1,390006.0
2021-08-25 13:40:00,108.09,108.25,108.05,108.09,255548.0,108.09,108.25,108.05,108.09,255548.0
2021-08-25 13:50:00,108.08,108.12,107.97,108.04,330284.0,108.08,108.12,107.97,108.04,330284.0
2021-08-25 14:00:00,108.05,108.54,108.0,108.51,833255.0,108.05,108.54,108.0,108.51,833255.0
2021-08-25 14:10:00,108.5,108.56,108.13,108.26,925127.0,108.5,108.56,108.13,108.26,925127.0
2021-08-25 14:20:00,108.26,108.28,108.06,108.27,547912.0,108.26,108.28,108.06,108.27,547912.0
2021-08-25 14:30:00,108.27,108.31,108.09,108.18,363315.0,108.27,108.31,108.09,108.18,363315.0
2021-08-25 14:40:00,108.19,108.4,108.17,108.31,448105.0,108.19,108.4,108.17,108.31,448105.0
2021-08-25 14:50:00,108.32,108.43,108.29,108.37,371776.0,108.32,108.43,108.29,108.37,371776.0
2021-08-25 15:00:00,108.37,108.38,108.15,108.26,421606.0,108.37,108.38,108.15,108.26,421606.0
2021-08-25 15:10:00,108.27,108.42,108.19,108.22,423983.0,108.27,108.42,108.19,108.22,423983.0
2021-08-25 15:20:00,108.22,108.44,108.21,108.39,399751.0,108.22,108.44,108.21,108.39,399751.0
2021-08-25 15:30:00,108.39,108.63,108.34,108.39,736068.0,108.39,108.63,108.34,108.39,736068.0
2021-08-25 15:40:00,108.39,108.57,108.37,108.44,502566.0,108.39,108.57,108.37,108.44,502566.0
2021-08-25 15:50:00,108.44,108.6,108.19,108.29,1604123.0,108.44,108.6,108.19,108.29,1604123.0
2021-08-26 09:30:00,108.54,109.15,107.58,107.67,3939533.0,108.54,109.15,107.58,107.67,3939533.0
2021-08-26 09:40:00,107.67,108.11,107.44,107.89,2411639.0,107.67,108.11,107.44,107.89,2411639.0
2021-08-26 09:50:00,107.87,108.84,107.74,108.76,3536892.0,107.87,108.84,107.74,108.76,3536892.0
2021-08-26 10:00:00,108.74,109.23,108.67,108.73,3029393.0,108.74,109.23,108.67,108.73,3029393.0
2021-08-26 10:10:00,108.74,108.95,108.48,108.8,1499565.0,108.74,108.95,108.48,108.8,1499565.0
2021-08-26 10:20:00,108.79,108.87,107.78,108.13,1773269.0,108.79,108.87,107.78,108.13,1773269.0
2021-08-26 10:30:00,108.11,108.36,107.88,108.03,1549239.0,108.11,108.36,107.88,108.03,1549239.0
2021-08-26 10:40:00,108.01,108.13,107.69,107.87,1246854.0,108.01,108.13,107.69,107.87,1246854.0
2021-08-26 10:50:00,107.87,107.97,107.42,107.62,1548781.0,107.87,107.97,107.42,107.62,1548781.0
2021-08-26 11:00:00,107.63,107.63,106.84,107.08,1952400.0,107.63,107.63,106.84,107.08,1952400.0
2021-08-26 11:10:00,107.07,107.64,107.02,107.43,1523794.0,107.07,107.64,107.02,107.43,1523794.0
2021-08-26 11:20:00,107.44,107.71,107.43,107.66,1122730.0,107.44,107.71,107.43,107.66,1122730.0
2021-08-26 11:30:00,107.65,107.79,107.51,107.68,1015505.0,107.65,107.79,107.51,107.68,1015505.0
2021-08-26 11:40:00,107.69,107.77,107.22,107.44,1228714.0,107.69,107.77,107.22,107.44,1228714.0
2021-08-26 11:50:00,107.45,107.75,107.42,107.72,1063195.0,107.45,107.75,107.42,107.72,1063195.0
2021-08-26 12:00:00,107.74,108.04,107.73,107.96,1077178.0,107.74,108.04,107.73,107.96,1077178.0
2021-08-26 12:10:00,107.97,108.0,107.67,107.73,562139.0,107.97,108.0,107.67,107.73,562139.0
2021-08-26 12:20:00,107.72,107.87,107.71,107.83,638646.0,107.72,107.87,107.71,107.83,638646.0
2021-08-26 12:30:00,107.83,108.05,107.67,107.91,868700.0,107.83,108.05,107.67,107.91,868700.0
2021-08-26 12:40:00,107.93,108.1,107.87,108.0,512943.0,107.93,108.1,107.87,108.0,512943.0
2021-08-26 12:50:00,108.0,108.05,107.7,107.77,639634.0,108.0,108.05,107.7,107.77,639634.0
2021-08-26 13:00:00,107.78,107.96,107.74,107.9,382633.0,107.78,107.96,107.74,107.9,382633.0
2021-08-26 13:10:00,107.9,108.07,107.87,107.89,607415.0,107.9,108.07,107.87,107.89,607415.0
2021-08-26 13:20:00,107.89,107.96,107.67,107.9,609470.0,107.89,107.96,107.67,107.9,609470.0
2021-08-26 13:30:00,107.89,108.24,107.84,108.19,777635.0,107.89,108.24,107.84,108.19,777635.0
2021-08-26 13:40:00,108.19,108.29,108.06,108.09,599643.0,108.19,108.29,108.06,108.09,599643.0
2021-08-26 13:50:00,108.09,108.28,108.07,108.2,542961.0,108.09,108.28,108.07,108.2,542961.0
2021-08-26 14:00:00,108.2,108.32,108.08,108.12,619107.0,108.2,108.32,108.08,108.12,619107.0
2021-08-26 14:10:00,108.13,108.19,107.97,108.15,477621.0,108.13,108.19,107.97,108.15,477621.0
2021-08-26 14:20:00,108.13,108.38,108.09,108.28,716609.0,108.13,108.38,108.09,108.28,716609.0
2021-08-26 14:30:00,108.29,108.33,108.12,108.15,548945.0,108.29,108.33,108.12,108.15,548945.0
2021-08-26 14:40:00,108.13,108.15,107.79,107.82,719413.0,108.13,108.15,107.79,107.82,719413.0
2021-08-26 14:50:00,107.81,107.85,107.67,107.67,533262.0,107.81,107.85,107.67,107.67,533262.0
2021-08-26 15:00:00,107.66,107.66,107.22,107.3,1086484.0,107.66,107.66,107.22,107.3,1086484.0
2021-08-26 15:10:00,107.31,107.49,107.21,107.48,937446.0,107.31,107.49,107.21,107.48,937446.0
2021-08-26 15:20:00,107.48,107.55,107.33,107.49,765936.0,107.48,107.55,107.33,107.49,765936.0
2021-08-26 15:30:00,107.49,107.59,107.19,107.21,890135.0,107.49,107.59,107.19,107.21,890135.0
2021-08-26 15:40:00,107.21,107.4,107.13,107.27,958494.0,107.21,107.4,107.13,107.27,958494.0
2021-08-26 15:50:00,107.28,107.44,107.19,107.26,1425769.0,107.28,107.44,107.19,107.26,1425769.0
2021-08-27 09:30:00,108.01,109.26,107.8,108.13,3810157.0,108.01,109.26,107.8,108.13,3810157.0
2021-08-27 09:40:00,108.15,108.93,107.95,108.76,2367637.0,108.15,108.93,107.95,108.76,2367637.0
2021-08-27 09:50:00,108.76,108.8,108.13,108.67,1450535.0,108.76,108.8,108.13,108.67,1450535.0
2021-08-27 10:00:00,108.68,110.38,108.49,110.36,4328370.0,108.68,110.38,108.49,110.36,4328370.0
2021-08-27 10:10:00,110.36,111.32,110.28,110.82,5073845.0,110.36,111.32,110.28,110.82,5073845.0
2021-08-27 10:20:00,110.82,111.47,110.57,110.8,3629536.0,110.82,111.47,110.57,110.8,3629536.0
2021-08-27 10:30:00,110.81,111.63,110.77,111.07,3811265.0,110.81,111.63,110.77,111.07,3811265.0
2021-08-27 10:40:00,111.07,111.37,110.88,111.23,1914571.0,111.07,111.37,110.88,111.23,1914571.0
2021-08-27 10:50:00,111.24,111.69,111.18,111.25,2169283.0,111.24,111.69,111.18,111.25,2169283.0
2021-08-27 11:00:00,111.25,111.46,111.04,111.04,1510055.0,111.25,111.46,111.04,111.04,1510055.0
2021-08-27 11:10:00,111.03,111.17,110.84,111.02,1473934.0,111.03,111.17,110.84,111.02,1473934.0
2021-08-27 11:20:00,111.02,111.3,110.88,110.9,1353604.0,111.02,111.3,110.88,110.9,1353604.0
2021-08-27 11:30:00,110.91,110.96,110.59,110.92,1419134.0,110.91,110.96,110.59,110.92,1419134.0
2021-08-27 11:40:00,110.92,111.02,110.74,110.81,775628.0,110.92,111.02,110.74,110.81,775628.0
2021-08-27 11:50:00,110.81,111.16,110.81,111.12,782597.0,110.81,111.16,110.81,111.12,782597.0
2021-08-27 12:00:00,111.12,111.78,111.12,111.39,1739642.0,111.12,111.78,111.12,111.39,1739642.0
2021-08-27 12:10:00,111.39,111.49,111.19,111.3,906994.0,111.39,111.49,111.19,111.3,906994.0
2021-08-27 12:20:00,111.29,111.74,111.04,111.18,777070.0,111.29,111.74,111.04,111.18,777070.0
2021-08-27 12:30:00,111.18,111.23,111.01,111.13,560651.0,111.18,111.23,111.01,111.13,560651.0
2021-08-27 12:40:00,111.12,111.37,111.12,111.28,746078.0,111.12,111.37,111.12,111.28,746078.0
2021-08-27 12:50:00,111.28,111.3,111.1,111.24,458759.0,111.28,111.3,111.1,111.24,458759.0
2021-08-27 13:00:00,111.24,111.45,111.19,111.29,733777.0,111.24,111.45,111.19,111.29,733777.0
2021-08-27 13:10:00,111.29,111.36,111.06,111.09,504109.0,111.29,111.36,111.06,111.09,504109.0
2021-08-27 13:20:00,111.09,111.3,111.08,111.11,491254.0,111.09,111.3,111.08,111.11,491254.0
2021-08-27 13:30:00,111.11,111.34,111.06,111.29,559578.0,111.11,111.34,111.06,111.29,559578.0
2021-08-27 13:40:00,111.3,111.44,111.14,111.38,563266.0,111.3,111.44,111.14,111.38,563266.0
2021-08-27 13:50:00,111.38,111.52,111.16,111.24,670992.0,111.38,111.52,111.16,111.24,670992.0
2021-08-27 14:00:00,111.24,111.26,111.08,111.11,405366.0,111.24,111.26,111.08,111.11,405366.0
2021-08-27 14:10:00,111.11,111.2,111.09,111.17,495410.0,111.11,111.2,111.09,111.17,495410.0
2021-08-27 14:20:00,111.17,111.18,110.84,111.02,760275.0,111.17,111.18,110.84,111.02,760275.0
2021-08-27 14:30:00,111.01,111.07,110.92,111.02,463799.0,111.01,111.07,110.92,111.02,463799.0
2021-08-27 14:40:00,111.02,111.1,110.96,111.03,442554.0,111.02,111.1,110.96,111.03,442554.0
2021-08-27 14:50:00,111.03,111.3,111.03,111.28,733748.0,111.03,111.3,111.03,111.28,733748.0
2021-08-27 15:00:00,111.28,111.29,111.06,111.1,575091.0,111.28,111.29,111.06,111.1,575091.0
2021-08-27 15:10:00,111.11,111.13,111.01,111.12,496162.0,111.11,111.13,111.01,111.12,496162.0
2021-08-27 15:20:00,111.13,111.2,110.98,111.09,680400.0,111.13,111.2,110.98,111.09,680400.0
2021-08-27 15:30:00,111.08,111.19,110.9,110.91,684129.0,111.08,111.19,110.9,110.91,684129.0
2021-08-27 15:40:00,110.92,111.26,110.92,111.22,1103990.0,110.92,111.26,110.92,111.22,1103990.0
2021-08-27 15:50:00,111.23,111.49,111.17,111.39,2310977.0,111.23,111.49,111.17,111.39,2310977.0
2021-08-30 09:30:00,112.6,114.49,112.3,113.54,6235443.0,112.6,114.49,112.3,113.54,6235443.0
2021-08-30 09:40:00,113.55,113.98,112.53,113.44,4477500.0,113.55,113.98,112.53,113.44,4477500.0
2021-08-30 09:50:00,113.42,113.44,112.3,113.15,2919117.0,113.42,113.44,112.3,113.15,2919117.0
2021-08-30 10:00:00,113.16,113.3,112.61,113.12,2219528.0,113.16,113.3,112.61,113.12,2219528.0
2021-08-30 10:10:00,113.13,113.21,111.83,112.03,2757460.0,113.13,113.21,111.83,112.03,2757460.0
2021-08-30 10:20:00,112.02,112.7,111.84,112.43,2103553.0,112.02,112.7,111.84,112.43,2103553.0
2021-08-30 10:30:00,112.44,113.19,112.26,112.85,2307633.0,112.44,113.19,112.26,112.85,2307633.0
2021-08-30 10:40:00,112.86,113.17,112.61,112.91,1596471.0,112.86,113.17,112.61,112.91,1596471.0
2021-08-30 10:50:00,112.92,112.94,112.48,112.57,1189683.0,112.92,112.94,112.48,112.57,1189683.0
2021-08-30 11:00:00,112.58,112.87,111.98,112.08,1560561.0,112.58,112.87,111.98,112.08,1560561.0
2021-08-30 11:10:00,112.07,112.2,111.41,111.43,1832499.0,112.07,112.2,111.41,111.43,1832499.0
2021-08-30 11:20:00,111.44,111.87,111.43,111.78,1250257.0,111.44,111.87,111.43,111.78,1250257.0
2021-08-30 11:30:00,111.78,112.12,111.71,111.73,1018299.0,111.78,112.12,111.71,111.73,1018299.0
2021-08-30 11:40:00,111.73,112.2,111.72,112.13,805391.0,111.73,112.2,111.72,112.13,805391.0
2021-08-30 11:50:00,112.13,112.27,111.99,112.19,1022635.0,112.13,112.27,111.99,112.19,1022635.0
2021-08-30 12:00:00,112.18,112.38,111.87,112.07,957485.0,112.18,112.38,111.87,112.07,957485.0
2021-08-30 12:10:00,112.08,112.31,112.01,112.07,707713.0,112.08,112.31,112.01,112.07,707713.0
2021-08-30 12:20:00,112.07,112.37,112.07,112.36,475173.0,112.07,112.37,112.07,112.36,475173.0
2021-08-30 12:30:00,112.37,112.51,112.19,112.24,678684.0,112.37,112.51,112.19,112.24,678684.0
2021-08-30 12:40:00,112.25,112.25,111.95,112.0,499289.0,112.25,112.25,111.95,112.0,499289.0
2021-08-30 12:50:00,112.01,112.2,111.95,112.09,413751.0,112.01,112.2,111.95,112.09,413751.0
2021-08-30 13:00:00,112.1,112.26,112.0,112.14,569933.0,112.1,112.26,112.0,112.14,569933.0
2021-08-30 13:10:00,112.14,112.23,111.9,112.16,612390.0,112.14,112.23,111.9,112.16,612390.0
2021-08-30 13:20:00,112.15,112.26,112.06,112.18,373839.0,112.15,112.26,112.06,112.18,373839.0
2021-08-30 13:30:00,112.18,112.18,111.91,111.99,427848.0,112.18,112.18,111.91,111.99,427848.0
2021-08-30 13:40:00,111.98,111.99,111.73,111.87,447847.0,111.98,111.99,111.73,111.87,447847.0
2021-08-30 13:50:00,111.86,111.95,111.78,111.86,453429.0,111.86,111.95,111.78,111.86,453429.0
2021-08-30 14:00:00,111.86,111.92,111.76,111.8,398764.0,111.86,111.92,111.76,111.8,398764.0
2021-08-30 14:10:00,111.8,112.02,111.68,111.86,682312.0,111.8,112.02,111.68,111.86,682312.0
2021-08-30 14:20:00,111.86,111.87,111.4,111.48,1032232.0,111.86,111.87,111.4,111.48,1032232.0
2021-08-30 14:30:00,111.48,111.61,111.36,111.39,648480.0,111.48,111.61,111.36,111.39,648480.0
2021-08-30 14:40:00,111.4,111.74,111.38,111.7,630510.0,111.4,111.74,111.38,111.7,630510.0
2021-08-30 14:50:00,111.7,111.85,111.66,111.85,416162.0,111.7,111.85,111.66,111.85,416162.0
2021-08-30 15:00:00,111.84,112.05,111.76,111.95,679222.0,111.84,112.05,111.76,111.95,679222.0
2021-08-30 15:10:00,111.96,112.12,111.93,111.97,671978.0,111.96,112.12,111.93,111.97,671978.0
2021-08-30 15:20:00,111.96,111.99,111.71,111.74,658021.0,111.96,111.99,111.71,111.74,658021.0
2021-08-30 15:30:00,111.74,111.84,111.59,111.7,901968.0,111.74,111.84,111.59,111.7,901968.0
2021-08-30 15:40:00,111.71,111.74,111.53,111.69,705127.0,111.71,111.74,111.53,111.69,705127.0
2021-08-30 15:50:00,111.68,111.79,111.26,111.3,1857424.0,111.68,111.79,111.26,111.3,1857424.0
2021-08-31 09:30:00,111.29,111.29,109.91,110.13,3390423.0,111.29,111.29,109.91,110.13,3390423.0
2021-08-31 09:40:00,110.12,110.69,110.02,110.16,2234710.0,110.12,110.69,110.02,110.16,2234710.0
2021-08-31 09:50:00,110.13,110.33,109.65,109.69,2533511.0,110.13,110.33,109.65,109.69,2533511.0
2021-08-31 10:00:00,109.69,110.34,109.59,109.87,2270737.0,109.69,110.34,109.59,109.87,2270737.0
2021-08-31 10:10:00,109.86,109.86,109.03,109.33,2403509.0,109.86,109.86,109.03,109.33,2403509.0
2021-08-31 10:20:00,109.32,109.53,109.12,109.32,1572421.0,109.32,109.53,109.12,109.32,1572421.0
2021-08-31 10:30:00,109.32,109.65,109.17,109.65,1190619.0,109.32,109.65,109.17,109.65,1190619.0
2021-08-31 10:40:00,109.64,109.95,109.58,109.81,1246054.0,109.64,109.95,109.58,109.81,1246054.0
2021-08-31 10:50:00,109.81,109.81,109.36,109.68,1102905.0,109.81,109.81,109.36,109.68,1102905.0
2021-08-31 11:00:00,109.69,109.7,109.23,109.68,1042708.0,109.69,109.7,109.23,109.68,1042708.0
2021-08-31 11:10:00,109.67,110.13,109.63,110.02,1324558.0,109.67,110.13,109.63,110.02,1324558.0
2021-08-31 11:20:00,110.02,110.54,109.93,110.48,1367233.0,110.02,110.54,109.93,110.48,1367233.0
2021-08-31 11:30:00,110.47,110.62,110.12,110.49,1445106.0,110.47,110.62,110.12,110.49,1445106.0
2021-08-31 11:40:00,110.49,110.83,110.47,110.67,1080391.0,110.49,110.83,110.47,110.67,1080391.0
2021-08-31 11:50:00,110.67,110.82,110.43,110.51,1318479.0,110.67,110.82,110.43,110.51,1318479.0
2021-08-31 12:00:00,110.52,110.56,110.2,110.3,937766.0,110.52,110.56,110.2,110.3,937766.0
2021-08-31 12:10:00,110.27,110.42,110.17,110.21,777149.0,110.27,110.42,110.17,110.21,777149.0
2021-08-31 12:20:00,110.21,110.54,110.17,110.48,856006.0,110.21,110.54,110.17,110.48,856006.0
2021-08-31 12:30:00,110.48,110.73,110.42,110.64,573723.0,110.48,110.73,110.42,110.64,573723.0
2021-08-31 12:40:00,110.65,110.86,110.54,110.76,749625.0,110.65,110.86,110.54,110.76,749625.0
2021-08-31 12:50:00,110.76,110.89,110.62,110.86,657648.0,110.76,110.89,110.62,110.86,657648.0
2021-08-31 13:00:00,110.86,111.04,110.78,110.97,920781.0,110.86,111.04,110.78,110.97,920781.0
2021-08-31 13:10:00,110.95,111.09,110.73,110.82,908021.0,110.95,111.09,110.73,110.82,908021.0
2021-08-31 13:20:00,110.82,110.93,110.73,110.73,700590.0,110.82,110.93,110.73,110.73,700590.0
2021-08-31 13:30:00,110.73,110.79,110.58,110.63,628743.0,110.73,110.79,110.58,110.63,628743.0
2021-08-31 13:40:00,110.64,110.72,110.37,110.68,639087.0,110.64,110.72,110.37,110.68,639087.0
2021-08-31 13:50:00,110.69,110.83,110.64,110.81,553461.0,110.69,110.83,110.64,110.81,553461.0
2021-08-31 14:00:00,110.81,111.03,110.75,111.02,627748.0,110.81,111.03,110.75,111.02,627748.0
2021-08-31 14:10:00,111.02,111.04,110.89,110.97,440170.0,111.02,111.04,110.89,110.97,440170.0
2021-08-31 14:20:00,110.96,111.24,110.95,111.13,654102.0,110.96,111.24,110.95,111.13,654102.0
2021-08-31 14:30:00,111.12,111.22,111.03,111.08,586087.0,111.12,111.22,111.03,111.08,586087.0
2021-08-31 14:40:00,111.08,111.21,110.97,111.11,641699.0,111.08,111.21,110.97,111.11,641699.0
2021-08-31 14:50:00,111.1,111.18,110.99,111.16,529570.0,111.1,111.18,110.99,111.16,529570.0
2021-08-31 15:00:00,111.17,111.23,111.02,111.04,486638.0,111.17,111.23,111.02,111.04,486638.0
2021-08-31 15:10:00,111.03,111.05,110.69,110.74,733712.0,111.03,111.05,110.69,110.74,733712.0
2021-08-31 15:20:00,110.73,110.8,110.52,110.52,774864.0,110.73,110.8,110.52,110.52,774864.0
2021-08-31 15:30:00,110.51,110.58,110.44,110.51,686239.0,110.51,110.58,110.44,110.51,686239.0
2021-08-31 15:40:00,110.51,110.78,110.42,110.66,807628.0,110.51,110.78,110.42,110.66,807628.0
2021-08-31 15:50:00,110.65,111.01,110.55,110.7,1531020.0,110.65,111.01,110.55,110.7,1531020.0
2021-09-01 09:30:00,111.3,111.85,110.76,111.1,2927305.0,111.3,111.85,110.76,111.1,2927305.0
2021-09-01 09:40:00,111.08,111.29,110.71,111.2,1923877.0,111.08,111.29,110.71,111.2,1923877.0
2021-09-01 09:50:00,111.21,111.25,110.3,110.5,1824856.0,111.21,111.25,110.3,110.5,1824856.0
2021-09-01 10:00:00,110.52,110.77,110.21,110.36,1294425.0,110.52,110.77,110.21,110.36,1294425.0
2021-09-01 10:10:00,110.35,110.56,110.07,110.19,1196683.0,110.35,110.56,110.07,110.19,1196683.0
2021-09-01 10:20:00,110.17,110.73,110.13,110.65,1122379.0,110.17,110.73,110.13,110.65,1122379.0
2021-09-01 10:30:00,110.65,111.0,110.44,110.76,1260012.0,110.65,111.0,110.44,110.76,1260012.0
2021-09-01 10:40:00,110.77,110.99,110.55,110.9,922628.0,110.77,110.99,110.55,110.9,922628.0
2021-09-01 10:50:00,110.88,111.16,110.84,110.91,1105939.0,110.88,111.16,110.84,110.91,1105939.0
2021-09-01 11:00:00,110.91,111.28,110.85,111.28,878746.0,110.91,111.28,110.85,111.28,878746.0
2021-09-01 11:10:00,111.28,111.45,111.05,111.21,1059840.0,111.28,111.45,111.05,111.21,1059840.0
2021-09-01 11:20:00,111.2,111.27,110.86,110.87,885131.0,111.2,111.27,110.86,110.87,885131.0
2021-09-01 11:30:00,110.88,111.15,110.61,110.74,992967.0,110.88,111.15,110.61,110.74,992967.0
2021-09-01 11:40:00,110.74,110.8,110.57,110.74,752075.0,110.74,110.8,110.57,110.74,752075.0
2021-09-01 11:50:00,110.75,110.9,110.55,110.88,684491.0,110.75,110.9,110.55,110.88,684491.0
2021-09-01 12:00:00,110.87,111.21,110.81,111.02,780131.0,110.87,111.21,110.81,111.02,780131.0
2021-09-01 12:10:00,111.01,111.05,110.81,110.87,493899.0,111.01,111.05,110.81,110.87,493899.0
2021-09-01 12:20:00,110.87,111.01,110.81,110.92,513538.0,110.87,111.01,110.81,110.92,513538.0
2021-09-01 12:30:00,110.93,111.12,110.89,111.05,478328.0,110.93,111.12,110.89,111.05,478328.0
2021-09-01 12:40:00,111.05,111.17,110.96,111.06,510089.0,111.05,111.17,110.96,111.06,510089.0
2021-09-01 12:50:00,111.06,111.16,111.0,111.12,531687.0,111.06,111.16,111.0,111.12,531687.0
2021-09-01 13:00:00,111.13,111.19,110.96,111.0,610311.0,111.13,111.19,110.96,111.0,610311.0
2021-09-01 13:10:00,111.01,111.02,110.82,110.88,487309.0,111.01,111.02,110.82,110.88,487309.0
2021-09-01 13:20:00,110.89,111.18,110.88,111.04,582639.0,110.89,111.18,110.88,111.04,582639.0
2021-09-01 13:30:00,111.04,111.09,110.94,110.95,445812.0,111.04,111.09,110.94,110.95,445812.0
2021-09-01 13:40:00,110.95,111.0,110.86,110.96,403790.0,110.95,111.0,110.86,110.96,403790.0
2021-09-01 13:50:00,110.95,110.96,110.76,110.82,362892.0,110.95,110.96,110.76,110.82,362892.0
2021-09-01 14:00:00,110.81,110.87,110.69,110.77,447590.0,110.81,110.87,110.69,110.77,447590.0
2021-09-01 14:10:00,110.76,110.83,110.58,110.6,455098.0,110.76,110.83,110.58,110.6,455098.0
2021-09-01 14:20:00,110.6,110.71,110.46,110.56,594758.0,110.6,110.71,110.46,110.56,594758.0
2021-09-01 14:30:00,110.56,110.63,110.23,110.37,999468.0,110.56,110.63,110.23,110.37,999468.0
2021-09-01 14:40:00,110.37,110.47,110.27,110.29,487377.0,110.37,110.47,110.27,110.29,487377.0
2021-09-01 14:50:00,110.28,110.47,110.28,110.47,483608.0,110.28,110.47,110.28,110.47,483608.0
2021-09-01 15:00:00,110.46,110.49,110.26,110.33,664524.0,110.46,110.49,110.26,110.33,664524.0
2021-09-01 15:10:00,110.33,110.57,110.27,110.48,651720.0,110.33,110.57,110.27,110.48,651720.0
2021-09-01 15:20:00,110.48,110.59,110.43,110.48,481983.0,110.48,110.59,110.43,110.48,481983.0
2021-09-01 15:30:00,110.47,110.58,110.26,110.28,641431.0,110.47,110.58,110.26,110.28,641431.0
2021-09-01 15:40:00,110.28,110.4,110.14,110.21,776682.0,110.28,110.4,110.14,110.21,776682.0
2021-09-01 15:50:00,110.21,110.26,109.85,109.97,1621430.0,110.21,110.26,109.85,109.97,1621430.0
2021-09-02 09:30:00,110.31,110.49,109.16,109.47,3089257.0,110.31,110.49,109.16,109.47,3089257.0
2021-09-02 09:40:00,109.47,109.77,109.21,109.47,1971149.0,109.47,109.77,109.21,109.47,1971149.0
2021-09-02 09:50:00,109.47,109.47,108.77,108.99,2402775.0,109.47,109.47,108.77,108.99,2402775.0
2021-09-02 10:00:00,109.01,109.48,108.94,109.43,1646738.0,109.01,109.48,108.94,109.43,1646738.0
2021-09-02 10:10:00,109.43,109.62,109.31,109.41,1379717.0,109.43,109.62,109.31,109.41,1379717.0
2021-09-02 10:20:00,109.41,109.94,109.36,109.85,1401995.0,109.41,109.94,109.36,109.85,1401995.0
2021-09-02 10:30:00,109.83,110.16,109.73,110.05,1430624.0,109.83,110.16,109.73,110.05,1430624.0
2021-09-02 10:40:00,110.06,110.28,110.04,110.17,1152160.0,110.06,110.28,110.04,110.17,1152160.0
2021-09-02 10:50:00,110.18,110.36,109.86,110.04,1213755.0,110.18,110.36,109.86,110.04,1213755.0
2021-09-02 11:00:00,110.04,110.17,109.75,109.8,671572.0,110.04,110.17,109.75,109.8,671572.0
2021-09-02 11:10:00,109.81,110.52,109.8,110.48,1020945.0,109.81,110.52,109.8,110.48,1020945.0
2021-09-02 11:20:00,110.48,110.85,110.37,110.81,1288284.0,110.48,110.85,110.37,110.81,1288284.0
2021-09-02 11:30:00,110.8,110.88,110.6,110.62,916727.0,110.8,110.88,110.6,110.62,916727.0
2021-09-02 11:40:00,110.62,110.85,110.53,110.59,596895.0,110.62,110.85,110.53,110.59,596895.0
2021-09-02 11:50:00,110.59,110.73,110.38,110.42,774240.0,110.59,110.73,110.38,110.42,774240.0
2021-09-02 12:00:00,110.42,110.54,110.32,110.44,688168.0,110.42,110.54,110.32,110.44,688168.0
2021-09-02 12:10:00,110.45,110.52,110.04,110.08,777962.0,110.45,110.52,110.04,110.08,777962.0
2021-09-02 12:20:00,110.09,110.25,110.07,110.19,611631.0,110.09,110.25,110.07,110.19,611631.0
2021-09-02 12:30:00,110.2,110.27,109.91,109.93,589881.0,110.2,110.27,109.91,109.93,589881.0
2021-09-02 12:40:00,109.94,110.05,109.86,109.88,505571.0,109.94,110.05,109.86,109.88,505571.0
2021-09-02 12:50:00,109.88,110.29,109.82,110.27,525588.0,109.88,110.29,109.82,110.27,525588.0
2021-09-02 13:00:00,110.26,110.31,110.06,110.07,397036.0,110.26,110.31,110.06,110.07,397036.0
2021-09-02 13:10:00,110.07,110.09,109.88,109.9,480260.0,110.07,110.09,109.88,109.9,480260.0
2021-09-02 13:20:00,109.88,110.05,109.75,109.78,570806.0,109.88,110.05,109.75,109.78,570806.0
2021-09-02 13:30:00,109.77,109.92,109.74,109.84,462487.0,109.77,109.92,109.74,109.84,462487.0
2021-09-02 13:40:00,109.83,109.84,109.67,109.69,401176.0,109.83,109.84,109.67,109.69,401176.0
2021-09-02 13:50:00,109.69,109.71,109.42,109.56,874874.0,109.69,109.71,109.42,109.56,874874.0
2021-09-02 14:00:00,109.56,109.56,109.24,109.35,634635.0,109.56,109.56,109.24,109.35,634635.0
2021-09-02 14:10:00,109.35,109.44,109.13,109.44,623606.0,109.35,109.44,109.13,109.44,623606.0
2021-09-02 14:20:00,109.44,109.46,109.29,109.32,428992.0,109.44,109.46,109.29,109.32,428992.0
2021-09-02 14:30:00,109.32,109.44,109.22,109.32,418777.0,109.32,109.44,109.22,109.32,418777.0
2021-09-02 14:40:00,109.31,109.41,109.27,109.32,316959.0,109.31,109.41,109.27,109.32,316959.0
2021-09-02 14:50:00,109.32,109.53,109.28,109.45,411984.0,109.32,109.53,109.28,109.45,411984.0
2021-09-02 15:00:00,109.46,109.47,109.22,109.23,574969.0,109.46,109.47,109.22,109.23,574969.0
2021-09-02 15:10:00,109.22,109.38,109.13,109.35,577090.0,109.22,109.38,109.13,109.35,577090.0
2021-09-02 15:20:00,109.35,109.37,109.14,109.18,529685.0,109.35,109.37,109.14,109.18,529685.0
2021-09-02 15:30:00,109.19,109.24,108.91,109.01,800438.0,109.19,109.24,108.91,109.01,800438.0
2021-09-02 15:40:00,109.0,109.11,108.93,109.06,616926.0,109.0,109.11,108.93,109.06,616926.0
2021-09-02 15:50:00,109.07,109.2,108.96,109.19,1499877.0,109.07,109.2,108.96,109.19,1499877.0
2021-09-03 09:30:00,108.85,109.64,108.5,109.61,2882381.0,108.85,109.64,108.5,109.61,2882381.0
2021-09-03 09:40:00,109.64,109.78,108.9,109.68,1946943.0,109.64,109.78,108.9,109.68,1946943.0
2021-09-03 09:50:00,109.68,110.78,109.53,110.74,2408733.0,109.68,110.78,109.53,110.74,2408733.0
2021-09-03 10:00:00,110.75,111.17,110.6,110.67,3162051.0,110.75,111.17,110.6,110.67,3162051.0
2021-09-03 10:10:00,110.65,111.03,110.59,110.81,2082134.0,110.65,111.03,110.59,110.81,2082134.0
2021-09-03 10:20:00,110.82,110.96,110.42,110.48,1937221.0,110.82,110.96,110.42,110.48,1937221.0
2021-09-03 10:30:00,110.49,110.92,110.2,110.3,1889302.0,110.49,110.92,110.2,110.3,1889302.0
2021-09-03 10:40:00,110.29,110.43,109.94,110.17,1793145.0,110.29,110.43,109.94,110.17,1793145.0
2021-09-03 10:50:00,110.16,110.28,109.79,109.89,1527414.0,110.16,110.28,109.79,109.89,1527414.0
2021-09-03 11:00:00,109.89,110.1,109.72,109.98,1419702.0,109.89,110.1,109.72,109.98,1419702.0
2021-09-03 11:10:00,109.97,110.34,109.75,110.29,1249117.0,109.97,110.34,109.75,110.29,1249117.0
2021-09-03 11:20:00,110.28,110.46,110.14,110.18,962923.0,110.28,110.46,110.14,110.18,962923.0
2021-09-03 11:30:00,110.19,110.6,110.15,110.54,946491.0,110.19,110.6,110.15,110.54,946491.0
2021-09-03 11:40:00,110.53,110.61,110.31,110.37,605449.0,110.53,110.61,110.31,110.37,605449.0
2021-09-03 11:50:00,110.38,110.39,110.14,110.3,656649.0,110.38,110.39,110.14,110.3,656649.0
2021-09-03 12:00:00,110.3,110.41,110.14,110.35,583154.0,110.3,110.41,110.14,110.35,583154.0
2021-09-03 12:10:00,110.35,110.48,110.23,110.48,465103.0,110.35,110.48,110.23,110.48,465103.0
2021-09-03 12:20:00,110.48,110.78,110.47,110.78,933266.0,110.48,110.78,110.47,110.78,933266.0
2021-09-03 12:30:00,110.78,110.84,110.57,110.57,699741.0,110.78,110.84,110.57,110.57,699741.0
2021-09-03 12:40:00,110.58,110.7,110.54,110.61,435178.0,110.58,110.7,110.54,110.61,435178.0
2021-09-03 12:50:00,110.6,110.65,110.44,110.53,348604.0,110.6,110.65,110.44,110.53,348604.0
2021-09-03 13:00:00,110.53,110.62,110.41,110.41,465035.0,110.53,110.62,110.41,110.41,465035.0
2021-09-03 13:10:00,110.42,110.48,110.29,110.47,411762.0,110.42,110.48,110.29,110.47,411762.0
2021-09-03 13:20:00,110.47,110.48,110.28,110.39,450169.0,110.47,110.48,110.28,110.39,450169.0
2021-09-03 13:30:00,110.4,110.46,110.22,110.3,443592.0,110.4,110.46,110.22,110.3,443592.0
2021-09-03 13:40:00,110.3,110.36,110.19,110.19,532571.0,110.3,110.36,110.19,110.19,532571.0
2021-09-03 13:50:00,110.19,110.33,110.15,110.31,461857.0,110.19,110.33,110.15,110.31,461857.0
2021-09-03 14:00:00,110.31,110.34,110.17,110.22,395870.0,110.31,110.34,110.17,110.22,395870.0
2021-09-03 14:10:00,110.23,110.42,110.2,110.38,356822.0,110.23,110.42,110.2,110.38,356822.0
2021-09-03 14:20:00,110.37,110.38,110.17,110.19,323692.0,110.37,110.38,110.17,110.19,323692.0
2021-09-03 14:30:00,110.19,110.21,110.05,110.08,367265.0,110.19,110.21,110.05,110.08,367265.0
2021-09-03 14:40:00,110.09,110.13,109.95,110.06,408268.0,110.09,110.13,109.95,110.06,408268.0
2021-09-03 14:50:00,110.06,110.19,110.04,110.11,315821.0,110.06,110.19,110.04,110.11,315821.0
2021-09-03 15:00:00,110.11,110.27,110.07,110.24,378065.0,110.11,110.27,110.07,110.24,378065.0
2021-09-03 15:10:00,110.24,110.33,110.1,110.12,616245.0,110.24,110.33,110.1,110.12,616245.0
2021-09-03 15:20:00,110.11,110.16,109.96,110.03,563770.0,110.11,110.16,109.96,110.03,563770.0
2021-09-03 15:30:00,110.04,110.21,110.01,110.09,430940.0,110.04,110.21,110.01,110.09,430940.0
2021-09-03 15:40:00,110.1,110.12,109.82,109.84,493444.0,110.1,110.12,109.82,109.84,493444.0
2021-09-03 15:50:00,109.84,109.99,109.81,109.91,1148323.0,109.84,109.99,109.81,109.91,1148323.0
2021-09-07 09:30:00,109.97,110.58,109.27,109.69,2597603.0,109.97,110.58,109.27,109.69,2597603.0
2021-09-07 09:40:00,109.7,109.7,109.1,109.16,1316521.0,109.7,109.7,109.1,109.16,1316521.0
2021-09-07 09:50:00,109.15,109.4,108.93,109.25,1433115.0,109.15,109.4,108.93,109.25,1433115.0
2021-09-07 10:00:00,109.25,109.28,108.7,108.87,1374015.0,109.25,109.28,108.7,108.87,1374015.0
2021-09-07 10:10:00,108.86,109.17,108.66,109.1,1167559.0,108.86,109.17,108.66,109.1,1167559.0
2021-09-07 10:20:00,109.11,109.28,108.9,109.03,909200.0,109.11,109.28,108.9,109.03,909200.0
2021-09-07 10:30:00,109.04,109.34,109.02,109.2,873786.0,109.04,109.34,109.02,109.2,873786.0
2021-09-07 10:40:00,109.19,109.58,109.19,109.53,912975.0,109.19,109.58,109.19,109.53,912975.0
2021-09-07 10:50:00,109.55,109.86,109.51,109.78,1117431.0,109.55,109.86,109.51,109.78,1117431.0
2021-09-07 11:00:00,109.77,109.81,109.32,109.33,1018418.0,109.77,109.81,109.32,109.33,1018418.0
2021-09-07 11:10:00,109.33,109.4,109.16,109.36,792081.0,109.33,109.4,109.16,109.36,792081.0
2021-09-07 11:20:00,109.35,109.44,109.21,109.36,589815.0,109.35,109.44,109.21,109.36,589815.0
2021-09-07 11:30:00,109.36,109.68,109.36,109.6,598395.0,109.36,109.68,109.36,109.6,598395.0
2021-09-07 11:40:00,109.61,109.66,109.42,109.44,467047.0,109.61,109.66,109.42,109.44,467047.0
2021-09-07 11:50:00,109.45,109.47,109.21,109.26,550056.0,109.45,109.47,109.21,109.26,550056.0
2021-09-07 12:00:00,109.27,109.38,109.17,109.26,472176.0,109.27,109.38,109.17,109.26,472176.0
2021-09-07 12:10:00,109.26,109.37,109.11,109.3,501641.0,109.26,109.37,109.11,109.3,501641.0
2021-09-07 12:20:00,109.29,109.44,109.24,109.41,365559.0,109.29,109.44,109.24,109.41,365559.0
2021-09-07 12:30:00,109.41,109.48,109.35,109.41,333478.0,109.41,109.48,109.35,109.41,333478.0
2021-09-07 12:40:00,109.41,109.56,109.39,109.53,270137.0,109.41,109.56,109.39,109.53,270137.0
2021-09-07 12:50:00,109.52,109.54,109.27,109.29,324774.0,109.52,109.54,109.27,109.29,324774.0
2021-09-07 13:00:00,109.3,109.32,109.02,109.13,562099.0,109.3,109.32,109.02,109.13,562099.0
2021-09-07 13:10:00,109.13,109.23,109.09,109.14,310105.0,109.13,109.23,109.09,109.14,310105.0
2021-09-07 13:20:00,109.14,109.29,109.12,109.29,236566.0,109.14,109.29,109.12,109.29,236566.0
2021-09-07 13:30:00,109.28,109.34,109.22,109.22,276586.0,109.28,109.34,109.22,109.22,276586.0
2021-09-07 13:40:00,109.22,109.27,109.16,109.19,206847.0,109.22,109.27,109.16,109.19,206847.0
2021-09-07 13:50:00,109.19,109.21,109.12,109.18,208843.0,109.19,109.21,109.12,109.18,208843.0
2021-09-07 14:00:00,109.17,109.22,109.09,109.21,272269.0,109.17,109.22,109.09,109.21,272269.0
2021-09-07 14:10:00,109.2,109.37,109.2,109.27,338476.0,109.2,109.37,109.2,109.27,338476.0
2021-09-07 14:20:00,109.27,109.31,109.21,109.24,205969.0,109.27,109.31,109.21,109.24,205969.0
2021-09-07 14:30:00,109.24,109.27,109.09,109.09,271044.0,109.24,109.27,109.09,109.09,271044.0
2021-09-07 14:40:00,109.09,109.16,109.06,109.11,268912.0,109.09,109.16,109.06,109.11,268912.0
2021-09-07 14:50:00,109.12,109.17,109.04,109.16,298081.0,109.12,109.17,109.04,109.16,298081.0
2021-09-07 15:00:00,109.15,109.24,109.14,109.21,293813.0,109.15,109.24,109.14,109.21,293813.0
2021-09-07 15:10:00,109.2,109.35,109.15,109.18,360245.0,109.2,109.35,109.15,109.18,360245.0
2021-09-07 15:20:00,109.19,109.2,109.09,109.15,301856.0,109.19,109.2,109.09,109.15,301856.0
2021-09-07 15:30:00,109.14,109.21,109.08,109.09,287960.0,109.14,109.21,109.08,109.09,287960.0
2021-09-07 15:40:00,109.09,109.24,109.06,109.16,313423.0,109.09,109.24,109.06,109.16,313423.0
2021-09-07 15:50:00,109.16,109.22,109.0,109.09,990213.0,109.16,109.22,109.0,109.09,990213.0
2021-09-08 09:30:00,108.82,109.3,107.68,107.93,2889439.0,108.82,109.3,107.68,107.93,2889439.0
2021-09-08 09:40:00,107.93,108.18,107.48,107.51,1857417.0,107.93,108.18,107.48,107.51,1857417.0
2021-09-08 09:50:00,107.5,107.82,107.37,107.74,1410876.0,107.5,107.82,107.37,107.74,1410876.0
2021-09-08 10:00:00,107.74,107.79,107.27,107.45,1273149.0,107.74,107.79,107.27,107.45,1273149.0
2021-09-08 10:10:00,107.45,107.63,107.34,107.5,1082497.0,107.45,107.63,107.34,107.5,1082497.0
2021-09-08 10:20:00,107.51,107.67,106.97,107.14,1528897.0,107.51,107.67,106.97,107.14,1528897.0
2021-09-08 10:30:00,107.14,107.25,106.25,106.37,2577474.0,107.14,107.25,106.25,106.37,2577474.0
2021-09-08 10:40:00,106.38,106.46,106.05,106.36,1790059.0,106.38,106.46,106.05,106.36,1790059.0
2021-09-08 10:50:00,106.34,106.46,105.54,105.84,1911022.0,106.34,106.46,105.54,105.84,1911022.0
2021-09-08 11:00:00,105.84,106.35,105.82,106.23,1200835.0,105.84,106.35,105.82,106.23,1200835.0
2021-09-08 11:10:00,106.23,106.38,105.96,106.01,972205.0,106.23,106.38,105.96,106.01,972205.0
2021-09-08 11:20:00,106.01,106.42,105.91,106.23,1087589.0,106.01,106.42,105.91,106.23,1087589.0
2021-09-08 11:30:00,106.25,106.42,106.03,106.12,802813.0,106.25,106.42,106.03,106.12,802813.0
2021-09-08 11:40:00,106.13,106.2,105.75,105.76,860749.0,106.13,106.2,105.75,105.76,860749.0
2021-09-08 11:50:00,105.77,105.81,105.52,105.75,921242.0,105.77,105.81,105.52,105.75,921242.0
2021-09-08 12:00:00,105.74,106.53,105.6,106.08,1295146.0,105.74,106.53,105.6,106.08,1295146.0
2021-09-08 12:10:00,106.09,106.29,106.0,106.22,833896.0,106.09,106.29,106.0,106.22,833896.0
2021-09-08 12:20:00,106.21,106.46,106.1,106.42,682831.0,106.21,106.46,106.1,106.42,682831.0
2021-09-08 12:30:00,106.41,106.57,106.33,106.45,610635.0,106.41,106.57,106.33,106.45,610635.0
2021-09-08 12:40:00,106.44,106.54,106.27,106.41,554246.0,106.44,106.54,106.27,106.41,554246.0
2021-09-08 12:50:00,106.41,106.68,106.35,106.53,574496.0,106.41,106.68,106.35,106.53,574496.0
2021-09-08 13:00:00,106.53,106.62,106.42,106.48,594137.0,106.53,106.62,106.42,106.48,594137.0
2021-09-08 13:10:00,106.48,106.5,106.17,106.27,574533.0,106.48,106.5,106.17,106.27,574533.0
2021-09-08 13:20:00,106.27,106.59,106.22,106.57,550878.0,106.27,106.59,106.22,106.57,550878.0
2021-09-08 13:30:00,106.57,106.64,106.4,106.47,557150.0,106.57,106.64,106.4,106.47,557150.0
2021-09-08 13:40:00,106.47,106.67,106.46,106.53,411255.0,106.47,106.67,106.46,106.53,411255.0
2021-09-08 13:50:00,106.54,106.65,106.35,106.39,426862.0,106.54,106.65,106.35,106.39,426862.0
2021-09-08 14:00:00,106.41,106.78,106.4,106.64,568624.0,106.41,106.78,106.4,106.64,568624.0
2021-09-08 14:10:00,106.65,106.71,106.46,106.53,384789.0,106.65,106.71,106.46,106.53,384789.0
2021-09-08 14:20:00,106.54,106.58,106.44,106.53,284515.0,106.54,106.58,106.44,106.53,284515.0
2021-09-08 14:30:00,106.53,106.54,106.35,106.42,272966.0,106.53,106.54,106.35,106.42,272966.0
2021-09-08 14:40:00,106.4,106.45,106.25,106.33,344011.0,106.4,106.45,106.25,106.33,344011.0
2021-09-08 14:50:00,106.34,106.44,106.27,106.43,304701.0,106.34,106.44,106.27,106.43,304701.0
2021-09-08 15:00:00,106.43,106.52,106.28,106.44,521768.0,106.43,106.52,106.28,106.44,521768.0
2021-09-08 15:10:00,106.43,106.49,106.33,106.37,353154.0,106.43,106.49,106.33,106.37,353154.0
2021-09-08 15:20:00,106.37,106.5,106.31,106.35,505183.0,106.37,106.5,106.31,106.35,505183.0
2021-09-08 15:30:00,106.35,106.36,106.06,106.12,706170.0,106.35,106.36,106.06,106.12,706170.0
2021-09-08 15:40:00,106.13,106.26,106.09,106.11,625129.0,106.13,106.26,106.09,106.11,625129.0
2021-09-08 15:50:00,106.11,106.23,105.96,106.18,1425872.0,106.11,106.23,105.96,106.18,1425872.0
2021-09-09 09:30:00,106.53,107.3,106.5,106.68,2469952.0,106.53,107.3,106.5,106.68,2469952.0
2021-09-09 09:40:00,106.69,107.04,106.39,106.6,1582563.0,106.69,107.04,106.39,106.6,1582563.0
2021-09-09 09:50:00,106.61,107.21,106.55,106.56,1548348.0,106.61,107.21,106.55,106.56,1548348.0
2021-09-09 10:00:00,106.56,107.05,106.4,106.66,1281051.0,106.56,107.05,106.4,106.66,1281051.0
2021-09-09 10:10:00,106.68,106.74,106.34,106.69,1087376.0,106.68,106.74,106.34,106.69,1087376.0
2021-09-09 10:20:00,106.68,106.75,106.18,106.67,1190860.0,106.68,106.75,106.18,106.67,1190860.0
2021-09-09 10:30:00,106.68,107.02,106.67,106.77,981392.0,106.68,107.02,106.67,106.77,981392.0
2021-09-09 10:40:00,106.77,106.8,106.52,106.69,588554.0,106.77,106.8,106.52,106.69,588554.0
2021-09-09 10:50:00,106.68,106.8,106.46,106.59,594013.0,106.68,106.8,106.46,106.59,594013.0
2021-09-09 11:00:00,106.59,106.81,106.51,106.8,589671.0,106.59,106.81,106.51,106.8,589671.0
2021-09-09 11:10:00,106.8,106.9,106.64,106.75,642311.0,106.8,106.9,106.64,106.75,642311.0
2021-09-09 11:20:00,106.76,106.8,106.43,106.47,713543.0,106.76,106.8,106.43,106.47,713543.0
2021-09-09 11:30:00,106.47,106.61,106.38,106.48,535324.0,106.47,106.61,106.38,106.48,535324.0
2021-09-09 11:40:00,106.47,106.55,106.4,106.43,348295.0,106.47,106.55,106.4,106.43,348295.0
2021-09-09 11:50:00,106.44,106.57,106.27,106.55,546417.0,106.44,106.57,106.27,106.55,546417.0
2021-09-09 12:00:00,106.55,106.66,106.4,106.66,426989.0,106.55,106.66,106.4,106.66,426989.0
2021-09-09 12:10:00,106.65,106.66,106.48,106.61,475182.0,106.65,106.66,106.48,106.61,475182.0
2021-09-09 12:20:00,106.62,106.74,106.45,106.54,525299.0,106.62,106.74,106.45,106.54,525299.0
2021-09-09 12:30:00,106.54,106.6,106.45,106.58,342189.0,106.54,106.6,106.45,106.58,342189.0
2021-09-09 12:40:00,106.59,106.59,106.38,106.46,255092.0,106.59,106.59,106.38,106.46,255092.0
2021-09-09 12:50:00,106.46,106.56,106.37,106.41,335944.0,106.46,106.56,106.37,106.41,335944.0
2021-09-09 13:00:00,106.42,106.55,106.34,106.54,413976.0,106.42,106.55,106.34,106.54,413976.0
2021-09-09 13:10:00,106.54,106.74,106.5,106.64,451807.0,106.54,106.74,106.5,106.64,451807.0
2021-09-09 13:20:00,106.63,106.65,105.84,106.16,1370226.0,106.63,106.65,105.84,106.16,1370226.0
2021-09-09 13:30:00,106.14,106.21,105.93,105.96,843692.0,106.14,106.21,105.93,105.96,843692.0
2021-09-09 13:40:00,105.97,106.32,105.94,106.27,511276.0,105.97,106.32,105.94,106.27,511276.0
2021-09-09 13:50:00,106.28,106.4,106.2,106.28,599149.0,106.28,106.4,106.2,106.28,599149.0
2021-09-09 14:00:00,106.29,106.51,106.09,106.47,665737.0,106.29,106.51,106.09,106.47,665737.0
2021-09-09 14:10:00,106.47,106.5,106.39,106.43,347836.0,106.47,106.5,106.39,106.43,347836.0
2021-09-09 14:20:00,106.43,106.53,106.39,106.47,341067.0,106.43,106.53,106.39,106.47,341067.0
2021-09-09 14:30:00,106.46,106.47,106.27,106.29,368876.0,106.46,106.47,106.27,106.29,368876.0
2021-09-09 14:40:00,106.28,106.5,106.23,106.48,411674.0,106.28,106.5,106.23,106.48,411674.0
2021-09-09 14:50:00,106.48,106.57,106.43,106.54,292641.0,106.48,106.57,106.43,106.54,292641.0
2021-09-09 15:00:00,106.53,106.66,106.53,106.57,372350.0,106.53,106.66,106.53,106.57,372350.0
2021-09-09 15:10:00,106.56,106.66,106.41,106.42,415999.0,106.56,106.66,106.41,106.42,415999.0
2021-09-09 15:20:00,106.42,106.45,106.32,106.32,341165.0,106.42,106.45,106.32,106.32,341165.0
2021-09-09 15:30:00,106.32,106.46,106.27,106.39,663555.0,106.32,106.46,106.27,106.39,663555.0
2021-09-09 15:40:00,106.38,106.49,106.18,106.19,671081.0,106.38,106.49,106.18,106.19,671081.0
2021-09-09 15:50:00,106.2,106.3,105.92,106.14,1238343.0,106.2,106.3,105.92,106.14,1238343.0
2021-09-10 09:30:00,107.04,107.04,106.49,106.8,1997705.0,107.04,107.04,106.49,106.8,1997705.0
2021-09-10 09:40:00,106.8,106.91,106.51,106.84,1330900.0,106.8,106.91,106.51,106.84,1330900.0
2021-09-10 09:50:00,106.85,106.86,106.41,106.48,1087112.0,106.85,106.86,106.41,106.48,1087112.0
2021-09-10 10:00:00,106.5,106.56,106.03,106.1,1333912.0,106.5,106.56,106.03,106.1,1333912.0
2021-09-10 10:10:00,106.09,106.13,105.89,106.02,1135260.0,106.09,106.13,105.89,106.02,1135260.0
2021-09-10 10:20:00,106.02,106.05,105.73,105.79,986590.0,106.02,106.05,105.73,105.79,986590.0
2021-09-10 10:30:00,105.77,105.78,105.41,105.61,1423333.0,105.77,105.78,105.41,105.61,1423333.0
2021-09-10 10:40:00,105.6,105.79,105.46,105.7,809670.0,105.6,105.79,105.46,105.7,809670.0
2021-09-10 10:50:00,105.7,105.99,105.53,105.83,1090488.0,105.7,105.99,105.53,105.83,1090488.0
2021-09-10 11:00:00,105.82,105.94,105.67,105.9,756295.0,105.82,105.94,105.67,105.9,756295.0
2021-09-10 11:10:00,105.91,106.06,105.84,105.89,683334.0,105.91,106.06,105.84,105.89,683334.0
2021-09-10 11:20:00,105.9,106.36,105.86,106.05,948358.0,105.9,106.36,105.86,106.05,948358.0
2021-09-10 11:30:00,106.05,106.34,106.04,106.27,699190.0,106.05,106.34,106.04,106.27,699190.0
2021-09-10 11:40:00,106.29,106.42,106.19,106.23,589161.0,106.29,106.42,106.19,106.23,589161.0
2021-09-10 11:50:00,106.23,106.36,106.21,106.23,467145.0,106.23,106.36,106.21,106.23,467145.0
2021-09-10 12:00:00,106.23,106.42,106.13,106.37,529033.0,106.23,106.42,106.13,106.37,529033.0
2021-09-10 12:10:00,106.38,106.41,106.07,106.08,435046.0,106.38,106.41,106.07,106.08,435046.0
2021-09-10 12:20:00,106.07,106.13,105.91,106.0,460680.0,106.07,106.13,105.91,106.0,460680.0
2021-09-10 12:30:00,106.0,106.14,105.98,106.08,304375.0,106.0,106.14,105.98,106.08,304375.0
2021-09-10 12:40:00,106.08,106.15,105.98,106.15,313796.0,106.08,106.15,105.98,106.15,313796.0
2021-09-10 12:50:00,106.15,106.27,106.11,106.13,333715.0,106.15,106.27,106.11,106.13,333715.0
2021-09-10 13:00:00,106.14,106.22,106.07,106.2,307162.0,106.14,106.22,106.07,106.2,307162.0
2021-09-10 13:10:00,106.21,106.5,106.14,106.44,525094.0,106.21,106.5,106.14,106.44,525094.0
2021-09-10 13:20:00,106.45,106.49,106.34,106.45,500675.0,106.45,106.49,106.34,106.45,500675.0
2021-09-10 13:30:00,106.43,106.56,106.32,106.54,429334.0,106.43,106.56,106.32,106.54,429334.0
2021-09-10 13:40:00,106.55,106.56,106.41,106.45,338540.0,106.55,106.56,106.41,106.45,338540.0
2021-09-10 13:50:00,106.45,106.53,106.41,106.48,274998.0,106.45,106.53,106.41,106.48,274998.0
2021-09-10 14:00:00,106.48,106.62,106.44,106.47,382230.0,106.48,106.62,106.44,106.47,382230.0
2021-09-10 14:10:00,106.47,106.52,106.32,106.34,263325.0,106.47,106.52,106.32,106.34,263325.0
2021-09-10 14:20:00,106.34,106.44,106.2,106.23,296349.0,106.34,106.44,106.2,106.23,296349.0
2021-09-10 14:30:00,106.23,106.24,105.98,106.02,539411.0,106.23,106.24,105.98,106.02,539411.0
2021-09-10 14:40:00,106.03,106.24,105.97,106.15,520494.0,106.03,106.24,105.97,106.15,520494.0
2021-09-10 14:50:00,106.15,106.16,106.0,106.06,424162.0,106.15,106.16,106.0,106.06,424162.0
2021-09-10 15:00:00,106.06,106.13,105.91,105.98,444832.0,106.06,106.13,105.91,105.98,444832.0
2021-09-10 15:10:00,105.98,106.0,105.76,105.82,527943.0,105.98,106.0,105.76,105.82,527943.0
2021-09-10 15:20:00,105.84,105.85,105.59,105.61,598645.0,105.84,105.85,105.59,105.61,598645.0
2021-09-10 15:30:00,105.6,105.69,105.36,105.44,886817.0,105.6,105.69,105.36,105.44,886817.0
2021-09-10 15:40:00,105.43,105.45,104.98,105.11,1038615.0,105.43,105.45,104.98,105.11,1038615.0
2021-09-10 15:50:00,105.1,105.28,105.04,105.22,1529956.0,105.1,105.28,105.04,105.22,1529956.0
2021-09-13 09:30:00,105.2,105.28,103.57,103.75,2698288.0,105.2,105.28,103.57,103.75,2698288.0
2021-09-13 09:40:00,103.75,104.04,103.01,103.28,2216342.0,103.75,104.04,103.01,103.28,2216342.0
2021-09-13 09:50:00,103.28,103.75,103.27,103.7,1702697.0,103.28,103.75,103.27,103.7,1702697.0
2021-09-13 10:00:00,103.71,103.85,103.23,103.28,1498226.0,103.71,103.85,103.23,103.28,1498226.0
2021-09-13 10:10:00,103.29,103.3,102.63,103.15,1798359.0,103.29,103.3,102.63,103.15,1798359.0
2021-09-13 10:20:00,103.15,103.46,103.06,103.44,986796.0,103.15,103.46,103.06,103.44,986796.0
2021-09-13 10:30:00,103.45,103.68,103.26,103.6,894742.0,103.45,103.68,103.26,103.6,894742.0
2021-09-13 10:40:00,103.59,103.97,103.52,103.84,921383.0,103.59,103.97,103.52,103.84,921383.0
2021-09-13 10:50:00,103.85,103.99,103.72,103.89,843076.0,103.85,103.99,103.72,103.89,843076.0
2021-09-13 11:00:00,103.89,104.04,103.65,103.82,661309.0,103.89,104.04,103.65,103.82,661309.0
2021-09-13 11:10:00,103.82,103.86,103.05,103.22,1068589.0,103.82,103.86,103.05,103.22,1068589.0
2021-09-13 11:20:00,103.22,103.36,103.13,103.34,626548.0,103.22,103.36,103.13,103.34,626548.0
2021-09-13 11:30:00,103.33,103.71,103.33,103.6,686545.0,103.33,103.71,103.33,103.6,686545.0
2021-09-13 11:40:00,103.6,103.88,103.5,103.64,555155.0,103.6,103.88,103.5,103.64,555155.0
2021-09-13 11:50:00,103.63,103.73,103.5,103.54,640385.0,103.63,103.73,103.5,103.54,640385.0
2021-09-13 12:00:00,103.54,103.62,103.42,103.59,503588.0,103.54,103.62,103.42,103.59,503588.0
2021-09-13 12:10:00,103.59,104.0,103.58,103.84,720568.0,103.59,104.0,103.58,103.84,720568.0
2021-09-13 12:20:00,103.84,104.29,103.83,104.08,679990.0,103.84,104.29,103.83,104.08,679990.0
2021-09-13 12:30:00,104.08,104.24,104.0,104.01,396940.0,104.08,104.24,104.0,104.01,396940.0
2021-09-13 12:40:00,104.0,104.27,103.92,104.23,486222.0,104.0,104.27,103.92,104.23,486222.0
2021-09-13 12:50:00,104.24,104.44,104.21,104.36,543922.0,104.24,104.44,104.21,104.36,543922.0
2021-09-13 13:00:00,104.34,104.42,104.19,104.39,491304.0,104.34,104.42,104.19,104.39,491304.0
2021-09-13 13:10:00,104.4,104.49,104.21,104.23,442630.0,104.4,104.49,104.21,104.23,442630.0
2021-09-13 13:20:00,104.23,104.29,103.83,103.89,406927.0,104.23,104.29,103.83,103.89,406927.0
2021-09-13 13:30:00,103.9,103.94,103.77,103.85,474224.0,103.9,103.94,103.77,103.85,474224.0
2021-09-13 13:40:00,103.85,103.94,103.71,103.86,399068.0,103.85,103.94,103.71,103.86,399068.0
2021-09-13 13:50:00,103.85,103.93,103.72,103.84,345776.0,103.85,103.93,103.72,103.84,345776.0
2021-09-13 14:00:00,103.85,104.19,103.8,104.15,522820.0,103.85,104.19,103.8,104.15,522820.0
2021-09-13 14:10:00,104.15,104.15,103.81,103.96,400754.0,104.15,104.15,103.81,103.96,400754.0
2021-09-13 14:20:00,103.95,103.99,103.71,103.81,406677.0,103.95,103.99,103.71,103.81,406677.0
2021-09-13 14:30:00,103.81,103.82,103.62,103.62,424515.0,103.81,103.82,103.62,103.62,424515.0
2021-09-13 14:40:00,103.63,103.81,103.62,103.76,419571.0,103.63,103.81,103.62,103.76,419571.0
2021-09-13 14:50:00,103.76,103.97,103.66,103.95,382169.0,103.76,103.97,103.66,103.95,382169.0
2021-09-13 15:00:00,103.95,103.96,103.42,103.82,745712.0,103.95,103.96,103.42,103.82,745712.0
2021-09-13 15:10:00,103.85,104.12,103.84,103.98,588978.0,103.85,104.12,103.84,103.98,588978.0
2021-09-13 15:20:00,103.98,104.32,103.95,104.3,522726.0,103.98,104.32,103.95,104.3,522726.0
2021-09-13 15:30:00,104.3,104.36,104.21,104.33,501393.0,104.3,104.36,104.21,104.33,501393.0
2021-09-13 15:40:00,104.33,104.56,104.29,104.55,712234.0,104.33,104.56,104.29,104.55,712234.0
2021-09-13 15:50:00,104.55,104.82,104.53,104.79,1660975.0,104.55,104.82,104.53,104.79,1660975.0
2021-09-14 09:30:00,105.52,106.0,104.83,104.88,2693109.0,105.52,106.0,104.83,104.88,2693109.0
2021-09-14 09:40:00,104.87,105.15,104.56,104.81,1463570.0,104.87,105.15,104.56,104.81,1463570.0
2021-09-14 09:50:00,104.8,104.92,104.58,104.73,1032664.0,104.8,104.92,104.58,104.73,1032664.0
2021-09-14 10:00:00,104.71,104.93,104.42,104.83,979783.0,104.71,104.93,104.42,104.83,979783.0
2021-09-14 10:10:00,104.83,104.94,104.52,104.87,784604.0,104.83,104.94,104.52,104.87,784604.0
2021-09-14 10:20:00,104.89,106.32,104.89,106.2,2719454.0,104.89,106.32,104.89,106.2,2719454.0
2021-09-14 10:30:00,106.2,106.21,105.3,105.38,1639222.0,106.2,106.21,105.3,105.38,1639222.0
2021-09-14 10:40:00,105.38,105.72,105.27,105.38,1166018.0,105.38,105.72,105.27,105.38,1166018.0
2021-09-14 10:50:00,105.39,105.55,105.17,105.41,1223707.0,105.39,105.55,105.17,105.41,1223707.0
2021-09-14 11:00:00,105.41,105.92,105.4,105.65,1029264.0,105.41,105.92,105.4,105.65,1029264.0
2021-09-14 11:10:00,105.66,105.83,105.43,105.5,633448.0,105.66,105.83,105.43,105.5,633448.0
2021-09-14 11:20:00,105.5,106.14,105.49,106.07,885995.0,105.5,106.14,105.49,106.07,885995.0
2021-09-14 11:30:00,106.06,106.73,106.04,106.64,1894015.0,106.06,106.73,106.04,106.64,1894015.0
2021-09-14 11:40:00,106.65,106.82,106.46,106.5,1104719.0,106.65,106.82,106.46,106.5,1104719.0
2021-09-14 11:50:00,106.49,106.64,106.44,106.53,689675.0,106.49,106.64,106.44,106.53,689675.0
2021-09-14 12:00:00,106.53,106.78,106.53,106.67,711188.0,106.53,106.78,106.53,106.67,711188.0
2021-09-14 12:10:00,106.67,106.68,106.35,106.35,490815.0,106.67,106.68,106.35,106.35,490815.0
2021-09-14 12:20:00,106.35,106.47,106.28,106.31,308068.0,106.35,106.47,106.28,106.31,308068.0
2021-09-14 12:30:00,106.3,106.3,106.0,106.02,573658.0,106.3,106.3,106.0,106.02,573658.0
2021-09-14 12:40:00,106.01,106.01,105.78,105.84,545242.0,106.01,106.01,105.78,105.84,545242.0
2021-09-14 12:50:00,105.84,106.43,105.84,106.38,1323898.0,105.84,106.43,105.84,106.38,1323898.0
2021-09-14 13:00:00,106.39,106.49,105.9,105.96,893286.0,106.39,106.49,105.9,105.96,893286.0
2021-09-14 13:10:00,105.96,106.12,105.89,106.09,556203.0,105.96,106.12,105.89,106.09,556203.0
2021-09-14 13:20:00,106.1,106.55,105.92,106.42,965841.0,106.1,106.55,105.92,106.42,965841.0
2021-09-14 13:30:00,106.42,106.49,106.14,106.47,735871.0,106.42,106.49,106.14,106.47,735871.0
2021-09-14 13:40:00,106.45,106.59,106.3,106.53,681527.0,106.45,106.59,106.3,106.53,681527.0
2021-09-14 13:50:00,106.55,106.76,106.51,106.63,537036.0,106.55,106.76,106.51,106.63,537036.0
2021-09-14 14:00:00,106.63,106.74,106.49,106.72,530143.0,106.63,106.74,106.49,106.72,530143.0
2021-09-14 14:10:00,106.72,106.77,106.27,106.31,421199.0,106.72,106.77,106.27,106.31,421199.0
2021-09-14 14:20:00,106.31,106.31,106.12,106.19,476285.0,106.31,106.31,106.12,106.19,476285.0
2021-09-14 14:30:00,106.18,106.2,105.84,105.93,660364.0,106.18,106.2,105.84,105.93,660364.0
2021-09-14 14:40:00,105.94,106.02,105.61,105.64,651461.0,105.94,106.02,105.61,105.64,651461.0
2021-09-14 14:50:00,105.65,105.92,105.51,105.87,807524.0,105.65,105.92,105.51,105.87,807524.0
2021-09-14 15:00:00,105.87,105.9,105.71,105.71,467209.0,105.87,105.9,105.71,105.71,467209.0
2021-09-14 15:10:00,105.72,105.84,105.43,105.48,503076.0,105.72,105.84,105.43,105.48,503076.0
2021-09-14 15:20:00,105.48,105.72,105.43,105.58,643480.0,105.48,105.72,105.43,105.58,643480.0
2021-09-14 15:30:00,105.57,105.59,105.34,105.43,518843.0,105.57,105.59,105.34,105.43,518843.0
2021-09-14 15:40:00,105.43,105.68,105.41,105.49,646426.0,105.43,105.68,105.41,105.49,646426.0
2021-09-14 15:50:00,105.48,105.76,105.44,105.71,1122797.0,105.48,105.76,105.44,105.71,1122797.0
2021-09-15 09:30:00,106.04,106.32,104.42,104.61,2489344.0,106.04,106.32,104.42,104.61,2489344.0
2021-09-15 09:40:00,104.6,104.91,104.39,104.86,1777201.0,104.6,104.91,104.39,104.86,1777201.0
2021-09-15 09:50:00,104.87,105.02,104.42,104.85,1249327.0,104.87,105.02,104.42,104.85,1249327.0
2021-09-15 10:00:00,104.85,105.45,104.85,105.4,1567434.0,104.85,105.45,104.85,105.4,1567434.0
2021-09-15 10:10:00,105.39,105.64,104.49,104.62,1681036.0,105.39,105.64,104.49,104.62,1681036.0
2021-09-15 10:20:00,104.62,104.87,104.53,104.72,822701.0,104.62,104.87,104.53,104.72,822701.0
2021-09-15 10:30:00,104.71,105.17,104.61,105.09,929092.0,104.71,105.17,104.61,105.09,929092.0
2021-09-15 10:40:00,105.09,105.1,104.65,104.73,805937.0,105.09,105.1,104.65,104.73,805937.0
2021-09-15 10:50:00,104.72,104.75,104.18,104.36,1408071.0,104.72,104.75,104.18,104.36,1408071.0
2021-09-15 11:00:00,104.37,105.04,104.36,104.92,995977.0,104.37,105.04,104.36,104.92,995977.0
2021-09-15 11:10:00,104.92,105.01,104.67,104.79,740719.0,104.92,105.01,104.67,104.79,740719.0
2021-09-15 11:20:00,104.79,105.18,104.71,104.95,744459.0,104.79,105.18,104.71,104.95,744459.0
2021-09-15 11:30:00,104.94,105.0,104.44,104.67,730759.0,104.94,105.0,104.44,104.67,730759.0
2021-09-15 11:40:00,104.66,104.83,104.56,104.62,506702.0,104.66,104.83,104.56,104.62,506702.0
2021-09-15 11:50:00,104.62,104.87,104.53,104.85,418151.0,104.62,104.87,104.53,104.85,418151.0
2021-09-15 12:00:00,104.84,104.87,104.35,104.36,607228.0,104.84,104.87,104.35,104.36,607228.0
2021-09-15 12:10:00,104.37,104.4,104.03,104.15,1002334.0,104.37,104.4,104.03,104.15,1002334.0
2021-09-15 12:20:00,104.15,104.61,104.07,104.5,986799.0,104.15,104.61,104.07,104.5,986799.0
2021-09-15 12:30:00,104.5,104.76,104.48,104.72,682703.0,104.5,104.76,104.48,104.72,682703.0
2021-09-15 12:40:00,104.72,104.91,104.7,104.73,692610.0,104.72,104.91,104.7,104.73,692610.0
2021-09-15 12:50:00,104.75,104.77,104.62,104.71,341869.0,104.75,104.77,104.62,104.71,341869.0
2021-09-15 13:00:00,104.71,104.73,104.52,104.52,418626.0,104.71,104.73,104.52,104.52,418626.0
2021-09-15 13:10:00,104.52,104.79,104.52,104.72,372242.0,104.52,104.79,104.52,104.72,372242.0
2021-09-15 13:20:00,104.73,104.79,104.65,104.73,342106.0,104.73,104.79,104.65,104.73,342106.0
2021-09-15 13:30:00,104.74,104.95,104.68,104.78,494147.0,104.74,104.95,104.68,104.78,494147.0
2021-09-15 13:40:00,104.78,104.79,104.52,104.71,567947.0,104.78,104.79,104.52,104.71,567947.0
2021-09-15 13:50:00,104.71,105.01,104.71,104.88,624729.0,104.71,105.01,104.71,104.88,624729.0
2021-09-15 14:00:00,104.89,105.35,104.88,105.33,900915.0,104.89,105.35,104.88,105.33,900915.0
2021-09-15 14:10:00,105.34,105.42,105.17,105.3,598302.0,105.34,105.42,105.17,105.3,598302.0
2021-09-15 14:20:00,105.31,105.33,105.1,105.16,501943.0,105.31,105.33,105.1,105.16,501943.0
2021-09-15 14:30:00,105.16,105.26,105.03,105.09,621296.0,105.16,105.26,105.03,105.09,621296.0
2021-09-15 14:40:00,105.09,105.17,105.05,105.11,352400.0,105.09,105.17,105.05,105.11,352400.0
2021-09-15 14:50:00,105.11,105.26,104.95,105.21,406281.0,105.11,105.26,104.95,105.21,406281.0
2021-09-15 15:00:00,105.21,105.35,105.18,105.24,344328.0,105.21,105.35,105.18,105.24,344328.0
2021-09-15 15:10:00,105.24,105.53,105.23,105.53,724813.0,105.24,105.53,105.23,105.53,724813.0
2021-09-15 15:20:00,105.52,105.53,105.39,105.41,497453.0,105.52,105.53,105.39,105.41,497453.0
2021-09-15 15:30:00,105.42,105.52,105.34,105.51,622772.0,105.42,105.52,105.34,105.51,622772.0
2021-09-15 15:40:00,105.5,105.52,105.28,105.39,595624.0,105.5,105.52,105.28,105.39,595624.0
2021-09-15 15:50:00,105.4,105.62,105.39,105.6,1487193.0,105.4,105.62,105.39,105.6,1487193.0
2021-09-16 09:30:00,104.92,104.92,104.03,104.03,1968843.0,104.92,104.92,104.03,104.03,1968843.0
2021-09-16 09:40:00,104.03,104.29,103.76,104.04,1704958.0,104.03,104.29,103.76,104.04,1704958.0
2021-09-16 09:50:00,104.03,104.26,103.88,104.16,1231396.0,104.03,104.26,103.88,104.16,1231396.0
2021-09-16 10:00:00,104.17,104.5,103.8,104.46,1236787.0,104.17,104.5,103.8,104.46,1236787.0
2021-09-16 10:10:00,104.45,104.49,104.04,104.43,828811.0,104.45,104.49,104.04,104.43,828811.0
2021-09-16 10:20:00,104.42,104.63,104.32,104.51,901443.0,104.42,104.63,104.32,104.51,901443.0
2021-09-16 10:30:00,104.51,104.57,104.34,104.49,593556.0,104.51,104.57,104.34,104.49,593556.0
2021-09-16 10:40:00,104.49,104.88,104.32,104.77,831504.0,104.49,104.88,104.32,104.77,831504.0
2021-09-16 10:50:00,104.77,104.79,104.47,104.53,835522.0,104.77,104.79,104.47,104.53,835522.0
2021-09-16 11:00:00,104.51,104.73,104.39,104.51,586757.0,104.51,104.73,104.39,104.51,586757.0
2021-09-16 11:10:00,104.51,104.68,104.24,104.32,566894.0,104.51,104.68,104.24,104.32,566894.0
2021-09-16 11:20:00,104.32,104.38,104.1,104.36,742815.0,104.32,104.38,104.1,104.36,742815.0
2021-09-16 11:30:00,104.36,104.46,104.22,104.43,489570.0,104.36,104.46,104.22,104.43,489570.0
2021-09-16 11:40:00,104.43,104.54,104.16,104.22,449238.0,104.43,104.54,104.16,104.22,449238.0
2021-09-16 11:50:00,104.21,104.34,104.13,104.33,399730.0,104.21,104.34,104.13,104.33,399730.0
2021-09-16 12:00:00,104.32,104.44,104.31,104.38,347781.0,104.32,104.44,104.31,104.38,347781.0
2021-09-16 12:10:00,104.39,104.51,104.32,104.38,346106.0,104.39,104.51,104.32,104.38,346106.0
2021-09-16 12:20:00,104.38,104.51,104.24,104.28,334256.0,104.38,104.51,104.24,104.28,334256.0
2021-09-16 12:30:00,104.29,104.49,104.28,104.38,307005.0,104.29,104.49,104.28,104.38,307005.0
2021-09-16 12:40:00,104.38,104.48,104.35,104.4,304421.0,104.38,104.48,104.35,104.4,304421.0
2021-09-16 12:50:00,104.4,104.48,104.27,104.41,329380.0,104.4,104.48,104.27,104.41,329380.0
2021-09-16 13:00:00,104.41,104.48,104.31,104.33,270518.0,104.41,104.48,104.31,104.33,270518.0
2021-09-16 13:10:00,104.33,104.6,104.33,104.57,260050.0,104.33,104.6,104.33,104.57,260050.0
2021-09-16 13:20:00,104.58,104.74,104.56,104.67,409360.0,104.58,104.74,104.56,104.67,409360.0
2021-09-16 13:30:00,104.66,104.73,104.56,104.67,359474.0,104.66,104.73,104.56,104.67,359474.0
2021-09-16 13:40:00,104.67,104.97,104.66,104.93,727451.0,104.67,104.97,104.66,104.93,727451.0
2021-09-16 13:50:00,104.94,105.58,104.88,105.54,2066961.0,104.94,105.58,104.88,105.54,2066961.0
2021-09-16 14:00:00,105.54,105.96,105.44,105.94,1449064.0,105.54,105.96,105.44,105.94,1449064.0
2021-09-16 14:10:00,105.94,106.47,105.94,106.2,2248162.0,105.94,106.47,105.94,106.2,2248162.0
2021-09-16 14:20:00,106.2,106.22,106.01,106.19,1342144.0,106.2,106.22,106.01,106.19,1342144.0
2021-09-16 14:30:00,106.19,106.32,106.13,106.21,802091.0,106.19,106.32,106.13,106.21,802091.0
2021-09-16 14:40:00,106.23,106.25,106.13,106.21,580199.0,106.23,106.25,106.13,106.21,580199.0
2021-09-16 14:50:00,106.22,106.53,106.1,106.44,1049723.0,106.22,106.53,106.1,106.44,1049723.0
2021-09-16 15:00:00,106.44,106.62,106.41,106.54,710330.0,106.44,106.62,106.41,106.54,710330.0
2021-09-16 15:10:00,106.55,106.75,106.4,106.45,1091312.0,106.55,106.75,106.4,106.45,1091312.0
2021-09-16 15:20:00,106.45,106.54,106.29,106.31,725956.0,106.45,106.54,106.29,106.31,725956.0
2021-09-16 15:30:00,106.32,106.48,106.31,106.47,779673.0,106.32,106.48,106.31,106.47,779673.0
2021-09-16 15:40:00,106.46,106.6,106.39,106.4,764397.0,106.46,106.6,106.39,106.4,764397.0
2021-09-16 15:50:00,106.42,106.45,106.1,106.22,1446002.0,106.42,106.45,106.1,106.22,1446002.0
2021-09-17 09:30:00,105.51,105.98,105.19,105.29,3172909.0,105.51,105.98,105.19,105.29,3172909.0
2021-09-17 09:40:00,105.27,105.49,105.04,105.05,1428608.0,105.27,105.49,105.04,105.05,1428608.0
2021-09-17 09:50:00,105.05,105.29,104.8,104.99,1202676.0,105.05,105.29,104.8,104.99,1202676.0
2021-09-17 10:00:00,104.98,105.59,104.85,105.52,1282644.0,104.98,105.59,104.85,105.52,1282644.0
2021-09-17 10:10:00,105.52,105.53,105.03,105.16,930016.0,105.52,105.53,105.03,105.16,930016.0
2021-09-17 10:20:00,105.15,105.29,105.03,105.18,818889.0,105.15,105.29,105.03,105.18,818889.0
2021-09-17 10:30:00,105.19,105.19,104.59,104.79,1192479.0,105.19,105.19,104.59,104.79,1192479.0
2021-09-17 10:40:00,104.8,105.07,104.7,105.04,821163.0,104.8,105.07,104.7,105.04,821163.0
2021-09-17 10:50:00,105.04,105.18,104.85,104.94,679564.0,105.04,105.18,104.85,104.94,679564.0
2021-09-17 11:00:00,104.93,104.94,104.47,104.61,956523.0,104.93,104.94,104.47,104.61,956523.0
2021-09-17 11:10:00,104.61,104.74,104.35,104.73,1193534.0,104.61,104.74,104.35,104.73,1193534.0
2021-09-17 11:20:00,104.73,104.83,104.33,104.37,701137.0,104.73,104.83,104.33,104.37,701137.0
2021-09-17 11:30:00,104.36,104.36,103.98,104.16,1449806.0,104.36,104.36,103.98,104.16,1449806.0
2021-09-17 11:40:00,104.16,104.52,104.14,104.35,770842.0,104.16,104.52,104.14,104.35,770842.0
2021-09-17 11:50:00,104.36,104.36,104.06,104.22,834774.0,104.36,104.36,104.06,104.22,834774.0
2021-09-17 12:00:00,104.21,104.42,104.18,104.35,436539.0,104.21,104.42,104.18,104.35,436539.0
2021-09-17 12:10:00,104.34,104.46,104.21,104.3,479985.0,104.34,104.46,104.21,104.3,479985.0
2021-09-17 12:20:00,104.29,104.55,104.19,104.41,547906.0,104.29,104.55,104.19,104.41,547906.0
2021-09-17 12:30:00,104.4,104.76,104.4,104.72,628419.0,104.4,104.76,104.4,104.72,628419.0
2021-09-17 12:40:00,104.71,104.72,104.52,104.57,386689.0,104.71,104.72,104.52,104.57,386689.0
2021-09-17 12:50:00,104.58,104.7,104.51,104.55,394650.0,104.58,104.7,104.51,104.55,394650.0
2021-09-17 13:00:00,104.55,104.64,104.37,104.45,386781.0,104.55,104.64,104.37,104.45,386781.0
2021-09-17 13:10:00,104.45,104.66,104.43,104.5,321849.0,104.45,104.66,104.43,104.5,321849.0
2021-09-17 13:20:00,104.49,104.58,104.36,104.47,407354.0,104.49,104.58,104.36,104.47,407354.0
2021-09-17 13:30:00,104.47,104.6,104.41,104.56,434318.0,104.47,104.6,104.41,104.56,434318.0
2021-09-17 13:40:00,104.56,104.62,104.08,104.1,581993.0,104.56,104.62,104.08,104.1,581993.0
2021-09-17 13:50:00,104.09,104.19,103.95,104.1,745265.0,104.09,104.19,103.95,104.1,745265.0
2021-09-17 14:00:00,104.09,104.39,104.08,104.38,480478.0,104.09,104.39,104.08,104.38,480478.0
2021-09-17 14:10:00,104.39,104.42,104.15,104.19,413386.0,104.39,104.42,104.15,104.19,413386.0
2021-09-17 14:20:00,104.18,104.34,104.05,104.06,337380.0,104.18,104.34,104.05,104.06,337380.0
2021-09-17 14:30:00,104.06,104.11,103.95,104.04,483186.0,104.06,104.11,103.95,104.04,483186.0
2021-09-17 14:40:00,104.04,104.31,104.02,104.23,529180.0,104.04,104.31,104.02,104.23,529180.0
2021-09-17 14:50:00,104.24,104.26,104.07,104.2,496385.0,104.24,104.26,104.07,104.2,496385.0
2021-09-17 15:00:00,104.2,104.35,104.04,104.06,514519.0,104.2,104.35,104.04,104.06,514519.0
2021-09-17 15:10:00,104.06,104.26,104.01,104.26,460369.0,104.06,104.26,104.01,104.26,460369.0
2021-09-17 15:20:00,104.26,104.29,104.02,104.04,413026.0,104.26,104.29,104.02,104.04,413026.0
2021-09-17 15:30:00,104.05,104.18,103.98,104.09,576340.0,104.05,104.18,103.98,104.09,576340.0
2021-09-17 15:40:00,104.09,104.32,104.01,104.05,692629.0,104.09,104.32,104.01,104.05,692629.0
2021-09-17 15:50:00,104.06,104.12,103.71,103.88,2275493.0,104.06,104.12,103.71,103.88,2275493.0
2021-09-20 09:30:00,101.63,102.17,100.7,102.15,3277088.0,101.63,102.17,100.7,102.15,3277088.0
2021-09-20 09:40:00,102.16,102.44,101.81,102.29,1646039.0,102.16,102.44,101.81,102.29,1646039.0
2021-09-20 09:50:00,102.28,102.42,101.8,102.37,1429885.0,102.28,102.42,101.8,102.37,1429885.0
2021-09-20 10:00:00,102.37,102.51,101.91,102.04,1536258.0,102.37,102.51,101.91,102.04,1536258.0
2021-09-20 10:10:00,102.03,102.12,101.47,101.58,1010186.0,102.03,102.12,101.47,101.58,1010186.0
2021-09-20 10:20:00,101.57,101.57,101.04,101.29,1144949.0,101.57,101.57,101.04,101.29,1144949.0
2021-09-20 10:30:00,101.28,101.32,100.9,101.15,1047186.0,101.28,101.32,100.9,101.15,1047186.0
2021-09-20 10:40:00,101.15,101.28,100.93,101.23,955481.0,101.15,101.28,100.93,101.23,955481.0
2021-09-20 10:50:00,101.23,101.37,101.01,101.15,776587.0,101.23,101.37,101.01,101.15,776587.0
2021-09-20 11:00:00,101.13,101.5,100.91,101.31,934390.0,101.13,101.5,100.91,101.31,934390.0
2021-09-20 11:10:00,101.3,101.55,101.25,101.5,686398.0,101.3,101.55,101.25,101.5,686398.0
2021-09-20 11:20:00,101.49,101.87,101.4,101.86,628209.0,101.49,101.87,101.4,101.86,628209.0
2021-09-20 11:30:00,101.86,101.89,101.49,101.53,773102.0,101.86,101.89,101.49,101.53,773102.0
2021-09-20 11:40:00,101.53,101.61,101.44,101.48,583684.0,101.53,101.61,101.44,101.48,583684.0
2021-09-20 11:50:00,101.49,101.5,101.25,101.43,759979.0,101.49,101.5,101.25,101.43,759979.0
2021-09-20 12:00:00,101.42,101.45,100.79,100.8,726060.0,101.42,101.45,100.79,100.8,726060.0
2021-09-20 12:10:00,100.79,100.98,100.76,100.83,688483.0,100.79,100.98,100.76,100.83,688483.0
2021-09-20 12:20:00,100.83,100.86,100.48,100.79,842958.0,100.83,100.86,100.48,100.79,842958.0
2021-09-20 12:30:00,100.8,100.89,100.67,100.83,622287.0,100.8,100.89,100.67,100.83,622287.0
2021-09-20 12:40:00,100.83,100.83,100.47,100.59,717088.0,100.83,100.83,100.47,100.59,717088.0
2021-09-20 12:50:00,100.58,100.73,100.42,100.44,612676.0,100.58,100.73,100.42,100.44,612676.0
2021-09-20 13:00:00,100.43,100.66,100.21,100.24,794335.0,100.43,100.66,100.21,100.24,794335.0
2021-09-20 13:10:00,100.24,100.72,100.24,100.72,782608.0,100.24,100.72,100.24,100.72,782608.0
2021-09-20 13:20:00,100.72,100.8,100.57,100.77,619755.0,100.72,100.8,100.57,100.77,619755.0
2021-09-20 13:30:00,100.76,100.83,100.61,100.82,440369.0,100.76,100.83,100.61,100.82,440369.0
2021-09-20 13:40:00,100.83,100.85,100.6,100.72,487714.0,100.83,100.85,100.6,100.72,487714.0
2021-09-20 13:50:00,100.72,100.78,100.46,100.55,499795.0,100.72,100.78,100.46,100.55,499795.0
2021-09-20 14:00:00,100.56,100.69,100.16,100.18,705467.0,100.56,100.69,100.16,100.18,705467.0
2021-09-20 14:10:00,100.18,100.3,100.13,100.24,520955.0,100.18,100.3,100.13,100.24,520955.0
2021-09-20 14:20:00,100.23,100.26,99.58,99.65,1423783.0,100.23,100.26,99.58,99.65,1423783.0
2021-09-20 14:30:00,99.65,99.78,99.51,99.59,875658.0,99.65,99.78,99.51,99.59,875658.0
2021-09-20 14:40:00,99.58,99.87,99.58,99.71,893979.0,99.58,99.87,99.58,99.71,893979.0
2021-09-20 14:50:00,99.69,100.07,99.67,99.95,936971.0,99.69,100.07,99.67,99.95,936971.0
2021-09-20 15:00:00,99.95,100.28,99.94,100.1,716623.0,99.95,100.28,99.94,100.1,716623.0
2021-09-20 15:10:00,100.1,100.25,99.88,99.94,749088.0,100.1,100.25,99.88,99.94,749088.0
2021-09-20 15:20:00,99.94,100.5,99.93,100.46,861378.0,99.94,100.5,99.93,100.46,861378.0
2021-09-20 15:30:00,100.45,100.73,100.34,100.56,1069160.0,100.45,100.73,100.34,100.56,1069160.0
2021-09-20 15:40:00,100.55,100.92,100.53,100.87,928396.0,100.55,100.92,100.53,100.87,928396.0
2021-09-20 15:50:00,100.87,101.6,100.87,101.56,1813617.0,100.87,101.6,100.87,101.56,1813617.0
2021-09-21 09:30:00,102.15,102.37,101.23,102.11,2344943.0,102.15,102.37,101.23,102.11,2344943.0
2021-09-21 09:40:00,102.11,102.44,101.72,102.37,1296972.0,102.11,102.44,101.72,102.37,1296972.0
2021-09-21 09:50:00,102.36,102.44,101.53,101.61,1385085.0,102.36,102.44,101.53,101.61,1385085.0
2021-09-21 10:00:00,101.61,101.97,101.36,101.58,1217922.0,101.61,101.97,101.36,101.58,1217922.0
2021-09-21 10:10:00,101.58,101.9,101.33,101.9,874294.0,101.58,101.9,101.33,101.9,874294.0
2021-09-21 10:20:00,101.9,102.01,101.62,101.99,682274.0,101.9,102.01,101.62,101.99,682274.0
2021-09-21 10:30:00,102.0,102.14,101.68,101.86,691813.0,102.0,102.14,101.68,101.86,691813.0
2021-09-21 10:40:00,101.86,101.98,101.32,101.35,659756.0,101.86,101.98,101.32,101.35,659756.0
2021-09-21 10:50:00,101.36,101.6,101.18,101.55,838784.0,101.36,101.6,101.18,101.55,838784.0
2021-09-21 11:00:00,101.56,102.2,101.32,102.12,811411.0,101.56,102.2,101.32,102.12,811411.0
2021-09-21 11:10:00,102.12,102.38,102.08,102.26,849235.0,102.12,102.38,102.08,102.26,849235.0
2021-09-21 11:20:00,102.25,102.36,102.08,102.21,768693.0,102.25,102.36,102.08,102.21,768693.0
2021-09-21 11:30:00,102.22,102.73,102.21,102.62,1058995.0,102.22,102.73,102.21,102.62,1058995.0
2021-09-21 11:40:00,102.62,102.81,102.6,102.74,610638.0,102.62,102.81,102.6,102.74,610638.0
2021-09-21 11:50:00,102.74,102.92,102.68,102.84,540436.0,102.74,102.92,102.68,102.84,540436.0
2021-09-21 12:00:00,102.84,103.24,102.75,103.17,971400.0,102.84,103.24,102.75,103.17,971400.0
2021-09-21 12:10:00,103.17,103.22,102.85,102.9,794734.0,103.17,103.22,102.85,102.9,794734.0
2021-09-21 12:20:00,102.9,102.99,102.77,102.79,510555.0,102.9,102.99,102.77,102.79,510555.0
2021-09-21 12:30:00,102.78,102.96,102.63,102.86,658916.0,102.78,102.96,102.63,102.86,658916.0
2021-09-21 12:40:00,102.85,102.95,102.73,102.82,500175.0,102.85,102.95,102.73,102.82,500175.0
2021-09-21 12:50:00,102.82,102.84,102.48,102.65,727382.0,102.82,102.84,102.48,102.65,727382.0
2021-09-21 13:00:00,102.64,102.84,102.58,102.73,609462.0,102.64,102.84,102.58,102.73,609462.0
2021-09-21 13:10:00,102.73,102.83,102.59,102.81,314341.0,102.73,102.83,102.59,102.81,314341.0
2021-09-21 13:20:00,102.81,102.92,102.45,102.59,643538.0,102.81,102.92,102.45,102.59,643538.0
2021-09-21 13:30:00,102.59,102.75,102.51,102.73,493962.0,102.59,102.75,102.51,102.73,493962.0
2021-09-21 13:40:00,102.74,102.82,102.61,102.8,322189.0,102.74,102.82,102.61,102.8,322189.0
2021-09-21 13:50:00,102.81,102.93,102.48,102.69,521275.0,102.81,102.93,102.48,102.69,521275.0
2021-09-21 14:00:00,102.7,103.06,102.7,103.03,534744.0,102.7,103.06,102.7,103.03,534744.0
2021-09-21 14:10:00,103.03,103.06,102.85,102.9,436602.0,103.03,103.06,102.85,102.9,436602.0
2021-09-21 14:20:00,102.9,102.97,102.53,102.59,489441.0,102.9,102.97,102.53,102.59,489441.0
2021-09-21 14:30:00,102.6,102.84,102.58,102.81,380203.0,102.6,102.84,102.58,102.81,380203.0
2021-09-21 14:40:00,102.81,103.12,102.79,103.05,490728.0,102.81,103.12,102.79,103.05,490728.0
2021-09-21 14:50:00,103.04,103.41,103.03,103.12,849712.0,103.04,103.41,103.03,103.12,849712.0
2021-09-21 15:00:00,103.13,103.3,103.01,103.05,566922.0,103.13,103.3,103.01,103.05,566922.0
2021-09-21 15:10:00,103.05,103.41,103.04,103.06,760992.0,103.05,103.41,103.04,103.06,760992.0
2021-09-21 15:20:00,103.07,103.26,103.06,103.16,491721.0,103.07,103.26,103.06,103.16,491721.0
2021-09-21 15:30:00,103.15,103.43,103.13,103.2,678632.0,103.15,103.43,103.13,103.2,678632.0
2021-09-21 15:40:00,103.19,103.37,102.96,103.01,675927.0,103.19,103.37,102.96,103.01,675927.0
2021-09-21 15:50:00,103.01,103.12,102.79,102.8,1076017.0,103.01,103.12,102.79,102.8,1076017.0
2021-09-22 09:30:00,102.76,103.15,102.21,102.6,1703525.0,102.76,103.15,102.21,102.6,1703525.0
2021-09-22 09:40:00,102.6,103.02,102.56,102.86,1000027.0,102.6,103.02,102.56,102.86,1000027.0
2021-09-22 09:50:00,102.84,103.69,102.75,103.64,1249241.0,102.84,103.69,102.75,103.64,1249241.0
2021-09-22 10:00:00,103.65,103.86,103.34,103.78,1254836.0,103.65,103.86,103.34,103.78,1254836.0
2021-09-22 10:10:00,103.78,103.8,103.5,103.76,885799.0,103.78,103.8,103.5,103.76,885799.0
2021-09-22 10:20:00,103.75,103.95,103.5,103.83,641544.0,103.75,103.95,103.5,103.83,641544.0
2021-09-22 10:30:00,103.84,104.15,103.82,104.07,1203518.0,103.84,104.15,103.82,104.07,1203518.0
2021-09-22 10:40:00,104.07,104.19,103.95,104.13,691931.0,104.07,104.19,103.95,104.13,691931.0
2021-09-22 10:50:00,104.13,104.16,103.81,103.82,632361.0,104.13,104.16,103.81,103.82,632361.0
2021-09-22 11:00:00,103.83,103.92,103.66,103.72,643405.0,103.83,103.92,103.66,103.72,643405.0
2021-09-22 11:10:00,103.72,103.73,103.51,103.68,610344.0,103.72,103.73,103.51,103.68,610344.0
2021-09-22 11:20:00,103.68,103.94,103.59,103.88,559509.0,103.68,103.94,103.59,103.88,559509.0
2021-09-22 11:30:00,103.88,104.17,103.86,104.11,571686.0,103.88,104.17,103.86,104.11,571686.0
2021-09-22 11:40:00,104.11,104.23,103.93,103.96,486914.0,104.11,104.23,103.93,103.96,486914.0
2021-09-22 11:50:00,103.96,104.21,103.86,104.09,530081.0,103.96,104.21,103.86,104.09,530081.0
2021-09-22 12:00:00,104.11,104.13,103.98,104.05,258431.0,104.11,104.13,103.98,104.05,258431.0
2021-09-22 12:10:00,104.05,104.11,103.97,104.02,196496.0,104.05,104.11,103.97,104.02,196496.0
2021-09-22 12:20:00,104.02,104.32,104.01,104.17,696798.0,104.02,104.32,104.01,104.17,696798.0
2021-09-22 12:30:00,104.18,104.29,104.12,104.21,519212.0,104.18,104.29,104.12,104.21,519212.0
2021-09-22 12:40:00,104.22,104.23,104.0,104.03,312472.0,104.22,104.23,104.0,104.03,312472.0
2021-09-22 12:50:00,104.03,104.12,103.83,103.88,472482.0,104.03,104.12,103.83,103.88,472482.0
2021-09-22 13:00:00,103.88,103.93,103.72,103.73,354970.0,103.88,103.93,103.72,103.73,354970.0
2021-09-22 13:10:00,103.73,103.75,103.57,103.7,632211.0,103.73,103.75,103.57,103.7,632211.0
2021-09-22 13:20:00,103.69,103.86,103.68,103.82,395035.0,103.69,103.86,103.68,103.82,395035.0
2021-09-22 13:30:00,103.82,103.86,103.69,103.81,344196.0,103.82,103.86,103.69,103.81,344196.0
2021-09-22 13:40:00,103.8,103.84,103.62,103.63,218652.0,103.8,103.84,103.62,103.63,218652.0
2021-09-22 13:50:00,103.63,103.79,103.53,103.78,352039.0,103.63,103.79,103.53,103.78,352039.0
2021-09-22 14:00:00,103.77,104.27,103.18,104.09,1115230.0,103.77,104.27,103.18,104.09,1115230.0
2021-09-22 14:10:00,104.1,104.56,104.1,104.34,1043215.0,104.1,104.56,104.1,104.34,1043215.0
2021-09-22 14:20:00,104.34,104.38,103.97,104.15,769160.0,104.34,104.38,103.97,104.15,769160.0
2021-09-22 14:30:00,104.15,104.24,103.65,103.8,759216.0,104.15,104.24,103.65,103.8,759216.0
2021-09-22 14:40:00,103.79,103.84,103.27,103.35,1144868.0,103.79,103.84,103.27,103.35,1144868.0
2021-09-22 14:50:00,103.32,103.62,103.11,103.43,1175619.0,103.32,103.62,103.11,103.43,1175619.0
2021-09-22 15:00:00,103.44,103.59,103.23,103.54,732711.0,103.44,103.59,103.23,103.54,732711.0
2021-09-22 15:10:00,103.55,104.13,103.46,104.11,1082697.0,103.55,104.13,103.46,104.11,1082697.0
2021-09-22 15:20:00,104.09,104.35,104.05,104.28,1091703.0,104.09,104.35,104.05,104.28,1091703.0
2021-09-22 15:30:00,104.27,104.56,104.16,104.5,925317.0,104.27,104.56,104.16,104.5,925317.0
2021-09-22 15:40:00,104.5,104.53,104.19,104.23,751723.0,104.5,104.53,104.19,104.23,751723.0
2021-09-22 15:50:00,104.22,104.45,104.09,104.39,1402584.0,104.22,104.45,104.09,104.39,1402584.0
2021-09-23 09:30:00,104.89,105.13,103.89,104.6,2502347.0,104.89,105.13,103.89,104.6,2502347.0
2021-09-23 09:40:00,104.6,105.27,104.4,105.26,1705780.0,104.6,105.27,104.4,105.26,1705780.0
2021-09-23 09:50:00,105.26,105.62,105.09,105.44,1475582.0,105.26,105.62,105.09,105.44,1475582.0
2021-09-23 10:00:00,105.45,105.89,105.42,105.72,1295334.0,105.45,105.89,105.42,105.72,1295334.0
2021-09-23 10:10:00,105.72,105.87,105.56,105.63,1013809.0,105.72,105.87,105.56,105.63,1013809.0
2021-09-23 10:20:00,105.64,106.18,105.6,106.17,1055120.0,105.64,106.18,105.6,106.17,1055120.0
2021-09-23 10:30:00,106.17,106.23,105.87,105.98,798807.0,106.17,106.23,105.87,105.98,798807.0
2021-09-23 10:40:00,105.99,106.37,105.91,106.23,974068.0,105.99,106.37,105.91,106.23,974068.0
2021-09-23 10:50:00,106.22,106.25,105.97,106.04,746745.0,106.22,106.25,105.97,106.04,746745.0
2021-09-23 11:00:00,106.04,106.04,105.66,105.69,887000.0,106.04,106.04,105.66,105.69,887000.0
2021-09-23 11:10:00,105.68,105.93,105.61,105.72,788967.0,105.68,105.93,105.61,105.72,788967.0
2021-09-23 11:20:00,105.71,105.8,105.44,105.78,1005713.0,105.71,105.8,105.44,105.78,1005713.0
2021-09-23 11:30:00,105.79,105.95,105.72,105.94,732442.0,105.79,105.95,105.72,105.94,732442.0
2021-09-23 11:40:00,105.93,105.94,105.62,105.69,433029.0,105.93,105.94,105.62,105.69,433029.0
2021-09-23 11:50:00,105.68,106.17,105.63,106.13,609019.0,105.68,106.17,105.63,106.13,609019.0
2021-09-23 12:00:00,106.14,106.16,105.69,105.76,514231.0,106.14,106.16,105.69,105.76,514231.0
2021-09-23 12:10:00,105.77,106.04,105.68,105.96,400350.0,105.77,106.04,105.68,105.96,400350.0
2021-09-23 12:20:00,105.95,106.08,105.79,105.85,346780.0,105.95,106.08,105.79,105.85,346780.0
2021-09-23 12:30:00,105.85,106.13,105.85,105.98,327551.0,105.85,106.13,105.85,105.98,327551.0
2021-09-23 12:40:00,105.97,106.17,105.93,106.15,327352.0,105.97,106.17,105.93,106.15,327352.0
2021-09-23 12:50:00,106.14,106.22,106.06,106.17,372385.0,106.14,106.22,106.06,106.17,372385.0
2021-09-23 13:00:00,106.17,106.39,106.12,106.35,432978.0,106.17,106.39,106.12,106.35,432978.0
2021-09-23 13:10:00,106.37,106.53,106.29,106.52,511296.0,106.37,106.53,106.29,106.52,511296.0
2021-09-23 13:20:00,106.52,106.86,106.48,106.85,817914.0,106.52,106.86,106.48,106.85,817914.0
2021-09-23 13:30:00,106.84,106.85,106.54,106.61,619869.0,106.84,106.85,106.54,106.61,619869.0
2021-09-23 13:40:00,106.61,106.66,106.48,106.57,434172.0,106.61,106.66,106.48,106.57,434172.0
2021-09-23 13:50:00,106.58,106.7,106.55,106.67,394087.0,106.58,106.7,106.55,106.67,394087.0
2021-09-23 14:00:00,106.67,106.73,106.49,106.54,390294.0,106.67,106.73,106.49,106.54,390294.0
2021-09-23 14:10:00,106.52,106.62,106.41,106.59,375069.0,106.52,106.62,106.41,106.59,375069.0
2021-09-23 14:20:00,106.6,106.63,106.47,106.62,365486.0,106.6,106.63,106.47,106.62,365486.0
2021-09-23 14:30:00,106.63,106.7,106.41,106.43,495363.0,106.63,106.7,106.41,106.43,495363.0
2021-09-23 14:40:00,106.43,106.45,106.03,106.14,1066300.0,106.43,106.45,106.03,106.14,1066300.0
2021-09-23 14:50:00,106.13,106.32,106.11,106.29,600024.0,106.13,106.32,106.11,106.29,600024.0
2021-09-23 15:00:00,106.3,106.38,106.24,106.33,486234.0,106.3,106.38,106.24,106.33,486234.0
2021-09-23 15:10:00,106.31,106.45,106.23,106.37,491591.0,106.31,106.45,106.23,106.37,491591.0
2021-09-23 15:20:00,106.36,106.41,106.27,106.29,294846.0,106.36,106.41,106.27,106.29,294846.0
2021-09-23 15:30:00,106.28,106.46,106.27,106.45,433116.0,106.28,106.46,106.27,106.45,433116.0
2021-09-23 15:40:00,106.45,106.53,106.27,106.41,580338.0,106.45,106.53,106.27,106.41,580338.0
2021-09-23 15:50:00,106.4,106.4,106.08,106.15,1092779.0,106.4,106.4,106.08,106.15,1092779.0
2021-09-24 09:30:00,105.2,105.9,105.08,105.6,1974876.0,105.2,105.9,105.08,105.6,1974876.0
2021-09-24 09:40:00,105.6,105.7,104.79,104.79,1539599.0,105.6,105.7,104.79,104.79,1539599.0
2021-09-24 09:50:00,104.8,105.42,104.68,105.38,1432953.0,104.8,105.42,104.68,105.38,1432953.0
2021-09-24 10:00:00,105.4,105.57,105.27,105.47,1078595.0,105.4,105.57,105.27,105.47,1078595.0
2021-09-24 10:10:00,105.47,105.48,104.93,105.21,996769.0,105.47,105.48,104.93,105.21,996769.0
2021-09-24 10:20:00,105.2,105.62,105.14,105.39,931148.0,105.2,105.62,105.14,105.39,931148.0
2021-09-24 10:30:00,105.39,105.67,105.21,105.35,816661.0,105.39,105.67,105.21,105.35,816661.0
2021-09-24 10:40:00,105.35,105.42,104.91,105.15,724891.0,105.35,105.42,104.91,105.15,724891.0
2021-09-24 10:50:00,105.15,105.16,104.83,104.88,809757.0,105.15,105.16,104.83,104.88,809757.0
2021-09-24 11:00:00,104.88,105.28,104.84,105.22,746778.0,104.88,105.28,104.84,105.22,746778.0
2021-09-24 11:10:00,105.21,105.28,105.0,105.14,549209.0,105.21,105.28,105.0,105.14,549209.0
2021-09-24 11:20:00,105.14,105.28,104.76,104.83,594640.0,105.14,105.28,104.76,104.83,594640.0
2021-09-24 11:30:00,104.82,105.12,104.82,105.06,400762.0,104.82,105.12,104.82,105.06,400762.0
2021-09-24 11:40:00,105.06,105.14,104.91,105.08,399530.0,105.06,105.14,104.91,105.08,399530.0
2021-09-24 11:50:00,105.08,105.39,105.04,105.38,484245.0,105.08,105.39,105.04,105.38,484245.0
2021-09-24 12:00:00,105.37,105.42,105.27,105.39,368279.0,105.37,105.42,105.27,105.39,368279.0
2021-09-24 12:10:00,105.4,105.59,105.35,105.58,346185.0,105.4,105.59,105.35,105.58,346185.0
2021-09-24 12:20:00,105.58,105.71,105.48,105.66,440822.0,105.58,105.71,105.48,105.66,440822.0
2021-09-24 12:30:00,105.67,105.82,105.59,105.64,442079.0,105.67,105.82,105.59,105.64,442079.0
2021-09-24 12:40:00,105.64,105.91,105.63,105.9,387760.0,105.64,105.91,105.63,105.9,387760.0
2021-09-24 12:50:00,105.9,105.91,105.71,105.85,409350.0,105.9,105.91,105.71,105.85,409350.0
2021-09-24 13:00:00,105.84,105.88,105.71,105.82,310786.0,105.84,105.88,105.71,105.82,310786.0
2021-09-24 13:10:00,105.83,106.0,105.75,105.89,435221.0,105.83,106.0,105.75,105.89,435221.0
2021-09-24 13:20:00,105.9,106.05,105.85,106.02,308072.0,105.9,106.05,105.85,106.02,308072.0
2021-09-24 13:30:00,106.01,106.02,105.69,105.76,426172.0,106.01,106.02,105.69,105.76,426172.0
2021-09-24 13:40:00,105.75,105.78,105.63,105.64,275919.0,105.75,105.78,105.63,105.64,275919.0
2021-09-24 13:50:00,105.64,105.68,105.52,105.55,378814.0,105.64,105.68,105.52,105.55,378814.0
2021-09-24 14:00:00,105.55,105.7,105.54,105.6,357136.0,105.55,105.7,105.54,105.6,357136.0
2021-09-24 14:10:00,105.6,105.65,105.53,105.59,222345.0,105.6,105.65,105.53,105.59,222345.0
2021-09-24 14:20:00,105.6,105.68,105.54,105.61,342245.0,105.6,105.68,105.54,105.61,342245.0
2021-09-24 14:30:00,105.61,105.83,105.59,105.72,308938.0,105.61,105.83,105.59,105.72,308938.0
2021-09-24 14:40:00,105.72,105.74,105.64,105.7,241369.0,105.72,105.74,105.64,105.7,241369.0
2021-09-24 14:50:00,105.69,105.91,105.69,105.91,302254.0,105.69,105.91,105.69,105.91,302254.0
2021-09-24 15:00:00,105.9,105.93,105.56,105.59,486487.0,105.9,105.93,105.56,105.59,486487.0
2021-09-24 15:10:00,105.59,105.78,105.53,105.71,395364.0,105.59,105.78,105.53,105.71,395364.0
2021-09-24 15:20:00,105.7,105.9,105.69,105.76,442359.0,105.7,105.9,105.69,105.76,442359.0
2021-09-24 15:30:00,105.76,105.82,105.73,105.77,348025.0,105.76,105.82,105.73,105.77,348025.0
2021-09-24 15:40:00,105.78,105.83,105.73,105.8,401345.0,105.78,105.83,105.73,105.8,401345.0
2021-09-24 15:50:00,105.8,105.93,105.77,105.8,952155.0,105.8,105.93,105.77,105.8,952155.0
2021-09-27 09:30:00,105.07,105.43,103.82,104.02,2288720.0,105.07,105.43,103.82,104.02,2288720.0
2021-09-27 09:40:00,104.03,104.11,103.44,104.03,1898219.0,104.03,104.11,103.44,104.03,1898219.0
2021-09-27 09:50:00,104.03,104.07,103.63,103.85,1222323.0,104.03,104.07,103.63,103.85,1222323.0
2021-09-27 10:00:00,103.84,104.71,103.67,104.59,1703592.0,103.84,104.71,103.67,104.59,1703592.0
2021-09-27 10:10:00,104.58,104.93,104.48,104.92,1333324.0,104.58,104.93,104.48,104.92,1333324.0
2021-09-27 10:20:00,104.92,105.25,104.86,105.25,1212957.0,104.92,105.25,104.86,105.25,1212957.0
2021-09-27 10:30:00,105.25,105.89,105.13,105.67,1403281.0,105.25,105.89,105.13,105.67,1403281.0
2021-09-27 10:40:00,105.7,106.47,105.6,106.44,1520705.0,105.7,106.47,105.6,106.44,1520705.0
2021-09-27 10:50:00,106.46,107.47,106.32,107.04,3083652.0,106.46,107.47,106.32,107.04,3083652.0
2021-09-27 11:00:00,107.05,107.92,107.04,107.44,3445748.0,107.05,107.92,107.04,107.44,3445748.0
2021-09-27 11:10:00,107.43,107.65,107.22,107.38,1490733.0,107.43,107.65,107.22,107.38,1490733.0
2021-09-27 11:20:00,107.38,107.64,107.12,107.17,1270877.0,107.38,107.64,107.12,107.17,1270877.0
2021-09-27 11:30:00,107.16,107.3,106.81,106.93,1484171.0,107.16,107.3,106.81,106.93,1484171.0
2021-09-27 11:40:00,106.92,107.0,106.72,106.91,1232644.0,106.92,107.0,106.72,106.91,1232644.0
2021-09-27 11:50:00,106.91,106.98,106.61,106.95,1005162.0,106.91,106.98,106.61,106.95,1005162.0
2021-09-27 12:00:00,106.94,107.28,106.8,107.21,1644515.0,106.94,107.28,106.8,107.21,1644515.0
2021-09-27 12:10:00,107.21,107.47,107.11,107.4,896092.0,107.21,107.47,107.11,107.4,896092.0
2021-09-27 12:20:00,107.4,107.47,107.13,107.25,717952.0,107.4,107.47,107.13,107.25,717952.0
2021-09-27 12:30:00,107.23,107.41,107.15,107.24,614965.0,107.23,107.41,107.15,107.24,614965.0
2021-09-27 12:40:00,107.24,107.39,106.81,106.83,895778.0,107.24,107.39,106.81,106.83,895778.0
2021-09-27 12:50:00,106.86,107.2,106.71,107.16,920827.0,106.86,107.2,106.71,107.16,920827.0
2021-09-27 13:00:00,107.15,107.52,107.06,107.45,1246027.0,107.15,107.52,107.06,107.45,1246027.0
2021-09-27 13:10:00,107.45,107.68,107.35,107.6,785909.0,107.45,107.68,107.35,107.6,785909.0
2021-09-27 13:20:00,107.59,107.66,107.38,107.4,656257.0,107.59,107.66,107.38,107.4,656257.0
2021-09-27 13:30:00,107.4,107.5,107.28,107.37,534825.0,107.4,107.5,107.28,107.37,534825.0
2021-09-27 13:40:00,107.38,107.66,107.31,107.6,579078.0,107.38,107.66,107.31,107.6,579078.0
2021-09-27 13:50:00,107.62,107.72,107.56,107.64,557363.0,107.62,107.72,107.56,107.64,557363.0
2021-09-27 14:00:00,107.63,107.94,107.6,107.93,683971.0,107.63,107.94,107.6,107.93,683971.0
2021-09-27 14:10:00,107.93,107.94,107.79,107.88,777095.0,107.93,107.94,107.79,107.88,777095.0
2021-09-27 14:20:00,107.88,107.89,107.62,107.8,594603.0,107.88,107.89,107.62,107.8,594603.0
2021-09-27 14:30:00,107.78,107.81,107.46,107.56,652400.0,107.78,107.81,107.46,107.56,652400.0
2021-09-27 14:40:00,107.56,107.83,107.53,107.7,585562.0,107.56,107.83,107.53,107.7,585562.0
2021-09-27 14:50:00,107.7,107.87,107.61,107.82,552272.0,107.7,107.87,107.61,107.82,552272.0
2021-09-27 15:00:00,107.82,107.99,107.7,107.98,700641.0,107.82,107.99,107.7,107.98,700641.0
2021-09-27 15:10:00,107.98,108.28,107.96,108.19,1267865.0,107.98,108.28,107.96,108.19,1267865.0
2021-09-27 15:20:00,108.19,108.19,108.02,108.15,776353.0,108.19,108.19,108.02,108.15,776353.0
2021-09-27 15:30:00,108.14,108.37,108.14,108.32,1095812.0,108.14,108.37,108.14,108.32,1095812.0
2021-09-27 15:40:00,108.33,108.44,108.09,108.13,1128769.0,108.33,108.44,108.09,108.13,1128769.0
2021-09-27 15:50:00,108.14,108.25,108.02,108.14,1506627.0,108.14,108.25,108.02,108.14,1506627.0
2021-09-28 09:30:00,106.79,107.65,106.11,106.36,3569747.0,106.79,107.65,106.11,106.36,3569747.0
2021-09-28 09:40:00,106.34,106.43,105.26,105.32,2604498.0,106.34,106.43,105.26,105.32,2604498.0
2021-09-28 09:50:00,105.3,105.8,105.22,105.62,2244010.0,105.3,105.8,105.22,105.62,2244010.0
2021-09-28 10:00:00,105.6,105.63,104.2,104.26,3123693.0,105.6,105.63,104.2,104.26,3123693.0
2021-09-28 10:10:00,104.26,104.73,104.08,104.39,2393090.0,104.26,104.73,104.08,104.39,2393090.0
2021-09-28 10:20:00,104.38,104.57,103.94,104.25,2351491.0,104.38,104.57,103.94,104.25,2351491.0
2021-09-28 10:30:00,104.25,104.43,103.84,104.38,1858247.0,104.25,104.43,103.84,104.38,1858247.0
2021-09-28 10:40:00,104.37,104.43,103.73,103.85,1838656.0,104.37,104.43,103.73,103.85,1838656.0
2021-09-28 10:50:00,103.85,104.03,103.36,103.52,1907276.0,103.85,104.03,103.36,103.52,1907276.0
2021-09-28 11:00:00,103.5,103.62,102.94,102.94,2244742.0,103.5,103.62,102.94,102.94,2244742.0
2021-09-28 11:10:00,102.97,103.19,102.81,103.1,1657383.0,102.97,103.19,102.81,103.1,1657383.0
2021-09-28 11:20:00,103.1,103.37,102.77,102.89,1753714.0,103.1,103.37,102.77,102.89,1753714.0
2021-09-28 11:30:00,102.89,103.42,102.71,103.29,2001248.0,102.89,103.42,102.71,103.29,2001248.0
2021-09-28 11:40:00,103.31,103.31,102.52,102.67,1599746.0,103.31,103.31,102.52,102.67,1599746.0
2021-09-28 11:50:00,102.66,102.98,102.44,102.91,1352623.0,102.66,102.98,102.44,102.91,1352623.0
2021-09-28 12:00:00,102.9,103.09,102.72,103.02,1350151.0,102.9,103.09,102.72,103.02,1350151.0
2021-09-28 12:10:00,103.02,103.38,102.87,103.25,1334408.0,103.02,103.38,102.87,103.25,1334408.0
2021-09-28 12:20:00,103.23,103.4,103.12,103.17,1057671.0,103.23,103.4,103.12,103.17,1057671.0
2021-09-28 12:30:00,103.17,103.2,102.56,102.72,1659331.0,103.17,103.2,102.56,102.72,1659331.0
2021-09-28 12:40:00,102.73,102.73,102.32,102.37,1158683.0,102.73,102.73,102.32,102.37,1158683.0
2021-09-28 12:50:00,102.38,102.64,102.32,102.5,1222871.0,102.38,102.64,102.32,102.5,1222871.0
2021-09-28 13:00:00,102.5,102.63,102.22,102.39,1228440.0,102.5,102.63,102.22,102.39,1228440.0
2021-09-28 13:10:00,102.38,102.56,102.21,102.42,878919.0,102.38,102.56,102.21,102.42,878919.0
2021-09-28 13:20:00,102.42,102.93,102.4,102.7,1178759.0,102.42,102.93,102.4,102.7,1178759.0
2021-09-28 13:30:00,102.69,102.71,102.47,102.62,936487.0,102.69,102.71,102.47,102.62,936487.0
2021-09-28 13:40:00,102.63,102.86,102.43,102.48,961083.0,102.63,102.86,102.43,102.48,961083.0
2021-09-28 13:50:00,102.48,102.5,102.21,102.27,1032015.0,102.48,102.5,102.21,102.27,1032015.0
2021-09-28 14:00:00,102.27,102.4,102.1,102.2,1225770.0,102.27,102.4,102.1,102.2,1225770.0
2021-09-28 14:10:00,102.21,102.62,102.05,102.61,1156773.0,102.21,102.62,102.05,102.61,1156773.0
2021-09-28 14:20:00,102.6,102.68,102.43,102.58,1390685.0,102.6,102.68,102.43,102.58,1390685.0
2021-09-28 14:30:00,102.57,102.63,102.26,102.37,1214262.0,102.57,102.63,102.26,102.37,1214262.0
2021-09-28 14:40:00,102.37,102.93,102.37,102.89,1496127.0,102.37,102.93,102.37,102.89,1496127.0
2021-09-28 14:50:00,102.9,102.99,102.68,102.77,1246360.0,102.9,102.99,102.68,102.77,1246360.0
2021-09-28 15:00:00,102.76,102.93,102.45,102.76,1365421.0,102.76,102.93,102.45,102.76,1365421.0
2021-09-28 15:10:00,102.76,102.82,102.59,102.64,1166168.0,102.76,102.82,102.59,102.64,1166168.0
2021-09-28 15:20:00,102.63,102.81,102.29,102.3,1489675.0,102.63,102.81,102.29,102.3,1489675.0
2021-09-28 15:30:00,102.3,102.37,101.82,101.83,1807495.0,102.3,102.37,101.82,101.83,1807495.0
2021-09-28 15:40:00,101.83,102.18,101.48,101.52,1861062.0,101.83,102.18,101.48,101.52,1861062.0
2021-09-28 15:50:00,101.53,101.67,101.42,101.52,2735605.0,101.53,101.67,101.42,101.52,2735605.0
2021-09-29 09:30:00,102.32,102.45,101.51,101.65,2755578.0,102.32,102.45,101.51,101.65,2755578.0
2021-09-29 09:40:00,101.66,101.85,100.61,101.65,2849886.0,101.66,101.85,100.61,101.65,2849886.0
2021-09-29 09:50:00,101.65,102.39,101.51,102.24,2746815.0,101.65,102.39,101.51,102.24,2746815.0
2021-09-29 10:00:00,102.26,102.66,101.83,102.39,2056984.0,102.26,102.66,101.83,102.39,2056984.0
2021-09-29 10:10:00,102.38,102.39,101.71,102.04,1610187.0,102.38,102.39,101.71,102.04,1610187.0
2021-09-29 10:20:00,102.04,102.5,101.95,101.98,1688314.0,102.04,102.5,101.95,101.98,1688314.0
2021-09-29 10:30:00,101.97,102.05,101.3,101.46,1484187.0,101.97,102.05,101.3,101.46,1484187.0
2021-09-29 10:40:00,101.47,102.22,101.46,102.14,1257279.0,101.47,102.22,101.46,102.14,1257279.0
2021-09-29 10:50:00,102.14,102.47,102.03,102.45,1460529.0,102.14,102.47,102.03,102.45,1460529.0
2021-09-29 11:00:00,102.46,102.5,102.09,102.12,1150223.0,102.46,102.5,102.09,102.12,1150223.0
2021-09-29 11:10:00,102.1,102.15,101.46,101.54,933633.0,102.1,102.15,101.46,101.54,933633.0
2021-09-29 11:20:00,101.54,101.58,100.95,100.99,1271984.0,101.54,101.58,100.95,100.99,1271984.0
2021-09-29 11:30:00,101.0,101.08,100.33,100.42,1896568.0,101.0,101.08,100.33,100.42,1896568.0
2021-09-29 11:40:00,100.44,100.83,100.4,100.77,1338345.0,100.44,100.83,100.4,100.77,1338345.0
2021-09-29 11:50:00,100.78,100.93,100.52,100.62,899316.0,100.78,100.93,100.52,100.62,899316.0
2021-09-29 12:00:00,100.61,100.79,100.41,100.42,853842.0,100.61,100.79,100.41,100.42,853842.0
2021-09-29 12:10:00,100.42,100.43,99.87,100.33,1389891.0,100.42,100.43,99.87,100.33,1389891.0
2021-09-29 12:20:00,100.33,100.33,99.81,99.98,1046963.0,100.33,100.33,99.81,99.98,1046963.0
2021-09-29 12:30:00,99.96,100.19,99.91,100.1,966041.0,99.96,100.19,99.91,100.1,966041.0
2021-09-29 12:40:00,100.07,100.2,99.88,100.16,775312.0,100.07,100.2,99.88,100.16,775312.0
2021-09-29 12:50:00,100.17,100.55,100.14,100.37,1018260.0,100.17,100.55,100.14,100.37,1018260.0
2021-09-29 13:00:00,100.36,100.65,100.3,100.63,630271.0,100.36,100.65,100.3,100.63,630271.0
2021-09-29 13:10:00,100.63,100.9,100.51,100.88,693543.0,100.63,100.9,100.51,100.88,693543.0
2021-09-29 13:20:00,100.87,100.94,100.5,100.58,853712.0,100.87,100.94,100.5,100.58,853712.0
2021-09-29 13:30:00,100.57,100.59,100.25,100.28,671242.0,100.57,100.59,100.25,100.28,671242.0
2021-09-29 13:40:00,100.29,100.54,100.09,100.37,857453.0,100.29,100.54,100.09,100.37,857453.0
2021-09-29 13:50:00,100.36,100.75,100.35,100.73,545830.0,100.36,100.75,100.35,100.73,545830.0
2021-09-29 14:00:00,100.73,101.11,100.68,101.01,932021.0,100.73,101.11,100.68,101.01,932021.0
2021-09-29 14:10:00,101.02,101.28,101.01,101.18,1066109.0,101.02,101.28,101.01,101.18,1066109.0
2021-09-29 14:20:00,101.19,101.23,100.91,100.92,663182.0,101.19,101.23,100.91,100.92,663182.0
2021-09-29 14:30:00,100.93,101.11,100.83,100.93,483810.0,100.93,101.11,100.83,100.93,483810.0
2021-09-29 14:40:00,100.93,101.27,100.9,101.02,516404.0,100.93,101.27,100.9,101.02,516404.0
2021-09-29 14:50:00,101.02,101.35,101.01,101.33,676948.0,101.02,101.35,101.01,101.33,676948.0
2021-09-29 15:00:00,101.33,101.45,101.04,101.2,833512.0,101.33,101.45,101.04,101.2,833512.0
2021-09-29 15:10:00,101.18,101.27,101.04,101.06,523618.0,101.18,101.27,101.04,101.06,523618.0
2021-09-29 15:20:00,101.05,101.1,100.83,100.84,610330.0,101.05,101.1,100.83,100.84,610330.0
2021-09-29 15:30:00,100.83,100.93,100.72,100.74,728676.0,100.83,100.93,100.72,100.74,728676.0
2021-09-29 15:40:00,100.75,100.77,100.46,100.55,796928.0,100.75,100.77,100.46,100.55,796928.0
2021-09-29 15:50:00,100.53,100.54,100.1,100.34,1464106.0,100.53,100.54,100.1,100.34,1464106.0
2021-09-30 09:30:00,102.01,103.65,101.99,103.6,4259733.0,102.01,103.65,101.99,103.6,4259733.0
2021-09-30 09:40:00,103.6,104.32,103.09,104.32,3615765.0,103.6,104.32,103.09,104.32,3615765.0
2021-09-30 09:50:00,104.32,104.44,103.69,103.81,2972870.0,104.32,104.44,103.69,103.81,2972870.0
2021-09-30 10:00:00,103.81,104.25,103.34,103.61,2540405.0,103.81,104.25,103.34,103.61,2540405.0
2021-09-30 10:10:00,103.6,103.91,103.29,103.77,2002459.0,103.6,103.91,103.29,103.77,2002459.0
2021-09-30 10:20:00,103.77,103.91,103.06,103.19,1839998.0,103.77,103.91,103.06,103.19,1839998.0
2021-09-30 10:30:00,103.17,103.28,102.78,103.13,1704972.0,103.17,103.28,102.78,103.13,1704972.0
2021-09-30 10:40:00,103.12,103.47,102.81,103.43,1474747.0,103.12,103.47,102.81,103.43,1474747.0
2021-09-30 10:50:00,103.43,103.73,103.1,103.16,1772401.0,103.43,103.73,103.1,103.16,1772401.0
2021-09-30 11:00:00,103.15,103.62,102.9,103.58,1141156.0,103.15,103.62,102.9,103.58,1141156.0
2021-09-30 11:10:00,103.58,104.11,103.35,104.08,1328957.0,103.58,104.11,103.35,104.08,1328957.0
2021-09-30 11:20:00,104.07,104.13,103.88,103.99,1055493.0,104.07,104.13,103.88,103.99,1055493.0
2021-09-30 11:30:00,104.0,104.2,103.24,103.3,1549119.0,104.0,104.2,103.24,103.3,1549119.0
2021-09-30 11:40:00,103.31,103.36,102.87,102.98,1224620.0,103.31,103.36,102.87,102.98,1224620.0
2021-09-30 11:50:00,102.97,103.19,102.7,103.08,1229627.0,102.97,103.19,102.7,103.08,1229627.0
2021-09-30 12:00:00,103.08,103.25,102.9,102.9,931731.0,103.08,103.25,102.9,102.9,931731.0
2021-09-30 12:10:00,102.91,103.39,102.89,103.32,998791.0,102.91,103.39,102.89,103.32,998791.0
2021-09-30 12:20:00,103.32,103.45,103.03,103.29,693022.0,103.32,103.45,103.03,103.29,693022.0
2021-09-30 12:30:00,103.27,103.75,103.11,103.51,903086.0,103.27,103.75,103.11,103.51,903086.0
2021-09-30 12:40:00,103.51,103.62,103.29,103.54,683439.0,103.51,103.62,103.29,103.54,683439.0
2021-09-30 12:50:00,103.54,103.68,103.39,103.46,608035.0,103.54,103.68,103.39,103.46,608035.0
2021-09-30 13:00:00,103.48,103.73,103.25,103.7,662708.0,103.48,103.73,103.25,103.7,662708.0
2021-09-30 13:10:00,103.7,103.8,103.5,103.55,568439.0,103.7,103.8,103.5,103.55,568439.0
2021-09-30 13:20:00,103.55,103.59,103.29,103.3,495358.0,103.55,103.59,103.29,103.3,495358.0
2021-09-30 13:30:00,103.31,103.56,103.12,103.51,742169.0,103.31,103.56,103.12,103.51,742169.0
2021-09-30 13:40:00,103.52,103.58,103.15,103.23,462212.0,103.52,103.58,103.15,103.23,462212.0
2021-09-30 13:50:00,103.24,103.63,103.22,103.6,585148.0,103.24,103.63,103.22,103.6,585148.0
2021-09-30 14:00:00,103.61,104.12,103.54,104.11,1065115.0,103.61,104.12,103.54,104.11,1065115.0
2021-09-30 14:10:00,104.1,104.14,103.87,103.87,725188.0,104.1,104.14,103.87,103.87,725188.0
2021-09-30 14:20:00,103.87,104.37,103.86,104.36,969322.0,103.87,104.37,103.86,104.36,969322.0
2021-09-30 14:30:00,104.36,104.36,103.9,103.92,796570.0,104.36,104.36,103.9,103.92,796570.0
2021-09-30 14:40:00,103.92,104.19,103.9,104.11,700767.0,103.92,104.19,103.9,104.11,700767.0
2021-09-30 14:50:00,104.11,104.26,103.82,103.84,631457.0,104.11,104.26,103.82,103.84,631457.0
2021-09-30 15:00:00,103.84,104.0,103.66,103.9,674686.0,103.84,104.0,103.66,103.9,674686.0
2021-09-30 15:10:00,103.9,104.21,103.9,104.03,717875.0,103.9,104.21,103.9,104.03,717875.0
2021-09-30 15:20:00,104.04,104.04,103.67,103.67,585544.0,104.04,104.04,103.67,103.67,585544.0
2021-09-30 15:30:00,103.67,103.88,103.56,103.57,769709.0,103.67,103.88,103.56,103.57,769709.0
2021-09-30 15:40:00,103.56,103.61,103.0,103.02,1410176.0,103.56,103.61,103.0,103.02,1410176.0
2021-09-30 15:50:00,103.01,103.12,102.81,102.89,2095577.0,103.01,103.12,102.81,102.89,2095577.0
2021-10-01 09:30:00,102.6,103.0,101.21,101.22,2516706.0,102.6,103.0,101.21,101.22,2516706.0
2021-10-01 09:40:00,101.23,101.85,101.17,101.67,1891775.0,101.23,101.85,101.17,101.67,1891775.0
2021-10-01 09:50:00,101.67,102.05,101.45,101.7,1593007.0,101.67,102.05,101.45,101.7,1593007.0
2021-10-01 10:00:00,101.73,101.84,101.26,101.48,1375695.0,101.73,101.84,101.26,101.48,1375695.0
2021-10-01 10:10:00,101.46,101.8,100.87,100.98,1527071.0,101.46,101.8,100.87,100.98,1527071.0
2021-10-01 10:20:00,101.0,101.24,100.84,100.88,1034181.0,101.0,101.24,100.84,100.88,1034181.0
2021-10-01 10:30:00,100.86,101.09,100.64,100.7,1088077.0,100.86,101.09,100.64,100.7,1088077.0
2021-10-01 10:40:00,100.69,101.23,100.68,101.19,915805.0,100.69,101.23,100.68,101.19,915805.0
2021-10-01 10:50:00,101.19,101.45,101.02,101.33,934753.0,101.19,101.45,101.02,101.33,934753.0
2021-10-01 11:00:00,101.32,101.43,100.88,100.9,757732.0,101.32,101.43,100.88,100.9,757732.0
2021-10-01 11:10:00,100.9,101.56,100.73,101.51,1135817.0,100.9,101.56,100.73,101.51,1135817.0
2021-10-01 11:20:00,101.52,101.67,101.44,101.61,1002341.0,101.52,101.67,101.44,101.61,1002341.0
2021-10-01 11:30:00,101.61,101.83,101.51,101.79,836179.0,101.61,101.83,101.51,101.79,836179.0
2021-10-01 11:40:00,101.78,102.0,101.68,101.89,775398.0,101.78,102.0,101.68,101.89,775398.0
2021-10-01 11:50:00,101.9,102.03,101.78,102.02,549158.0,101.9,102.03,101.78,102.02,549158.0
2021-10-01 12:00:00,102.03,102.17,101.69,101.95,901060.0,102.03,102.17,101.69,101.95,901060.0
2021-10-01 12:10:00,101.93,101.93,101.39,101.5,673395.0,101.93,101.93,101.39,101.5,673395.0
2021-10-01 12:20:00,101.5,101.82,101.48,101.67,695615.0,101.5,101.82,101.48,101.67,695615.0
2021-10-01 12:30:00,101.67,101.81,101.42,101.48,613629.0,101.67,101.81,101.42,101.48,613629.0
2021-10-01 12:40:00,101.48,101.65,101.47,101.56,532514.0,101.48,101.65,101.47,101.56,532514.0
2021-10-01 12:50:00,101.57,101.64,101.27,101.43,643289.0,101.57,101.64,101.27,101.43,643289.0
2021-10-01 13:00:00,101.44,101.65,101.3,101.65,526431.0,101.44,101.65,101.3,101.65,526431.0
2021-10-01 13:10:00,101.63,101.82,101.58,101.77,519223.0,101.63,101.82,101.58,101.77,519223.0
2021-10-01 13:20:00,101.76,101.9,101.72,101.75,514988.0,101.76,101.9,101.72,101.75,514988.0
2021-10-01 13:30:00,101.76,101.99,101.71,101.95,638908.0,101.76,101.99,101.71,101.95,638908.0
2021-10-01 13:40:00,101.95,102.02,101.82,102.02,454961.0,101.95,102.02,101.82,102.02,454961.0
2021-10-01 13:50:00,102.02,102.02,101.71,101.74,353247.0,102.02,102.02,101.71,101.74,353247.0
2021-10-01 14:00:00,101.75,102.12,101.74,102.0,498360.0,101.75,102.12,101.74,102.0,498360.0
2021-10-01 14:10:00,102.01,102.06,101.8,101.92,399026.0,102.01,102.06,101.8,101.92,399026.0
2021-10-01 14:20:00,101.92,102.25,101.88,102.02,813327.0,101.92,102.25,101.88,102.02,813327.0
2021-10-01 14:30:00,102.02,102.13,101.93,102.06,470813.0,102.02,102.13,101.93,102.06,470813.0
2021-10-01 14:40:00,102.08,102.3,102.03,102.28,569657.0,102.08,102.3,102.03,102.28,569657.0
2021-10-01 14:50:00,102.28,102.52,102.17,102.35,778435.0,102.28,102.52,102.17,102.35,778435.0
2021-10-01 15:00:00,102.36,102.7,102.36,102.6,719639.0,102.36,102.7,102.36,102.6,719639.0
2021-10-01 15:10:00,102.6,102.73,102.45,102.52,886581.0,102.6,102.73,102.45,102.52,886581.0
2021-10-01 15:20:00,102.51,102.66,102.32,102.4,579958.0,102.51,102.66,102.32,102.4,579958.0
2021-10-01 15:30:00,102.4,102.58,102.32,102.48,661249.0,102.4,102.58,102.32,102.48,661249.0
2021-10-01 15:40:00,102.48,102.6,102.33,102.43,492263.0,102.48,102.6,102.33,102.43,492263.0
2021-10-01 15:50:00,102.43,102.69,102.34,102.43,1713844.0,102.43,102.69,102.34,102.43,1713844.0
2021-10-04 09:30:00,101.76,101.85,100.31,100.51,2530413.0,101.76,101.85,100.31,100.51,2530413.0
2021-10-04 09:40:00,100.51,100.61,99.97,99.98,1704217.0,100.51,100.61,99.97,99.98,1704217.0
2021-10-04 09:50:00,99.98,100.66,99.82,100.52,1712633.0,99.98,100.66,99.82,100.52,1712633.0
2021-10-04 10:00:00,100.5,100.85,100.21,100.61,1379587.0,100.5,100.85,100.21,100.61,1379587.0
2021-10-04 10:10:00,100.6,101.2,100.53,100.73,1542876.0,100.6,101.2,100.53,100.73,1542876.0
2021-10-04 10:20:00,100.73,101.2,100.71,100.77,1156653.0,100.73,101.2,100.71,100.77,1156653.0
2021-10-04 10:30:00,100.78,100.95,100.11,100.39,1584101.0,100.78,100.95,100.11,100.39,1584101.0
2021-10-04 10:40:00,100.38,100.92,100.32,100.79,1301489.0,100.38,100.92,100.32,100.79,1301489.0
2021-10-04 10:50:00,100.79,100.85,100.18,100.67,1103189.0,100.79,100.85,100.18,100.67,1103189.0
2021-10-04 11:00:00,100.63,100.81,100.31,100.67,1020577.0,100.63,100.81,100.31,100.67,1020577.0
2021-10-04 11:10:00,100.66,101.07,100.61,100.91,845814.0,100.66,101.07,100.61,100.91,845814.0
2021-10-04 11:20:00,100.9,101.01,100.44,100.73,940180.0,100.9,101.01,100.44,100.73,940180.0
2021-10-04 11:30:00,100.71,100.79,100.19,100.22,866480.0,100.71,100.79,100.19,100.22,866480.0
2021-10-04 11:40:00,100.22,100.5,100.11,100.36,638771.0,100.22,100.5,100.11,100.36,638771.0
2021-10-04 11:50:00,100.34,100.61,100.23,100.56,766584.0,100.34,100.61,100.23,100.56,766584.0
2021-10-04 12:00:00,100.56,100.6,100.4,100.56,520604.0,100.56,100.6,100.4,100.56,520604.0
2021-10-04 12:10:00,100.54,100.84,100.44,100.73,601534.0,100.54,100.84,100.44,100.73,601534.0
2021-10-04 12:20:00,100.72,100.79,100.39,100.47,510386.0,100.72,100.79,100.39,100.47,510386.0
2021-10-04 12:30:00,100.46,100.5,100.18,100.24,390063.0,100.46,100.5,100.18,100.24,390063.0
2021-10-04 12:40:00,100.24,100.24,100.0,100.16,731767.0,100.24,100.24,100.0,100.16,731767.0
2021-10-04 12:50:00,100.15,100.27,99.99,100.1,639178.0,100.15,100.27,99.99,100.1,639178.0
2021-10-04 13:00:00,100.1,100.3,99.95,100.27,863391.0,100.1,100.3,99.95,100.27,863391.0
2021-10-04 13:10:00,100.27,100.5,100.24,100.26,635056.0,100.27,100.5,100.24,100.26,635056.0
2021-10-04 13:20:00,100.26,100.31,100.02,100.05,551753.0,100.26,100.31,100.02,100.05,551753.0
2021-10-04 13:30:00,100.07,100.29,100.02,100.19,488719.0,100.07,100.29,100.02,100.19,488719.0
2021-10-04 13:40:00,100.17,100.21,100.03,100.16,457602.0,100.17,100.21,100.03,100.16,457602.0
2021-10-04 13:50:00,100.15,100.19,99.95,99.98,463723.0,100.15,100.19,99.95,99.98,463723.0
2021-10-04 14:00:00,99.98,100.41,99.93,100.35,824399.0,99.98,100.41,99.93,100.35,824399.0
2021-10-04 14:10:00,100.35,100.4,100.06,100.25,758445.0,100.35,100.4,100.06,100.25,758445.0
2021-10-04 14:20:00,100.24,100.43,100.03,100.06,518540.0,100.24,100.43,100.03,100.06,518540.0
2021-10-04 14:30:00,100.05,100.12,99.88,100.05,645153.0,100.05,100.12,99.88,100.05,645153.0
2021-10-04 14:40:00,100.04,100.32,99.99,100.3,434441.0,100.04,100.32,99.99,100.3,434441.0
2021-10-04 14:50:00,100.31,100.34,100.17,100.23,356978.0,100.31,100.34,100.17,100.23,356978.0
2021-10-04 15:00:00,100.24,100.66,100.18,100.54,917133.0,100.24,100.66,100.18,100.54,917133.0
2021-10-04 15:10:00,100.55,100.56,100.03,100.05,855741.0,100.55,100.56,100.03,100.05,855741.0
2021-10-04 15:20:00,100.05,100.09,99.84,99.94,1130719.0,100.05,100.09,99.84,99.94,1130719.0
2021-10-04 15:30:00,99.94,100.0,99.83,99.88,842080.0,99.94,100.0,99.83,99.88,842080.0
2021-10-04 15:40:00,99.86,100.34,99.84,100.16,1089077.0,99.86,100.34,99.84,100.16,1089077.0
2021-10-04 15:50:00,100.16,100.44,99.99,100.35,1604496.0,100.16,100.44,99.99,100.35,1604496.0
2021-10-05 09:30:00,100.92,101.44,100.61,101.11,2363942.0,100.92,101.44,100.61,101.11,2363942.0
2021-10-05 09:40:00,101.14,101.44,100.89,101.38,1726890.0,101.14,101.44,100.89,101.38,1726890.0
2021-10-05 09:50:00,101.38,101.42,100.64,101.02,1395704.0,101.38,101.42,100.64,101.02,1395704.0
2021-10-05 10:00:00,101.0,101.21,100.9,101.2,952865.0,101.0,101.21,100.9,101.2,952865.0
2021-10-05 10:10:00,101.19,101.42,101.1,101.15,1005065.0,101.19,101.42,101.1,101.15,1005065.0
2021-10-05 10:20:00,101.17,101.51,101.12,101.41,1012823.0,101.17,101.51,101.12,101.41,1012823.0
2021-10-05 10:30:00,101.42,101.86,101.4,101.66,1098410.0,101.42,101.86,101.4,101.66,1098410.0
2021-10-05 10:40:00,101.66,101.97,101.65,101.88,972273.0,101.66,101.97,101.65,101.88,972273.0
2021-10-05 10:50:00,101.88,102.03,101.73,101.92,691566.0,101.88,102.03,101.73,101.92,691566.0
2021-10-05 11:00:00,101.92,102.3,101.87,102.17,734517.0,101.92,102.3,101.87,102.17,734517.0
2021-10-05 11:10:00,102.19,102.27,101.82,101.92,654280.0,102.19,102.27,101.82,101.92,654280.0
2021-10-05 11:20:00,101.92,101.96,101.75,101.89,702497.0,101.92,101.96,101.75,101.89,702497.0
2021-10-05 11:30:00,101.9,102.16,101.84,101.94,637035.0,101.9,102.16,101.84,101.94,637035.0
2021-10-05 11:40:00,101.95,102.08,101.84,101.91,518705.0,101.95,102.08,101.84,101.91,518705.0
2021-10-05 11:50:00,101.92,102.32,101.92,102.32,692842.0,101.92,102.32,101.92,102.32,692842.0
2021-10-05 12:00:00,102.32,102.74,102.23,102.66,1147391.0,102.32,102.74,102.23,102.66,1147391.0
2021-10-05 12:10:00,102.66,102.87,102.65,102.72,845345.0,102.66,102.87,102.65,102.72,845345.0
2021-10-05 12:20:00,102.72,102.78,102.47,102.5,518251.0,102.72,102.78,102.47,102.5,518251.0
2021-10-05 12:30:00,102.5,102.58,102.33,102.37,453425.0,102.5,102.58,102.33,102.37,453425.0
2021-10-05 12:40:00,102.38,102.59,102.31,102.53,509989.0,102.38,102.59,102.31,102.53,509989.0
2021-10-05 12:50:00,102.52,102.7,102.5,102.7,369399.0,102.52,102.7,102.5,102.7,369399.0
2021-10-05 13:00:00,102.7,102.72,102.37,102.43,398059.0,102.7,102.72,102.37,102.43,398059.0
2021-10-05 13:10:00,102.43,102.63,102.39,102.61,421124.0,102.43,102.63,102.39,102.61,421124.0
2021-10-05 13:20:00,102.62,102.77,102.59,102.63,500020.0,102.62,102.77,102.59,102.63,500020.0
2021-10-05 13:30:00,102.62,102.68,102.45,102.57,354418.0,102.62,102.68,102.45,102.57,354418.0
2021-10-05 13:40:00,102.58,102.65,102.4,102.46,445833.0,102.58,102.65,102.4,102.46,445833.0
2021-10-05 13:50:00,102.45,102.51,102.34,102.49,331472.0,102.45,102.51,102.34,102.49,331472.0
2021-10-05 14:00:00,102.48,102.62,102.36,102.42,352899.0,102.48,102.62,102.36,102.42,352899.0
2021-10-05 14:10:00,102.42,102.51,102.37,102.39,254476.0,102.42,102.51,102.37,102.39,254476.0
2021-10-05 14:20:00,102.39,102.5,102.3,102.48,328313.0,102.39,102.5,102.3,102.48,328313.0
2021-10-05 14:30:00,102.47,102.53,102.38,102.45,321144.0,102.47,102.53,102.38,102.45,321144.0
2021-10-05 14:40:00,102.45,102.59,102.42,102.56,274033.0,102.45,102.59,102.42,102.56,274033.0
2021-10-05 14:50:00,102.56,102.65,102.41,102.49,344574.0,102.56,102.65,102.41,102.49,344574.0
2021-10-05 15:00:00,102.5,102.58,102.42,102.55,297485.0,102.5,102.58,102.42,102.55,297485.0
2021-10-05 15:10:00,102.56,102.58,102.4,102.44,236332.0,102.56,102.58,102.4,102.44,236332.0
2021-10-05 15:20:00,102.44,102.47,102.15,102.15,458773.0,102.44,102.47,102.15,102.15,458773.0
2021-10-05 15:30:00,102.15,102.26,102.05,102.08,436149.0,102.15,102.26,102.05,102.08,436149.0
2021-10-05 15:40:00,102.07,102.21,102.03,102.12,501461.0,102.07,102.21,102.03,102.12,501461.0
2021-10-05 15:50:00,102.13,102.14,101.76,101.81,1190546.0,102.13,102.14,101.76,101.81,1190546.0
2021-10-06 09:30:00,100.6,102.05,100.35,101.97,2268501.0,100.6,102.05,100.35,101.97,2268501.0
2021-10-06 09:40:00,101.99,102.35,101.6,101.71,1581007.0,101.99,102.35,101.6,101.71,1581007.0
2021-10-06 09:50:00,101.7,101.78,101.09,101.14,1318675.0,101.7,101.78,101.09,101.14,1318675.0
2021-10-06 10:00:00,101.13,101.21,100.68,101.08,1566077.0,101.13,101.21,100.68,101.08,1566077.0
2021-10-06 10:10:00,101.05,101.24,100.72,101.01,940333.0,101.05,101.24,100.72,101.01,940333.0
2021-10-06 10:20:00,100.99,102.05,100.98,101.7,1713363.0,100.99,102.05,100.98,101.7,1713363.0
2021-10-06 10:30:00,101.71,102.04,101.41,101.69,1102075.0,101.71,102.04,101.41,101.69,1102075.0
2021-10-06 10:40:00,101.69,102.1,101.41,102.1,917004.0,101.69,102.1,101.41,102.1,917004.0
2021-10-06 10:50:00,102.09,102.19,101.51,101.62,975031.0,102.09,102.19,101.51,101.62,975031.0
2021-10-06 11:00:00,101.63,101.86,101.46,101.62,739447.0,101.63,101.86,101.46,101.62,739447.0
2021-10-06 11:10:00,101.63,101.65,101.43,101.53,743301.0,101.63,101.65,101.43,101.53,743301.0
2021-10-06 11:20:00,101.55,101.57,101.08,101.4,1173071.0,101.55,101.57,101.08,101.4,1173071.0
2021-10-06 11:30:00,101.43,102.01,101.41,102.01,1001728.0,101.43,102.01,101.41,102.01,1001728.0
2021-10-06 11:40:00,102.01,102.2,101.97,102.11,677083.0,102.01,102.2,101.97,102.11,677083.0
2021-10-06 11:50:00,102.11,102.66,102.1,102.63,892855.0,102.11,102.66,102.1,102.63,892855.0
2021-10-06 12:00:00,102.62,102.7,102.05,102.12,827052.0,102.62,102.7,102.05,102.12,827052.0
2021-10-06 12:10:00,102.12,102.34,101.94,102.28,806960.0,102.12,102.34,101.94,102.28,806960.0
2021-10-06 12:20:00,102.3,102.31,101.77,101.89,764425.0,102.3,102.31,101.77,101.89,764425.0
2021-10-06 12:30:00,101.9,102.03,101.76,101.86,473044.0,101.9,102.03,101.76,101.86,473044.0
2021-10-06 12:40:00,101.85,102.35,101.84,102.12,527886.0,101.85,102.35,101.84,102.12,527886.0
2021-10-06 12:50:00,102.12,102.23,101.91,101.96,397725.0,102.12,102.23,101.91,101.96,397725.0
2021-10-06 13:00:00,101.99,102.07,101.67,101.9,517175.0,101.99,102.07,101.67,101.9,517175.0
2021-10-06 13:10:00,101.89,102.23,101.79,102.15,502423.0,101.89,102.23,101.79,102.15,502423.0
2021-10-06 13:20:00,102.14,102.44,102.06,102.44,484452.0,102.14,102.44,102.06,102.44,484452.0
2021-10-06 13:30:00,102.43,102.91,102.42,102.86,817914.0,102.43,102.91,102.42,102.86,817914.0
2021-10-06 13:40:00,102.86,102.88,102.64,102.66,580681.0,102.86,102.88,102.64,102.66,580681.0
2021-10-06 13:50:00,102.65,102.66,102.34,102.58,543072.0,102.65,102.66,102.34,102.58,543072.0
2021-10-06 14:00:00,102.58,102.78,102.45,102.78,573606.0,102.58,102.78,102.45,102.78,573606.0
2021-10-06 14:10:00,102.77,102.93,102.7,102.83,684368.0,102.77,102.93,102.7,102.83,684368.0
2021-10-06 14:20:00,102.85,102.93,102.67,102.91,538208.0,102.85,102.93,102.67,102.91,538208.0
2021-10-06 14:30:00,102.9,102.98,102.8,102.94,440335.0,102.9,102.98,102.8,102.94,440335.0
2021-10-06 14:40:00,102.93,103.15,102.92,102.99,645411.0,102.93,103.15,102.92,102.99,645411.0
2021-10-06 14:50:00,102.99,103.17,102.77,102.8,704864.0,102.99,103.17,102.77,102.8,704864.0
2021-10-06 15:00:00,102.8,103.0,102.73,102.95,513815.0,102.8,103.0,102.73,102.95,513815.0
2021-10-06 15:10:00,102.96,103.12,102.82,102.88,567804.0,102.96,103.12,102.82,102.88,567804.0
2021-10-06 15:20:00,102.89,103.01,102.82,102.95,366555.0,102.89,103.01,102.82,102.95,366555.0
2021-10-06 15:30:00,102.95,103.07,102.83,103.0,754833.0,102.95,103.07,102.83,103.0,754833.0
2021-10-06 15:40:00,103.0,103.26,102.89,103.14,810594.0,103.0,103.26,102.89,103.14,810594.0
2021-10-06 15:50:00,103.15,103.72,103.15,103.64,1722291.0,103.15,103.72,103.15,103.64,1722291.0
2021-10-07 09:30:00,104.55,105.44,104.46,105.38,2663235.0,104.55,105.44,104.46,105.38,2663235.0
2021-10-07 09:40:00,105.39,106.05,105.39,105.84,2246979.0,105.39,106.05,105.39,105.84,2246979.0
2021-10-07 09:50:00,105.84,106.16,105.51,106.15,1660550.0,105.84,106.16,105.51,106.15,1660550.0
2021-10-07 10:00:00,106.14,106.54,106.11,106.48,1538804.0,106.14,106.54,106.11,106.48,1538804.0
2021-10-07 10:10:00,106.47,106.86,106.34,106.56,1688491.0,106.47,106.86,106.34,106.56,1688491.0
2021-10-07 10:20:00,106.58,106.76,106.38,106.7,1074688.0,106.58,106.76,106.38,106.7,1074688.0
2021-10-07 10:30:00,106.7,106.92,106.56,106.86,1113546.0,106.7,106.92,106.56,106.86,1113546.0
2021-10-07 10:40:00,106.87,106.95,106.7,106.8,787424.0,106.87,106.95,106.7,106.8,787424.0
2021-10-07 10:50:00,106.79,107.04,106.65,106.97,1139991.0,106.79,107.04,106.65,106.97,1139991.0
2021-10-07 11:00:00,106.97,107.2,106.96,107.07,1107029.0,106.97,107.2,106.96,107.07,1107029.0
2021-10-07 11:10:00,107.07,107.2,106.78,106.84,874273.0,107.07,107.2,106.78,106.84,874273.0
2021-10-07 11:20:00,106.85,107.08,106.82,107.03,620098.0,106.85,107.08,106.82,107.03,620098.0
2021-10-07 11:30:00,107.03,107.41,106.99,107.36,999309.0,107.03,107.41,106.99,107.36,999309.0
2021-10-07 11:40:00,107.37,107.73,107.3,107.52,1500047.0,107.37,107.73,107.3,107.52,1500047.0
2021-10-07 11:50:00,107.52,107.95,107.48,107.84,1063388.0,107.52,107.95,107.48,107.84,1063388.0
2021-10-07 12:00:00,107.84,107.94,107.73,107.89,823491.0,107.84,107.94,107.73,107.89,823491.0
2021-10-07 12:10:00,107.88,107.89,107.44,107.63,993030.0,107.88,107.89,107.44,107.63,993030.0
2021-10-07 12:20:00,107.62,107.8,107.49,107.51,833697.0,107.62,107.8,107.49,107.51,833697.0
2021-10-07 12:30:00,107.5,107.64,107.33,107.49,640015.0,107.5,107.64,107.33,107.49,640015.0
2021-10-07 12:40:00,107.49,107.56,107.24,107.46,586543.0,107.49,107.56,107.24,107.46,586543.0
2021-10-07 12:50:00,107.46,107.55,107.35,107.48,452483.0,107.46,107.55,107.35,107.48,452483.0
2021-10-07 13:00:00,107.48,107.48,107.24,107.31,479305.0,107.48,107.48,107.24,107.31,479305.0
2021-10-07 13:10:00,107.31,107.59,107.25,107.49,565520.0,107.31,107.59,107.25,107.49,565520.0
2021-10-07 13:20:00,107.49,107.61,107.33,107.61,422908.0,107.49,107.61,107.33,107.61,422908.0
2021-10-07 13:30:00,107.61,107.62,107.45,107.52,337010.0,107.61,107.62,107.45,107.52,337010.0
2021-10-07 13:40:00,107.51,107.69,107.48,107.58,432763.0,107.51,107.69,107.48,107.58,432763.0
2021-10-07 13:50:00,107.59,107.63,107.43,107.51,366622.0,107.59,107.63,107.43,107.51,366622.0
2021-10-07 14:00:00,107.5,107.59,107.11,107.2,663968.0,107.5,107.59,107.11,107.2,663968.0
2021-10-07 14:10:00,107.18,107.31,107.15,107.25,620392.0,107.18,107.31,107.15,107.25,620392.0
2021-10-07 14:20:00,107.25,107.25,107.01,107.17,638986.0,107.25,107.25,107.01,107.17,638986.0
2021-10-07 14:30:00,107.17,107.24,106.91,107.0,667796.0,107.17,107.24,106.91,107.0,667796.0
2021-10-07 14:40:00,107.0,107.01,106.65,106.77,1179700.0,107.0,107.01,106.65,106.77,1179700.0
2021-10-07 14:50:00,106.76,106.81,106.55,106.72,616196.0,106.76,106.81,106.55,106.72,616196.0
2021-10-07 15:00:00,106.71,106.88,106.65,106.77,550969.0,106.71,106.88,106.65,106.77,550969.0
2021-10-07 15:10:00,106.76,106.95,106.71,106.93,505750.0,106.76,106.95,106.71,106.93,505750.0
2021-10-07 15:20:00,106.95,107.0,106.73,106.77,629322.0,106.95,107.0,106.73,106.77,629322.0
2021-10-07 15:30:00,106.77,106.82,106.59,106.6,616466.0,106.77,106.82,106.59,106.6,616466.0
2021-10-07 15:40:00,106.62,106.71,106.36,106.5,816117.0,106.62,106.71,106.36,106.5,816117.0
2021-10-07 15:50:00,106.49,106.59,106.38,106.45,1447841.0,106.49,106.59,106.38,106.45,1447841.0
2021-10-08 09:30:00,106.54,107.28,105.82,106.08,2704279.0,106.54,107.28,105.82,106.08,2704279.0
2021-10-08 09:40:00,106.09,106.67,105.72,106.36,1925435.0,106.09,106.67,105.72,106.36,1925435.0
2021-10-08 09:50:00,106.37,106.38,105.8,105.88,1177189.0,106.37,106.38,105.8,105.88,1177189.0
2021-10-08 10:00:00,105.89,106.29,105.85,106.1,1066402.0,105.89,106.29,105.85,106.1,1066402.0
2021-10-08 10:10:00,106.1,106.2,105.62,105.98,1280990.0,106.1,106.2,105.62,105.98,1280990.0
2021-10-08 10:20:00,105.97,106.14,105.83,106.08,640229.0,105.97,106.14,105.83,106.08,640229.0
2021-10-08 10:30:00,106.08,106.22,105.55,105.56,773754.0,106.08,106.22,105.55,105.56,773754.0
2021-10-08 10:40:00,105.57,105.65,105.15,105.63,1131434.0,105.57,105.65,105.15,105.63,1131434.0
2021-10-08 10:50:00,105.63,106.35,105.63,105.95,1309773.0,105.63,106.35,105.63,105.95,1309773.0
2021-10-08 11:00:00,105.95,106.03,105.55,105.86,1066009.0,105.95,106.03,105.55,105.86,1066009.0
2021-10-08 11:10:00,105.86,105.91,105.65,105.75,463726.0,105.86,105.91,105.65,105.75,463726.0
2021-10-08 11:20:00,105.74,105.75,105.45,105.46,441301.0,105.74,105.75,105.45,105.46,441301.0
2021-10-08 11:30:00,105.45,105.59,105.3,105.39,600377.0,105.45,105.59,105.3,105.39,600377.0
2021-10-08 11:40:00,105.37,105.38,105.14,105.22,489675.0,105.37,105.38,105.14,105.22,489675.0
2021-10-08 11:50:00,105.23,105.27,105.03,105.09,523468.0,105.23,105.27,105.03,105.09,523468.0
2021-10-08 12:00:00,105.09,105.37,105.01,105.32,568160.0,105.09,105.37,105.01,105.32,568160.0
2021-10-08 12:10:00,105.32,105.36,105.16,105.25,465033.0,105.32,105.36,105.16,105.25,465033.0
2021-10-08 12:20:00,105.25,105.26,105.12,105.24,327007.0,105.25,105.26,105.12,105.24,327007.0
2021-10-08 12:30:00,105.23,105.58,105.18,105.57,529730.0,105.23,105.58,105.18,105.57,529730.0
2021-10-08 12:40:00,105.57,105.7,105.45,105.49,406986.0,105.57,105.7,105.45,105.49,406986.0
2021-10-08 12:50:00,105.49,105.6,105.4,105.43,309886.0,105.49,105.6,105.4,105.43,309886.0
2021-10-08 13:00:00,105.43,105.5,105.29,105.36,363667.0,105.43,105.5,105.29,105.36,363667.0
2021-10-08 13:10:00,105.35,105.46,105.01,105.07,648396.0,105.35,105.46,105.01,105.07,648396.0
2021-10-08 13:20:00,105.06,105.2,104.96,105.01,607069.0,105.06,105.2,104.96,105.01,607069.0
2021-10-08 13:30:00,104.99,105.05,104.89,104.98,485190.0,104.99,105.05,104.89,104.98,485190.0
2021-10-08 13:40:00,104.98,105.21,104.98,105.18,324900.0,104.98,105.21,104.98,105.18,324900.0
2021-10-08 13:50:00,105.17,105.3,105.09,105.2,364786.0,105.17,105.3,105.09,105.2,364786.0
2021-10-08 14:00:00,105.22,105.32,105.18,105.25,355812.0,105.22,105.32,105.18,105.25,355812.0
2021-10-08 14:10:00,105.24,105.38,105.16,105.31,324608.0,105.24,105.38,105.16,105.31,324608.0
2021-10-08 14:20:00,105.31,105.48,105.29,105.41,361147.0,105.31,105.48,105.29,105.41,361147.0
2021-10-08 14:30:00,105.41,105.49,105.29,105.34,408443.0,105.41,105.49,105.29,105.34,408443.0
2021-10-08 14:40:00,105.34,105.49,105.29,105.4,348573.0,105.34,105.49,105.29,105.4,348573.0
2021-10-08 14:50:00,105.4,105.47,105.32,105.42,269870.0,105.4,105.47,105.32,105.42,269870.0
2021-10-08 15:00:00,105.42,105.53,105.26,105.49,457641.0,105.42,105.53,105.26,105.49,457641.0
2021-10-08 15:10:00,105.5,105.57,105.35,105.44,354790.0,105.5,105.57,105.35,105.44,354790.0
2021-10-08 15:20:00,105.43,105.53,105.36,105.49,296854.0,105.43,105.53,105.36,105.49,296854.0
2021-10-08 15:30:00,105.49,105.55,105.18,105.28,422516.0,105.49,105.55,105.18,105.28,422516.0
2021-10-08 15:40:00,105.27,105.32,105.16,105.16,510954.0,105.27,105.32,105.16,105.16,510954.0
2021-10-08 15:50:00,105.16,105.35,105.02,105.05,1265131.0,105.16,105.35,105.02,105.05,1265131.0
2021-10-11 09:30:00,104.66,105.87,104.02,105.82,1897702.0,104.66,105.87,104.02,105.82,1897702.0
2021-10-11 09:40:00,105.82,106.19,105.59,106.16,1577338.0,105.82,106.19,105.59,106.16,1577338.0
2021-10-11 09:50:00,106.17,106.3,105.96,106.18,1009146.0,106.17,106.3,105.96,106.18,1009146.0
2021-10-11 10:00:00,106.19,106.72,106.19,106.7,1036202.0,106.19,106.72,106.19,106.7,1036202.0
2021-10-11 10:10:00,106.7,106.97,106.54,106.97,940376.0,106.7,106.97,106.54,106.97,940376.0
2021-10-11 10:20:00,106.96,107.2,106.82,107.06,1156834.0,106.96,107.2,106.82,107.06,1156834.0
2021-10-11 10:30:00,107.07,107.12,106.67,106.73,967272.0,107.07,107.12,106.67,106.73,967272.0
2021-10-11 10:40:00,106.72,106.76,106.48,106.54,746181.0,106.72,106.76,106.48,106.54,746181.0
2021-10-11 10:50:00,106.56,106.7,106.36,106.4,823369.0,106.56,106.7,106.36,106.4,823369.0
2021-10-11 11:00:00,106.39,106.73,106.38,106.72,751955.0,106.39,106.73,106.38,106.72,751955.0
2021-10-11 11:10:00,106.72,106.79,106.44,106.49,697253.0,106.72,106.79,106.44,106.49,697253.0
2021-10-11 11:20:00,106.51,106.68,106.4,106.64,636345.0,106.51,106.68,106.4,106.64,636345.0
2021-10-11 11:30:00,106.64,106.81,106.58,106.76,531614.0,106.64,106.81,106.58,106.76,531614.0
2021-10-11 11:40:00,106.76,106.86,106.44,106.57,579325.0,106.76,106.86,106.44,106.57,579325.0
2021-10-11 11:50:00,106.57,106.68,106.46,106.49,514257.0,106.57,106.68,106.46,106.49,514257.0
2021-10-11 12:00:00,106.48,106.53,106.24,106.52,653344.0,106.48,106.53,106.24,106.52,653344.0
2021-10-11 12:10:00,106.52,106.58,106.31,106.45,666309.0,106.52,106.58,106.31,106.45,666309.0
2021-10-11 12:20:00,106.45,106.7,106.45,106.56,546486.0,106.45,106.7,106.45,106.56,546486.0
2021-10-11 12:30:00,106.55,106.56,106.35,106.41,392905.0,106.55,106.56,106.35,106.41,392905.0
2021-10-11 12:40:00,106.41,106.52,106.32,106.5,316884.0,106.41,106.52,106.32,106.5,316884.0
2021-10-11 12:50:00,106.5,106.5,106.26,106.43,528839.0,106.5,106.5,106.26,106.43,528839.0
2021-10-11 13:00:00,106.44,106.45,106.02,106.03,662009.0,106.44,106.45,106.02,106.03,662009.0
2021-10-11 13:10:00,106.04,106.2,105.98,106.0,590273.0,106.04,106.2,105.98,106.0,590273.0
2021-10-11 13:20:00,106.01,106.02,105.58,105.68,699531.0,106.01,106.02,105.58,105.68,699531.0
2021-10-11 13:30:00,105.68,105.87,105.58,105.86,611109.0,105.68,105.87,105.58,105.86,611109.0
2021-10-11 13:40:00,105.84,105.93,105.61,105.77,562778.0,105.84,105.93,105.61,105.77,562778.0
2021-10-11 13:50:00,105.76,105.96,105.72,105.82,425682.0,105.76,105.96,105.72,105.82,425682.0
2021-10-11 14:00:00,105.81,105.9,105.71,105.88,323891.0,105.81,105.9,105.71,105.88,323891.0
2021-10-11 14:10:00,105.88,106.0,105.84,105.97,350893.0,105.88,106.0,105.84,105.97,350893.0
2021-10-11 14:20:00,105.95,105.96,105.73,105.83,356331.0,105.95,105.96,105.73,105.83,356331.0
2021-10-11 14:30:00,105.82,105.88,105.63,105.68,498069.0,105.82,105.88,105.63,105.68,498069.0
2021-10-11 14:40:00,105.66,105.82,105.63,105.75,412659.0,105.66,105.82,105.63,105.75,412659.0
2021-10-11 14:50:00,105.75,105.94,105.56,105.85,405516.0,105.75,105.94,105.56,105.85,405516.0
2021-10-11 15:00:00,105.84,105.92,105.67,105.74,266273.0,105.84,105.92,105.67,105.74,266273.0
2021-10-11 15:10:00,105.74,105.85,105.59,105.63,432460.0,105.74,105.85,105.59,105.63,432460.0
2021-10-11 15:20:00,105.64,105.66,105.42,105.45,532474.0,105.64,105.66,105.42,105.45,532474.0
2021-10-11 15:30:00,105.45,105.5,105.19,105.22,446679.0,105.45,105.5,105.19,105.22,446679.0
2021-10-11 15:40:00,105.23,105.25,105.06,105.07,407852.0,105.23,105.25,105.06,105.07,407852.0
2021-10-11 15:50:00,105.07,105.07,104.62,104.67,1083106.0,105.07,105.07,104.62,104.67,1083106.0
2021-10-12 09:30:00,105.3,106.03,104.99,105.67,2349130.0,105.3,106.03,104.99,105.67,2349130.0
2021-10-12 09:40:00,105.68,105.77,104.62,105.09,1809215.0,105.68,105.77,104.62,105.09,1809215.0
2021-10-12 09:50:00,105.08,105.64,104.69,104.71,1342274.0,105.08,105.64,104.69,104.71,1342274.0
2021-10-12 10:00:00,104.7,106.04,104.68,105.4,1859834.0,104.7,106.04,104.68,105.4,1859834.0
2021-10-12 10:10:00,105.41,105.95,105.16,105.76,1258966.0,105.41,105.95,105.16,105.76,1258966.0
2021-10-12 10:20:00,105.75,105.9,105.43,105.68,1010600.0,105.75,105.9,105.43,105.68,1010600.0
2021-10-12 10:30:00,105.67,105.7,105.16,105.37,940044.0,105.67,105.7,105.16,105.37,940044.0
2021-10-12 10:40:00,105.38,105.59,105.16,105.22,757054.0,105.38,105.59,105.16,105.22,757054.0
2021-10-12 10:50:00,105.2,105.26,104.79,104.85,615793.0,105.2,105.26,104.79,104.85,615793.0
2021-10-12 11:00:00,104.85,105.36,104.85,105.25,820917.0,104.85,105.36,104.85,105.25,820917.0
2021-10-12 11:10:00,105.27,105.3,104.66,104.87,621075.0,105.27,105.3,104.66,104.87,621075.0
2021-10-12 11:20:00,104.88,105.1,104.83,104.93,576818.0,104.88,105.1,104.83,104.93,576818.0
2021-10-12 11:30:00,104.94,105.07,104.78,104.9,384887.0,104.94,105.07,104.78,104.9,384887.0
2021-10-12 11:40:00,104.89,105.13,104.77,105.06,411115.0,104.89,105.13,104.77,105.06,411115.0
2021-10-12 11:50:00,105.06,105.41,105.06,105.39,546374.0,105.06,105.41,105.06,105.39,546374.0
2021-10-12 12:00:00,105.4,105.59,105.3,105.3,603658.0,105.4,105.59,105.3,105.3,603658.0
2021-10-12 12:10:00,105.3,105.42,105.19,105.23,385944.0,105.3,105.42,105.19,105.23,385944.0
2021-10-12 12:20:00,105.22,105.24,105.06,105.13,329190.0,105.22,105.24,105.06,105.13,329190.0
2021-10-12 12:30:00,105.12,105.16,104.82,104.84,451242.0,105.12,105.16,104.82,104.84,451242.0
2021-10-12 12:40:00,104.86,104.91,104.68,104.71,467679.0,104.86,104.91,104.68,104.71,467679.0
2021-10-12 12:50:00,104.7,104.87,104.65,104.73,342074.0,104.7,104.87,104.65,104.73,342074.0
2021-10-12 13:00:00,104.74,104.74,104.34,104.4,662160.0,104.74,104.74,104.34,104.4,662160.0
2021-10-12 13:10:00,104.4,104.75,104.4,104.67,437016.0,104.4,104.75,104.4,104.67,437016.0
2021-10-12 13:20:00,104.67,104.79,104.59,104.65,487040.0,104.67,104.79,104.59,104.65,487040.0
2021-10-12 13:30:00,104.65,104.9,104.6,104.87,379321.0,104.65,104.9,104.6,104.87,379321.0
2021-10-12 13:40:00,104.87,104.98,104.79,104.89,391859.0,104.87,104.98,104.79,104.89,391859.0
2021-10-12 13:50:00,104.89,104.98,104.77,104.79,523761.0,104.89,104.98,104.77,104.79,523761.0
2021-10-12 14:00:00,104.77,105.01,104.74,104.92,361340.0,104.77,105.01,104.74,104.92,361340.0
2021-10-12 14:10:00,104.91,105.32,104.9,105.24,602695.0,104.91,105.32,104.9,105.24,602695.0
2021-10-12 14:20:00,105.24,105.32,105.18,105.3,405382.0,105.24,105.32,105.18,105.3,405382.0
2021-10-12 14:30:00,105.3,105.32,105.08,105.11,515050.0,105.3,105.32,105.08,105.11,515050.0
2021-10-12 14:40:00,105.12,105.44,105.11,105.41,475596.0,105.12,105.44,105.11,105.41,475596.0
2021-10-12 14:50:00,105.42,105.5,105.21,105.23,541329.0,105.42,105.5,105.21,105.23,541329.0
2021-10-12 15:00:00,105.23,105.26,105.0,105.06,497614.0,105.23,105.26,105.0,105.06,497614.0
2021-10-12 15:10:00,105.06,105.26,104.98,105.1,424114.0,105.06,105.26,104.98,105.1,424114.0
2021-10-12 15:20:00,105.09,105.25,104.99,105.11,374293.0,105.09,105.25,104.99,105.11,374293.0
2021-10-12 15:30:00,105.11,105.41,105.06,105.29,536962.0,105.11,105.41,105.06,105.29,536962.0
2021-10-12 15:40:00,105.29,105.3,104.81,104.84,648812.0,105.29,105.3,104.81,104.84,648812.0
2021-10-12 15:50:00,104.84,105.16,104.64,105.06,1292033.0,104.84,105.16,104.64,105.06,1292033.0
2021-10-13 09:30:00,106.21,108.26,106.21,108.24,4262552.0,106.21,108.26,106.21,108.24,4262552.0
2021-10-13 09:40:00,108.25,108.88,108.0,108.12,3585808.0,108.25,108.88,108.0,108.12,3585808.0
2021-10-13 09:50:00,108.11,109.24,107.85,109.2,3376372.0,108.11,109.24,107.85,109.2,3376372.0
2021-10-13 10:00:00,109.2,109.32,108.65,108.97,2433396.0,109.2,109.32,108.65,108.97,2433396.0
2021-10-13 10:10:00,108.98,108.99,107.96,108.61,2273949.0,108.98,108.99,107.96,108.61,2273949.0
2021-10-13 10:20:00,108.57,108.77,108.28,108.47,1611676.0,108.57,108.77,108.28,108.47,1611676.0
2021-10-13 10:30:00,108.46,109.54,108.19,109.38,2202250.0,108.46,109.54,108.19,109.38,2202250.0
2021-10-13 10:40:00,109.38,109.8,109.32,109.57,1870899.0,109.38,109.8,109.32,109.57,1870899.0
2021-10-13 10:50:00,109.58,109.88,109.27,109.33,1541134.0,109.58,109.88,109.27,109.33,1541134.0
2021-10-13 11:00:00,109.33,109.55,109.15,109.51,1095063.0,109.33,109.55,109.15,109.51,1095063.0
2021-10-13 11:10:00,109.51,109.64,109.27,109.61,1004337.0,109.51,109.64,109.27,109.61,1004337.0
2021-10-13 11:20:00,109.6,109.63,109.15,109.22,1006437.0,109.6,109.63,109.15,109.22,1006437.0
2021-10-13 11:30:00,109.21,109.28,108.73,108.96,1399093.0,109.21,109.28,108.73,108.96,1399093.0
2021-10-13 11:40:00,108.98,109.46,108.83,109.35,1341873.0,108.98,109.46,108.83,109.35,1341873.0
2021-10-13 11:50:00,109.36,109.42,109.01,109.22,755188.0,109.36,109.42,109.01,109.22,755188.0
2021-10-13 12:00:00,109.22,109.27,108.95,109.0,838579.0,109.22,109.27,108.95,109.0,838579.0
2021-10-13 12:10:00,108.98,109.14,108.75,108.92,788490.0,108.98,109.14,108.75,108.92,788490.0
2021-10-13 12:20:00,108.9,109.24,108.84,109.23,707371.0,108.9,109.24,108.84,109.23,707371.0
2021-10-13 12:30:00,109.2,109.35,108.99,109.23,695769.0,109.2,109.35,108.99,109.23,695769.0
2021-10-13 12:40:00,109.23,109.32,108.98,109.03,520080.0,109.23,109.32,108.98,109.03,520080.0
2021-10-13 12:50:00,109.03,109.1,108.89,109.05,649179.0,109.03,109.1,108.89,109.05,649179.0
2021-10-13 13:00:00,109.05,109.09,108.87,108.92,541609.0,109.05,109.09,108.87,108.92,541609.0
2021-10-13 13:10:00,108.92,109.08,108.78,108.79,538719.0,108.92,109.08,108.78,108.79,538719.0
2021-10-13 13:20:00,108.79,109.03,108.78,108.91,528518.0,108.79,109.03,108.78,108.91,528518.0
2021-10-13 13:30:00,108.9,109.16,108.87,108.95,705631.0,108.9,109.16,108.87,108.95,705631.0
2021-10-13 13:40:00,108.96,109.0,108.62,108.62,642077.0,108.96,109.0,108.62,108.62,642077.0
2021-10-13 13:50:00,108.63,108.68,108.47,108.62,851517.0,108.63,108.68,108.47,108.62,851517.0
2021-10-13 14:00:00,108.62,109.07,108.45,108.86,1419486.0,108.62,109.07,108.45,108.86,1419486.0
2021-10-13 14:10:00,108.85,109.08,108.6,108.93,827076.0,108.85,109.08,108.6,108.93,827076.0
2021-10-13 14:20:00,108.92,109.11,108.89,108.92,640202.0,108.92,109.11,108.89,108.92,640202.0
2021-10-13 14:30:00,108.92,109.04,108.83,108.99,640877.0,108.92,109.04,108.83,108.99,640877.0
2021-10-13 14:40:00,109.0,109.04,108.64,108.66,777013.0,109.0,109.04,108.64,108.66,777013.0
2021-10-13 14:50:00,108.67,108.94,108.65,108.88,441659.0,108.67,108.94,108.65,108.88,441659.0
2021-10-13 15:00:00,108.88,108.95,108.7,108.9,579815.0,108.88,108.95,108.7,108.9,579815.0
2021-10-13 15:10:00,108.9,108.97,108.74,108.76,458768.0,108.9,108.97,108.74,108.76,458768.0
2021-10-13 15:20:00,108.76,108.8,108.44,108.46,656557.0,108.76,108.8,108.44,108.46,656557.0
2021-10-13 15:30:00,108.46,108.85,108.46,108.84,750544.0,108.46,108.85,108.46,108.84,750544.0
2021-10-13 15:40:00,108.85,109.34,108.84,109.3,1399656.0,108.85,109.34,108.84,109.3,1399656.0
2021-10-13 15:50:00,109.3,109.3,109.05,109.21,1722333.0,109.3,109.3,109.05,109.21,1722333.0
2021-10-14 09:30:00,110.5,110.83,109.63,110.72,4639586.0,110.5,110.83,109.63,110.72,4639586.0
2021-10-14 09:40:00,110.68,111.35,110.41,110.79,3988091.0,110.68,111.35,110.41,110.79,3988091.0
2021-10-14 09:50:00,110.79,111.21,110.5,110.65,2281104.0,110.79,111.21,110.5,110.65,2281104.0
2021-10-14 10:00:00,110.65,111.11,110.52,110.73,1625774.0,110.65,111.11,110.52,110.73,1625774.0
2021-10-14 10:10:00,110.76,111.52,110.76,110.99,2183173.0,110.76,111.52,110.76,110.99,2183173.0
2021-10-14 10:20:00,111.0,111.24,110.85,110.93,1133292.0,111.0,111.24,110.85,110.93,1133292.0
2021-10-14 10:30:00,110.93,111.33,110.72,111.29,1364255.0,110.93,111.33,110.72,111.29,1364255.0
2021-10-14 10:40:00,111.29,111.79,111.15,111.77,1716603.0,111.29,111.79,111.15,111.77,1716603.0
2021-10-14 10:50:00,111.77,111.85,111.43,111.54,1458970.0,111.77,111.85,111.43,111.54,1458970.0
2021-10-14 11:00:00,111.54,111.87,111.37,111.59,1257992.0,111.54,111.87,111.37,111.59,1257992.0
2021-10-14 11:10:00,111.6,111.94,111.41,111.89,1520962.0,111.6,111.94,111.41,111.89,1520962.0
2021-10-14 11:20:00,111.9,112.13,111.82,112.0,1376751.0,111.9,112.13,111.82,112.0,1376751.0
2021-10-14 11:30:00,112.0,112.02,111.72,111.9,1037244.0,112.0,112.02,111.72,111.9,1037244.0
2021-10-14 11:40:00,111.9,112.04,111.81,112.02,734627.0,111.9,112.04,111.81,112.02,734627.0
2021-10-14 11:50:00,112.01,112.13,111.89,112.05,767466.0,112.01,112.13,111.89,112.05,767466.0
2021-10-14 12:00:00,112.05,112.06,111.79,111.88,687446.0,112.05,112.06,111.79,111.88,687446.0
2021-10-14 12:10:00,111.88,112.04,111.81,111.94,514209.0,111.88,112.04,111.81,111.94,514209.0
2021-10-14 12:20:00,111.93,112.22,111.92,112.04,1051538.0,111.93,112.22,111.92,112.04,1051538.0
2021-10-14 12:30:00,112.04,112.09,111.93,112.07,418421.0,112.04,112.09,111.93,112.07,418421.0
2021-10-14 12:40:00,112.07,112.17,112.05,112.15,400860.0,112.07,112.17,112.05,112.15,400860.0
2021-10-14 12:50:00,112.15,112.15,111.88,111.94,405171.0,112.15,112.15,111.88,111.94,405171.0
2021-10-14 13:00:00,111.93,111.96,111.72,111.8,492285.0,111.93,111.96,111.72,111.8,492285.0
2021-10-14 13:10:00,111.8,111.89,111.7,111.71,369893.0,111.8,111.89,111.7,111.71,369893.0
2021-10-14 13:20:00,111.71,112.0,111.69,111.97,436650.0,111.71,112.0,111.69,111.97,436650.0
2021-10-14 13:30:00,111.96,112.08,111.95,112.01,423975.0,111.96,112.08,111.95,112.01,423975.0
2021-10-14 13:40:00,112.02,112.14,111.93,112.12,346672.0,112.02,112.14,111.93,112.12,346672.0
2021-10-14 13:50:00,112.12,112.14,111.92,112.0,321089.0,112.12,112.14,111.92,112.0,321089.0
2021-10-14 14:00:00,111.99,112.02,111.77,111.83,427505.0,111.99,112.02,111.77,111.83,427505.0
2021-10-14 14:10:00,111.83,111.93,111.79,111.83,346128.0,111.83,111.93,111.79,111.83,346128.0
2021-10-14 14:20:00,111.84,111.91,111.8,111.88,231966.0,111.84,111.91,111.8,111.88,231966.0
2021-10-14 14:30:00,111.87,111.88,111.73,111.84,320252.0,111.87,111.88,111.73,111.84,320252.0
2021-10-14 14:40:00,111.83,111.84,111.67,111.73,289474.0,111.83,111.84,111.67,111.73,289474.0
2021-10-14 14:50:00,111.73,111.86,111.69,111.85,320883.0,111.73,111.86,111.69,111.85,320883.0
2021-10-14 15:00:00,111.85,111.9,111.72,111.73,346608.0,111.85,111.9,111.72,111.73,346608.0
2021-10-14 15:10:00,111.73,111.98,111.57,111.98,639942.0,111.73,111.98,111.57,111.98,639942.0
2021-10-14 15:20:00,111.97,112.09,111.82,111.94,768699.0,111.97,112.09,111.82,111.94,768699.0
2021-10-14 15:30:00,111.93,112.0,111.83,111.84,508125.0,111.93,112.0,111.83,111.84,508125.0
2021-10-14 15:40:00,111.86,111.9,111.67,111.87,785826.0,111.86,111.9,111.67,111.87,785826.0
2021-10-14 15:50:00,111.87,112.09,111.68,112.02,1483314.0,111.87,112.09,111.68,112.02,1483314.0
2021-10-15 09:30:00,112.41,112.78,111.11,111.96,4054572.0,112.41,112.78,111.11,111.96,4054572.0
2021-10-15 09:40:00,111.97,112.43,111.54,112.27,2122658.0,111.97,112.43,111.54,112.27,2122658.0
2021-10-15 09:50:00,112.28,112.66,112.14,112.6,1802639.0,112.28,112.66,112.14,112.6,1802639.0
2021-10-15 10:00:00,112.6,112.71,112.2,112.46,1456125.0,112.6,112.71,112.2,112.46,1456125.0
2021-10-15 10:10:00,112.47,112.6,112.03,112.21,1091082.0,112.47,112.6,112.03,112.21,1091082.0
2021-10-15 10:20:00,112.21,112.28,111.75,111.79,1256666.0,112.21,112.28,111.75,111.79,1256666.0
2021-10-15 10:30:00,111.8,112.39,111.8,112.29,1438997.0,111.8,112.39,111.8,112.29,1438997.0
2021-10-15 10:40:00,112.29,112.64,112.23,112.4,780231.0,112.29,112.64,112.23,112.4,780231.0
2021-10-15 10:50:00,112.41,112.83,112.37,112.82,918861.0,112.41,112.83,112.37,112.82,918861.0
2021-10-15 11:00:00,112.82,112.84,112.46,112.5,706337.0,112.82,112.84,112.46,112.5,706337.0
2021-10-15 11:10:00,112.52,112.53,112.32,112.42,566417.0,112.52,112.53,112.32,112.42,566417.0
2021-10-15 11:20:00,112.42,112.53,112.2,112.3,741320.0,112.42,112.53,112.2,112.3,741320.0
2021-10-15 11:30:00,112.3,112.44,112.06,112.11,765354.0,112.3,112.44,112.06,112.11,765354.0
2021-10-15 11:40:00,112.1,112.17,111.88,112.04,688738.0,112.1,112.17,111.88,112.04,688738.0
2021-10-15 11:50:00,112.03,112.07,111.84,111.98,703105.0,112.03,112.07,111.84,111.98,703105.0
2021-10-15 12:00:00,111.98,112.32,111.97,112.27,555626.0,111.98,112.32,111.97,112.27,555626.0
2021-10-15 12:10:00,112.28,112.33,112.07,112.1,414558.0,112.28,112.33,112.07,112.1,414558.0
2021-10-15 12:20:00,112.09,112.13,111.87,112.11,492202.0,112.09,112.13,111.87,112.11,492202.0
2021-10-15 12:30:00,112.12,112.17,111.92,112.08,412636.0,112.12,112.17,111.92,112.08,412636.0
2021-10-15 12:40:00,112.08,112.23,111.94,111.96,460668.0,112.08,112.23,111.94,111.96,460668.0
2021-10-15 12:50:00,111.97,112.12,111.95,112.01,358792.0,111.97,112.12,111.95,112.01,358792.0
2021-10-15 13:00:00,112.0,112.05,111.85,111.93,420376.0,112.0,112.05,111.85,111.93,420376.0
2021-10-15 13:10:00,111.94,112.09,111.9,112.01,314425.0,111.94,112.09,111.9,112.01,314425.0
2021-10-15 13:20:00,112.02,112.08,111.95,111.98,366891.0,112.02,112.08,111.95,111.98,366891.0
2021-10-15 13:30:00,111.98,112.08,111.92,111.92,304804.0,111.98,112.08,111.92,111.92,304804.0
2021-10-15 13:40:00,111.93,112.09,111.9,112.08,317810.0,111.93,112.09,111.9,112.08,317810.0
2021-10-15 13:50:00,112.09,112.13,111.96,112.01,326191.0,112.09,112.13,111.96,112.01,326191.0
2021-10-15 14:00:00,112.01,112.14,112.01,112.11,401742.0,112.01,112.14,112.01,112.11,401742.0
2021-10-15 14:10:00,112.11,112.21,112.02,112.14,462719.0,112.11,112.21,112.02,112.14,462719.0
2021-10-15 14:20:00,112.14,112.18,112.07,112.14,315481.0,112.14,112.18,112.07,112.14,315481.0
2021-10-15 14:30:00,112.14,112.15,112.02,112.07,375145.0,112.14,112.15,112.02,112.07,375145.0
2021-10-15 14:40:00,112.06,112.08,111.98,112.0,319094.0,112.06,112.08,111.98,112.0,319094.0
2021-10-15 14:50:00,112.0,112.1,111.98,112.05,341497.0,112.0,112.1,111.98,112.05,341497.0
2021-10-15 15:00:00,112.04,112.12,111.92,111.98,390637.0,112.04,112.12,111.92,111.98,390637.0
2021-10-15 15:10:00,111.98,112.1,111.93,112.03,362554.0,111.98,112.1,111.93,112.03,362554.0
2021-10-15 15:20:00,112.03,112.16,111.96,112.06,545943.0,112.03,112.16,111.96,112.06,545943.0
2021-10-15 15:30:00,112.05,112.13,111.9,112.04,516797.0,112.05,112.13,111.9,112.04,516797.0
2021-10-15 15:40:00,112.03,112.1,111.99,112.01,443179.0,112.03,112.1,111.99,112.01,443179.0
2021-10-15 15:50:00,112.02,112.17,111.24,112.11,1358459.0,112.02,112.17,111.24,112.11,1358459.0
2021-10-18 09:30:00,111.9,113.52,111.37,113.33,3029117.0,111.9,113.52,111.37,113.33,3029117.0
2021-10-18 09:40:00,113.32,113.94,113.14,113.94,2479100.0,113.32,113.94,113.14,113.94,2479100.0
2021-10-18 09:50:00,113.95,114.16,113.63,113.88,2019497.0,113.95,114.16,113.63,113.88,2019497.0
2021-10-18 10:00:00,113.89,113.96,113.5,113.53,1305790.0,113.89,113.96,113.5,113.53,1305790.0
2021-10-18 10:10:00,113.53,113.96,113.34,113.94,1813229.0,113.53,113.96,113.34,113.94,1813229.0
2021-10-18 10:20:00,113.94,114.25,113.71,114.24,1032286.0,113.94,114.25,113.71,114.24,1032286.0
2021-10-18 10:30:00,114.25,114.3,113.92,114.21,1066390.0,114.25,114.3,113.92,114.21,1066390.0
2021-10-18 10:40:00,114.21,114.22,113.96,114.12,679439.0,114.21,114.22,113.96,114.12,679439.0
2021-10-18 10:50:00,114.12,114.29,114.05,114.15,676211.0,114.12,114.29,114.05,114.15,676211.0
2021-10-18 11:00:00,114.14,114.47,114.13,114.32,796948.0,114.14,114.47,114.13,114.32,796948.0
2021-10-18 11:10:00,114.33,114.41,114.02,114.25,630354.0,114.33,114.41,114.02,114.25,630354.0
2021-10-18 11:20:00,114.25,114.84,114.23,114.78,1177838.0,114.25,114.84,114.23,114.78,1177838.0
2021-10-18 11:30:00,114.77,115.86,114.68,115.74,2435047.0,114.77,115.86,114.68,115.74,2435047.0
2021-10-18 11:40:00,115.75,115.94,115.53,115.79,1358987.0,115.75,115.94,115.53,115.79,1358987.0
2021-10-18 11:50:00,115.78,115.93,115.37,115.39,1025198.0,115.78,115.93,115.37,115.39,1025198.0
2021-10-18 12:00:00,115.38,115.82,115.36,115.77,925428.0,115.38,115.82,115.36,115.77,925428.0
2021-10-18 12:10:00,115.78,116.01,115.71,115.97,950125.0,115.78,116.01,115.71,115.97,950125.0
2021-10-18 12:20:00,115.96,116.54,115.96,116.44,1615052.0,115.96,116.54,115.96,116.44,1615052.0
2021-10-18 12:30:00,116.44,116.87,116.33,116.62,1189895.0,116.44,116.87,116.33,116.62,1189895.0
2021-10-18 12:40:00,116.63,116.63,115.95,116.26,1313709.0,116.63,116.63,115.95,116.26,1313709.0
2021-10-18 12:50:00,116.25,116.79,116.21,116.73,1317409.0,116.25,116.79,116.21,116.73,1317409.0
2021-10-18 13:00:00,116.73,116.82,116.37,116.57,835136.0,116.73,116.82,116.37,116.57,835136.0
2021-10-18 13:10:00,116.58,116.88,116.56,116.58,630621.0,116.58,116.88,116.56,116.58,630621.0
2021-10-18 13:20:00,116.57,116.67,116.48,116.62,505885.0,116.57,116.67,116.48,116.62,505885.0
2021-10-18 13:30:00,116.65,116.76,116.55,116.67,423830.0,116.65,116.76,116.55,116.67,423830.0
2021-10-18 13:40:00,116.67,116.67,116.4,116.44,480387.0,116.67,116.67,116.4,116.44,480387.0
2021-10-18 13:50:00,116.45,116.49,116.26,116.29,411957.0,116.45,116.49,116.26,116.29,411957.0
2021-10-18 14:00:00,116.28,116.34,116.13,116.25,585558.0,116.28,116.34,116.13,116.25,585558.0
2021-10-18 14:10:00,116.24,116.32,116.1,116.3,566511.0,116.24,116.32,116.1,116.3,566511.0
2021-10-18 14:20:00,116.29,116.52,116.22,116.31,559701.0,116.29,116.52,116.22,116.31,559701.0
2021-10-18 14:30:00,116.31,116.39,116.14,116.15,503749.0,116.31,116.39,116.14,116.15,503749.0
2021-10-18 14:40:00,116.15,116.45,116.13,116.43,498465.0,116.15,116.45,116.13,116.43,498465.0
2021-10-18 14:50:00,116.43,116.67,116.42,116.54,718914.0,116.43,116.67,116.42,116.54,718914.0
2021-10-18 15:00:00,116.54,116.61,116.41,116.59,477506.0,116.54,116.61,116.41,116.59,477506.0
2021-10-18 15:10:00,116.59,116.66,116.49,116.64,440748.0,116.59,116.66,116.49,116.64,440748.0
2021-10-18 15:20:00,116.64,116.71,116.47,116.64,544180.0,116.64,116.71,116.47,116.64,544180.0
2021-10-18 15:30:00,116.65,116.65,116.42,116.53,602246.0,116.65,116.65,116.42,116.53,602246.0
2021-10-18 15:40:00,116.52,116.52,116.3,116.32,740446.0,116.52,116.52,116.3,116.32,740446.0
2021-10-18 15:50:00,116.33,116.59,116.12,116.45,1691354.0,116.33,116.59,116.12,116.45,1691354.0
2021-10-19 09:30:00,116.16,116.24,115.01,115.57,3868843.0,116.16,116.24,115.01,115.57,3868843.0
2021-10-19 09:40:00,115.59,115.69,115.01,115.16,1847562.0,115.59,115.69,115.01,115.16,1847562.0
2021-10-19 09:50:00,115.19,115.4,114.54,114.8,1714696.0,115.19,115.4,114.54,114.8,1714696.0
2021-10-19 10:00:00,114.81,115.2,114.47,115.03,1491290.0,114.81,115.2,114.47,115.03,1491290.0
2021-10-19 10:10:00,115.01,115.39,114.83,115.34,1352708.0,115.01,115.39,114.83,115.34,1352708.0
2021-10-19 10:20:00,115.35,115.64,115.16,115.56,1191175.0,115.35,115.64,115.16,115.56,1191175.0
2021-10-19 10:30:00,115.55,115.57,115.25,115.5,966837.0,115.55,115.57,115.25,115.5,966837.0
2021-10-19 10:40:00,115.5,115.96,115.34,115.84,1037286.0,115.5,115.96,115.34,115.84,1037286.0
2021-10-19 10:50:00,115.83,116.19,115.81,116.13,1219703.0,115.83,116.19,115.81,116.13,1219703.0
2021-10-19 11:00:00,116.13,116.21,115.88,115.91,867111.0,116.13,116.21,115.88,115.91,867111.0
2021-10-19 11:10:00,115.92,116.07,115.81,115.96,603564.0,115.92,116.07,115.81,115.96,603564.0
2021-10-19 11:20:00,115.96,116.33,115.76,116.25,1135824.0,115.96,116.33,115.76,116.25,1135824.0
2021-10-19 11:30:00,116.26,116.78,116.22,116.65,1694786.0,116.26,116.78,116.22,116.65,1694786.0
2021-10-19 11:40:00,116.65,117.17,116.6,117.06,1663923.0,116.65,117.17,116.6,117.06,1663923.0
2021-10-19 11:50:00,117.07,117.12,116.71,116.8,983772.0,117.07,117.12,116.71,116.8,983772.0
2021-10-19 12:00:00,116.81,116.89,116.59,116.68,579253.0,116.81,116.89,116.59,116.68,579253.0
2021-10-19 12:10:00,116.67,116.7,116.56,116.66,487097.0,116.67,116.7,116.56,116.66,487097.0
2021-10-19 12:20:00,116.66,116.68,116.48,116.58,522983.0,116.66,116.68,116.48,116.58,522983.0
2021-10-19 12:30:00,116.59,116.8,116.56,116.78,519801.0,116.59,116.8,116.56,116.78,519801.0
2021-10-19 12:40:00,116.78,116.83,116.62,116.72,339998.0,116.78,116.83,116.62,116.72,339998.0
2021-10-19 12:50:00,116.72,116.84,116.64,116.8,332847.0,116.72,116.84,116.64,116.8,332847.0
2021-10-19 13:00:00,116.8,117.0,116.64,116.92,563558.0,116.8,117.0,116.64,116.92,563558.0
2021-10-19 13:10:00,116.91,117.02,116.85,116.88,452974.0,116.91,117.02,116.85,116.88,452974.0
2021-10-19 13:20:00,116.88,116.94,116.78,116.79,408733.0,116.88,116.94,116.78,116.79,408733.0
2021-10-19 13:30:00,116.79,116.84,116.69,116.76,330909.0,116.79,116.84,116.69,116.76,330909.0
2021-10-19 13:40:00,116.76,116.76,116.52,116.55,441376.0,116.76,116.76,116.52,116.55,441376.0
2021-10-19 13:50:00,116.55,116.59,116.31,116.33,623642.0,116.55,116.59,116.31,116.33,623642.0
2021-10-19 14:00:00,116.34,116.38,116.14,116.19,841697.0,116.34,116.38,116.14,116.19,841697.0
2021-10-19 14:10:00,116.18,116.31,116.17,116.25,424624.0,116.18,116.31,116.17,116.25,424624.0
2021-10-19 14:20:00,116.25,116.32,116.02,116.03,613330.0,116.25,116.32,116.02,116.03,613330.0
2021-10-19 14:30:00,116.04,116.12,115.82,115.97,691280.0,116.04,116.12,115.82,115.97,691280.0
2021-10-19 14:40:00,115.96,116.12,115.96,116.03,603345.0,115.96,116.12,115.96,116.03,603345.0
2021-10-19 14:50:00,116.04,116.09,115.84,116.04,474558.0,116.04,116.09,115.84,116.04,474558.0
2021-10-19 15:00:00,116.03,116.21,115.96,116.12,476914.0,116.03,116.21,115.96,116.12,476914.0
2021-10-19 15:10:00,116.12,116.37,116.02,116.35,513423.0,116.12,116.37,116.02,116.35,513423.0
2021-10-19 15:20:00,116.36,116.37,116.18,116.28,391581.0,116.36,116.37,116.18,116.28,391581.0
2021-10-19 15:30:00,116.27,116.27,116.0,116.06,476537.0,116.27,116.27,116.0,116.06,476537.0
2021-10-19 15:40:00,116.05,116.19,116.02,116.15,394068.0,116.05,116.19,116.02,116.15,394068.0
2021-10-19 15:50:00,116.15,116.37,116.06,116.32,1227607.0,116.15,116.37,116.06,116.32,1227607.0
2021-10-20 09:30:00,116.19,118.11,116.19,118.04,3274136.0,116.19,118.11,116.19,118.04,3274136.0
2021-10-20 09:40:00,118.03,118.31,117.67,118.04,2491891.0,118.03,118.31,117.67,118.04,2491891.0
2021-10-20 09:50:00,118.03,118.1,117.17,117.34,2188431.0,118.03,118.1,117.17,117.34,2188431.0
2021-10-20 10:00:00,117.29,117.3,116.52,116.77,1899474.0,117.29,117.3,116.52,116.77,1899474.0
2021-10-20 10:10:00,116.77,117.27,116.65,117.26,1490411.0,116.77,117.27,116.65,117.26,1490411.0
2021-10-20 10:20:00,117.26,117.57,117.03,117.24,1282039.0,117.26,117.57,117.03,117.24,1282039.0
2021-10-20 10:30:00,117.23,117.3,116.75,116.75,845687.0,117.23,117.3,116.75,116.75,845687.0
2021-10-20 10:40:00,116.75,116.98,116.65,116.82,741932.0,116.75,116.98,116.65,116.82,741932.0
2021-10-20 10:50:00,116.82,117.04,116.51,116.53,789095.0,116.82,117.04,116.51,116.53,789095.0
2021-10-20 11:00:00,116.54,116.75,116.3,116.67,866873.0,116.54,116.75,116.3,116.67,866873.0
2021-10-20 11:10:00,116.66,116.98,116.44,116.88,863545.0,116.66,116.98,116.44,116.88,863545.0
2021-10-20 11:20:00,116.88,116.88,116.46,116.69,705512.0,116.88,116.88,116.46,116.69,705512.0
2021-10-20 11:30:00,116.69,116.85,116.54,116.82,548259.0,116.69,116.85,116.54,116.82,548259.0
2021-10-20 11:40:00,116.82,117.01,116.74,116.85,585280.0,116.82,117.01,116.74,116.85,585280.0
2021-10-20 11:50:00,116.85,116.99,116.8,116.94,316481.0,116.85,116.99,116.8,116.94,316481.0
2021-10-20 12:00:00,116.95,116.95,116.59,116.64,422661.0,116.95,116.95,116.59,116.64,422661.0
2021-10-20 12:10:00,116.65,116.66,116.33,116.41,427456.0,116.65,116.66,116.33,116.41,427456.0
2021-10-20 12:20:00,116.41,116.43,116.3,116.33,487343.0,116.41,116.43,116.3,116.33,487343.0
2021-10-20 12:30:00,116.33,116.56,116.28,116.52,427772.0,116.33,116.56,116.28,116.52,427772.0
2021-10-20 12:40:00,116.52,116.61,116.15,116.44,690874.0,116.52,116.61,116.15,116.44,690874.0
2021-10-20 12:50:00,116.44,116.51,116.28,116.34,305828.0,116.44,116.51,116.28,116.34,305828.0
2021-10-20 13:00:00,116.32,116.42,115.98,115.99,568144.0,116.32,116.42,115.98,115.99,568144.0
2021-10-20 13:10:00,115.99,115.99,115.57,115.64,794893.0,115.99,115.99,115.57,115.64,794893.0
2021-10-20 13:20:00,115.62,115.99,115.42,115.99,972376.0,115.62,115.99,115.42,115.99,972376.0
2021-10-20 13:30:00,115.99,116.18,115.88,115.98,520130.0,115.99,116.18,115.88,115.98,520130.0
2021-10-20 13:40:00,115.98,115.99,115.77,115.91,420358.0,115.98,115.99,115.77,115.91,420358.0
2021-10-20 13:50:00,115.9,116.12,115.82,116.1,369592.0,115.9,116.12,115.82,116.1,369592.0
2021-10-20 14:00:00,116.1,116.22,116.0,116.12,456596.0,116.1,116.22,116.0,116.12,456596.0
2021-10-20 14:10:00,116.11,116.18,116.02,116.08,302064.0,116.11,116.18,116.02,116.08,302064.0
2021-10-20 14:20:00,116.07,116.15,115.98,116.11,313037.0,116.07,116.15,115.98,116.11,313037.0
2021-10-20 14:30:00,116.11,116.24,116.04,116.16,251307.0,116.11,116.24,116.04,116.16,251307.0
2021-10-20 14:40:00,116.17,116.29,116.1,116.17,274777.0,116.17,116.29,116.1,116.17,274777.0
2021-10-20 14:50:00,116.17,116.37,116.14,116.36,321980.0,116.17,116.37,116.14,116.36,321980.0
2021-10-20 15:00:00,116.36,116.47,116.2,116.46,368465.0,116.36,116.47,116.2,116.46,368465.0
2021-10-20 15:10:00,116.46,116.46,116.22,116.27,324989.0,116.46,116.46,116.22,116.27,324989.0
2021-10-20 15:20:00,116.27,116.3,116.17,116.23,249343.0,116.27,116.3,116.17,116.23,249343.0
2021-10-20 15:30:00,116.23,116.29,116.18,116.19,236584.0,116.23,116.29,116.18,116.19,236584.0
2021-10-20 15:40:00,116.2,116.4,116.18,116.29,344715.0,116.2,116.4,116.18,116.29,344715.0
2021-10-20 15:50:00,116.28,116.42,116.21,116.42,810421.0,116.28,116.42,116.21,116.42,810421.0
2021-10-21 09:30:00,116.52,118.03,116.26,117.59,2972516.0,116.52,118.03,116.26,117.59,2972516.0
2021-10-21 09:40:00,117.57,117.84,117.0,117.17,1919834.0,117.57,117.84,117.0,117.17,1919834.0
2021-10-21 09:50:00,117.17,117.73,117.14,117.67,1389837.0,117.17,117.73,117.14,117.67,1389837.0
2021-10-21 10:00:00,117.66,118.22,117.66,118.15,1773923.0,117.66,118.22,117.66,118.15,1773923.0
2021-10-21 10:10:00,118.16,118.28,117.95,117.99,912704.0,118.16,118.28,117.95,117.99,912704.0
2021-10-21 10:20:00,117.99,118.24,117.73,118.08,1105940.0,117.99,118.24,117.73,118.08,1105940.0
2021-10-21 10:30:00,118.09,118.44,117.97,118.24,911154.0,118.09,118.44,117.97,118.24,911154.0
2021-10-21 10:40:00,118.24,118.36,118.02,118.14,635592.0,118.24,118.36,118.02,118.14,635592.0
2021-10-21 10:50:00,118.15,118.41,118.07,118.27,620298.0,118.15,118.41,118.07,118.27,620298.0
2021-10-21 11:00:00,118.26,118.66,118.21,118.64,957980.0,118.26,118.66,118.21,118.64,957980.0
2021-10-21 11:10:00,118.63,118.73,118.52,118.67,815203.0,118.63,118.73,118.52,118.67,815203.0
2021-10-21 11:20:00,118.67,118.76,118.12,118.21,974739.0,118.67,118.76,118.12,118.21,974739.0
2021-10-21 11:30:00,118.21,118.47,118.05,118.2,695530.0,118.21,118.47,118.05,118.2,695530.0
2021-10-21 11:40:00,118.21,118.42,118.16,118.4,628844.0,118.21,118.42,118.16,118.4,628844.0
2021-10-21 11:50:00,118.4,118.5,118.14,118.19,449833.0,118.4,118.5,118.14,118.19,449833.0
2021-10-21 12:00:00,118.19,118.37,118.03,118.03,537303.0,118.19,118.37,118.03,118.03,537303.0
2021-10-21 12:10:00,118.04,118.14,117.87,118.04,700280.0,118.04,118.14,117.87,118.04,700280.0
2021-10-21 12:20:00,118.04,118.12,117.95,118.06,397083.0,118.04,118.12,117.95,118.06,397083.0
2021-10-21 12:30:00,118.06,118.21,117.98,117.99,318928.0,118.06,118.21,117.98,117.99,318928.0
2021-10-21 12:40:00,118.01,118.15,117.99,118.03,245718.0,118.01,118.15,117.99,118.03,245718.0
2021-10-21 12:50:00,118.02,118.33,118.0,118.26,318392.0,118.02,118.33,118.0,118.26,318392.0
2021-10-21 13:00:00,118.26,118.29,118.1,118.22,286026.0,118.26,118.29,118.1,118.22,286026.0
2021-10-21 13:10:00,118.25,118.27,117.98,118.01,264169.0,118.25,118.27,117.98,118.01,264169.0
2021-10-21 13:20:00,118.01,118.19,118.01,118.09,226407.0,118.01,118.19,118.01,118.09,226407.0
2021-10-21 13:30:00,118.08,118.4,118.07,118.33,414075.0,118.08,118.4,118.07,118.33,414075.0
2021-10-21 13:40:00,118.32,118.39,118.24,118.27,399434.0,118.32,118.39,118.24,118.27,399434.0
2021-10-21 13:50:00,118.27,118.28,118.02,118.07,264835.0,118.27,118.28,118.02,118.07,264835.0
2021-10-21 14:00:00,118.07,118.23,118.03,118.19,217491.0,118.07,118.23,118.03,118.19,217491.0
2021-10-21 14:10:00,118.18,118.35,118.12,118.34,335016.0,118.18,118.35,118.12,118.34,335016.0
2021-10-21 14:20:00,118.33,118.5,118.25,118.45,500372.0,118.33,118.5,118.25,118.45,500372.0
2021-10-21 14:30:00,118.45,118.48,118.32,118.34,239082.0,118.45,118.48,118.32,118.34,239082.0
2021-10-21 14:40:00,118.33,118.37,118.22,118.33,234186.0,118.33,118.37,118.22,118.33,234186.0
2021-10-21 14:50:00,118.33,118.75,118.28,118.75,653370.0,118.33,118.75,118.28,118.75,653370.0
2021-10-21 15:00:00,118.75,118.79,118.61,118.78,560052.0,118.75,118.79,118.61,118.78,560052.0
2021-10-21 15:10:00,118.78,119.02,118.72,118.95,730278.0,118.78,119.02,118.72,118.95,730278.0
2021-10-21 15:20:00,118.96,119.16,118.91,119.13,797027.0,118.96,119.16,118.91,119.13,797027.0
2021-10-21 15:30:00,119.13,119.38,119.12,119.3,748649.0,119.13,119.38,119.12,119.3,748649.0
2021-10-21 15:40:00,119.3,119.43,119.18,119.19,811708.0,119.3,119.43,119.18,119.19,811708.0
2021-10-21 15:50:00,119.18,119.68,119.05,119.34,1541124.0,119.18,119.68,119.05,119.34,1541124.0
2021-10-22 09:30:00,120.78,120.93,119.41,120.48,3854447.0,120.78,120.93,119.41,120.48,3854447.0
2021-10-22 09:40:00,120.47,121.56,119.85,120.07,3033100.0,120.47,121.56,119.85,120.07,3033100.0
2021-10-22 09:50:00,120.05,120.44,119.5,120.12,2157588.0,120.05,120.44,119.5,120.12,2157588.0
2021-10-22 10:00:00,120.1,120.14,119.47,119.94,1400449.0,120.1,120.14,119.47,119.94,1400449.0
2021-10-22 10:10:00,119.93,119.98,119.46,119.59,981874.0,119.93,119.98,119.46,119.59,981874.0
2021-10-22 10:20:00,119.6,120.45,119.57,120.24,1215875.0,119.6,120.45,119.57,120.24,1215875.0
2021-10-22 10:30:00,120.24,120.24,119.71,119.74,919056.0,120.24,120.24,119.71,119.74,919056.0
2021-10-22 10:40:00,119.75,119.85,119.45,119.49,957845.0,119.75,119.85,119.45,119.49,957845.0
2021-10-22 10:50:00,119.49,119.72,119.29,119.68,774186.0,119.49,119.72,119.29,119.68,774186.0
2021-10-22 11:00:00,119.69,120.19,119.67,120.16,734602.0,119.69,120.19,119.67,120.16,734602.0
2021-10-22 11:10:00,120.16,120.17,119.45,119.64,735920.0,120.16,120.17,119.45,119.64,735920.0
2021-10-22 11:20:00,119.66,119.7,118.67,119.13,1397727.0,119.66,119.7,118.67,119.13,1397727.0
2021-10-22 11:30:00,119.14,119.26,118.66,118.67,791485.0,119.14,119.26,118.66,118.67,791485.0
2021-10-22 11:40:00,118.68,118.81,118.37,118.64,920697.0,118.68,118.81,118.37,118.64,920697.0
2021-10-22 11:50:00,118.65,119.46,118.61,119.44,856343.0,118.65,119.46,118.61,119.44,856343.0
2021-10-22 12:00:00,119.43,119.74,119.24,119.73,802431.0,119.43,119.74,119.24,119.73,802431.0
2021-10-22 12:10:00,119.74,119.75,119.38,119.48,488703.0,119.74,119.75,119.38,119.48,488703.0
2021-10-22 12:20:00,119.47,119.81,119.31,119.71,418763.0,119.47,119.81,119.31,119.71,418763.0
2021-10-22 12:30:00,119.71,119.76,119.47,119.65,441131.0,119.71,119.76,119.47,119.65,441131.0
2021-10-22 12:40:00,119.65,120.1,119.6,120.04,594009.0,119.65,120.1,119.6,120.04,594009.0
2021-10-22 12:50:00,120.05,120.08,119.72,119.72,547193.0,120.05,120.08,119.72,119.72,547193.0
2021-10-22 13:00:00,119.73,119.92,119.58,119.9,460528.0,119.73,119.92,119.58,119.9,460528.0
2021-10-22 13:10:00,119.89,119.91,119.64,119.87,342295.0,119.89,119.91,119.64,119.87,342295.0
2021-10-22 13:20:00,119.87,120.04,119.83,119.91,356321.0,119.87,120.04,119.83,119.91,356321.0
2021-10-22 13:30:00,119.92,120.0,119.8,119.98,258130.0,119.92,120.0,119.8,119.98,258130.0
2021-10-22 13:40:00,119.97,120.04,119.56,119.57,344547.0,119.97,120.04,119.56,119.57,344547.0
2021-10-22 13:50:00,119.57,119.77,119.48,119.48,409946.0,119.57,119.77,119.48,119.48,409946.0
2021-10-22 14:00:00,119.49,120.01,119.47,119.97,499328.0,119.49,120.01,119.47,119.97,499328.0
2021-10-22 14:10:00,119.97,120.19,119.91,120.19,519424.0,119.97,120.19,119.91,120.19,519424.0
2021-10-22 14:20:00,120.19,120.46,120.09,120.46,622364.0,120.19,120.46,120.09,120.46,622364.0
2021-10-22 14:30:00,120.46,120.5,120.2,120.2,558442.0,120.46,120.5,120.2,120.2,558442.0
2021-10-22 14:40:00,120.21,120.35,120.14,120.16,387149.0,120.21,120.35,120.14,120.16,387149.0
2021-10-22 14:50:00,120.16,120.19,119.95,120.08,445188.0,120.16,120.19,119.95,120.08,445188.0
2021-10-22 15:00:00,120.09,120.09,119.84,119.98,389879.0,120.09,120.09,119.84,119.98,389879.0
2021-10-22 15:10:00,119.98,120.08,119.71,119.74,474218.0,119.98,120.08,119.71,119.74,474218.0
2021-10-22 15:20:00,119.75,120.04,119.74,119.92,398118.0,119.75,120.04,119.74,119.92,398118.0
2021-10-22 15:30:00,119.93,120.21,119.92,119.96,641610.0,119.93,120.21,119.92,119.96,641610.0
2021-10-22 15:40:00,119.96,119.98,119.75,119.82,592338.0,119.96,119.98,119.75,119.82,592338.0
2021-10-22 15:50:00,119.83,120.06,119.79,119.83,1103649.0,119.83,120.06,119.79,119.83,1103649.0
2021-10-25 09:30:00,120.52,121.87,119.95,120.05,3254958.0,120.52,121.87,119.95,120.05,3254958.0
2021-10-25 09:40:00,120.04,120.17,119.26,119.49,2140058.0,120.04,120.17,119.26,119.49,2140058.0
2021-10-25 09:50:00,119.47,119.47,118.6,118.89,2132942.0,119.47,119.47,118.6,118.89,2132942.0
2021-10-25 10:00:00,118.89,119.46,118.89,119.22,1408131.0,118.89,119.46,118.89,119.22,1408131.0
2021-10-25 10:10:00,119.2,119.79,119.12,119.57,1093468.0,119.2,119.79,119.12,119.57,1093468.0
2021-10-25 10:20:00,119.57,120.17,119.51,120.11,1418217.0,119.57,120.17,119.51,120.11,1418217.0
2021-10-25 10:30:00,120.1,120.88,119.99,120.31,1290764.0,120.1,120.88,119.99,120.31,1290764.0
2021-10-25 10:40:00,120.31,120.57,120.23,120.49,793838.0,120.31,120.57,120.23,120.49,793838.0
2021-10-25 10:50:00,120.49,120.55,120.23,120.35,781938.0,120.49,120.55,120.23,120.35,781938.0
2021-10-25 11:00:00,120.34,120.85,120.16,120.78,1239531.0,120.34,120.85,120.16,120.78,1239531.0
2021-10-25 11:10:00,120.79,121.36,120.66,121.2,1207116.0,120.79,121.36,120.66,121.2,1207116.0
2021-10-25 11:20:00,121.19,121.53,121.14,121.45,1171530.0,121.19,121.53,121.14,121.45,1171530.0
2021-10-25 11:30:00,121.45,121.64,121.33,121.61,834219.0,121.45,121.64,121.33,121.61,834219.0
2021-10-25 11:40:00,121.61,121.69,121.47,121.58,793971.0,121.61,121.69,121.47,121.58,793971.0
2021-10-25 11:50:00,121.57,121.83,121.42,121.46,797110.0,121.57,121.83,121.42,121.46,797110.0
2021-10-25 12:00:00,121.45,121.87,121.4,121.77,707054.0,121.45,121.87,121.4,121.77,707054.0
2021-10-25 12:10:00,121.79,121.94,121.55,121.93,639925.0,121.79,121.94,121.55,121.93,639925.0
2021-10-25 12:20:00,121.93,122.93,121.92,122.9,2061764.0,121.93,122.93,121.92,122.9,2061764.0
2021-10-25 12:30:00,122.89,123.4,122.56,123.26,1727841.0,122.89,123.4,122.56,123.26,1727841.0
2021-10-25 12:40:00,123.26,123.46,122.84,123.09,1401615.0,123.26,123.46,122.84,123.09,1401615.0
2021-10-25 12:50:00,123.08,123.35,122.85,122.93,1156365.0,123.08,123.35,122.85,122.93,1156365.0
2021-10-25 13:00:00,122.93,123.26,122.77,123.02,1052672.0,122.93,123.26,122.77,123.02,1052672.0
2021-10-25 13:10:00,123.02,123.13,122.91,122.95,684674.0,123.02,123.13,122.91,122.95,684674.0
2021-10-25 13:20:00,122.95,122.99,122.72,122.89,597679.0,122.95,122.99,122.72,122.89,597679.0
2021-10-25 13:30:00,122.89,122.94,122.67,122.79,404715.0,122.89,122.94,122.67,122.79,404715.0
2021-10-25 13:40:00,122.79,122.89,122.64,122.81,362097.0,122.79,122.89,122.64,122.81,362097.0
2021-10-25 13:50:00,122.81,122.99,122.71,122.79,458588.0,122.81,122.99,122.71,122.79,458588.0
2021-10-25 14:00:00,122.8,122.96,122.72,122.95,440898.0,122.8,122.96,122.72,122.95,440898.0
2021-10-25 14:10:00,122.95,123.04,122.8,122.82,546440.0,122.95,123.04,122.8,122.82,546440.0
2021-10-25 14:20:00,122.82,122.95,122.74,122.94,382222.0,122.82,122.95,122.74,122.94,382222.0
2021-10-25 14:30:00,122.94,123.09,122.81,122.95,421045.0,122.94,123.09,122.81,122.95,421045.0
2021-10-25 14:40:00,122.96,123.0,122.79,122.92,440818.0,122.96,123.0,122.79,122.92,440818.0
2021-10-25 14:50:00,122.9,123.1,122.9,122.97,364873.0,122.9,123.1,122.9,122.97,364873.0
2021-10-25 15:00:00,122.98,122.99,122.76,122.84,571675.0,122.98,122.99,122.76,122.84,571675.0
2021-10-25 15:10:00,122.83,122.94,122.82,122.84,372242.0,122.83,122.94,122.82,122.84,372242.0
2021-10-25 15:20:00,122.83,122.89,122.5,122.7,653665.0,122.83,122.89,122.5,122.7,653665.0
2021-10-25 15:30:00,122.7,122.77,122.26,122.3,687661.0,122.7,122.77,122.26,122.3,687661.0
2021-10-25 15:40:00,122.3,122.5,122.06,122.27,949283.0,122.3,122.5,122.06,122.27,949283.0
2021-10-25 15:50:00,122.26,122.71,122.12,122.36,1577791.0,122.26,122.71,122.12,122.36,1577791.0
2021-10-26 09:30:00,122.99,125.89,122.82,124.74,4724706.0,122.99,125.89,122.82,124.74,4724706.0
2021-10-26 09:40:00,124.77,125.0,123.65,123.83,2586053.0,124.77,125.0,123.65,123.83,2586053.0
2021-10-26 09:50:00,123.83,125.32,123.78,125.09,2486404.0,123.83,125.32,123.78,125.09,2486404.0
2021-10-26 10:00:00,125.07,125.5,125.02,125.17,1900965.0,125.07,125.5,125.02,125.17,1900965.0
2021-10-26 10:10:00,125.18,127.2,125.12,126.55,3683099.0,125.18,127.2,125.12,126.55,3683099.0
2021-10-26 10:20:00,126.54,126.58,125.9,126.08,2162027.0,126.54,126.58,125.9,126.08,2162027.0
2021-10-26 10:30:00,126.09,126.85,126.0,126.63,1435469.0,126.09,126.85,126.0,126.63,1435469.0
2021-10-26 10:40:00,126.63,126.84,125.94,126.03,1235936.0,126.63,126.84,125.94,126.03,1235936.0
2021-10-26 10:50:00,126.03,126.15,125.68,125.69,1106566.0,126.03,126.15,125.68,125.69,1106566.0
2021-10-26 11:00:00,125.7,125.81,125.0,125.14,1431619.0,125.7,125.81,125.0,125.14,1431619.0
2021-10-26 11:10:00,125.15,125.68,124.99,125.55,1053431.0,125.15,125.68,124.99,125.55,1053431.0
2021-10-26 11:20:00,125.58,125.6,124.96,125.1,708888.0,125.58,125.6,124.96,125.1,708888.0
2021-10-26 11:30:00,125.12,125.17,124.22,124.81,1274618.0,125.12,125.17,124.22,124.81,1274618.0
2021-10-26 11:40:00,124.8,125.1,124.53,124.54,1007289.0,124.8,125.1,124.53,124.54,1007289.0
2021-10-26 11:50:00,124.55,124.87,124.21,124.26,785004.0,124.55,124.87,124.21,124.26,785004.0
2021-10-26 12:00:00,124.26,124.56,123.93,124.04,876963.0,124.26,124.56,123.93,124.04,876963.0
2021-10-26 12:10:00,124.04,124.27,124.0,124.21,613548.0,124.04,124.27,124.0,124.21,613548.0
2021-10-26 12:20:00,124.21,124.5,124.13,124.35,709623.0,124.21,124.5,124.13,124.35,709623.0
2021-10-26 12:30:00,124.33,124.59,123.98,123.99,694197.0,124.33,124.59,123.98,123.99,694197.0
2021-10-26 12:40:00,124.01,124.03,123.03,123.21,1618631.0,124.01,124.03,123.03,123.21,1618631.0
2021-10-26 12:50:00,123.21,123.37,123.07,123.25,949220.0,123.21,123.37,123.07,123.25,949220.0
2021-10-26 13:00:00,123.25,123.99,123.18,123.85,1183288.0,123.25,123.99,123.18,123.85,1183288.0
2021-10-26 13:10:00,123.86,123.9,123.39,123.47,701345.0,123.86,123.9,123.39,123.47,701345.0
2021-10-26 13:20:00,123.48,123.88,123.31,123.74,604954.0,123.48,123.88,123.31,123.74,604954.0
2021-10-26 13:30:00,123.73,124.24,123.72,124.08,698059.0,123.73,124.24,123.72,124.08,698059.0
2021-10-26 13:40:00,124.09,124.14,123.74,123.86,517763.0,124.09,124.14,123.74,123.86,517763.0
2021-10-26 13:50:00,123.88,124.13,123.65,124.04,513971.0,123.88,124.13,123.65,124.04,513971.0
2021-10-26 14:00:00,124.05,124.22,123.77,123.87,634100.0,124.05,124.22,123.77,123.87,634100.0
2021-10-26 14:10:00,123.86,123.86,123.51,123.66,593138.0,123.86,123.86,123.51,123.66,593138.0
2021-10-26 14:20:00,123.66,123.72,123.32,123.38,574663.0,123.66,123.72,123.32,123.38,574663.0
2021-10-26 14:30:00,123.38,123.92,123.37,123.67,499718.0,123.38,123.92,123.37,123.67,499718.0
2021-10-26 14:40:00,123.65,123.7,123.3,123.68,604018.0,123.65,123.7,123.3,123.68,604018.0
2021-10-26 14:50:00,123.69,123.7,123.01,123.62,950347.0,123.69,123.7,123.01,123.62,950347.0
2021-10-26 15:00:00,123.62,123.88,123.61,123.77,568988.0,123.62,123.88,123.61,123.77,568988.0
2021-10-26 15:10:00,123.76,123.85,123.28,123.34,682296.0,123.76,123.85,123.28,123.34,682296.0
2021-10-26 15:20:00,123.33,123.35,122.77,122.87,1101729.0,123.33,123.35,122.77,122.87,1101729.0
2021-10-26 15:30:00,122.86,123.21,122.78,123.1,1242548.0,122.86,123.21,122.78,123.1,1242548.0
2021-10-26 15:40:00,123.09,123.18,122.87,122.97,1048264.0,123.09,123.18,122.87,122.97,1048264.0
2021-10-26 15:50:00,122.96,123.08,122.57,122.97,1898473.0,122.96,123.08,122.57,122.97,1898473.0
2021-10-27 09:30:00,121.63,127.4,121.2,127.02,8292773.0,121.63,127.4,121.2,127.02,8292773.0
2021-10-27 09:40:00,127.02,128.08,125.55,125.77,7162384.0,127.02,128.08,125.55,125.77,7162384.0
2021-10-27 09:50:00,125.76,126.24,123.95,124.49,4959252.0,125.76,126.24,123.95,124.49,4959252.0
2021-10-27 10:00:00,124.47,124.51,121.05,122.85,6210613.0,124.47,124.51,121.05,122.85,6210613.0
2021-10-27 10:10:00,122.85,123.59,121.78,123.51,3742909.0,122.85,123.59,121.78,123.51,3742909.0
2021-10-27 10:20:00,123.52,125.2,123.38,125.07,3949431.0,123.52,125.2,123.38,125.07,3949431.0
2021-10-27 10:30:00,125.08,125.38,124.14,125.2,3878480.0,125.08,125.38,124.14,125.2,3878480.0
2021-10-27 10:40:00,125.2,125.8,123.62,124.61,3072035.0,125.2,125.8,123.62,124.61,3072035.0
2021-10-27 10:50:00,124.56,125.3,124.28,124.8,2491351.0,124.56,125.3,124.28,124.8,2491351.0
2021-10-27 11:00:00,124.8,125.82,124.69,125.67,2089216.0,124.8,125.82,124.69,125.67,2089216.0
2021-10-27 11:10:00,125.69,125.72,124.79,125.4,1646421.0,125.69,125.72,124.79,125.4,1646421.0
2021-10-27 11:20:00,125.43,125.57,124.68,125.39,1577617.0,125.43,125.57,124.68,125.39,1577617.0
2021-10-27 11:30:00,125.38,125.52,124.57,124.74,1416705.0,125.38,125.52,124.57,124.74,1416705.0
2021-10-27 11:40:00,124.75,124.97,124.44,124.61,977759.0,124.75,124.97,124.44,124.61,977759.0
2021-10-27 11:50:00,124.62,125.37,124.36,125.33,1555813.0,124.62,125.37,124.36,125.33,1555813.0
2021-10-27 12:00:00,125.34,126.33,124.83,124.91,2652969.0,125.34,126.33,124.83,124.91,2652969.0
2021-10-27 12:10:00,124.94,125.03,123.65,123.75,2173196.0,124.94,125.03,123.65,123.75,2173196.0
2021-10-27 12:20:00,123.76,124.34,123.35,123.61,1802809.0,123.76,124.34,123.35,123.61,1802809.0
2021-10-27 12:30:00,123.62,124.11,123.53,123.67,1388086.0,123.62,124.11,123.53,123.67,1388086.0
2021-10-27 12:40:00,123.69,124.05,123.4,123.97,1679126.0,123.69,124.05,123.4,123.97,1679126.0
2021-10-27 12:50:00,123.98,124.33,123.88,124.01,1140240.0,123.98,124.33,123.88,124.01,1140240.0
2021-10-27 13:00:00,124.01,124.5,123.81,124.37,1113008.0,124.01,124.5,123.81,124.37,1113008.0
2021-10-27 13:10:00,124.37,124.54,124.22,124.33,954853.0,124.37,124.54,124.22,124.33,954853.0
2021-10-27 13:20:00,124.33,124.72,124.06,124.54,975529.0,124.33,124.72,124.06,124.54,975529.0
2021-10-27 13:30:00,124.54,124.54,123.98,124.07,735589.0,124.54,124.54,123.98,124.07,735589.0
2021-10-27 13:40:00,124.09,124.24,123.65,123.69,636326.0,124.09,124.24,123.65,123.69,636326.0
2021-10-27 13:50:00,123.68,123.72,123.13,123.36,1108719.0,123.68,123.72,123.13,123.36,1108719.0
2021-10-27 14:00:00,123.39,123.72,123.23,123.67,895326.0,123.39,123.72,123.23,123.67,895326.0
2021-10-27 14:10:00,123.67,123.88,123.1,123.24,1069765.0,123.67,123.88,123.1,123.24,1069765.0
2021-10-27 14:20:00,123.25,123.44,123.07,123.27,905344.0,123.25,123.44,123.07,123.27,905344.0
2021-10-27 14:30:00,123.28,123.63,123.13,123.57,1107426.0,123.28,123.63,123.13,123.57,1107426.0
2021-10-27 14:40:00,123.55,123.9,123.45,123.48,1018928.0,123.55,123.9,123.45,123.48,1018928.0
2021-10-27 14:50:00,123.51,123.65,123.26,123.27,775303.0,123.51,123.65,123.26,123.27,775303.0
2021-10-27 15:00:00,123.28,123.5,123.26,123.28,685231.0,123.28,123.5,123.26,123.28,685231.0
2021-10-27 15:10:00,123.29,123.31,122.34,122.49,1827447.0,123.29,123.31,122.34,122.49,1827447.0
2021-10-27 15:20:00,122.5,123.64,122.45,123.06,1970791.0,122.5,123.64,122.45,123.06,1970791.0
2021-10-27 15:30:00,123.05,123.21,122.53,122.69,1569419.0,123.05,123.21,122.53,122.69,1569419.0
2021-10-27 15:40:00,122.69,122.84,122.07,122.1,1495446.0,122.69,122.84,122.07,122.1,1495446.0
2021-10-27 15:50:00,122.09,122.49,122.05,122.27,2180529.0,122.09,122.49,122.05,122.27,2180529.0
2021-10-28 09:30:00,122.86,123.5,120.26,121.27,4590159.0,122.86,123.5,120.26,121.27,4590159.0
2021-10-28 09:40:00,121.26,122.58,120.9,121.07,3936984.0,121.26,122.58,120.9,121.07,3936984.0
2021-10-28 09:50:00,121.08,121.81,120.67,121.21,3048705.0,121.08,121.81,120.67,121.21,3048705.0
2021-10-28 10:00:00,121.26,122.34,121.23,122.31,2848067.0,121.26,122.34,121.23,122.31,2848067.0
2021-10-28 10:10:00,122.33,122.85,121.78,122.67,2525573.0,122.33,122.85,121.78,122.67,2525573.0
2021-10-28 10:20:00,122.65,123.21,122.6,122.7,2288098.0,122.65,123.21,122.6,122.7,2288098.0
2021-10-28 10:30:00,122.71,123.15,122.47,122.64,1745683.0,122.71,123.15,122.47,122.64,1745683.0
2021-10-28 10:40:00,122.63,122.89,122.22,122.48,1469916.0,122.63,122.89,122.22,122.48,1469916.0
2021-10-28 10:50:00,122.46,122.5,121.83,121.9,1209548.0,122.46,122.5,121.83,121.9,1209548.0
2021-10-28 11:00:00,121.88,122.08,121.43,121.71,1885623.0,121.88,122.08,121.43,121.71,1885623.0
2021-10-28 11:10:00,121.68,121.79,121.35,121.6,1068830.0,121.68,121.79,121.35,121.6,1068830.0
2021-10-28 11:20:00,121.59,122.05,121.48,121.57,1660247.0,121.59,122.05,121.48,121.57,1660247.0
2021-10-28 11:30:00,121.57,121.73,121.26,121.3,951098.0,121.57,121.73,121.26,121.3,951098.0
2021-10-28 11:40:00,121.3,121.44,121.06,121.08,738039.0,121.3,121.44,121.06,121.08,738039.0
2021-10-28 11:50:00,121.09,121.18,120.81,121.03,1231153.0,121.09,121.18,120.81,121.03,1231153.0
2021-10-28 12:00:00,121.03,121.07,120.6,120.75,856750.0,121.03,121.07,120.6,120.75,856750.0
2021-10-28 12:10:00,120.73,121.08,120.61,120.79,1041689.0,120.73,121.08,120.61,120.79,1041689.0
2021-10-28 12:20:00,120.8,120.84,120.53,120.58,618279.0,120.8,120.84,120.53,120.58,618279.0
2021-10-28 12:30:00,120.59,121.09,120.49,121.08,887627.0,120.59,121.09,120.49,121.08,887627.0
2021-10-28 12:40:00,121.06,121.27,120.63,120.76,973641.0,121.06,121.27,120.63,120.76,973641.0
2021-10-28 12:50:00,120.77,121.15,120.57,120.67,844465.0,120.77,121.15,120.57,120.67,844465.0
2021-10-28 13:00:00,120.69,120.96,120.54,120.87,704910.0,120.69,120.96,120.54,120.87,704910.0
2021-10-28 13:10:00,120.86,121.07,120.77,120.87,550744.0,120.86,121.07,120.77,120.87,550744.0
2021-10-28 13:20:00,120.87,120.95,120.78,120.82,407805.0,120.87,120.95,120.78,120.82,407805.0
2021-10-28 13:30:00,120.83,121.29,120.82,121.21,658214.0,120.83,121.29,120.82,121.21,658214.0
2021-10-28 13:40:00,121.21,121.23,120.91,121.09,479336.0,121.21,121.23,120.91,121.09,479336.0
2021-10-28 13:50:00,121.09,121.12,120.85,120.92,438561.0,121.09,121.12,120.85,120.92,438561.0
2021-10-28 14:00:00,120.93,121.1,120.84,120.89,409845.0,120.93,121.1,120.84,120.89,409845.0
2021-10-28 14:10:00,120.9,121.12,120.82,121.08,390281.0,120.9,121.12,120.82,121.08,390281.0
2021-10-28 14:20:00,121.08,121.1,120.9,120.98,354236.0,121.08,121.1,120.9,120.98,354236.0
2021-10-28 14:30:00,120.98,121.1,120.88,120.91,435361.0,120.98,121.1,120.88,120.91,435361.0
2021-10-28 14:40:00,120.91,120.91,120.65,120.68,656358.0,120.91,120.91,120.65,120.68,656358.0
2021-10-28 14:50:00,120.68,120.72,120.46,120.53,717461.0,120.68,120.72,120.46,120.53,717461.0
2021-10-28 15:00:00,120.52,120.73,120.32,120.72,751142.0,120.52,120.73,120.32,120.72,751142.0
2021-10-28 15:10:00,120.72,120.85,120.6,120.75,670843.0,120.72,120.85,120.6,120.75,670843.0
2021-10-28 15:20:00,120.74,120.82,120.38,120.38,575292.0,120.74,120.82,120.38,120.38,575292.0
2021-10-28 15:30:00,120.4,120.83,120.36,120.73,659733.0,120.4,120.83,120.36,120.73,659733.0
2021-10-28 15:40:00,120.74,120.83,120.53,120.75,628895.0,120.74,120.83,120.53,120.75,628895.0
2021-10-28 15:50:00,120.75,121.2,120.75,121.16,1675859.0,120.75,121.2,120.75,121.16,1675859.0
2021-10-29 09:30:00,120.95,121.79,120.55,121.08,2848080.0,120.95,121.79,120.55,121.08,2848080.0
2021-10-29 09:40:00,121.12,122.4,121.09,121.76,2727835.0,121.12,122.4,121.09,121.76,2727835.0
2021-10-29 09:50:00,121.76,122.57,121.73,121.8,2177631.0,121.76,122.57,121.73,121.8,2177631.0
2021-10-29 10:00:00,121.85,121.86,121.22,121.6,1513614.0,121.85,121.86,121.22,121.6,1513614.0
2021-10-29 10:10:00,121.59,121.8,120.8,120.92,1589644.0,121.59,121.8,120.8,120.92,1589644.0
2021-10-29 10:20:00,120.94,121.09,120.73,120.75,915599.0,120.94,121.09,120.73,120.75,915599.0
2021-10-29 10:30:00,120.75,121.06,120.55,120.62,972721.0,120.75,121.06,120.55,120.62,972721.0
2021-10-29 10:40:00,120.62,120.71,120.4,120.62,877012.0,120.62,120.71,120.4,120.62,877012.0
2021-10-29 10:50:00,120.64,120.65,119.88,120.04,1560786.0,120.64,120.65,119.88,120.04,1560786.0
2021-10-29 11:00:00,120.04,120.32,119.96,120.15,865406.0,120.04,120.32,119.96,120.15,865406.0
2021-10-29 11:10:00,120.16,120.59,120.15,120.5,751504.0,120.16,120.59,120.15,120.5,751504.0
2021-10-29 11:20:00,120.51,120.61,120.31,120.5,870989.0,120.51,120.61,120.31,120.5,870989.0
2021-10-29 11:30:00,120.52,120.62,120.35,120.42,537341.0,120.52,120.62,120.35,120.42,537341.0
2021-10-29 11:40:00,120.42,120.45,120.18,120.32,515807.0,120.42,120.45,120.18,120.32,515807.0
2021-10-29 11:50:00,120.32,121.11,120.27,120.82,1003109.0,120.32,121.11,120.27,120.82,1003109.0
2021-10-29 12:00:00,120.83,120.85,120.42,120.6,724289.0,120.83,120.85,120.42,120.6,724289.0
2021-10-29 12:10:00,120.61,121.04,120.6,120.9,784078.0,120.61,121.04,120.6,120.9,784078.0
2021-10-29 12:20:00,120.91,121.09,120.81,121.09,660512.0,120.91,121.09,120.81,121.09,660512.0
2021-10-29 12:30:00,121.08,121.46,120.99,121.27,949621.0,121.08,121.46,120.99,121.27,949621.0
2021-10-29 12:40:00,121.28,121.36,121.05,121.09,517320.0,121.28,121.36,121.05,121.09,517320.0
2021-10-29 12:50:00,121.1,121.18,120.93,120.94,530213.0,121.1,121.18,120.93,120.94,530213.0
2021-10-29 13:00:00,120.96,120.99,120.72,120.97,705893.0,120.96,120.99,120.72,120.97,705893.0
2021-10-29 13:10:00,120.97,120.99,120.75,120.9,490604.0,120.97,120.99,120.75,120.9,490604.0
2021-10-29 13:20:00,120.89,120.91,120.68,120.78,333148.0,120.89,120.91,120.68,120.78,333148.0
2021-10-29 13:30:00,120.78,120.86,120.7,120.78,330115.0,120.78,120.86,120.7,120.78,330115.0
2021-10-29 13:40:00,120.78,121.0,120.72,120.84,340867.0,120.78,121.0,120.72,120.84,340867.0
2021-10-29 13:50:00,120.84,121.0,120.84,120.88,283204.0,120.84,121.0,120.84,120.88,283204.0
2021-10-29 14:00:00,120.87,121.31,120.85,121.3,551846.0,120.87,121.31,120.85,121.3,551846.0
2021-10-29 14:10:00,121.31,121.42,121.19,121.3,620285.0,121.31,121.42,121.19,121.3,620285.0
2021-10-29 14:20:00,121.3,121.48,121.14,121.18,677240.0,121.3,121.48,121.14,121.18,677240.0
2021-10-29 14:30:00,121.18,121.23,121.05,121.1,623872.0,121.18,121.23,121.05,121.1,623872.0
2021-10-29 14:40:00,121.1,121.13,120.84,120.87,415086.0,121.1,121.13,120.84,120.87,415086.0
2021-10-29 14:50:00,120.87,120.87,120.76,120.82,362425.0,120.87,120.87,120.76,120.82,362425.0
2021-10-29 15:00:00,120.82,120.84,120.44,120.52,672957.0,120.82,120.84,120.44,120.52,672957.0
2021-10-29 15:10:00,120.5,120.55,120.36,120.41,551611.0,120.5,120.55,120.36,120.41,551611.0
2021-10-29 15:20:00,120.41,120.59,120.26,120.52,582052.0,120.41,120.59,120.26,120.52,582052.0
2021-10-29 15:30:00,120.51,120.68,120.44,120.51,731089.0,120.51,120.68,120.44,120.51,731089.0
2021-10-29 15:40:00,120.51,120.61,119.92,119.96,1174045.0,120.51,120.61,119.92,119.96,1174045.0
2021-10-29 15:50:00,119.97,120.54,119.96,120.23,1899960.0,119.97,120.54,119.96,120.23,1899960.0
2021-11-01 09:30:00,119.45,119.65,118.14,119.0,3128739.0,119.45,119.65,118.14,119.0,3128739.0
2021-11-01 09:40:00,118.98,119.61,118.62,119.1,1503890.0,118.98,119.61,118.62,119.1,1503890.0
2021-11-01 09:50:00,119.1,119.48,119.02,119.18,1174200.0,119.1,119.48,119.02,119.18,1174200.0
2021-11-01 10:00:00,119.23,119.29,118.62,119.23,1302594.0,119.23,119.29,118.62,119.23,1302594.0
2021-11-01 10:10:00,119.2,119.59,119.01,119.37,1154771.0,119.2,119.59,119.01,119.37,1154771.0
2021-11-01 10:20:00,119.38,121.75,119.36,121.41,2392682.0,119.38,121.75,119.36,121.41,2392682.0
2021-11-01 10:30:00,121.41,121.88,121.05,121.14,1694005.0,121.41,121.88,121.05,121.14,1694005.0
2021-11-01 10:40:00,121.14,121.26,120.74,121.23,1160232.0,121.14,121.26,120.74,121.23,1160232.0
2021-11-01 10:50:00,121.2,121.26,120.58,120.74,862525.0,121.2,121.26,120.58,120.74,862525.0
2021-11-01 11:00:00,120.74,121.4,120.62,121.34,953333.0,120.74,121.4,120.62,121.34,953333.0
2021-11-01 11:10:00,121.34,122.21,121.33,122.13,1343242.0,121.34,122.21,121.33,122.13,1343242.0
2021-11-01 11:20:00,122.13,123.13,122.09,123.11,1862418.0,122.13,123.13,122.09,123.11,1862418.0
2021-11-01 11:30:00,123.12,123.4,122.86,123.23,1897843.0,123.12,123.4,122.86,123.23,1897843.0
2021-11-01 11:40:00,123.22,123.29,122.65,122.78,1492746.0,123.22,123.29,122.65,122.78,1492746.0
2021-11-01 11:50:00,122.78,123.16,122.59,122.88,971849.0,122.78,123.16,122.59,122.88,971849.0
2021-11-01 12:00:00,122.88,123.07,122.68,123.0,665338.0,122.88,123.07,122.68,123.0,665338.0
2021-11-01 12:10:00,123.01,123.14,122.79,123.04,565107.0,123.01,123.14,122.79,123.04,565107.0
2021-11-01 12:20:00,123.04,123.08,122.86,122.88,475650.0,123.04,123.08,122.86,122.88,475650.0
2021-11-01 12:30:00,122.88,123.12,122.71,123.07,599957.0,122.88,123.12,122.71,123.07,599957.0
2021-11-01 12:40:00,123.09,123.2,122.73,122.81,520976.0,123.09,123.2,122.73,122.81,520976.0
2021-11-01 12:50:00,122.81,123.23,122.8,123.15,499362.0,122.81,123.23,122.8,123.15,499362.0
2021-11-01 13:00:00,123.14,123.26,122.94,123.12,433358.0,123.14,123.26,122.94,123.12,433358.0
2021-11-01 13:10:00,123.13,123.41,123.04,123.07,522946.0,123.13,123.41,123.04,123.07,522946.0
2021-11-01 13:20:00,123.07,123.13,122.7,122.78,494816.0,123.07,123.13,122.7,122.78,494816.0
2021-11-01 13:30:00,122.78,122.97,122.64,122.9,506109.0,122.78,122.97,122.64,122.9,506109.0
2021-11-01 13:40:00,122.9,122.91,122.42,122.52,535440.0,122.9,122.91,122.42,122.52,535440.0
2021-11-01 13:50:00,122.54,122.57,122.16,122.48,523524.0,122.54,122.57,122.16,122.48,523524.0
2021-11-01 14:00:00,122.48,122.65,122.43,122.65,440275.0,122.48,122.65,122.43,122.65,440275.0
2021-11-01 14:10:00,122.65,123.03,122.61,123.02,755462.0,122.65,123.03,122.61,123.02,755462.0
2021-11-01 14:20:00,123.02,123.57,123.01,123.08,1109848.0,123.02,123.57,123.01,123.08,1109848.0
2021-11-01 14:30:00,123.06,123.23,122.97,123.05,584384.0,123.06,123.23,122.97,123.05,584384.0
2021-11-01 14:40:00,123.03,123.19,122.9,123.05,431038.0,123.03,123.19,122.9,123.05,431038.0
2021-11-01 14:50:00,123.05,123.14,122.77,123.12,635948.0,123.05,123.14,122.77,123.12,635948.0
2021-11-01 15:00:00,123.1,123.48,122.96,123.48,599746.0,123.1,123.48,122.96,123.48,599746.0
2021-11-01 15:10:00,123.48,123.69,123.28,123.66,765216.0,123.48,123.69,123.28,123.66,765216.0
2021-11-01 15:20:00,123.67,124.31,123.64,123.88,1539370.0,123.67,124.31,123.64,123.88,1539370.0
2021-11-01 15:30:00,123.89,124.35,123.88,124.33,946691.0,123.89,124.35,123.88,124.33,946691.0
2021-11-01 15:40:00,124.34,125.25,124.27,124.9,2197881.0,124.34,125.25,124.27,124.9,2197881.0
2021-11-01 15:50:00,124.9,125.67,124.79,125.26,2737564.0,124.9,125.67,124.79,125.26,2737564.0
2021-11-02 09:30:00,124.97,126.43,124.6,125.87,3908391.0,124.97,126.43,124.6,125.87,3908391.0
2021-11-02 09:40:00,125.86,125.89,124.2,125.51,2694600.0,125.86,125.89,124.2,125.51,2694600.0
2021-11-02 09:50:00,125.51,127.07,125.26,126.62,2869571.0,125.51,127.07,125.26,126.62,2869571.0
2021-11-02 10:00:00,126.6,127.51,126.24,126.46,2804445.0,126.6,127.51,126.24,126.46,2804445.0
2021-11-02 10:10:00,126.48,126.87,125.51,126.14,1843210.0,126.48,126.87,125.51,126.14,1843210.0
2021-11-02 10:20:00,126.14,126.24,125.36,125.88,1110312.0,126.14,126.24,125.36,125.88,1110312.0
2021-11-02 10:30:00,125.88,126.7,125.88,126.23,1346962.0,125.88,126.7,125.88,126.23,1346962.0
2021-11-02 10:40:00,126.23,126.43,125.6,126.42,1051469.0,126.23,126.43,125.6,126.42,1051469.0
2021-11-02 10:50:00,126.43,126.91,126.23,126.69,1229508.0,126.43,126.91,126.23,126.69,1229508.0
2021-11-02 11:00:00,126.7,127.07,126.68,126.71,873733.0,126.7,127.07,126.68,126.71,873733.0
2021-11-02 11:10:00,126.72,126.8,126.15,126.24,850317.0,126.72,126.8,126.15,126.24,850317.0
2021-11-02 11:20:00,126.25,126.54,126.13,126.5,574515.0,126.25,126.54,126.13,126.5,574515.0
2021-11-02 11:30:00,126.48,127.31,126.12,127.23,999190.0,126.48,127.31,126.12,127.23,999190.0
2021-11-02 11:40:00,127.25,127.7,126.94,127.66,1413439.0,127.25,127.7,126.94,127.66,1413439.0
2021-11-02 11:50:00,127.66,128.24,127.23,127.51,1641774.0,127.66,128.24,127.23,127.51,1641774.0
2021-11-02 12:00:00,127.52,127.53,126.78,126.86,840577.0,127.52,127.53,126.78,126.86,840577.0
2021-11-02 12:10:00,126.88,127.31,126.69,126.88,734419.0,126.88,127.31,126.69,126.88,734419.0
2021-11-02 12:20:00,126.89,127.5,126.81,127.28,893244.0,126.89,127.5,126.81,127.28,893244.0
2021-11-02 12:30:00,127.3,127.77,127.11,127.66,792596.0,127.3,127.77,127.11,127.66,792596.0
2021-11-02 12:40:00,127.66,127.85,127.55,127.73,629735.0,127.66,127.85,127.55,127.73,629735.0
2021-11-02 12:50:00,127.73,127.78,127.28,127.31,422722.0,127.73,127.78,127.28,127.31,422722.0
2021-11-02 13:00:00,127.32,127.39,127.05,127.18,471549.0,127.32,127.39,127.05,127.18,471549.0
2021-11-02 13:10:00,127.18,127.33,126.93,127.0,430880.0,127.18,127.33,126.93,127.0,430880.0
2021-11-02 13:20:00,127.0,127.71,127.0,127.48,818770.0,127.0,127.71,127.0,127.48,818770.0
2021-11-02 13:30:00,127.46,127.53,127.18,127.47,509697.0,127.46,127.53,127.18,127.47,509697.0
2021-11-02 13:40:00,127.48,127.57,127.25,127.37,422764.0,127.48,127.57,127.25,127.37,422764.0
2021-11-02 13:50:00,127.37,127.66,127.33,127.64,426228.0,127.37,127.66,127.33,127.64,426228.0
2021-11-02 14:00:00,127.63,127.65,126.74,126.78,737504.0,127.63,127.65,126.74,126.78,737504.0
2021-11-02 14:10:00,126.79,127.02,126.56,126.78,691817.0,126.79,127.02,126.56,126.78,691817.0
2021-11-02 14:20:00,126.77,127.05,126.74,127.02,499488.0,126.77,127.05,126.74,127.02,499488.0
2021-11-02 14:30:00,127.02,127.04,126.72,127.02,371516.0,127.02,127.04,126.72,127.02,371516.0
2021-11-02 14:40:00,127.01,127.1,126.8,126.99,457888.0,127.01,127.1,126.8,126.99,457888.0
2021-11-02 14:50:00,127.0,127.21,126.87,127.16,404585.0,127.0,127.21,126.87,127.16,404585.0
2021-11-02 15:00:00,127.14,127.18,126.96,127.05,353887.0,127.14,127.18,126.96,127.05,353887.0
2021-11-02 15:10:00,127.06,127.14,126.83,127.11,423554.0,127.06,127.14,126.83,127.11,423554.0
2021-11-02 15:20:00,127.12,127.34,126.9,127.33,470281.0,127.12,127.34,126.9,127.33,470281.0
2021-11-02 15:30:00,127.32,127.88,127.25,127.85,1063568.0,127.32,127.88,127.25,127.85,1063568.0
2021-11-02 15:40:00,127.86,128.46,127.84,127.93,1955346.0,127.86,128.46,127.84,127.93,1955346.0
2021-11-02 15:50:00,127.92,128.07,127.35,127.62,1752324.0,127.92,128.07,127.35,127.62,1752324.0
2021-11-03 09:30:00,127.75,128.92,126.79,127.93,3811399.0,127.75,128.92,126.79,127.93,3811399.0
2021-11-03 09:40:00,127.93,129.34,127.73,128.94,3087534.0,127.93,129.34,127.73,128.94,3087534.0
2021-11-03 09:50:00,128.93,129.5,128.33,129.12,2327570.0,128.93,129.5,128.33,129.12,2327570.0
2021-11-03 10:00:00,129.17,129.33,128.33,128.84,1970670.0,129.17,129.33,128.33,128.84,1970670.0
2021-11-03 10:10:00,128.82,129.13,127.94,128.12,1590355.0,128.82,129.13,127.94,128.12,1590355.0
2021-11-03 10:20:00,128.12,128.33,127.22,127.79,1675902.0,128.12,128.33,127.22,127.79,1675902.0
2021-11-03 10:30:00,127.78,128.42,127.4,127.76,1463571.0,127.78,128.42,127.4,127.76,1463571.0
2021-11-03 10:40:00,127.77,127.9,127.42,127.78,1052059.0,127.77,127.9,127.42,127.78,1052059.0
2021-11-03 10:50:00,127.79,128.24,127.69,128.18,1128784.0,127.79,128.24,127.69,128.18,1128784.0
2021-11-03 11:00:00,128.2,128.82,127.83,128.0,923882.0,128.2,128.82,127.83,128.0,923882.0
2021-11-03 11:10:00,128.0,128.96,127.86,128.74,1151998.0,128.0,128.96,127.86,128.74,1151998.0
2021-11-03 11:20:00,128.76,129.29,128.68,128.98,1174944.0,128.76,129.29,128.68,128.98,1174944.0
2021-11-03 11:30:00,128.99,129.15,128.65,128.88,962016.0,128.99,129.15,128.65,128.88,962016.0
2021-11-03 11:40:00,128.87,129.66,128.84,129.65,1322858.0,128.87,129.66,128.84,129.65,1322858.0
2021-11-03 11:50:00,129.64,129.88,129.47,129.71,1515616.0,129.64,129.88,129.47,129.71,1515616.0
2021-11-03 12:00:00,129.72,129.72,128.95,129.15,1067662.0,129.72,129.72,128.95,129.15,1067662.0
2021-11-03 12:10:00,129.17,129.81,129.1,129.62,1029060.0,129.17,129.81,129.1,129.62,1029060.0
2021-11-03 12:20:00,129.63,129.76,129.31,129.62,895071.0,129.63,129.76,129.31,129.62,895071.0
2021-11-03 12:30:00,129.63,129.8,129.46,129.57,908357.0,129.63,129.8,129.46,129.57,908357.0
2021-11-03 12:40:00,129.57,129.75,129.41,129.52,731644.0,129.57,129.75,129.41,129.52,731644.0
2021-11-03 12:50:00,129.5,129.86,129.49,129.82,794748.0,129.5,129.86,129.49,129.82,794748.0
2021-11-03 13:00:00,129.83,129.95,129.52,129.58,890543.0,129.83,129.95,129.52,129.58,890543.0
2021-11-03 13:10:00,129.58,129.72,129.23,129.39,634606.0,129.58,129.72,129.23,129.39,634606.0
2021-11-03 13:20:00,129.37,129.69,129.26,129.59,547059.0,129.37,129.69,129.26,129.59,547059.0
2021-11-03 13:30:00,129.6,129.69,129.34,129.49,415821.0,129.6,129.69,129.34,129.49,415821.0
2021-11-03 13:40:00,129.49,129.61,129.02,129.32,506373.0,129.49,129.61,129.02,129.32,506373.0
2021-11-03 13:50:00,129.32,129.68,129.32,129.52,601944.0,129.32,129.68,129.32,129.52,601944.0
2021-11-03 14:00:00,129.52,130.33,129.37,129.9,2196070.0,129.52,130.33,129.37,129.9,2196070.0
2021-11-03 14:10:00,129.88,129.89,129.42,129.64,885463.0,129.88,129.89,129.42,129.64,885463.0
2021-11-03 14:20:00,129.65,129.66,129.33,129.43,543152.0,129.65,129.66,129.33,129.43,543152.0
2021-11-03 14:30:00,129.43,129.81,129.3,129.79,646637.0,129.43,129.81,129.3,129.79,646637.0
2021-11-03 14:40:00,129.79,130.15,129.48,130.14,882051.0,129.79,130.15,129.48,130.14,882051.0
2021-11-03 14:50:00,130.14,130.34,129.98,130.11,883550.0,130.14,130.34,129.98,130.11,883550.0
2021-11-03 15:00:00,130.12,130.26,129.9,130.24,681458.0,130.12,130.26,129.9,130.24,681458.0
2021-11-03 15:10:00,130.23,130.23,129.89,130.13,588348.0,130.23,130.23,129.89,130.13,588348.0
2021-11-03 15:20:00,130.14,130.28,129.98,130.06,644852.0,130.14,130.28,129.98,130.06,644852.0
2021-11-03 15:30:00,130.06,130.26,129.93,130.23,721198.0,130.06,130.26,129.93,130.23,721198.0
2021-11-03 15:40:00,130.24,130.45,130.23,130.33,1025665.0,130.24,130.45,130.23,130.33,1025665.0
2021-11-03 15:50:00,130.33,130.6,130.12,130.55,1861237.0,130.33,130.6,130.12,130.55,1861237.0
2021-11-04 09:30:00,132.0,132.54,130.77,132.03,4171298.0,132.0,132.54,130.77,132.03,4171298.0
2021-11-04 09:40:00,132.03,132.32,131.22,132.05,2508933.0,132.03,132.32,131.22,132.05,2508933.0
2021-11-04 09:50:00,132.02,132.66,131.88,132.32,2318451.0,132.02,132.66,131.88,132.32,2318451.0
2021-11-04 10:00:00,132.36,133.17,132.21,132.77,2234414.0,132.36,133.17,132.21,132.77,2234414.0
2021-11-04 10:10:00,132.79,134.1,132.76,134.01,2005201.0,132.79,134.1,132.76,134.01,2005201.0
2021-11-04 10:20:00,134.02,134.94,133.66,134.64,3314364.0,134.02,134.94,133.66,134.64,3314364.0
2021-11-04 10:30:00,134.63,135.68,134.3,135.28,2854010.0,134.63,135.68,134.3,135.28,2854010.0
2021-11-04 10:40:00,135.28,135.43,134.3,134.96,2425586.0,135.28,135.43,134.3,134.96,2425586.0
2021-11-04 10:50:00,134.94,135.23,134.53,134.8,1385168.0,134.94,135.23,134.53,134.8,1385168.0
2021-11-04 11:00:00,134.81,135.21,134.72,135.11,1311656.0,134.81,135.21,134.72,135.11,1311656.0
2021-11-04 11:10:00,135.13,135.78,134.72,134.99,1727264.0,135.13,135.78,134.72,134.99,1727264.0
2021-11-04 11:20:00,134.98,135.02,133.6,133.77,2032310.0,134.98,135.02,133.6,133.77,2032310.0
2021-11-04 11:30:00,133.77,134.66,133.52,134.01,1961154.0,133.77,134.66,133.52,134.01,1961154.0
2021-11-04 11:40:00,134.0,134.35,133.7,133.72,993406.0,134.0,134.35,133.7,133.72,993406.0
2021-11-04 11:50:00,133.75,134.58,133.69,134.49,1058940.0,133.75,134.58,133.69,134.49,1058940.0
2021-11-04 12:00:00,134.48,135.83,134.39,135.72,1812726.0,134.48,135.83,134.39,135.72,1812726.0
2021-11-04 12:10:00,135.73,136.75,135.71,135.92,2526018.0,135.73,136.75,135.71,135.92,2526018.0
2021-11-04 12:20:00,135.92,136.19,135.29,135.86,1325372.0,135.92,136.19,135.29,135.86,1325372.0
2021-11-04 12:30:00,135.86,136.27,135.55,136.14,1081341.0,135.86,136.27,135.55,136.14,1081341.0
2021-11-04 12:40:00,136.15,136.63,135.85,136.62,964607.0,136.15,136.63,135.85,136.62,964607.0
2021-11-04 12:50:00,136.61,136.75,136.01,136.26,1087665.0,136.61,136.75,136.01,136.26,1087665.0
2021-11-04 13:00:00,136.26,136.28,135.73,135.94,820766.0,136.26,136.28,135.73,135.94,820766.0
2021-11-04 13:10:00,135.94,136.2,135.56,135.74,921188.0,135.94,136.2,135.56,135.74,921188.0
2021-11-04 13:20:00,135.73,136.05,135.6,135.98,641637.0,135.73,136.05,135.6,135.98,641637.0
2021-11-04 13:30:00,135.97,136.05,135.72,135.97,608783.0,135.97,136.05,135.72,135.97,608783.0
2021-11-04 13:40:00,135.96,136.09,135.77,135.86,584530.0,135.96,136.09,135.77,135.86,584530.0
2021-11-04 13:50:00,135.87,136.5,135.7,136.44,839798.0,135.87,136.5,135.7,136.44,839798.0
2021-11-04 14:00:00,136.43,136.52,135.92,136.39,1037489.0,136.43,136.52,135.92,136.39,1037489.0
2021-11-04 14:10:00,136.41,136.88,136.27,136.86,1094331.0,136.41,136.88,136.27,136.86,1094331.0
2021-11-04 14:20:00,136.86,137.67,136.75,137.64,2134567.0,136.86,137.67,136.75,137.64,2134567.0
2021-11-04 14:30:00,137.63,138.02,137.27,137.9,1762698.0,137.63,138.02,137.27,137.9,1762698.0
2021-11-04 14:40:00,137.88,138.44,137.42,138.21,2296569.0,137.88,138.44,137.42,138.21,2296569.0
2021-11-04 14:50:00,138.2,139.0,137.39,137.46,2498574.0,138.2,139.0,137.39,137.46,2498574.0
2021-11-04 15:00:00,137.47,138.07,137.1,137.67,2211443.0,137.47,138.07,137.1,137.67,2211443.0
2021-11-04 15:10:00,137.69,138.07,137.39,137.49,1423048.0,137.69,138.07,137.39,137.49,1423048.0
2021-11-04 15:20:00,137.49,137.81,137.19,137.3,1373750.0,137.49,137.81,137.19,137.3,1373750.0
2021-11-04 15:30:00,137.31,137.48,136.26,136.26,1852845.0,137.31,137.48,136.26,136.26,1852845.0
2021-11-04 15:40:00,136.28,137.21,136.06,137.19,1789429.0,136.28,137.21,136.06,137.19,1789429.0
2021-11-04 15:50:00,137.2,137.76,137.01,137.51,2272499.0,137.2,137.76,137.01,137.51,2272499.0
2021-11-05 09:30:00,139.18,141.22,138.46,140.7,4931248.0,139.18,141.22,138.46,140.7,4931248.0
2021-11-05 09:40:00,140.71,140.94,138.14,138.21,3816695.0,140.71,140.94,138.14,138.21,3816695.0
2021-11-05 09:50:00,138.2,138.54,137.0,137.61,2893973.0,138.2,138.54,137.0,137.61,2893973.0
2021-11-05 10:00:00,137.59,138.45,137.38,137.65,2633339.0,137.59,138.45,137.38,137.65,2633339.0
2021-11-05 10:10:00,137.62,139.4,136.81,139.07,2450942.0,137.62,139.4,136.81,139.07,2450942.0
2021-11-05 10:20:00,139.03,139.19,138.01,138.33,1785041.0,139.03,139.19,138.01,138.33,1785041.0
2021-11-05 10:30:00,138.36,138.66,137.95,138.36,1007616.0,138.36,138.66,137.95,138.36,1007616.0
2021-11-05 10:40:00,138.36,138.8,138.11,138.75,1027883.0,138.36,138.8,138.11,138.75,1027883.0
2021-11-05 10:50:00,138.75,139.28,137.75,138.11,1471599.0,138.75,139.28,137.75,138.11,1471599.0
2021-11-05 11:00:00,138.12,138.96,138.11,138.77,997722.0,138.12,138.96,138.11,138.77,997722.0
2021-11-05 11:10:00,138.78,139.55,138.66,139.27,1505154.0,138.78,139.55,138.66,139.27,1505154.0
2021-11-05 11:20:00,139.25,139.28,138.7,139.03,951016.0,139.25,139.28,138.7,139.03,951016.0
2021-11-05 11:30:00,139.03,139.16,138.41,138.64,753642.0,139.03,139.16,138.41,138.64,753642.0
2021-11-05 11:40:00,138.65,139.36,138.53,139.23,851723.0,138.65,139.36,138.53,139.23,851723.0
2021-11-05 11:50:00,139.21,139.21,138.16,138.36,945813.0,139.21,139.21,138.16,138.36,945813.0
2021-11-05 12:00:00,138.34,138.67,137.82,137.95,994452.0,138.34,138.67,137.82,137.95,994452.0
2021-11-05 12:10:00,138.0,138.12,137.07,137.17,979260.0,138.0,138.12,137.07,137.17,979260.0
2021-11-05 12:20:00,137.14,137.43,136.95,137.09,918077.0,137.14,137.43,136.95,137.09,918077.0
2021-11-05 12:30:00,137.06,137.12,136.47,136.67,1104458.0,137.06,137.12,136.47,136.67,1104458.0
2021-11-05 12:40:00,136.65,136.75,136.01,136.55,1169130.0,136.65,136.75,136.01,136.55,1169130.0
2021-11-05 12:50:00,136.53,136.7,136.15,136.26,758828.0,136.53,136.7,136.15,136.26,758828.0
2021-11-05 13:00:00,136.27,136.62,135.64,135.67,1021537.0,136.27,136.62,135.64,135.67,1021537.0
2021-11-05 13:10:00,135.67,135.86,134.84,135.27,1513087.0,135.67,135.86,134.84,135.27,1513087.0
2021-11-05 13:20:00,135.27,135.27,134.42,134.7,1411427.0,135.27,135.27,134.42,134.7,1411427.0
2021-11-05 13:30:00,134.72,135.91,134.71,135.85,1390946.0,134.72,135.91,134.71,135.85,1390946.0
2021-11-05 13:40:00,135.86,136.4,135.64,136.0,1178614.0,135.86,136.4,135.64,136.0,1178614.0
2021-11-05 13:50:00,135.97,136.39,135.7,136.28,549193.0,135.97,136.39,135.7,136.28,549193.0
2021-11-05 14:00:00,136.28,136.67,136.0,136.18,966189.0,136.28,136.67,136.0,136.18,966189.0
2021-11-05 14:10:00,136.18,136.26,135.92,136.11,434605.0,136.18,136.26,135.92,136.11,434605.0
2021-11-05 14:20:00,136.11,136.15,135.72,135.9,570953.0,136.11,136.15,135.72,135.9,570953.0
2021-11-05 14:30:00,135.9,135.99,135.6,135.78,519402.0,135.9,135.99,135.6,135.78,519402.0
2021-11-05 14:40:00,135.8,136.44,135.78,136.2,657661.0,135.8,136.44,135.78,136.2,657661.0
2021-11-05 14:50:00,136.21,136.3,135.87,136.23,602873.0,136.21,136.3,135.87,136.23,602873.0
2021-11-05 15:00:00,136.24,136.27,135.61,136.05,700969.0,136.24,136.27,135.61,136.05,700969.0
2021-11-05 15:10:00,136.09,136.66,136.04,136.66,591799.0,136.09,136.66,136.04,136.66,591799.0
2021-11-05 15:20:00,136.64,136.8,136.15,136.76,869119.0,136.64,136.8,136.15,136.76,869119.0
2021-11-05 15:30:00,136.77,136.88,136.55,136.83,861271.0,136.77,136.88,136.55,136.83,861271.0
2021-11-05 15:40:00,136.83,136.87,136.36,136.39,741915.0,136.83,136.87,136.36,136.39,741915.0
2021-11-05 15:50:00,136.4,136.58,135.75,136.34,1506374.0,136.4,136.58,135.75,136.34,1506374.0
2021-11-08 09:30:00,137.68,140.61,137.68,139.36,4317493.0,137.68,140.61,137.68,139.36,4317493.0
2021-11-08 09:40:00,139.36,140.1,138.86,139.73,2371404.0,139.36,140.1,138.86,139.73,2371404.0
2021-11-08 09:50:00,139.7,140.5,139.04,140.27,2278104.0,139.7,140.5,139.04,140.27,2278104.0
2021-11-08 10:00:00,140.32,141.35,139.33,141.34,2670382.0,140.32,141.35,139.33,141.34,2670382.0
2021-11-08 10:10:00,141.32,141.9,140.51,140.61,2145175.0,141.32,141.9,140.51,140.61,2145175.0
2021-11-08 10:20:00,140.61,142.09,140.6,141.63,1983659.0,140.61,142.09,140.6,141.63,1983659.0
2021-11-08 10:30:00,141.62,142.08,141.01,141.09,1322565.0,141.62,142.08,141.01,141.09,1322565.0
2021-11-08 10:40:00,141.07,141.42,140.19,141.27,1892734.0,141.07,141.42,140.19,141.27,1892734.0
2021-11-08 10:50:00,141.27,142.3,140.9,141.9,1727848.0,141.27,142.3,140.9,141.9,1727848.0
2021-11-08 11:00:00,141.94,148.67,141.65,147.21,6127282.0,141.94,148.67,141.65,147.21,6127282.0
2021-11-08 11:10:00,147.21,148.11,144.44,146.09,6403613.0,147.21,148.11,144.44,146.09,6403613.0
2021-11-08 11:20:00,146.1,149.49,146.04,149.36,5995834.0,146.1,149.49,146.04,149.36,5995834.0
2021-11-08 11:30:00,149.39,153.6,148.78,151.38,8580883.0,149.39,153.6,148.78,151.38,8580883.0
2021-11-08 11:40:00,151.3,151.8,149.28,149.55,5812712.0,151.3,151.8,149.28,149.55,5812712.0
2021-11-08 11:50:00,149.57,149.79,148.18,148.94,4851522.0,149.57,149.79,148.18,148.94,4851522.0
2021-11-08 12:00:00,148.93,150.92,148.73,149.78,4438040.0,148.93,150.92,148.73,149.78,4438040.0
2021-11-08 12:10:00,149.77,151.2,149.07,151.08,3417064.0,149.77,151.2,149.07,151.08,3417064.0
2021-11-08 12:20:00,151.08,151.27,149.55,150.27,2626150.0,151.08,151.27,149.55,150.27,2626150.0
2021-11-08 12:30:00,150.27,151.7,150.22,151.48,3236241.0,150.27,151.7,150.22,151.48,3236241.0
2021-11-08 12:40:00,151.48,153.01,151.24,151.65,4007503.0,151.48,153.01,151.24,151.65,4007503.0
2021-11-08 12:50:00,151.69,152.46,151.33,152.31,2812657.0,151.69,152.46,151.33,152.31,2812657.0
2021-11-08 13:00:00,152.32,152.88,151.62,151.85,2331365.0,152.32,152.88,151.62,151.85,2331365.0
2021-11-08 13:10:00,151.85,152.9,151.78,152.03,2164884.0,151.85,152.9,151.78,152.03,2164884.0
2021-11-08 13:20:00,152.03,152.13,150.8,151.59,2170148.0,152.03,152.13,150.8,151.59,2170148.0
2021-11-08 13:30:00,151.59,151.59,150.41,150.98,2031994.0,151.59,151.59,150.41,150.98,2031994.0
2021-11-08 13:40:00,151.0,152.1,150.68,151.75,1757682.0,151.0,152.1,150.68,151.75,1757682.0
2021-11-08 13:50:00,151.74,152.23,151.45,151.8,1599420.0,151.74,152.23,151.45,151.8,1599420.0
2021-11-08 14:00:00,151.79,152.14,151.5,151.63,1147129.0,151.79,152.14,151.5,151.63,1147129.0
2021-11-08 14:10:00,151.63,152.62,151.5,152.12,1638586.0,151.63,152.62,151.5,152.12,1638586.0
2021-11-08 14:20:00,152.12,152.13,150.52,150.64,1617570.0,152.12,152.13,150.52,150.64,1617570.0
2021-11-08 14:30:00,150.64,151.38,150.64,151.18,1245878.0,150.64,151.38,150.64,151.18,1245878.0
2021-11-08 14:40:00,151.18,151.8,151.08,151.66,1306775.0,151.18,151.8,151.08,151.66,1306775.0
2021-11-08 14:50:00,151.7,152.15,151.58,151.76,1449205.0,151.7,152.15,151.58,151.76,1449205.0
2021-11-08 15:00:00,151.77,151.78,150.7,150.85,1898219.0,151.77,151.78,150.7,150.85,1898219.0
2021-11-08 15:10:00,150.86,151.74,150.62,151.57,1597991.0,150.86,151.74,150.62,151.57,1597991.0
2021-11-08 15:20:00,151.58,151.62,150.78,150.97,1462950.0,151.58,151.62,150.78,150.97,1462950.0
2021-11-08 15:30:00,150.98,151.23,150.5,150.86,1619496.0,150.98,151.23,150.5,150.86,1619496.0
2021-11-08 15:40:00,150.87,150.94,149.5,149.86,2457401.0,150.87,150.94,149.5,149.86,2457401.0
2021-11-08 15:50:00,149.95,150.62,149.64,150.17,2841095.0,149.95,150.62,149.64,150.17,2841095.0
2021-11-09 09:30:00,154.0,155.65,151.38,152.57,7401811.0,154.0,155.65,151.38,152.57,7401811.0
2021-11-09 09:40:00,152.57,153.05,148.05,148.22,5398894.0,152.57,153.05,148.05,148.22,5398894.0
2021-11-09 09:50:00,148.33,148.87,145.14,145.84,6106601.0,148.33,148.87,145.14,145.84,6106601.0
2021-11-09 10:00:00,145.88,146.3,143.89,145.57,5290138.0,145.88,146.3,143.89,145.57,5290138.0
2021-11-09 10:10:00,145.58,148.2,145.54,148.0,4163154.0,145.58,148.2,145.54,148.0,4163154.0
2021-11-09 10:20:00,147.99,148.49,146.97,147.74,3103445.0,147.99,148.49,146.97,147.74,3103445.0
2021-11-09 10:30:00,147.75,148.14,147.15,147.77,1814475.0,147.75,148.14,147.15,147.77,1814475.0
2021-11-09 10:40:00,147.8,149.0,147.74,148.5,2256592.0,147.8,149.0,147.74,148.5,2256592.0
2021-11-09 10:50:00,148.52,149.73,148.1,149.66,2574457.0,148.52,149.73,148.1,149.66,2574457.0
2021-11-09 11:00:00,149.67,149.86,148.9,148.94,1888536.0,149.67,149.86,148.9,148.94,1888536.0
2021-11-09 11:10:00,148.94,148.95,147.39,148.5,2312187.0,148.94,148.95,147.39,148.5,2312187.0
2021-11-09 11:20:00,148.5,149.18,148.25,148.59,1706358.0,148.5,149.18,148.25,148.59,1706358.0
2021-11-09 11:30:00,148.56,149.55,148.53,148.69,1747790.0,148.56,149.55,148.53,148.69,1747790.0
2021-11-09 11:40:00,148.7,149.51,148.7,149.16,1357558.0,148.7,149.51,148.7,149.16,1357558.0
2021-11-09 11:50:00,149.16,149.16,148.1,148.49,1318306.0,149.16,149.16,148.1,148.49,1318306.0
2021-11-09 12:00:00,148.51,148.52,147.56,148.28,1390102.0,148.51,148.52,147.56,148.28,1390102.0
2021-11-09 12:10:00,148.3,149.11,147.91,148.45,1424815.0,148.3,149.11,147.91,148.45,1424815.0
2021-11-09 12:20:00,148.44,149.2,148.12,148.31,1171102.0,148.44,149.2,148.12,148.31,1171102.0
2021-11-09 12:30:00,148.28,148.85,147.87,148.22,904725.0,148.28,148.85,147.87,148.22,904725.0
2021-11-09 12:40:00,148.24,148.65,147.64,148.49,1189567.0,148.24,148.65,147.64,148.49,1189567.0
2021-11-09 12:50:00,148.48,149.24,148.46,148.72,1263992.0,148.48,149.24,148.46,148.72,1263992.0
2021-11-09 13:00:00,148.74,149.41,148.4,149.06,1013218.0,148.74,149.41,148.4,149.06,1013218.0
2021-11-09 13:10:00,149.04,149.05,148.44,148.83,762391.0,149.04,149.05,148.44,148.83,762391.0
2021-11-09 13:20:00,148.87,148.89,147.3,147.68,999853.0,148.87,148.89,147.3,147.68,999853.0
2021-11-09 13:30:00,147.7,148.1,147.3,147.37,826149.0,147.7,148.1,147.3,147.37,826149.0
2021-11-09 13:40:00,147.38,147.66,146.16,146.48,1396686.0,147.38,147.66,146.16,146.48,1396686.0
2021-11-09 13:50:00,146.49,147.4,146.41,147.28,1053083.0,146.49,147.4,146.41,147.28,1053083.0
2021-11-09 14:00:00,147.28,148.27,147.09,148.24,1243671.0,147.28,148.27,147.09,148.24,1243671.0
2021-11-09 14:10:00,148.25,149.04,148.02,148.84,1415682.0,148.25,149.04,148.02,148.84,1415682.0
2021-11-09 14:20:00,148.82,149.73,148.82,149.29,1480992.0,148.82,149.73,148.82,149.29,1480992.0
2021-11-09 14:30:00,149.29,149.46,148.92,149.22,988429.0,149.29,149.46,148.92,149.22,988429.0
2021-11-09 14:40:00,149.23,149.38,148.58,148.64,946736.0,149.23,149.38,148.58,148.64,946736.0
2021-11-09 14:50:00,148.66,149.16,148.47,148.96,1008325.0,148.66,149.16,148.47,148.96,1008325.0
2021-11-09 15:00:00,148.97,148.97,148.52,148.89,687558.0,148.97,148.97,148.52,148.89,687558.0
2021-11-09 15:10:00,148.89,148.89,148.3,148.52,863935.0,148.89,148.89,148.3,148.52,863935.0
2021-11-09 15:20:00,148.52,149.05,148.41,148.52,899434.0,148.52,149.05,148.41,148.52,899434.0
2021-11-09 15:30:00,148.53,148.92,148.53,148.66,857539.0,148.53,148.92,148.53,148.66,857539.0
2021-11-09 15:40:00,148.66,148.91,148.35,148.47,1077174.0,148.66,148.91,148.35,148.47,1077174.0
2021-11-09 15:50:00,148.47,149.04,148.42,148.92,1930228.0,148.47,149.04,148.42,148.92,1930228.0
2021-11-10 09:30:00,143.94,145.08,141.3,144.21,6035780.0,143.94,145.08,141.3,144.21,6035780.0
2021-11-10 09:40:00,144.25,145.24,142.59,144.77,3942210.0,144.25,145.24,142.59,144.77,3942210.0
2021-11-10 09:50:00,144.75,145.48,144.18,145.37,2978492.0,144.75,145.48,144.18,145.37,2978492.0
2021-11-10 10:00:00,145.38,145.85,144.58,145.27,2417357.0,145.38,145.85,144.58,145.27,2417357.0
2021-11-10 10:10:00,145.26,146.3,144.63,145.11,2509451.0,145.26,146.3,144.63,145.11,2509451.0
2021-11-10 10:20:00,145.13,145.59,144.44,144.77,1857559.0,145.13,145.59,144.44,144.77,1857559.0
2021-11-10 10:30:00,144.75,145.46,144.4,144.8,1533464.0,144.75,145.46,144.4,144.8,1533464.0
2021-11-10 10:40:00,144.8,145.55,144.72,145.42,1171003.0,144.8,145.55,144.72,145.42,1171003.0
2021-11-10 10:50:00,145.41,145.55,144.21,144.22,1158150.0,145.41,145.55,144.21,144.22,1158150.0
2021-11-10 11:00:00,144.22,144.52,143.92,143.97,984737.0,144.22,144.52,143.92,143.97,984737.0
2021-11-10 11:10:00,143.96,143.98,143.56,143.64,1237046.0,143.96,143.98,143.56,143.64,1237046.0
2021-11-10 11:20:00,143.6,143.68,142.71,142.8,1679500.0,143.6,143.68,142.71,142.8,1679500.0
2021-11-10 11:30:00,142.8,143.12,142.38,142.57,1396155.0,142.8,143.12,142.38,142.57,1396155.0
2021-11-10 11:40:00,142.59,142.85,142.05,142.75,1590613.0,142.59,142.85,142.05,142.75,1590613.0
2021-11-10 11:50:00,142.75,143.11,142.4,142.62,1433176.0,142.75,143.11,142.4,142.62,1433176.0
2021-11-10 12:00:00,142.63,142.68,141.7,142.42,1729993.0,142.63,142.68,141.7,142.42,1729993.0
2021-11-10 12:10:00,142.43,142.58,141.9,142.11,1086624.0,142.43,142.58,141.9,142.11,1086624.0
2021-11-10 12:20:00,142.11,142.55,141.91,142.24,1054608.0,142.11,142.55,141.91,142.24,1054608.0
2021-11-10 12:30:00,142.25,142.7,142.23,142.24,890926.0,142.25,142.7,142.23,142.24,890926.0
2021-11-10 12:40:00,142.24,142.29,141.83,142.26,894248.0,142.24,142.29,141.83,142.26,894248.0
2021-11-10 12:50:00,142.26,142.52,142.18,142.25,878853.0,142.26,142.52,142.18,142.25,878853.0
2021-11-10 13:00:00,142.24,142.48,141.34,141.69,1352402.0,142.24,142.48,141.34,141.69,1352402.0
2021-11-10 13:10:00,141.7,141.91,141.1,141.36,1097648.0,141.7,141.91,141.1,141.36,1097648.0
2021-11-10 13:20:00,141.37,141.51,141.08,141.44,885009.0,141.37,141.51,141.08,141.44,885009.0
2021-11-10 13:30:00,141.42,141.65,141.15,141.22,793528.0,141.42,141.65,141.15,141.22,793528.0
2021-11-10 13:40:00,141.23,141.44,140.89,140.98,810210.0,141.23,141.44,140.89,140.98,810210.0
2021-11-10 13:50:00,140.99,141.08,140.46,140.77,1404446.0,140.99,141.08,140.46,140.77,1404446.0
2021-11-10 14:00:00,140.78,141.44,140.35,141.36,1249460.0,140.78,141.44,140.35,141.36,1249460.0
2021-11-10 14:10:00,141.35,141.36,140.26,140.27,1212318.0,141.35,141.36,140.26,140.27,1212318.0
2021-11-10 14:20:00,140.27,140.42,139.04,139.05,1828593.0,140.27,140.42,139.04,139.05,1828593.0
2021-11-10 14:30:00,139.08,139.56,138.65,138.68,1849311.0,139.08,139.56,138.65,138.68,1849311.0
2021-11-10 14:40:00,138.69,139.69,138.52,139.59,1886046.0,138.69,139.69,138.52,139.59,1886046.0
2021-11-10 14:50:00,139.58,139.7,138.96,139.08,1529710.0,139.58,139.7,138.96,139.08,1529710.0
2021-11-10 15:00:00,139.11,139.53,138.7,139.47,1214344.0,139.11,139.53,138.7,139.47,1214344.0
2021-11-10 15:10:00,139.48,140.13,139.4,139.99,1486620.0,139.48,140.13,139.4,139.99,1486620.0
2021-11-10 15:20:00,139.98,140.26,139.68,140.01,1344238.0,139.98,140.26,139.68,140.01,1344238.0
2021-11-10 15:30:00,140.01,140.37,139.4,139.64,1494121.0,140.01,140.37,139.4,139.64,1494121.0
2021-11-10 15:40:00,139.64,139.9,139.53,139.75,1183035.0,139.64,139.9,139.53,139.75,1183035.0
2021-11-10 15:50:00,139.77,140.38,139.7,139.85,1825272.0,139.77,140.38,139.7,139.85,1825272.0
2021-11-11 09:30:00,142.92,143.1,141.03,141.14,3969620.0,142.92,143.1,141.03,141.14,3969620.0
2021-11-11 09:40:00,141.14,142.22,141.13,141.19,2237485.0,141.14,142.22,141.13,141.19,2237485.0
2021-11-11 09:50:00,141.18,142.62,140.84,142.44,2198466.0,141.18,142.62,140.84,142.44,2198466.0
2021-11-11 10:00:00,142.45,142.54,141.57,142.05,1524184.0,142.45,142.54,141.57,142.05,1524184.0
2021-11-11 10:10:00,142.05,142.22,141.2,141.72,1066034.0,142.05,142.22,141.2,141.72,1066034.0
2021-11-11 10:20:00,141.7,141.96,141.33,141.61,921743.0,141.7,141.96,141.33,141.61,921743.0
2021-11-11 10:30:00,141.61,142.0,141.32,141.97,843222.0,141.61,142.0,141.32,141.97,843222.0
2021-11-11 10:40:00,141.96,143.39,141.95,143.32,2357318.0,141.96,143.39,141.95,143.32,2357318.0
2021-11-11 10:50:00,143.33,143.47,142.57,142.65,1341100.0,143.33,143.47,142.57,142.65,1341100.0
2021-11-11 11:00:00,142.64,142.8,142.11,142.24,932892.0,142.64,142.8,142.11,142.24,932892.0
2021-11-11 11:10:00,142.24,142.85,142.05,142.29,1172715.0,142.24,142.85,142.05,142.29,1172715.0
2021-11-11 11:20:00,142.28,143.2,142.2,142.88,1063257.0,142.28,143.2,142.2,142.88,1063257.0
2021-11-11 11:30:00,142.88,143.15,142.48,142.96,892597.0,142.88,143.15,142.48,142.96,892597.0
2021-11-11 11:40:00,142.95,143.34,142.83,143.28,756103.0,142.95,143.34,142.83,143.28,756103.0
2021-11-11 11:50:00,143.29,143.65,143.02,143.04,1115974.0,143.29,143.65,143.02,143.04,1115974.0
2021-11-11 12:00:00,143.05,143.1,142.6,142.86,883573.0,143.05,143.1,142.6,142.86,883573.0
2021-11-11 12:10:00,142.86,143.02,142.53,142.57,736635.0,142.86,143.02,142.53,142.57,736635.0
2021-11-11 12:20:00,142.57,142.76,142.37,142.43,523572.0,142.57,142.76,142.37,142.43,523572.0
2021-11-11 12:30:00,142.43,143.28,142.31,143.25,884830.0,142.43,143.28,142.31,143.25,884830.0
2021-11-11 12:40:00,143.25,143.51,143.07,143.34,788083.0,143.25,143.51,143.07,143.34,788083.0
2021-11-11 12:50:00,143.35,143.72,143.2,143.53,800735.0,143.35,143.72,143.2,143.53,800735.0
2021-11-11 13:00:00,143.55,144.4,143.52,143.88,1470412.0,143.55,144.4,143.52,143.88,1470412.0
2021-11-11 13:10:00,143.87,144.55,143.87,144.31,1106517.0,143.87,144.55,143.87,144.31,1106517.0
2021-11-11 13:20:00,144.31,144.81,143.94,144.75,1184477.0,144.31,144.81,143.94,144.75,1184477.0
2021-11-11 13:30:00,144.73,144.99,144.51,144.94,1178216.0,144.73,144.99,144.51,144.94,1178216.0
2021-11-11 13:40:00,144.93,145.29,144.63,145.27,1901735.0,144.93,145.29,144.63,145.27,1901735.0
2021-11-11 13:50:00,145.26,145.84,145.11,145.7,1596576.0,145.26,145.84,145.11,145.7,1596576.0
2021-11-11 14:00:00,145.71,145.74,145.35,145.66,1024290.0,145.71,145.74,145.35,145.66,1024290.0
2021-11-11 14:10:00,145.67,145.86,145.46,145.56,803256.0,145.67,145.86,145.46,145.56,803256.0
2021-11-11 14:20:00,145.57,146.24,145.43,146.19,1175837.0,145.57,146.24,145.43,146.19,1175837.0
2021-11-11 14:30:00,146.2,146.33,145.78,146.18,1366805.0,146.2,146.33,145.78,146.18,1366805.0
2021-11-11 14:40:00,146.19,146.47,145.95,146.22,1220999.0,146.19,146.47,145.95,146.22,1220999.0
2021-11-11 14:50:00,146.22,146.23,145.29,145.84,1620021.0,146.22,146.23,145.29,145.84,1620021.0
2021-11-11 15:00:00,145.85,146.16,145.06,145.12,1687154.0,145.85,146.16,145.06,145.12,1687154.0
2021-11-11 15:10:00,145.13,145.69,144.87,145.37,1640836.0,145.13,145.69,144.87,145.37,1640836.0
2021-11-11 15:20:00,145.38,145.7,145.18,145.44,1173205.0,145.38,145.7,145.18,145.44,1173205.0
2021-11-11 15:30:00,145.43,145.92,145.36,145.81,1131858.0,145.43,145.92,145.36,145.81,1131858.0
2021-11-11 15:40:00,145.82,146.36,145.8,145.92,1546272.0,145.82,146.36,145.8,145.92,1546272.0
2021-11-11 15:50:00,145.9,146.24,145.88,146.0,1880127.0,145.9,146.24,145.88,146.0,1880127.0
2021-11-12 09:30:00,146.1,146.28,144.73,144.98,3065179.0,146.1,146.28,144.73,144.98,3065179.0
2021-11-12 09:40:00,145.0,145.41,144.25,144.57,1915571.0,145.0,145.41,144.25,144.57,1915571.0
2021-11-12 09:50:00,144.56,145.57,144.44,145.07,1555638.0,144.56,145.57,144.44,145.07,1555638.0
2021-11-12 10:00:00,145.06,145.88,145.0,145.52,1571205.0,145.06,145.88,145.0,145.52,1571205.0
2021-11-12 10:10:00,145.53,145.97,145.11,145.94,1265376.0,145.53,145.97,145.11,145.94,1265376.0
2021-11-12 10:20:00,145.95,146.54,145.94,146.18,1767283.0,145.95,146.54,145.94,146.18,1767283.0
2021-11-12 10:30:00,146.16,147.06,145.92,146.11,2198954.0,146.16,147.06,145.92,146.11,2198954.0
2021-11-12 10:40:00,146.11,146.65,145.8,146.33,1807594.0,146.11,146.65,145.8,146.33,1807594.0
2021-11-12 10:50:00,146.34,146.65,146.15,146.58,855630.0,146.34,146.65,146.15,146.58,855630.0
2021-11-12 11:00:00,146.61,147.77,146.5,147.75,1775175.0,146.61,147.77,146.5,147.75,1775175.0
2021-11-12 11:10:00,147.76,148.0,147.36,147.98,1908328.0,147.76,148.0,147.36,147.98,1908328.0
2021-11-12 11:20:00,147.99,148.11,147.55,147.73,1360923.0,147.99,148.11,147.55,147.73,1360923.0
2021-11-12 11:30:00,147.74,147.82,147.26,147.41,988577.0,147.74,147.82,147.26,147.41,988577.0
2021-11-12 11:40:00,147.41,148.45,147.4,148.41,1443450.0,147.41,148.45,147.4,148.41,1443450.0
2021-11-12 11:50:00,148.43,148.59,148.02,148.03,1256644.0,148.43,148.59,148.02,148.03,1256644.0
2021-11-12 12:00:00,148.02,148.2,147.58,147.67,1042935.0,148.02,148.2,147.58,147.67,1042935.0
2021-11-12 12:10:00,147.67,147.77,147.42,147.61,827218.0,147.67,147.77,147.42,147.61,827218.0
2021-11-12 12:20:00,147.63,147.91,147.37,147.46,798562.0,147.63,147.91,147.37,147.46,798562.0
2021-11-12 12:30:00,147.45,147.86,147.42,147.5,605030.0,147.45,147.86,147.42,147.5,605030.0
2021-11-12 12:40:00,147.52,148.13,147.49,147.67,646558.0,147.52,148.13,147.49,147.67,646558.0
2021-11-12 12:50:00,147.69,148.07,147.5,147.95,479663.0,147.69,148.07,147.5,147.95,479663.0
2021-11-12 13:00:00,147.96,148.1,147.7,147.89,418336.0,147.96,148.1,147.7,147.89,418336.0
2021-11-12 13:10:00,147.89,148.19,147.67,147.77,523520.0,147.89,148.19,147.67,147.77,523520.0
2021-11-12 13:20:00,147.77,148.09,147.77,147.97,355453.0,147.77,148.09,147.77,147.97,355453.0
2021-11-12 13:30:00,147.98,148.3,147.98,148.1,480487.0,147.98,148.3,147.98,148.1,480487.0
2021-11-12 13:40:00,148.1,148.11,147.45,147.56,414756.0,148.1,148.11,147.45,147.56,414756.0
2021-11-12 13:50:00,147.55,147.6,147.32,147.42,556775.0,147.55,147.6,147.32,147.42,556775.0
2021-11-12 14:00:00,147.43,147.45,146.88,147.02,646331.0,147.43,147.45,146.88,147.02,646331.0
2021-11-12 14:10:00,147.01,147.57,147.01,147.32,959434.0,147.01,147.57,147.01,147.32,959434.0
2021-11-12 14:20:00,147.3,147.74,147.29,147.65,536599.0,147.3,147.74,147.29,147.65,536599.0
2021-11-12 14:30:00,147.64,147.75,147.43,147.74,469273.0,147.64,147.75,147.43,147.74,469273.0
2021-11-12 14:40:00,147.74,147.93,147.71,147.82,369079.0,147.74,147.93,147.71,147.82,369079.0
2021-11-12 14:50:00,147.83,148.2,147.83,147.94,512184.0,147.83,148.2,147.83,147.94,512184.0
2021-11-12 15:00:00,147.96,148.06,147.74,148.0,433172.0,147.96,148.06,147.74,148.0,433172.0
2021-11-12 15:10:00,148.03,148.12,147.85,148.02,466067.0,148.03,148.12,147.85,148.02,466067.0
2021-11-12 15:20:00,148.02,148.33,148.02,148.24,469277.0,148.02,148.33,148.02,148.24,469277.0
2021-11-12 15:30:00,148.25,148.42,148.1,148.13,772472.0,148.25,148.42,148.1,148.13,772472.0
2021-11-12 15:40:00,148.14,148.19,147.65,147.67,575594.0,148.14,148.19,147.65,147.67,575594.0
2021-11-12 15:50:00,147.68,148.08,147.67,147.89,1575621.0,147.68,148.08,147.67,147.89,1575621.0
2021-11-15 09:30:00,148.0,148.98,146.23,146.37,3293942.0,148.0,148.98,146.23,146.37,3293942.0
2021-11-15 09:40:00,146.37,148.01,146.32,146.88,2455715.0,146.37,148.01,146.32,146.88,2455715.0
2021-11-15 09:50:00,146.85,147.89,146.43,147.89,1549493.0,146.85,147.89,146.43,147.89,1549493.0
2021-11-15 10:00:00,147.89,148.47,147.5,148.07,1930031.0,147.89,148.47,147.5,148.07,1930031.0
2021-11-15 10:10:00,148.02,148.31,146.88,146.97,1301861.0,148.02,148.31,146.88,146.97,1301861.0
2021-11-15 10:20:00,146.95,147.36,146.68,146.72,1074756.0,146.95,147.36,146.68,146.72,1074756.0
2021-11-15 10:30:00,146.7,147.4,146.44,146.46,1020991.0,146.7,147.4,146.44,146.46,1020991.0
2021-11-15 10:40:00,146.44,146.7,145.6,146.62,1492045.0,146.44,146.7,145.6,146.62,1492045.0
2021-11-15 10:50:00,146.61,146.73,146.16,146.19,728190.0,146.61,146.73,146.16,146.19,728190.0
2021-11-15 11:00:00,146.19,146.43,145.5,145.99,1535549.0,146.19,146.43,145.5,145.99,1535549.0
2021-11-15 11:10:00,146.0,146.05,145.0,145.41,1207781.0,146.0,146.05,145.0,145.41,1207781.0
2021-11-15 11:20:00,145.42,145.64,145.03,145.37,783227.0,145.42,145.64,145.03,145.37,783227.0
2021-11-15 11:30:00,145.38,145.74,145.15,145.41,807308.0,145.38,145.74,145.15,145.41,807308.0
2021-11-15 11:40:00,145.41,145.44,144.2,144.67,1457644.0,145.41,145.44,144.2,144.67,1457644.0
2021-11-15 11:50:00,144.68,144.68,143.5,144.3,1192618.0,144.68,144.68,143.5,144.3,1192618.0
2021-11-15 12:00:00,144.31,144.54,143.9,144.0,751996.0,144.31,144.54,143.9,144.0,751996.0
2021-11-15 12:10:00,144.0,144.3,143.38,143.53,990418.0,144.0,144.3,143.38,143.53,990418.0
2021-11-15 12:20:00,143.56,143.96,142.86,143.84,1381731.0,143.56,143.96,142.86,143.84,1381731.0
2021-11-15 12:30:00,143.83,144.44,143.75,144.44,985088.0,143.83,144.44,143.75,144.44,985088.0
2021-11-15 12:40:00,144.45,145.35,144.24,144.77,1212273.0,144.45,145.35,144.24,144.77,1212273.0
2021-11-15 12:50:00,144.75,144.89,144.41,144.56,621076.0,144.75,144.89,144.41,144.56,621076.0
2021-11-15 13:00:00,144.55,145.0,144.24,144.95,697703.0,144.55,145.0,144.24,144.95,697703.0
2021-11-15 13:10:00,144.95,145.2,144.63,144.99,854428.0,144.95,145.2,144.63,144.99,854428.0
2021-11-15 13:20:00,144.98,145.15,144.55,144.98,634346.0,144.98,145.15,144.55,144.98,634346.0
2021-11-15 13:30:00,144.97,145.06,144.58,144.94,434526.0,144.97,145.06,144.58,144.94,434526.0
2021-11-15 13:40:00,144.92,145.34,144.82,145.21,511116.0,144.92,145.34,144.82,145.21,511116.0
2021-11-15 13:50:00,145.22,145.34,144.63,144.67,645238.0,145.22,145.34,144.63,144.67,645238.0
2021-11-15 14:00:00,144.68,144.92,144.55,144.89,417655.0,144.68,144.92,144.55,144.89,417655.0
2021-11-15 14:10:00,144.89,145.21,144.79,144.92,532297.0,144.89,145.21,144.79,144.92,532297.0
2021-11-15 14:20:00,144.92,145.67,144.73,145.42,790957.0,144.92,145.67,144.73,145.42,790957.0
2021-11-15 14:30:00,145.42,145.76,145.32,145.59,606310.0,145.42,145.76,145.32,145.59,606310.0
2021-11-15 14:40:00,145.58,146.18,145.55,146.11,847898.0,145.58,146.18,145.55,146.11,847898.0
2021-11-15 14:50:00,146.1,146.34,145.76,145.97,620875.0,146.1,146.34,145.76,145.97,620875.0
2021-11-15 15:00:00,145.95,146.45,145.86,146.09,695739.0,145.95,146.45,145.86,146.09,695739.0
2021-11-15 15:10:00,146.09,146.48,145.95,146.27,592459.0,146.09,146.48,145.95,146.27,592459.0
2021-11-15 15:20:00,146.27,146.84,146.27,146.82,767586.0,146.27,146.84,146.27,146.82,767586.0
2021-11-15 15:30:00,146.82,146.9,146.54,146.87,719722.0,146.82,146.9,146.54,146.87,719722.0
2021-11-15 15:40:00,146.86,146.87,146.34,146.44,705146.0,146.86,146.87,146.34,146.44,705146.0
2021-11-15 15:50:00,146.44,146.97,146.43,146.46,1445791.0,146.44,146.97,146.43,146.46,1445791.0
2021-11-16 09:30:00,145.94,148.04,145.34,147.51,2565258.0,145.94,148.04,145.34,147.51,2565258.0
2021-11-16 09:40:00,147.48,148.06,146.6,146.76,1674867.0,147.48,148.06,146.6,146.76,1674867.0
2021-11-16 09:50:00,146.79,147.7,145.92,147.66,1923782.0,146.79,147.7,145.92,147.66,1923782.0
2021-11-16 10:00:00,147.64,147.9,146.92,147.4,1465118.0,147.64,147.9,146.92,147.4,1465118.0
2021-11-16 10:10:00,147.4,148.95,147.4,148.61,1933117.0,147.4,148.95,147.4,148.61,1933117.0
2021-11-16 10:20:00,148.62,148.89,148.08,148.14,1289185.0,148.62,148.89,148.08,148.14,1289185.0
2021-11-16 10:30:00,148.12,149.54,148.01,149.33,1676550.0,148.12,149.54,148.01,149.33,1676550.0
2021-11-16 10:40:00,149.33,149.88,148.97,149.8,1570705.0,149.33,149.88,148.97,149.8,1570705.0
2021-11-16 10:50:00,149.81,151.09,149.79,150.59,2801452.0,149.81,151.09,149.79,150.59,2801452.0
2021-11-16 11:00:00,150.58,151.21,150.58,150.83,1660781.0,150.58,151.21,150.58,150.83,1660781.0
2021-11-16 11:10:00,150.83,151.43,150.55,150.76,1537976.0,150.83,151.43,150.55,150.76,1537976.0
2021-11-16 11:20:00,150.76,151.53,150.7,151.34,1212970.0,150.76,151.53,150.7,151.34,1212970.0
2021-11-16 11:30:00,151.34,151.44,150.75,151.38,949935.0,151.34,151.44,150.75,151.38,949935.0
2021-11-16 11:40:00,151.4,151.41,151.02,151.16,759687.0,151.4,151.41,151.02,151.16,759687.0
2021-11-16 11:50:00,151.17,151.76,151.11,151.24,954839.0,151.17,151.76,151.11,151.24,954839.0
2021-11-16 12:00:00,151.25,151.45,150.52,150.9,810775.0,151.25,151.45,150.52,150.9,810775.0
2021-11-16 12:10:00,150.9,151.46,150.83,151.25,740039.0,150.9,151.46,150.83,151.25,740039.0
2021-11-16 12:20:00,151.25,151.6,151.11,151.35,609592.0,151.25,151.6,151.11,151.35,609592.0
2021-11-16 12:30:00,151.34,151.57,151.11,151.13,479346.0,151.34,151.57,151.11,151.13,479346.0
2021-11-16 12:40:00,151.14,151.21,150.96,151.11,412673.0,151.14,151.21,150.96,151.11,412673.0
2021-11-16 12:50:00,151.1,151.16,150.58,150.72,509358.0,151.1,151.16,150.58,150.72,509358.0
2021-11-16 13:00:00,150.71,151.1,150.68,150.84,398735.0,150.71,151.1,150.68,150.84,398735.0
2021-11-16 13:10:00,150.84,150.91,150.63,150.66,297722.0,150.84,150.91,150.63,150.66,297722.0
2021-11-16 13:20:00,150.66,151.03,150.58,150.63,345509.0,150.66,151.03,150.58,150.63,345509.0
2021-11-16 13:30:00,150.59,150.74,150.31,150.69,583056.0,150.59,150.74,150.31,150.69,583056.0
2021-11-16 13:40:00,150.7,150.84,150.51,150.82,424650.0,150.7,150.84,150.51,150.82,424650.0
2021-11-16 13:50:00,150.82,150.9,150.42,150.86,395910.0,150.82,150.9,150.42,150.86,395910.0
2021-11-16 14:00:00,150.86,151.24,150.82,151.03,572076.0,150.86,151.24,150.82,151.03,572076.0
2021-11-16 14:10:00,151.02,151.44,151.02,151.42,759479.0,151.02,151.44,151.02,151.42,759479.0
2021-11-16 14:20:00,151.42,151.97,151.37,151.84,856518.0,151.42,151.97,151.37,151.84,856518.0
2021-11-16 14:30:00,151.85,152.07,151.73,151.89,720557.0,151.85,152.07,151.73,151.89,720557.0
2021-11-16 14:40:00,151.89,151.9,151.47,151.67,577516.0,151.89,151.9,151.47,151.67,577516.0
2021-11-16 14:50:00,151.68,152.0,151.65,151.95,581492.0,151.68,152.0,151.65,151.95,581492.0
2021-11-16 15:00:00,151.97,152.2,151.6,151.66,626006.0,151.97,152.2,151.6,151.66,626006.0
2021-11-16 15:10:00,151.69,152.31,151.58,152.22,754510.0,151.69,152.31,151.58,152.22,754510.0
2021-11-16 15:20:00,152.23,152.34,151.81,151.99,740989.0,152.23,152.34,151.81,151.99,740989.0
2021-11-16 15:30:00,152.01,152.87,152.0,152.66,1400737.0,152.01,152.87,152.0,152.66,1400737.0
2021-11-16 15:40:00,152.65,152.98,152.46,152.56,1248306.0,152.65,152.98,152.46,152.56,1248306.0
2021-11-16 15:50:00,152.58,153.08,152.34,152.45,1915257.0,152.58,153.08,152.34,152.45,1915257.0
2021-11-17 09:30:00,151.98,152.2,150.52,150.6,2253337.0,151.98,152.2,150.52,150.6,2253337.0
2021-11-17 09:40:00,150.6,151.83,150.18,151.63,1669114.0,150.6,151.83,150.18,151.63,1669114.0
2021-11-17 09:50:00,151.64,151.64,150.32,150.41,1303718.0,151.64,151.64,150.32,150.41,1303718.0
2021-11-17 10:00:00,150.44,151.74,150.44,151.73,1265933.0,150.44,151.74,150.44,151.73,1265933.0
2021-11-17 10:10:00,151.71,152.57,151.55,151.6,1855882.0,151.71,152.57,151.55,151.6,1855882.0
2021-11-17 10:20:00,151.6,151.98,151.1,151.97,1150808.0,151.6,151.98,151.1,151.97,1150808.0
2021-11-17 10:30:00,151.97,152.63,151.76,152.39,1612699.0,151.97,152.63,151.76,152.39,1612699.0
2021-11-17 10:40:00,152.42,153.67,152.42,153.58,1643643.0,152.42,153.67,152.42,153.58,1643643.0
2021-11-17 10:50:00,153.56,153.93,152.86,153.31,1601533.0,153.56,153.93,152.86,153.31,1601533.0
2021-11-17 11:00:00,153.33,154.47,153.06,153.87,1609086.0,153.33,154.47,153.06,153.87,1609086.0
2021-11-17 11:10:00,153.85,154.18,153.71,153.86,1141924.0,153.85,154.18,153.71,153.86,1141924.0
2021-11-17 11:20:00,153.85,154.29,153.82,154.09,979639.0,153.85,154.29,153.82,154.09,979639.0
2021-11-17 11:30:00,154.07,154.42,153.88,153.96,772463.0,154.07,154.42,153.88,153.96,772463.0
2021-11-17 11:40:00,153.96,154.49,153.88,153.95,671093.0,153.96,154.49,153.88,153.95,671093.0
2021-11-17 11:50:00,153.96,154.51,153.54,154.46,1083731.0,153.96,154.51,153.54,154.46,1083731.0
2021-11-17 12:00:00,154.47,154.66,152.77,152.96,1280904.0,154.47,154.66,152.77,152.96,1280904.0
2021-11-17 12:10:00,152.94,153.18,151.0,151.25,1966085.0,152.94,153.18,151.0,151.25,1966085.0
2021-11-17 12:20:00,151.25,152.21,151.15,151.49,1637030.0,151.25,152.21,151.15,151.49,1637030.0
2021-11-17 12:30:00,151.52,152.53,151.5,152.35,1168141.0,151.52,152.53,151.5,152.35,1168141.0
2021-11-17 12:40:00,152.34,152.54,151.82,151.9,777633.0,152.34,152.54,151.82,151.9,777633.0
2021-11-17 12:50:00,151.89,151.89,149.69,150.29,1669395.0,151.89,151.89,149.69,150.29,1669395.0
2021-11-17 13:00:00,150.28,151.25,150.15,150.42,1358996.0,150.28,151.25,150.15,150.42,1358996.0
2021-11-17 13:10:00,150.4,150.78,150.18,150.73,620229.0,150.4,150.78,150.18,150.73,620229.0
2021-11-17 13:20:00,150.72,151.34,150.72,151.14,653505.0,150.72,151.34,150.72,151.14,653505.0
2021-11-17 13:30:00,151.14,151.16,150.8,150.87,429768.0,151.14,151.16,150.8,150.87,429768.0
2021-11-17 13:40:00,150.88,151.7,150.8,151.36,640264.0,150.88,151.7,150.8,151.36,640264.0
2021-11-17 13:50:00,151.37,152.0,151.28,151.92,748618.0,151.37,152.0,151.28,151.92,748618.0
2021-11-17 14:00:00,151.92,151.99,151.51,151.82,530556.0,151.92,151.99,151.51,151.82,530556.0
2021-11-17 14:10:00,151.81,151.85,151.22,151.42,621562.0,151.81,151.85,151.22,151.42,621562.0
2021-11-17 14:20:00,151.42,152.05,151.25,151.98,635965.0,151.42,152.05,151.25,151.98,635965.0
2021-11-17 14:30:00,152.0,152.24,151.67,151.7,554400.0,152.0,152.24,151.67,151.7,554400.0
2021-11-17 14:40:00,151.7,152.29,151.68,152.2,505930.0,151.7,152.29,151.68,152.2,505930.0
2021-11-17 14:50:00,152.2,152.58,151.92,152.58,587059.0,152.2,152.58,151.92,152.58,587059.0
2021-11-17 15:00:00,152.58,152.77,151.82,151.91,787214.0,152.58,152.77,151.82,151.91,787214.0
2021-11-17 15:10:00,151.88,152.44,151.73,152.02,728889.0,151.88,152.44,151.73,152.02,728889.0
2021-11-17 15:20:00,152.02,152.36,151.75,151.79,546341.0,152.02,152.36,151.75,151.79,546341.0
2021-11-17 15:30:00,151.79,152.02,151.45,151.46,572058.0,151.79,152.02,151.45,151.46,572058.0
2021-11-17 15:40:00,151.47,151.51,150.96,151.42,917753.0,151.47,151.51,150.96,151.42,917753.0
2021-11-17 15:50:00,151.42,151.72,151.22,151.34,1114636.0,151.42,151.72,151.22,151.34,1114636.0
2021-11-18 09:30:00,157.07,157.18,154.6,157.06,4262751.0,157.07,157.18,154.6,157.06,4262751.0
2021-11-18 09:40:00,157.05,158.66,157.04,158.18,3860125.0,157.05,158.66,157.04,158.18,3860125.0
2021-11-18 09:50:00,158.18,158.89,156.66,157.58,3343230.0,158.18,158.89,156.66,157.58,3343230.0
2021-11-18 10:00:00,157.57,158.09,156.51,156.63,2427410.0,157.57,158.09,156.51,156.63,2427410.0
2021-11-18 10:10:00,156.66,156.77,154.46,154.64,2936277.0,156.66,156.77,154.46,154.64,2936277.0
2021-11-18 10:20:00,154.64,154.82,153.51,153.86,2243292.0,154.64,154.82,153.51,153.86,2243292.0
2021-11-18 10:30:00,153.81,154.8,153.81,154.47,1533324.0,153.81,154.8,153.81,154.47,1533324.0
2021-11-18 10:40:00,154.47,154.84,153.72,154.49,1379202.0,154.47,154.84,153.72,154.49,1379202.0
2021-11-18 10:50:00,154.5,155.27,154.27,154.56,1291049.0,154.5,155.27,154.27,154.56,1291049.0
2021-11-18 11:00:00,154.53,154.93,154.08,154.83,897989.0,154.53,154.93,154.08,154.83,897989.0
2021-11-18 11:10:00,154.84,155.72,154.78,155.52,1394889.0,154.84,155.72,154.78,155.52,1394889.0
2021-11-18 11:20:00,155.52,156.19,155.51,156.15,1066363.0,155.52,156.19,155.51,156.15,1066363.0
2021-11-18 11:30:00,156.16,157.15,156.16,156.94,1948352.0,156.16,157.15,156.16,156.94,1948352.0
2021-11-18 11:40:00,156.96,157.53,156.7,156.93,1551108.0,156.96,157.53,156.7,156.93,1551108.0
2021-11-18 11:50:00,156.95,157.15,155.85,156.06,1463928.0,156.95,157.15,155.85,156.06,1463928.0
2021-11-18 12:00:00,156.1,156.31,155.45,155.57,1205952.0,156.1,156.31,155.45,155.57,1205952.0
2021-11-18 12:10:00,155.56,156.05,155.5,155.96,607953.0,155.56,156.05,155.5,155.96,607953.0
2021-11-18 12:20:00,155.97,156.01,155.51,155.81,530776.0,155.97,156.01,155.51,155.81,530776.0
2021-11-18 12:30:00,155.8,155.92,154.25,154.76,1113500.0,155.8,155.92,154.25,154.76,1113500.0
2021-11-18 12:40:00,154.75,155.51,154.3,154.35,798069.0,154.75,155.51,154.3,154.35,798069.0
2021-11-18 12:50:00,154.37,154.74,154.2,154.62,843996.0,154.37,154.74,154.2,154.62,843996.0
2021-11-18 13:00:00,154.59,154.59,153.91,154.0,731958.0,154.59,154.59,153.91,154.0,731958.0
2021-11-18 13:10:00,153.99,154.68,153.39,153.46,1072979.0,153.99,154.68,153.39,153.46,1072979.0
2021-11-18 13:20:00,153.48,153.82,153.24,153.72,1103606.0,153.48,153.82,153.24,153.72,1103606.0
2021-11-18 13:30:00,153.72,154.05,153.56,153.59,626386.0,153.72,154.05,153.56,153.59,626386.0
2021-11-18 13:40:00,153.59,153.71,153.41,153.65,529891.0,153.59,153.71,153.41,153.65,529891.0
2021-11-18 13:50:00,153.66,153.66,153.1,153.43,565267.0,153.66,153.66,153.1,153.43,565267.0
2021-11-18 14:00:00,153.43,153.89,153.06,153.59,773997.0,153.43,153.89,153.06,153.59,773997.0
2021-11-18 14:10:00,153.59,153.77,153.52,153.63,355706.0,153.59,153.77,153.52,153.63,355706.0
2021-11-18 14:20:00,153.64,153.71,152.69,152.88,753876.0,153.64,153.71,152.69,152.88,753876.0
2021-11-18 14:30:00,152.9,153.49,152.56,153.47,892172.0,152.9,153.49,152.56,153.47,892172.0
2021-11-18 14:40:00,153.47,154.02,153.4,153.83,769314.0,153.47,154.02,153.4,153.83,769314.0
2021-11-18 14:50:00,153.83,154.1,153.81,153.99,609884.0,153.83,154.1,153.81,153.99,609884.0
2021-11-18 15:00:00,153.99,154.36,153.72,154.21,753067.0,153.99,154.36,153.72,154.21,753067.0
2021-11-18 15:10:00,154.23,155.03,154.07,154.73,1001082.0,154.23,155.03,154.07,154.73,1001082.0
2021-11-18 15:20:00,154.75,154.93,154.58,154.69,871110.0,154.75,154.93,154.58,154.69,871110.0
2021-11-18 15:30:00,154.67,154.88,154.41,154.66,619110.0,154.67,154.88,154.41,154.66,619110.0
2021-11-18 15:40:00,154.65,154.94,154.52,154.71,696077.0,154.65,154.94,154.52,154.71,696077.0
2021-11-18 15:50:00,154.72,155.13,154.66,155.02,1228306.0,154.72,155.13,154.66,155.02,1228306.0
2021-11-19 09:30:00,155.75,155.92,153.44,154.16,2708000.0,155.75,155.92,153.44,154.16,2708000.0
2021-11-19 09:40:00,154.2,155.68,154.17,155.65,1996582.0,154.2,155.68,154.17,155.65,1996582.0
2021-11-19 09:50:00,155.66,156.6,155.12,156.11,2055496.0,155.66,156.6,155.12,156.11,2055496.0
2021-11-19 10:00:00,156.1,156.45,155.51,155.69,1488397.0,156.1,156.45,155.51,155.69,1488397.0
2021-11-19 10:10:00,155.7,156.56,155.38,156.3,1407694.0,155.7,156.56,155.38,156.3,1407694.0
2021-11-19 10:20:00,156.3,156.46,155.03,155.06,1261393.0,156.3,156.46,155.03,155.06,1261393.0
2021-11-19 10:30:00,155.08,155.35,154.9,155.22,1103380.0,155.08,155.35,154.9,155.22,1103380.0
2021-11-19 10:40:00,155.22,155.31,154.54,154.8,1118126.0,155.22,155.31,154.54,154.8,1118126.0
2021-11-19 10:50:00,154.82,154.94,154.28,154.42,998403.0,154.82,154.94,154.28,154.42,998403.0
2021-11-19 11:00:00,154.42,154.82,154.39,154.6,642114.0,154.42,154.82,154.39,154.6,642114.0
2021-11-19 11:10:00,154.59,154.89,154.32,154.73,493115.0,154.59,154.89,154.32,154.73,493115.0
2021-11-19 11:20:00,154.76,155.28,154.56,155.25,776573.0,154.76,155.28,154.56,155.25,776573.0
2021-11-19 11:30:00,155.25,156.43,155.25,156.06,1398258.0,155.25,156.43,155.25,156.06,1398258.0
2021-11-19 11:40:00,156.06,156.46,155.75,155.89,844082.0,156.06,156.46,155.75,155.89,844082.0
2021-11-19 11:50:00,155.9,156.31,155.9,156.28,705414.0,155.9,156.31,155.9,156.28,705414.0
2021-11-19 12:00:00,156.26,156.32,155.55,155.73,579947.0,156.26,156.32,155.55,155.73,579947.0
2021-11-19 12:10:00,155.73,156.56,155.71,156.11,895047.0,155.73,156.56,155.71,156.11,895047.0
2021-11-19 12:20:00,156.1,156.27,155.84,156.17,551459.0,156.1,156.27,155.84,156.17,551459.0
2021-11-19 12:30:00,156.19,156.41,155.85,156.22,489002.0,156.19,156.41,155.85,156.22,489002.0
2021-11-19 12:40:00,156.2,156.22,155.68,155.85,575164.0,156.2,156.22,155.68,155.85,575164.0
2021-11-19 12:50:00,155.84,156.67,155.84,156.36,913075.0,155.84,156.67,155.84,156.36,913075.0
2021-11-19 13:00:00,156.36,156.85,156.36,156.79,586237.0,156.36,156.85,156.36,156.79,586237.0
2021-11-19 13:10:00,156.8,156.92,156.1,156.12,801754.0,156.8,156.92,156.1,156.12,801754.0
2021-11-19 13:20:00,156.13,156.25,155.64,155.77,603369.0,156.13,156.25,155.64,155.77,603369.0
2021-11-19 13:30:00,155.77,156.02,155.27,155.36,828961.0,155.77,156.02,155.27,155.36,828961.0
2021-11-19 13:40:00,155.37,155.74,155.24,155.71,634343.0,155.37,155.74,155.24,155.71,634343.0
2021-11-19 13:50:00,155.72,156.15,155.69,156.05,736476.0,155.72,156.15,155.69,156.05,736476.0
2021-11-19 14:00:00,156.07,156.34,155.95,156.11,577699.0,156.07,156.34,155.95,156.11,577699.0
2021-11-19 14:10:00,156.12,156.31,155.94,156.0,467483.0,156.12,156.31,155.94,156.0,467483.0
2021-11-19 14:20:00,156.01,156.43,155.99,156.18,460817.0,156.01,156.43,155.99,156.18,460817.0
2021-11-19 14:30:00,156.16,156.29,155.8,155.97,385929.0,156.16,156.29,155.8,155.97,385929.0
2021-11-19 14:40:00,155.97,156.44,155.94,156.31,481010.0,155.97,156.44,155.94,156.31,481010.0
2021-11-19 14:50:00,156.33,156.42,156.03,156.19,478660.0,156.33,156.42,156.03,156.19,478660.0
2021-11-19 15:00:00,156.19,156.25,155.84,156.01,650695.0,156.19,156.25,155.84,156.01,650695.0
2021-11-19 15:10:00,156.01,156.07,155.61,155.86,571737.0,156.01,156.07,155.61,155.86,571737.0
2021-11-19 15:20:00,155.84,156.07,155.6,155.85,795263.0,155.84,156.07,155.6,155.85,795263.0
2021-11-19 15:30:00,155.86,155.88,155.35,155.42,625479.0,155.86,155.88,155.35,155.42,625479.0
2021-11-19 15:40:00,155.44,155.46,155.02,155.05,622614.0,155.44,155.46,155.02,155.05,622614.0
2021-11-19 15:50:00,155.03,155.47,154.98,155.44,1218157.0,155.03,155.47,154.98,155.44,1218157.0
2021-11-22 09:30:00,157.14,159.4,156.49,158.57,3286405.0,157.14,159.4,156.49,158.57,3286405.0
2021-11-22 09:40:00,158.57,159.55,157.9,159.55,1964045.0,158.57,159.55,157.9,159.55,1964045.0
2021-11-22 09:50:00,159.54,160.66,159.12,160.59,2844979.0,159.54,160.66,159.12,160.59,2844979.0
2021-11-22 10:00:00,160.59,161.69,160.56,160.64,2345578.0,160.59,161.69,160.56,160.64,2345578.0
2021-11-22 10:10:00,160.65,161.81,160.57,161.29,1726180.0,160.65,161.81,160.57,161.29,1726180.0
2021-11-22 10:20:00,161.31,161.88,160.77,160.95,1441355.0,161.31,161.88,160.77,160.95,1441355.0
2021-11-22 10:30:00,160.95,161.16,160.37,160.98,1380112.0,160.95,161.16,160.37,160.98,1380112.0
2021-11-22 10:40:00,160.98,161.38,160.5,161.21,976010.0,160.98,161.38,160.5,161.21,976010.0
2021-11-22 10:50:00,161.21,161.34,159.91,160.1,1294329.0,161.21,161.34,159.91,160.1,1294329.0
2021-11-22 11:00:00,160.1,160.35,158.94,159.49,1160394.0,160.1,160.35,158.94,159.49,1160394.0
2021-11-22 11:10:00,159.5,159.87,158.68,158.75,1239539.0,159.5,159.87,158.68,158.75,1239539.0
2021-11-22 11:20:00,158.72,159.46,157.56,157.74,1636151.0,158.72,159.46,157.56,157.74,1636151.0
2021-11-22 11:30:00,157.75,158.2,156.96,157.47,1400247.0,157.75,158.2,156.96,157.47,1400247.0
2021-11-22 11:40:00,157.47,157.54,155.46,155.68,1961833.0,157.47,157.54,155.46,155.68,1961833.0
2021-11-22 11:50:00,155.71,156.16,153.54,154.82,2167995.0,155.71,156.16,153.54,154.82,2167995.0
2021-11-22 12:00:00,154.81,155.4,153.55,154.01,2285243.0,154.81,155.4,153.55,154.01,2285243.0
2021-11-22 12:10:00,154.01,154.8,153.83,154.19,1522872.0,154.01,154.8,153.83,154.19,1522872.0
2021-11-22 12:20:00,154.21,154.54,153.22,153.96,1461952.0,154.21,154.54,153.22,153.96,1461952.0
2021-11-22 12:30:00,153.96,154.93,153.82,154.72,1396239.0,153.96,154.93,153.82,154.72,1396239.0
2021-11-22 12:40:00,154.75,155.5,154.72,155.02,1055889.0,154.75,155.5,154.72,155.02,1055889.0
2021-11-22 12:50:00,155.03,155.17,154.2,154.9,920065.0,155.03,155.17,154.2,154.9,920065.0
2021-11-22 13:00:00,154.92,154.99,153.47,153.55,770556.0,154.92,154.99,153.47,153.55,770556.0
2021-11-22 13:10:00,153.55,154.43,153.54,154.3,848551.0,153.55,154.43,153.54,154.3,848551.0
2021-11-22 13:20:00,154.34,154.74,154.09,154.31,726832.0,154.34,154.74,154.09,154.31,726832.0
2021-11-22 13:30:00,154.38,155.13,154.32,154.96,823793.0,154.38,155.13,154.32,154.96,823793.0
2021-11-22 13:40:00,154.97,154.97,154.36,154.63,576636.0,154.97,154.97,154.36,154.63,576636.0
2021-11-22 13:50:00,154.65,154.8,154.38,154.58,409365.0,154.65,154.8,154.38,154.58,409365.0
2021-11-22 14:00:00,154.65,155.3,154.61,154.85,593792.0,154.65,155.3,154.61,154.85,593792.0
2021-11-22 14:10:00,154.88,154.99,154.47,154.59,465422.0,154.88,154.99,154.47,154.59,465422.0
2021-11-22 14:20:00,154.59,154.74,153.85,153.89,590421.0,154.59,154.74,153.85,153.89,590421.0
2021-11-22 14:30:00,153.88,154.22,153.69,154.06,696607.0,153.88,154.22,153.69,154.06,696607.0
2021-11-22 14:40:00,154.06,154.79,153.98,154.65,670732.0,154.06,154.79,153.98,154.65,670732.0
2021-11-22 14:50:00,154.66,154.82,154.22,154.37,695685.0,154.66,154.82,154.22,154.37,695685.0
2021-11-22 15:00:00,154.39,155.15,154.15,155.12,934100.0,154.39,155.15,154.15,155.12,934100.0
2021-11-22 15:10:00,155.1,155.17,154.67,154.78,676472.0,155.1,155.17,154.67,154.78,676472.0
2021-11-22 15:20:00,154.78,155.13,154.31,154.4,707904.0,154.78,155.13,154.31,154.4,707904.0
2021-11-22 15:30:00,154.39,154.97,154.31,154.46,753128.0,154.39,154.97,154.31,154.46,753128.0
2021-11-22 15:40:00,154.45,154.54,153.57,153.65,761774.0,154.45,154.54,153.57,153.65,761774.0
2021-11-22 15:50:00,153.66,153.9,152.39,152.49,2032791.0,153.66,153.9,152.39,152.49,2032791.0
2021-11-23 09:30:00,150.4,151.31,148.41,150.62,3958889.0,150.4,151.31,148.41,150.62,3958889.0
2021-11-23 09:40:00,150.6,152.66,150.52,152.14,2067167.0,150.6,152.66,150.52,152.14,2067167.0
2021-11-23 09:50:00,152.11,152.62,151.42,151.43,1398120.0,152.11,152.62,151.42,151.43,1398120.0
2021-11-23 10:00:00,151.49,151.71,148.92,149.02,2500186.0,151.49,151.71,148.92,149.02,2500186.0
2021-11-23 10:10:00,149.02,150.24,148.89,149.78,2081108.0,149.02,150.24,148.89,149.78,2081108.0
2021-11-23 10:20:00,149.78,150.86,149.27,149.68,1665550.0,149.78,150.86,149.27,149.68,1665550.0
2021-11-23 10:30:00,149.6,150.31,149.37,149.75,1276885.0,149.6,150.31,149.37,149.75,1276885.0
2021-11-23 10:40:00,149.69,149.7,147.63,148.07,2043907.0,149.69,149.7,147.63,148.07,2043907.0
2021-11-23 10:50:00,148.07,148.21,145.93,146.2,2463333.0,148.07,148.21,145.93,146.2,2463333.0
2021-11-23 11:00:00,146.2,146.83,145.29,146.61,2874347.0,146.2,146.83,145.29,146.61,2874347.0
2021-11-23 11:10:00,146.59,147.61,146.28,147.38,1947879.0,146.59,147.61,146.28,147.38,1947879.0
2021-11-23 11:20:00,147.38,148.07,147.11,147.6,1351505.0,147.38,148.07,147.11,147.6,1351505.0
2021-11-23 11:30:00,147.59,148.32,146.95,147.21,1440653.0,147.59,148.32,146.95,147.21,1440653.0
2021-11-23 11:40:00,147.21,148.12,146.44,147.69,1209656.0,147.21,148.12,146.44,147.69,1209656.0
2021-11-23 11:50:00,147.7,147.98,146.81,147.31,775908.0,147.7,147.98,146.81,147.31,775908.0
2021-11-23 12:00:00,147.31,147.62,146.77,147.11,815862.0,147.31,147.62,146.77,147.11,815862.0
2021-11-23 12:10:00,147.15,147.95,147.13,147.85,781047.0,147.15,147.95,147.13,147.85,781047.0
2021-11-23 12:20:00,147.85,148.29,147.6,147.65,795375.0,147.85,148.29,147.6,147.65,795375.0
2021-11-23 12:30:00,147.64,148.32,147.53,148.08,719058.0,147.64,148.32,147.53,148.08,719058.0
2021-11-23 12:40:00,148.11,148.21,147.33,147.78,803195.0,148.11,148.21,147.33,147.78,803195.0
2021-11-23 12:50:00,147.77,148.2,147.13,147.23,800113.0,147.77,148.2,147.13,147.23,800113.0
2021-11-23 13:00:00,147.22,147.63,146.29,146.68,1207229.0,147.22,147.63,146.29,146.68,1207229.0
2021-11-23 13:10:00,146.62,146.85,145.75,145.9,1241329.0,146.62,146.85,145.75,145.9,1241329.0
2021-11-23 13:20:00,145.89,146.85,145.89,146.39,780231.0,145.89,146.85,145.89,146.39,780231.0
2021-11-23 13:30:00,146.37,146.52,146.05,146.17,660956.0,146.37,146.52,146.05,146.17,660956.0
2021-11-23 13:40:00,146.14,146.92,145.83,146.72,885365.0,146.14,146.92,145.83,146.72,885365.0
2021-11-23 13:50:00,146.73,147.68,146.7,147.1,1020217.0,146.73,147.68,146.7,147.1,1020217.0
2021-11-23 14:00:00,147.12,147.44,146.62,146.88,848419.0,147.12,147.44,146.62,146.88,848419.0
2021-11-23 14:10:00,146.89,147.13,146.23,146.33,737382.0,146.89,147.13,146.23,146.33,737382.0
2021-11-23 14:20:00,146.36,147.4,146.33,146.96,801386.0,146.36,147.4,146.33,146.96,801386.0
2021-11-23 14:30:00,146.94,147.54,146.6,147.32,804024.0,146.94,147.54,146.6,147.32,804024.0
2021-11-23 14:40:00,147.31,148.65,147.27,148.63,1129197.0,147.31,148.65,147.27,148.63,1129197.0
2021-11-23 14:50:00,148.63,148.9,148.27,148.66,1178827.0,148.63,148.9,148.27,148.66,1178827.0
2021-11-23 15:00:00,148.66,148.93,148.15,148.77,951972.0,148.66,148.93,148.15,148.77,951972.0
2021-11-23 15:10:00,148.75,150.2,148.63,149.26,1218933.0,148.75,150.2,148.63,149.26,1218933.0
2021-11-23 15:20:00,149.3,149.36,148.51,148.52,843320.0,149.3,149.36,148.51,148.52,843320.0
2021-11-23 15:30:00,148.53,149.41,148.53,149.09,927269.0,148.53,149.41,148.53,149.09,927269.0
2021-11-23 15:40:00,149.1,149.38,148.71,149.22,895553.0,149.1,149.38,148.71,149.22,895553.0
2021-11-23 15:50:00,149.25,150.04,148.65,149.92,1689002.0,149.25,150.04,148.65,149.92,1689002.0
2021-11-24 09:30:00,149.5,149.61,147.19,147.83,2465767.0,149.5,149.61,147.19,147.83,2465767.0
2021-11-24 09:40:00,147.87,150.04,147.72,149.63,2093626.0,147.87,150.04,147.72,149.63,2093626.0
2021-11-24 09:50:00,149.64,151.62,149.56,151.44,2610229.0,149.64,151.62,149.56,151.44,2610229.0
2021-11-24 10:00:00,151.42,152.74,150.9,151.98,2522930.0,151.42,152.74,150.9,151.98,2522930.0
2021-11-24 10:10:00,152.01,153.03,151.61,152.68,2173631.0,152.01,153.03,151.61,152.68,2173631.0
2021-11-24 10:20:00,152.74,153.68,152.5,153.31,1886083.0,152.74,153.68,152.5,153.31,1886083.0
2021-11-24 10:30:00,153.33,154.37,153.12,154.23,1806135.0,153.33,154.37,153.12,154.23,1806135.0
2021-11-24 10:40:00,154.2,154.4,153.2,153.65,1875985.0,154.2,154.4,153.2,153.65,1875985.0
2021-11-24 10:50:00,153.63,154.31,152.88,152.98,1970150.0,153.63,154.31,152.88,152.98,1970150.0
2021-11-24 11:00:00,152.97,153.41,152.56,153.27,1483314.0,152.97,153.41,152.56,153.27,1483314.0
2021-11-24 11:10:00,153.25,153.87,153.25,153.87,1166568.0,153.25,153.87,153.25,153.87,1166568.0
2021-11-24 11:20:00,153.88,154.8,153.73,154.62,1455391.0,153.88,154.8,153.73,154.62,1455391.0
2021-11-24 11:30:00,154.63,155.0,154.33,154.95,1967032.0,154.63,155.0,154.33,154.95,1967032.0
2021-11-24 11:40:00,154.94,155.0,154.4,154.79,1372236.0,154.94,155.0,154.4,154.79,1372236.0
2021-11-24 11:50:00,154.83,155.3,154.37,154.68,1612782.0,154.83,155.3,154.37,154.68,1612782.0
2021-11-24 12:00:00,154.7,155.4,154.37,154.71,1443556.0,154.7,155.4,154.37,154.71,1443556.0
2021-11-24 12:10:00,154.72,154.99,154.54,154.93,664686.0,154.72,154.99,154.54,154.93,664686.0
2021-11-24 12:20:00,154.88,154.99,154.18,154.81,1073769.0,154.88,154.99,154.18,154.81,1073769.0
2021-11-24 12:30:00,154.76,155.66,154.49,155.44,1176377.0,154.76,155.66,154.49,155.44,1176377.0
2021-11-24 12:40:00,155.44,155.54,154.84,155.5,880261.0,155.44,155.54,154.84,155.5,880261.0
2021-11-24 12:50:00,155.5,155.67,155.17,155.3,781918.0,155.5,155.67,155.17,155.3,781918.0
2021-11-24 13:00:00,155.33,155.49,155.02,155.3,649135.0,155.33,155.49,155.02,155.3,649135.0
2021-11-24 13:10:00,155.28,155.56,155.22,155.46,496572.0,155.28,155.56,155.22,155.46,496572.0
2021-11-24 13:20:00,155.45,155.86,155.34,155.65,759130.0,155.45,155.86,155.34,155.65,759130.0
2021-11-24 13:30:00,155.67,155.98,155.45,155.73,869648.0,155.67,155.98,155.45,155.73,869648.0
2021-11-24 13:40:00,155.72,156.26,155.55,155.68,1112985.0,155.72,156.26,155.55,155.68,1112985.0
2021-11-24 13:50:00,155.69,155.92,155.32,155.67,759888.0,155.69,155.92,155.32,155.67,759888.0
2021-11-24 14:00:00,155.63,156.0,154.85,154.97,1122893.0,155.63,156.0,154.85,154.97,1122893.0
2021-11-24 14:10:00,155.02,155.66,154.44,155.51,1232196.0,155.02,155.66,154.44,155.51,1232196.0
2021-11-24 14:20:00,155.5,155.5,154.81,155.06,612738.0,155.5,155.5,154.81,155.06,612738.0
2021-11-24 14:30:00,155.11,155.7,155.11,155.65,708130.0,155.11,155.7,155.11,155.65,708130.0
2021-11-24 14:40:00,155.65,156.07,155.45,155.91,643214.0,155.65,156.07,155.45,155.91,643214.0
2021-11-24 14:50:00,155.93,156.54,155.81,156.32,1074494.0,155.93,156.54,155.81,156.32,1074494.0
2021-11-24 15:00:00,156.3,156.72,156.12,156.71,1050174.0,156.3,156.72,156.12,156.71,1050174.0
2021-11-24 15:10:00,156.68,156.9,156.47,156.67,917127.0,156.68,156.9,156.47,156.67,917127.0
2021-11-24 15:20:00,156.69,157.1,156.69,157.03,877391.0,156.69,157.1,156.69,157.03,877391.0
2021-11-24 15:30:00,157.03,157.68,156.84,157.5,1417932.0,157.03,157.68,156.84,157.5,1417932.0
2021-11-24 15:40:00,157.5,157.65,157.04,157.44,1695714.0,157.5,157.65,157.04,157.44,1695714.0
2021-11-24 15:50:00,157.44,157.93,157.3,157.78,2076058.0,157.44,157.93,157.3,157.78,2076058.0
2021-11-26 09:30:00,155.79,157.24,154.85,156.71,2916035.0,155.79,157.24,154.85,156.71,2916035.0
2021-11-26 09:40:00,156.69,156.9,154.79,155.4,1923188.0,156.69,156.9,154.79,155.4,1923188.0
2021-11-26 09:50:00,155.42,158.1,155.39,157.42,2198127.0,155.42,158.1,155.39,157.42,2198127.0
2021-11-26 10:00:00,157.4,157.55,155.64,156.76,1952229.0,157.4,157.55,155.64,156.76,1952229.0
2021-11-26 10:10:00,156.76,156.82,155.02,155.37,1355274.0,156.76,156.82,155.02,155.37,1355274.0
2021-11-26 10:20:00,155.39,156.3,155.2,156.25,1238231.0,155.39,156.3,155.2,156.25,1238231.0
2021-11-26 10:30:00,156.21,156.7,155.62,156.02,1227183.0,156.21,156.7,155.62,156.02,1227183.0
2021-11-26 10:40:00,156.02,156.28,154.17,154.71,1614979.0,156.02,156.28,154.17,154.71,1614979.0
2021-11-26 10:50:00,154.71,155.28,154.32,155.01,1075331.0,154.71,155.28,154.32,155.01,1075331.0
2021-11-26 11:00:00,155.0,155.08,154.45,154.85,781080.0,155.0,155.08,154.45,154.85,781080.0
2021-11-26 11:10:00,154.81,154.9,152.94,153.03,1213787.0,154.81,154.9,152.94,153.03,1213787.0
2021-11-26 11:20:00,153.05,153.84,152.81,153.77,1032522.0,153.05,153.84,152.81,153.77,1032522.0
2021-11-26 11:30:00,153.75,154.75,153.52,154.66,918770.0,153.75,154.75,153.52,154.66,918770.0
2021-11-26 11:40:00,154.64,155.18,153.88,154.91,1106981.0,154.64,155.18,153.88,154.91,1106981.0
2021-11-26 11:50:00,154.92,155.13,154.03,154.51,1061956.0,154.92,155.13,154.03,154.51,1061956.0
2021-11-26 12:00:00,154.51,155.09,154.08,154.91,712704.0,154.51,155.09,154.08,154.91,712704.0
2021-11-26 12:10:00,154.9,155.44,154.67,155.2,950209.0,154.9,155.44,154.67,155.2,950209.0
2021-11-26 12:20:00,155.23,156.03,154.85,155.96,959439.0,155.23,156.03,154.85,155.96,959439.0
2021-11-26 12:30:00,155.95,156.75,155.8,156.7,1403089.0,155.95,156.75,155.8,156.7,1403089.0
2021-11-26 12:40:00,156.7,156.71,155.13,155.14,1474616.0,156.7,156.71,155.13,155.14,1474616.0
2021-11-26 12:50:00,155.13,155.6,154.03,154.89,2703426.0,155.13,155.6,154.03,154.89,2703426.0
2021-11-29 09:30:00,157.57,159.85,157.45,159.59,3986617.0,157.57,159.85,157.45,159.59,3986617.0
2021-11-29 09:40:00,159.61,159.94,157.83,157.97,2705844.0,159.61,159.94,157.83,157.97,2705844.0
2021-11-29 09:50:00,157.97,159.77,157.85,158.91,2132036.0,157.97,159.77,157.85,158.91,2132036.0
2021-11-29 10:00:00,158.88,159.86,158.3,158.86,1841616.0,158.88,159.86,158.3,158.86,1841616.0
2021-11-29 10:10:00,158.82,159.43,158.43,158.79,1407940.0,158.82,159.43,158.43,158.79,1407940.0
2021-11-29 10:20:00,158.81,158.86,156.94,157.19,1637604.0,158.81,158.86,156.94,157.19,1637604.0
2021-11-29 10:30:00,157.16,157.41,156.1,156.7,1882913.0,157.16,157.41,156.1,156.7,1882913.0
2021-11-29 10:40:00,156.64,158.7,156.55,158.06,2742687.0,156.64,158.7,156.55,158.06,2742687.0
2021-11-29 10:50:00,158.07,158.25,157.29,157.97,1410981.0,158.07,158.25,157.29,157.97,1410981.0
2021-11-29 11:00:00,157.89,158.2,157.51,158.1,862385.0,157.89,158.2,157.51,158.1,862385.0
2021-11-29 11:10:00,158.07,158.7,158.07,158.27,1037385.0,158.07,158.7,158.07,158.27,1037385.0
2021-11-29 11:20:00,158.3,158.9,157.87,157.9,991236.0,158.3,158.9,157.87,157.9,991236.0
2021-11-29 11:30:00,157.9,159.08,157.87,159.0,1089230.0,157.9,159.08,157.87,159.0,1089230.0
2021-11-29 11:40:00,159.0,159.27,158.72,158.89,884138.0,159.0,159.27,158.72,158.89,884138.0
2021-11-29 11:50:00,158.86,159.15,158.6,158.93,616060.0,158.86,159.15,158.6,158.93,616060.0
2021-11-29 12:00:00,158.93,159.7,158.74,159.26,1120088.0,158.93,159.7,158.74,159.26,1120088.0
2021-11-29 12:10:00,159.23,159.5,158.95,159.21,696367.0,159.23,159.5,158.95,159.21,696367.0
2021-11-29 12:20:00,159.21,159.45,159.11,159.27,539817.0,159.21,159.45,159.11,159.27,539817.0
2021-11-29 12:30:00,159.28,160.09,159.02,159.74,1293963.0,159.28,160.09,159.02,159.74,1293963.0
2021-11-29 12:40:00,159.7,160.02,159.47,159.9,791747.0,159.7,160.02,159.47,159.9,791747.0
2021-11-29 12:50:00,159.88,159.92,159.23,159.76,716571.0,159.88,159.92,159.23,159.76,716571.0
2021-11-29 13:00:00,159.76,160.17,159.76,160.05,757046.0,159.76,160.17,159.76,160.05,757046.0
2021-11-29 13:10:00,160.08,160.08,159.1,159.36,766547.0,160.08,160.08,159.1,159.36,766547.0
2021-11-29 13:20:00,159.34,159.74,158.84,159.67,611757.0,159.34,159.74,158.84,159.67,611757.0
2021-11-29 13:30:00,159.68,159.74,159.03,159.14,659698.0,159.68,159.74,159.03,159.14,659698.0
2021-11-29 13:40:00,159.13,159.87,159.12,159.56,738068.0,159.13,159.87,159.12,159.56,738068.0
2021-11-29 13:50:00,159.59,160.2,159.43,160.17,720997.0,159.59,160.2,159.43,160.17,720997.0
2021-11-29 14:00:00,160.16,160.38,159.85,160.18,835448.0,160.16,160.38,159.85,160.18,835448.0
2021-11-29 14:10:00,160.18,160.48,159.9,160.23,860626.0,160.18,160.48,159.9,160.23,860626.0
2021-11-29 14:20:00,160.21,160.5,160.08,160.24,702692.0,160.21,160.5,160.08,160.24,702692.0
2021-11-29 14:30:00,160.28,160.36,159.45,159.75,860093.0,160.28,160.36,159.45,159.75,860093.0
2021-11-29 14:40:00,159.75,160.57,159.74,160.3,931658.0,159.75,160.57,159.74,160.3,931658.0
2021-11-29 14:50:00,160.3,160.65,160.25,160.48,871643.0,160.3,160.65,160.25,160.48,871643.0
2021-11-29 15:00:00,160.46,161.41,160.41,161.21,1418222.0,160.46,161.41,160.41,161.21,1418222.0
2021-11-29 15:10:00,161.23,161.94,161.19,161.64,1987275.0,161.23,161.94,161.19,161.64,1987275.0
2021-11-29 15:20:00,161.66,161.87,161.24,161.74,1212544.0,161.66,161.87,161.24,161.74,1212544.0
2021-11-29 15:30:00,161.74,162.28,161.71,162.03,1443390.0,161.74,162.28,161.71,162.03,1443390.0
2021-11-29 15:40:00,162.02,162.06,161.58,162.01,1008938.0,162.02,162.06,161.58,162.01,1008938.0
2021-11-29 15:50:00,162.03,162.51,161.8,161.9,2104978.0,162.03,162.51,161.8,161.9,2104978.0
2021-11-30 09:30:00,163.36,163.49,161.37,162.8,4025110.0,163.36,163.49,161.37,162.8,4025110.0
2021-11-30 09:40:00,162.76,163.03,161.4,162.57,2756071.0,162.76,163.03,161.4,162.57,2756071.0
2021-11-30 09:50:00,162.54,164.46,162.18,163.81,3157201.0,162.54,164.46,162.18,163.81,3157201.0
2021-11-30 10:00:00,163.81,164.42,163.22,163.97,1964932.0,163.81,164.42,163.22,163.97,1964932.0
2021-11-30 10:10:00,163.97,164.23,162.89,163.26,1895666.0,163.97,164.23,162.89,163.26,1895666.0
2021-11-30 10:20:00,163.33,163.77,162.3,163.74,2089824.0,163.33,163.77,162.3,163.74,2089824.0
2021-11-30 10:30:00,163.73,164.14,161.64,162.09,2660319.0,163.73,164.14,161.64,162.09,2660319.0
2021-11-30 10:40:00,162.09,162.7,160.3,160.48,2298840.0,162.09,162.7,160.3,160.48,2298840.0
2021-11-30 10:50:00,160.48,160.8,158.02,158.03,3433722.0,160.48,160.8,158.02,158.03,3433722.0
2021-11-30 11:00:00,158.08,159.22,157.24,158.45,3019294.0,158.08,159.22,157.24,158.45,3019294.0
2021-11-30 11:10:00,158.47,159.4,157.92,158.44,2173434.0,158.47,159.4,157.92,158.44,2173434.0
2021-11-30 11:20:00,158.4,158.82,157.75,158.02,1465125.0,158.4,158.82,157.75,158.02,1465125.0
2021-11-30 11:30:00,158.05,158.54,156.63,157.62,1920337.0,158.05,158.54,156.63,157.62,1920337.0
2021-11-30 11:40:00,157.59,157.65,156.51,157.06,1606124.0,157.59,157.65,156.51,157.06,1606124.0
2021-11-30 11:50:00,157.1,157.66,156.66,157.54,1547812.0,157.1,157.66,156.66,157.54,1547812.0
2021-11-30 12:00:00,157.55,157.58,155.9,156.08,1651623.0,157.55,157.58,155.9,156.08,1651623.0
2021-11-30 12:10:00,156.06,157.0,155.68,156.77,1445512.0,156.06,157.0,155.68,156.77,1445512.0
2021-11-30 12:20:00,156.75,157.32,156.5,157.12,1015742.0,156.75,157.32,156.5,157.12,1015742.0
2021-11-30 12:30:00,157.12,157.65,156.85,157.5,921770.0,157.12,157.65,156.85,157.5,921770.0
2021-11-30 12:40:00,157.51,157.8,156.92,157.09,862671.0,157.51,157.8,156.92,157.09,862671.0
2021-11-30 12:50:00,157.11,157.59,156.26,156.49,930299.0,157.11,157.59,156.26,156.49,930299.0
2021-11-30 13:00:00,156.52,156.75,155.89,156.4,832287.0,156.52,156.75,155.89,156.4,832287.0
2021-11-30 13:10:00,156.38,156.85,155.93,156.76,631716.0,156.38,156.85,155.93,156.76,631716.0
2021-11-30 13:20:00,156.76,157.2,156.46,156.93,722145.0,156.76,157.2,156.46,156.93,722145.0
2021-11-30 13:30:00,156.94,157.58,156.63,157.51,859661.0,156.94,157.58,156.63,157.51,859661.0
2021-11-30 13:40:00,157.5,157.5,157.07,157.35,545205.0,157.5,157.5,157.07,157.35,545205.0
2021-11-30 13:50:00,157.36,158.35,157.23,158.31,925724.0,157.36,158.35,157.23,158.31,925724.0
2021-11-30 14:00:00,158.29,158.44,157.66,157.97,1331378.0,158.29,158.44,157.66,157.97,1331378.0
2021-11-30 14:10:00,157.96,158.14,157.34,158.0,767597.0,157.96,158.14,157.34,158.0,767597.0
2021-11-30 14:20:00,158.0,158.72,157.96,158.14,1083201.0,158.0,158.72,157.96,158.14,1083201.0
2021-11-30 14:30:00,158.16,158.4,157.92,158.12,676535.0,158.16,158.4,157.92,158.12,676535.0
2021-11-30 14:40:00,158.16,158.42,157.32,157.35,871082.0,158.16,158.42,157.32,157.35,871082.0
2021-11-30 14:50:00,157.38,157.6,156.88,157.55,1133935.0,157.38,157.6,156.88,157.55,1133935.0
2021-11-30 15:00:00,157.5,158.13,157.33,157.57,1092745.0,157.5,158.13,157.33,157.57,1092745.0
2021-11-30 15:10:00,157.56,157.92,157.31,157.64,668093.0,157.56,157.92,157.31,157.64,668093.0
2021-11-30 15:20:00,157.62,157.85,156.67,156.83,1174969.0,157.62,157.85,156.67,156.83,1174969.0
2021-11-30 15:30:00,156.82,157.29,156.66,156.9,891886.0,156.82,157.29,156.66,156.9,891886.0
2021-11-30 15:40:00,156.92,158.19,156.85,157.69,1405252.0,156.92,158.19,156.85,157.69,1405252.0
2021-11-30 15:50:00,157.69,158.75,157.67,158.6,2511813.0,157.69,158.75,157.67,158.6,2511813.0
2021-12-01 09:30:00,160.3,160.88,158.6,158.62,3209336.0,160.3,160.88,158.6,158.62,3209336.0
2021-12-01 09:40:00,158.64,159.07,157.34,158.34,2422129.0,158.64,159.07,157.34,158.34,2422129.0
2021-12-01 09:50:00,158.31,160.26,158.2,160.26,2059963.0,158.31,160.26,158.2,160.26,2059963.0
2021-12-01 10:00:00,160.26,160.42,158.93,159.61,1852878.0,160.26,160.42,158.93,159.61,1852878.0
2021-12-01 10:10:00,159.64,159.75,158.3,158.39,1397729.0,159.64,159.75,158.3,158.39,1397729.0
2021-12-01 10:20:00,158.4,158.57,157.6,157.91,1561068.0,158.4,158.57,157.6,157.91,1561068.0
2021-12-01 10:30:00,157.88,158.2,157.25,157.25,1376405.0,157.88,158.2,157.25,157.25,1376405.0
2021-12-01 10:40:00,157.25,158.87,156.99,158.66,1405880.0,157.25,158.87,156.99,158.66,1405880.0
2021-12-01 10:50:00,158.66,159.28,158.52,159.21,1161374.0,158.66,159.28,158.52,159.21,1161374.0
2021-12-01 11:00:00,159.21,159.39,158.3,158.59,978863.0,159.21,159.39,158.3,158.59,978863.0
2021-12-01 11:10:00,158.62,159.39,158.52,159.19,1046537.0,158.62,159.39,158.52,159.19,1046537.0
2021-12-01 11:20:00,159.22,159.77,158.37,158.46,1076885.0,159.22,159.77,158.37,158.46,1076885.0
2021-12-01 11:30:00,158.49,158.74,157.66,158.36,1041706.0,158.49,158.74,157.66,158.36,1041706.0
2021-12-01 11:40:00,158.39,158.5,157.6,158.3,803390.0,158.39,158.5,157.6,158.3,803390.0
2021-12-01 11:50:00,158.29,158.29,156.82,157.28,954918.0,158.29,158.29,156.82,157.28,954918.0
2021-12-01 12:00:00,157.25,157.88,157.06,157.35,862476.0,157.25,157.88,157.06,157.35,862476.0
2021-12-01 12:10:00,157.34,157.84,156.88,157.54,908056.0,157.34,157.84,156.88,157.54,908056.0
2021-12-01 12:20:00,157.56,157.75,156.87,157.0,652843.0,157.56,157.75,156.87,157.0,652843.0
2021-12-01 12:30:00,157.02,157.25,156.5,156.89,903367.0,157.02,157.25,156.5,156.89,903367.0
2021-12-01 12:40:00,156.8,156.9,155.62,155.93,1330678.0,156.8,156.9,155.62,155.93,1330678.0
2021-12-01 12:50:00,155.91,155.92,154.35,154.4,1550746.0,155.91,155.92,154.35,154.4,1550746.0
2021-12-01 13:00:00,154.39,155.16,154.06,154.54,1654511.0,154.39,155.16,154.06,154.54,1654511.0
2021-12-01 13:10:00,154.56,154.56,153.68,153.87,1507212.0,154.56,154.56,153.68,153.87,1507212.0
2021-12-01 13:20:00,153.91,155.0,153.91,154.72,1098364.0,153.91,155.0,153.91,154.72,1098364.0
2021-12-01 13:30:00,154.72,154.98,154.15,154.4,897357.0,154.72,154.98,154.15,154.4,897357.0
2021-12-01 13:40:00,154.4,154.46,152.36,152.46,1688301.0,154.4,154.46,152.36,152.46,1688301.0
2021-12-01 13:50:00,152.47,153.47,152.44,153.18,1676972.0,152.47,153.47,152.44,153.18,1676972.0
2021-12-01 14:00:00,153.17,153.52,151.83,152.02,1533088.0,153.17,153.52,151.83,152.02,1533088.0
2021-12-01 14:10:00,152.05,152.12,151.1,151.32,1315079.0,152.05,152.12,151.1,151.32,1315079.0
2021-12-01 14:20:00,151.31,152.67,151.24,152.39,1241773.0,151.31,152.67,151.24,152.39,1241773.0
2021-12-01 14:30:00,152.4,153.08,152.3,152.92,1226561.0,152.4,153.08,152.3,152.92,1226561.0
2021-12-01 14:40:00,152.92,153.5,152.57,153.22,1078488.0,152.92,153.5,152.57,153.22,1078488.0
2021-12-01 14:50:00,153.21,153.61,151.9,152.07,1076022.0,153.21,153.61,151.9,152.07,1076022.0
2021-12-01 15:00:00,152.08,152.29,150.93,151.14,1341557.0,152.08,152.29,150.93,151.14,1341557.0
2021-12-01 15:10:00,151.1,151.62,150.54,150.63,1180737.0,151.1,151.62,150.54,150.63,1180737.0
2021-12-01 15:20:00,150.64,150.82,149.31,149.85,1762889.0,150.64,150.82,149.31,149.85,1762889.0
2021-12-01 15:30:00,149.79,150.93,149.33,150.76,1474633.0,149.79,150.93,149.33,150.76,1474633.0
2021-12-01 15:40:00,150.8,151.7,150.52,150.6,1406243.0,150.8,151.7,150.52,150.6,1406243.0
2021-12-01 15:50:00,150.61,150.81,148.92,149.0,2235219.0,150.61,150.81,148.92,149.0,2235219.0
2021-12-02 09:30:00,147.7,151.35,147.03,150.84,3424746.0,147.7,151.35,147.03,150.84,3424746.0
2021-12-02 09:40:00,150.88,151.88,150.3,151.32,2041207.0,150.88,151.88,150.3,151.32,2041207.0
2021-12-02 09:50:00,151.33,152.53,151.03,151.83,2149602.0,151.33,152.53,151.03,151.83,2149602.0
2021-12-02 10:00:00,151.8,152.33,149.96,149.96,1729850.0,151.8,152.33,149.96,149.96,1729850.0
2021-12-02 10:10:00,150.0,150.29,148.55,148.59,2127904.0,150.0,150.29,148.55,148.59,2127904.0
2021-12-02 10:20:00,148.6,150.27,148.23,150.16,1869466.0,148.6,150.27,148.23,150.16,1869466.0
2021-12-02 10:30:00,150.17,150.55,147.51,147.77,1889074.0,150.17,150.55,147.51,147.77,1889074.0
2021-12-02 10:40:00,147.78,148.53,146.47,147.56,2213599.0,147.78,148.53,146.47,147.56,2213599.0
2021-12-02 10:50:00,147.62,148.83,146.74,148.67,1801554.0,147.62,148.83,146.74,148.67,1801554.0
2021-12-02 11:00:00,148.68,150.06,148.12,149.85,1526708.0,148.68,150.06,148.12,149.85,1526708.0
2021-12-02 11:10:00,149.88,150.95,149.7,150.49,1388265.0,149.88,150.95,149.7,150.49,1388265.0
2021-12-02 11:20:00,150.54,150.85,150.0,150.09,986068.0,150.54,150.85,150.0,150.09,986068.0
2021-12-02 11:30:00,150.11,150.35,148.26,148.47,1675952.0,150.11,150.35,148.26,148.47,1675952.0
2021-12-02 11:40:00,148.5,149.24,148.13,148.92,1003218.0,148.5,149.24,148.13,148.92,1003218.0
2021-12-02 11:50:00,148.89,150.44,148.74,150.31,1161758.0,148.89,150.44,148.74,150.31,1161758.0
2021-12-02 12:00:00,150.36,151.07,150.18,151.0,1121844.0,150.36,151.07,150.18,151.0,1121844.0
2021-12-02 12:10:00,151.01,151.28,150.27,151.17,1056253.0,151.01,151.28,150.27,151.17,1056253.0
2021-12-02 12:20:00,151.22,152.29,151.16,151.78,1445033.0,151.22,152.29,151.16,151.78,1445033.0
2021-12-02 12:30:00,151.75,151.91,150.6,151.1,1177920.0,151.75,151.91,150.6,151.1,1177920.0
2021-12-02 12:40:00,151.16,151.56,151.08,151.33,626378.0,151.16,151.56,151.08,151.33,626378.0
2021-12-02 12:50:00,151.31,151.38,150.35,150.47,645876.0,151.31,151.38,150.35,150.47,645876.0
2021-12-02 13:00:00,150.48,150.54,149.59,149.72,954037.0,150.48,150.54,149.59,149.72,954037.0
2021-12-02 13:10:00,149.72,150.45,149.35,149.88,893048.0,149.72,150.45,149.35,149.88,893048.0
2021-12-02 13:20:00,149.89,149.99,149.18,149.31,650608.0,149.89,149.99,149.18,149.31,650608.0
2021-12-02 13:30:00,149.3,150.25,148.92,150.15,772261.0,149.3,150.25,148.92,150.15,772261.0
2021-12-02 13:40:00,150.2,150.2,149.34,149.5,581855.0,150.2,150.2,149.34,149.5,581855.0
2021-12-02 13:50:00,149.49,150.92,149.35,150.82,840896.0,149.49,150.92,149.35,150.82,840896.0
2021-12-02 14:00:00,150.79,150.92,150.39,150.64,623524.0,150.79,150.92,150.39,150.64,623524.0
2021-12-02 14:10:00,150.63,150.84,150.24,150.75,600798.0,150.63,150.84,150.24,150.75,600798.0
2021-12-02 14:20:00,150.75,150.86,150.24,150.76,452479.0,150.75,150.86,150.24,150.76,452479.0
2021-12-02 14:30:00,150.74,150.94,150.39,150.68,588453.0,150.74,150.94,150.39,150.68,588453.0
2021-12-02 14:40:00,150.67,150.81,149.98,150.1,557580.0,150.67,150.81,149.98,150.1,557580.0
2021-12-02 14:50:00,150.13,150.55,149.66,150.34,679813.0,150.13,150.55,149.66,150.34,679813.0
2021-12-02 15:00:00,150.36,151.47,150.34,151.35,749551.0,150.36,151.47,150.34,151.35,749551.0
2021-12-02 15:10:00,151.37,151.4,150.25,150.89,1060805.0,151.37,151.4,150.25,150.89,1060805.0
2021-12-02 15:20:00,150.86,151.33,150.63,150.84,651883.0,150.86,151.33,150.63,150.84,651883.0
2021-12-02 15:30:00,150.83,151.84,150.73,151.78,898562.0,150.83,151.84,150.73,151.78,898562.0
2021-12-02 15:40:00,151.77,152.12,151.14,151.43,1114855.0,151.77,152.12,151.14,151.43,1114855.0
2021-12-02 15:50:00,151.4,151.42,150.06,150.68,1668788.0,151.4,151.42,150.06,150.68,1668788.0
2021-12-03 09:30:00,151.39,152.38,148.0,149.0,3244624.0,151.39,152.38,148.0,149.0,3244624.0
2021-12-03 09:40:00,148.97,150.32,148.6,148.65,1905540.0,148.97,150.32,148.6,148.65,1905540.0
2021-12-03 09:50:00,148.71,149.4,146.65,146.7,2210860.0,148.71,149.4,146.65,146.7,2210860.0
2021-12-03 10:00:00,146.72,147.06,144.4,144.52,2419700.0,146.72,147.06,144.4,144.52,2419700.0
2021-12-03 10:10:00,144.52,147.0,144.25,145.93,2091529.0,144.52,147.0,144.25,145.93,2091529.0
2021-12-03 10:20:00,145.96,146.03,144.88,144.93,1678835.0,145.96,146.03,144.88,144.93,1678835.0
2021-12-03 10:30:00,144.91,144.99,143.43,143.81,2009592.0,144.91,144.99,143.43,143.81,2009592.0
2021-12-03 10:40:00,143.81,143.91,141.82,142.19,2310885.0,143.81,143.91,141.82,142.19,2310885.0
2021-12-03 10:50:00,142.19,143.24,141.51,142.75,2289732.0,142.19,143.24,141.51,142.75,2289732.0
2021-12-03 11:00:00,142.72,143.37,141.76,142.61,1537603.0,142.72,143.37,141.76,142.61,1537603.0
2021-12-03 11:10:00,142.6,142.78,141.24,141.3,1461341.0,142.6,142.78,141.24,141.3,1461341.0
2021-12-03 11:20:00,141.32,143.69,141.18,143.44,1517765.0,141.32,143.69,141.18,143.44,1517765.0
2021-12-03 11:30:00,143.44,143.55,142.74,142.87,1222728.0,143.44,143.55,142.74,142.87,1222728.0
2021-12-03 11:40:00,142.89,143.16,141.83,142.23,1242414.0,142.89,143.16,141.83,142.23,1242414.0
2021-12-03 11:50:00,142.22,142.26,141.02,141.29,1230097.0,142.22,142.26,141.02,141.29,1230097.0
2021-12-03 12:00:00,141.3,142.35,140.72,142.27,1690497.0,141.3,142.35,140.72,142.27,1690497.0
2021-12-03 12:10:00,142.27,142.82,141.81,142.45,1018298.0,142.27,142.82,141.81,142.45,1018298.0
2021-12-03 12:20:00,142.51,143.59,142.3,143.44,1105747.0,142.51,143.59,142.3,143.44,1105747.0
2021-12-03 12:30:00,143.44,143.8,142.44,143.76,1055664.0,143.44,143.8,142.44,143.76,1055664.0
2021-12-03 12:40:00,143.73,144.09,143.24,143.72,961658.0,143.73,144.09,143.24,143.72,961658.0
2021-12-03 12:50:00,143.76,143.98,142.15,142.62,1185392.0,143.76,143.98,142.15,142.62,1185392.0
2021-12-03 13:00:00,142.59,143.23,142.02,143.11,1014120.0,142.59,143.23,142.02,143.11,1014120.0
2021-12-03 13:10:00,143.08,143.66,142.69,143.53,871967.0,143.08,143.66,142.69,143.53,871967.0
2021-12-03 13:20:00,143.51,143.74,143.0,143.05,755624.0,143.51,143.74,143.0,143.05,755624.0
2021-12-03 13:30:00,143.06,143.14,142.13,142.6,781768.0,143.06,143.14,142.13,142.6,781768.0
2021-12-03 13:40:00,142.61,142.94,141.87,142.16,937119.0,142.61,142.94,141.87,142.16,937119.0
2021-12-03 13:50:00,142.14,142.6,141.79,141.85,909640.0,142.14,142.6,141.79,141.85,909640.0
2021-12-03 14:00:00,141.84,142.76,141.8,141.99,885399.0,141.84,142.76,141.8,141.99,885399.0
2021-12-03 14:10:00,141.96,142.5,141.55,141.57,897375.0,141.96,142.5,141.55,141.57,897375.0
2021-12-03 14:20:00,141.55,142.81,141.44,142.61,1018663.0,141.55,142.81,141.44,142.61,1018663.0
2021-12-03 14:30:00,142.6,142.84,141.51,141.57,790195.0,142.6,142.84,141.51,141.57,790195.0
2021-12-03 14:40:00,141.57,142.38,141.57,141.95,820104.0,141.57,142.38,141.57,141.95,820104.0
2021-12-03 14:50:00,141.97,142.2,141.33,141.34,900371.0,141.97,142.2,141.33,141.34,900371.0
2021-12-03 15:00:00,141.34,141.83,140.95,141.09,972583.0,141.34,141.83,140.95,141.09,972583.0
2021-12-03 15:10:00,141.09,141.52,141.04,141.32,989524.0,141.09,141.52,141.04,141.32,989524.0
2021-12-03 15:20:00,141.33,142.49,141.32,141.98,1132016.0,141.33,142.49,141.32,141.98,1132016.0
2021-12-03 15:30:00,141.98,142.4,141.89,142.07,1196714.0,141.98,142.4,141.89,142.07,1196714.0
2021-12-03 15:40:00,142.11,142.39,141.34,141.65,1362688.0,142.11,142.39,141.34,141.65,1362688.0
2021-12-03 15:50:00,141.67,144.16,141.62,144.03,2832064.0,141.67,144.16,141.62,144.03,2832064.0
2021-12-06 09:30:00,141.16,141.31,136.69,136.79,4184266.0,141.16,141.31,136.69,136.79,4184266.0
2021-12-06 09:40:00,136.82,138.23,135.86,136.67,3081999.0,136.82,138.23,135.86,136.67,3081999.0
2021-12-06 09:50:00,136.65,138.25,136.19,136.37,2488695.0,136.65,138.25,136.19,136.37,2488695.0
2021-12-06 10:00:00,136.43,136.9,134.2,135.92,2952591.0,136.43,136.9,134.2,135.92,2952591.0
2021-12-06 10:10:00,135.88,138.65,135.8,137.82,2630284.0,135.88,138.65,135.8,137.82,2630284.0
2021-12-06 10:20:00,137.79,138.13,136.74,137.94,1944417.0,137.79,138.13,136.74,137.94,1944417.0
2021-12-06 10:30:00,137.94,138.07,136.81,137.77,1455566.0,137.94,138.07,136.81,137.77,1455566.0
2021-12-06 10:40:00,137.77,138.07,135.79,136.15,1523533.0,137.77,138.07,135.79,136.15,1523533.0
2021-12-06 10:50:00,136.18,136.5,135.41,136.35,1335206.0,136.18,136.5,135.41,136.35,1335206.0
2021-12-06 11:00:00,136.38,136.47,135.31,135.84,1255445.0,136.38,136.47,135.31,135.84,1255445.0
2021-12-06 11:10:00,135.82,136.08,134.89,136.01,1264599.0,135.82,136.08,134.89,136.01,1264599.0
2021-12-06 11:20:00,135.97,136.07,135.16,135.3,1134201.0,135.97,136.07,135.16,135.3,1134201.0
2021-12-06 11:30:00,135.35,136.81,135.24,136.63,1528523.0,135.35,136.81,135.24,136.63,1528523.0
2021-12-06 11:40:00,136.63,137.05,136.07,136.28,1412488.0,136.63,137.05,136.07,136.28,1412488.0
2021-12-06 11:50:00,136.25,136.3,135.69,136.13,766312.0,136.25,136.3,135.69,136.13,766312.0
2021-12-06 12:00:00,136.16,136.47,135.0,135.31,1101159.0,136.16,136.47,135.0,135.31,1101159.0
2021-12-06 12:10:00,135.29,136.17,135.1,135.96,999901.0,135.29,136.17,135.1,135.96,999901.0
2021-12-06 12:20:00,135.96,136.3,135.63,135.95,795789.0,135.96,136.3,135.63,135.95,795789.0
2021-12-06 12:30:00,135.96,136.6,135.88,136.15,823559.0,135.96,136.6,135.88,136.15,823559.0
2021-12-06 12:40:00,136.12,136.54,135.64,136.53,790971.0,136.12,136.54,135.64,136.53,790971.0
2021-12-06 12:50:00,136.54,137.0,135.84,136.77,1115104.0,136.54,137.0,135.84,136.77,1115104.0
2021-12-06 13:00:00,136.77,137.71,136.45,137.51,1024470.0,136.77,137.71,136.45,137.51,1024470.0
2021-12-06 13:10:00,137.51,138.04,137.51,137.66,995471.0,137.51,138.04,137.51,137.66,995471.0
2021-12-06 13:20:00,137.63,138.88,137.22,138.59,1420279.0,137.63,138.88,137.22,138.59,1420279.0
2021-12-06 13:30:00,138.57,139.28,138.07,139.22,1123196.0,138.57,139.28,138.07,139.22,1123196.0
2021-12-06 13:40:00,139.26,139.65,138.75,138.97,1399316.0,139.26,139.65,138.75,138.97,1399316.0
2021-12-06 13:50:00,138.98,139.48,138.71,139.18,1097438.0,138.98,139.48,138.71,139.18,1097438.0
2021-12-06 14:00:00,139.17,140.06,139.04,139.71,1329780.0,139.17,140.06,139.04,139.71,1329780.0
2021-12-06 14:10:00,139.72,140.44,139.63,140.27,1095273.0,139.72,140.44,139.63,140.27,1095273.0
2021-12-06 14:20:00,140.26,140.64,139.98,140.3,1052240.0,140.26,140.64,139.98,140.3,1052240.0
2021-12-06 14:30:00,140.3,140.37,139.7,139.77,914764.0,140.3,140.37,139.7,139.77,914764.0
2021-12-06 14:40:00,139.8,139.98,138.65,138.86,1254734.0,139.8,139.98,138.65,138.86,1254734.0
2021-12-06 14:50:00,138.81,139.75,138.67,139.4,1337492.0,138.81,139.75,138.67,139.4,1337492.0
2021-12-06 15:00:00,139.38,139.85,138.97,139.22,1016297.0,139.38,139.85,138.97,139.22,1016297.0
2021-12-06 15:10:00,139.23,139.45,138.9,139.22,1145734.0,139.23,139.45,138.9,139.22,1145734.0
2021-12-06 15:20:00,139.22,139.46,138.75,139.05,1181205.0,139.22,139.46,138.75,139.05,1181205.0
2021-12-06 15:30:00,139.05,139.31,138.84,139.07,974280.0,139.05,139.31,138.84,139.07,974280.0
2021-12-06 15:40:00,139.06,139.39,138.85,139.11,1139431.0,139.06,139.39,138.85,139.11,1139431.0
2021-12-06 15:50:00,139.09,139.45,138.88,138.99,2093805.0,139.09,139.45,138.88,138.99,2093805.0
2021-12-07 09:30:00,143.99,144.0,141.68,141.95,3355058.0,143.99,144.0,141.68,141.95,3355058.0
2021-12-07 09:40:00,141.93,142.53,141.0,141.42,2741440.0,141.93,142.53,141.0,141.42,2741440.0
2021-12-07 09:50:00,141.4,142.01,141.06,141.74,1707524.0,141.4,142.01,141.06,141.74,1707524.0
2021-12-07 10:00:00,141.76,142.82,141.39,142.82,2081760.0,141.76,142.82,141.39,142.82,2081760.0
2021-12-07 10:10:00,142.81,143.36,142.0,142.75,1714653.0,142.81,143.36,142.0,142.75,1714653.0
2021-12-07 10:20:00,142.75,143.12,142.22,142.55,1037188.0,142.75,143.12,142.22,142.55,1037188.0
2021-12-07 10:30:00,142.58,143.99,142.47,143.9,1426104.0,142.58,143.99,142.47,143.9,1426104.0
2021-12-07 10:40:00,143.9,144.75,143.76,144.49,1981535.0,143.9,144.75,143.76,144.49,1981535.0
2021-12-07 10:50:00,144.46,144.56,143.4,143.69,1466558.0,144.46,144.56,143.4,143.69,1466558.0
2021-12-07 11:00:00,143.69,144.47,143.68,144.43,990607.0,143.69,144.47,143.68,144.43,990607.0
2021-12-07 11:10:00,144.44,144.48,143.78,144.14,1029184.0,144.44,144.48,143.78,144.14,1029184.0
2021-12-07 11:20:00,144.12,144.22,143.05,143.28,1165364.0,144.12,144.22,143.05,143.28,1165364.0
2021-12-07 11:30:00,143.25,143.88,143.22,143.75,887862.0,143.25,143.88,143.22,143.75,887862.0
2021-12-07 11:40:00,143.74,143.94,143.06,143.12,631077.0,143.74,143.94,143.06,143.12,631077.0
2021-12-07 11:50:00,143.15,143.43,142.91,143.11,727826.0,143.15,143.43,142.91,143.11,727826.0
2021-12-07 12:00:00,143.09,143.59,142.96,143.32,706485.0,143.09,143.59,142.96,143.32,706485.0
2021-12-07 12:10:00,143.34,143.77,143.23,143.55,611941.0,143.34,143.77,143.23,143.55,611941.0
2021-12-07 12:20:00,143.55,144.49,143.44,144.48,1025518.0,143.55,144.49,143.44,144.48,1025518.0
2021-12-07 12:30:00,144.45,145.06,144.32,145.01,1329551.0,144.45,145.06,144.32,145.01,1329551.0
2021-12-07 12:40:00,145.01,145.03,144.57,144.85,794263.0,145.01,145.03,144.57,144.85,794263.0
2021-12-07 12:50:00,144.83,145.48,144.75,145.25,1154733.0,144.83,145.48,144.75,145.25,1154733.0
2021-12-07 13:00:00,145.23,145.75,144.96,145.22,1125306.0,145.23,145.75,144.96,145.22,1125306.0
2021-12-07 13:10:00,145.25,145.44,144.91,145.18,897663.0,145.25,145.44,144.91,145.18,897663.0
2021-12-07 13:20:00,145.16,145.59,144.66,144.86,1056360.0,145.16,145.59,144.66,144.86,1056360.0
2021-12-07 13:30:00,144.86,144.99,144.62,144.98,544962.0,144.86,144.99,144.62,144.98,544962.0
2021-12-07 13:40:00,144.98,145.68,144.93,145.52,1094901.0,144.98,145.68,144.93,145.52,1094901.0
2021-12-07 13:50:00,145.55,145.72,145.28,145.5,610178.0,145.55,145.72,145.28,145.5,610178.0
2021-12-07 14:00:00,145.5,145.76,145.15,145.22,614353.0,145.5,145.76,145.15,145.22,614353.0
2021-12-07 14:10:00,145.22,145.28,144.76,144.82,677947.0,145.22,145.28,144.76,144.82,677947.0
2021-12-07 14:20:00,144.81,144.83,144.27,144.37,880111.0,144.81,144.83,144.27,144.37,880111.0
2021-12-07 14:30:00,144.4,144.47,143.81,144.02,689409.0,144.4,144.47,143.81,144.02,689409.0
2021-12-07 14:40:00,144.02,144.29,143.72,144.18,758362.0,144.02,144.29,143.72,144.18,758362.0
2021-12-07 14:50:00,144.17,144.49,144.01,144.11,649249.0,144.17,144.49,144.01,144.11,649249.0
2021-12-07 15:00:00,144.09,144.4,143.91,143.96,603543.0,144.09,144.4,143.91,143.96,603543.0
2021-12-07 15:10:00,143.96,144.18,143.58,144.1,780171.0,143.96,144.18,143.58,144.1,780171.0
2021-12-07 15:20:00,144.1,144.61,144.0,144.18,910261.0,144.1,144.61,144.0,144.18,910261.0
2021-12-07 15:30:00,144.19,144.75,144.0,144.73,835939.0,144.19,144.75,144.0,144.73,835939.0
2021-12-07 15:40:00,144.72,144.98,144.2,144.38,999248.0,144.72,144.98,144.2,144.38,999248.0
2021-12-07 15:50:00,144.34,144.95,143.91,144.88,1757414.0,144.34,144.95,143.91,144.88,1757414.0
2021-12-08 09:30:00,145.04,146.09,142.7,144.91,3299889.0,145.04,146.09,142.7,144.91,3299889.0
2021-12-08 09:40:00,144.9,147.04,144.9,146.35,2418468.0,144.9,147.04,144.9,146.35,2418468.0
2021-12-08 09:50:00,146.3,146.42,143.66,143.92,2014491.0,146.3,146.42,143.66,143.92,2014491.0
2021-12-08 10:00:00,143.97,144.44,143.13,143.43,1847497.0,143.97,144.44,143.13,143.43,1847497.0
2021-12-08 10:10:00,143.41,144.47,143.23,143.91,1245328.0,143.41,144.47,143.23,143.91,1245328.0
2021-12-08 10:20:00,143.97,144.87,143.96,144.09,1044195.0,143.97,144.87,143.96,144.09,1044195.0
2021-12-08 10:30:00,144.19,144.89,143.99,144.74,744043.0,144.19,144.89,143.99,144.74,744043.0
2021-12-08 10:40:00,144.77,145.14,144.0,144.21,871571.0,144.77,145.14,144.0,144.21,871571.0
2021-12-08 10:50:00,144.22,144.81,144.12,144.47,647697.0,144.22,144.81,144.12,144.47,647697.0
2021-12-08 11:00:00,144.47,144.47,143.84,144.17,637764.0,144.47,144.47,143.84,144.17,637764.0
2021-12-08 11:10:00,144.14,145.46,144.14,145.27,897964.0,144.14,145.46,144.14,145.27,897964.0
2021-12-08 11:20:00,145.28,145.59,145.03,145.52,705993.0,145.28,145.59,145.03,145.52,705993.0
2021-12-08 11:30:00,145.52,145.88,145.1,145.15,650454.0,145.52,145.88,145.1,145.15,650454.0
2021-12-08 11:40:00,145.16,145.31,144.74,145.21,764961.0,145.16,145.31,144.74,145.21,764961.0
2021-12-08 11:50:00,145.22,145.65,145.14,145.2,823346.0,145.22,145.65,145.14,145.2,823346.0
2021-12-08 12:00:00,145.17,145.38,144.84,144.88,635661.0,145.17,145.38,144.84,144.88,635661.0
2021-12-08 12:10:00,144.88,145.42,144.54,145.38,752263.0,144.88,145.42,144.54,145.38,752263.0
2021-12-08 12:20:00,145.37,145.4,144.64,144.69,680181.0,145.37,145.4,144.64,144.69,680181.0
2021-12-08 12:30:00,144.68,144.98,144.4,144.95,530981.0,144.68,144.98,144.4,144.95,530981.0
2021-12-08 12:40:00,144.9,145.13,144.74,144.81,518089.0,144.9,145.13,144.74,144.81,518089.0
2021-12-08 12:50:00,144.81,144.96,144.51,144.75,478498.0,144.81,144.96,144.51,144.75,478498.0
2021-12-08 13:00:00,144.79,145.2,144.66,145.12,472478.0,144.79,145.2,144.66,145.12,472478.0
2021-12-08 13:10:00,145.15,145.6,145.05,145.49,483002.0,145.15,145.6,145.05,145.49,483002.0
2021-12-08 13:20:00,145.5,145.58,144.95,145.14,419413.0,145.5,145.58,144.95,145.14,419413.0
2021-12-08 13:30:00,145.11,145.12,144.63,144.88,480607.0,145.11,145.12,144.63,144.88,480607.0
2021-12-08 13:40:00,144.88,144.99,144.57,144.78,586504.0,144.88,144.99,144.57,144.78,586504.0
2021-12-08 13:50:00,144.8,145.07,144.68,144.89,445596.0,144.8,145.07,144.68,144.89,445596.0
2021-12-08 14:00:00,144.88,145.24,144.75,145.03,469684.0,144.88,145.24,144.75,145.03,469684.0
2021-12-08 14:10:00,145.03,145.07,144.45,144.67,402545.0,145.03,145.07,144.45,144.67,402545.0
2021-12-08 14:20:00,144.67,144.87,144.24,144.27,453181.0,144.67,144.87,144.24,144.27,453181.0
2021-12-08 14:30:00,144.26,144.55,143.58,143.72,724710.0,144.26,144.55,143.58,143.72,724710.0
2021-12-08 14:40:00,143.71,144.47,143.63,144.4,703416.0,143.71,144.47,143.63,144.4,703416.0
2021-12-08 14:50:00,144.41,144.84,144.12,144.54,651383.0,144.41,144.84,144.12,144.54,651383.0
2021-12-08 15:00:00,144.56,144.63,144.22,144.35,477588.0,144.56,144.63,144.22,144.35,477588.0
2021-12-08 15:10:00,144.34,144.58,144.14,144.3,460765.0,144.34,144.58,144.14,144.3,460765.0
2021-12-08 15:20:00,144.3,144.63,144.12,144.46,528731.0,144.3,144.63,144.12,144.46,528731.0
2021-12-08 15:30:00,144.48,144.77,144.44,144.49,541371.0,144.48,144.77,144.44,144.49,541371.0
2021-12-08 15:40:00,144.51,145.04,143.92,145.02,1245202.0,144.51,145.04,143.92,145.02,1245202.0
2021-12-08 15:50:00,145.03,145.7,144.93,145.24,1965733.0,145.03,145.7,144.93,145.24,1965733.0
2021-12-09 09:30:00,145.16,146.69,144.97,145.88,2351471.0,145.16,146.69,144.97,145.88,2351471.0
2021-12-09 09:40:00,145.9,146.15,145.16,145.17,1324607.0,145.9,146.15,145.16,145.17,1324607.0
2021-12-09 09:50:00,145.22,145.39,143.89,144.66,1551975.0,145.22,145.39,143.89,144.66,1551975.0
2021-12-09 10:00:00,144.62,144.88,143.4,143.7,1581275.0,144.62,144.88,143.4,143.7,1581275.0
2021-12-09 10:10:00,143.66,143.66,142.98,143.38,1324201.0,143.66,143.66,142.98,143.38,1324201.0
2021-12-09 10:20:00,143.36,143.77,142.2,142.25,1640015.0,143.36,143.77,142.2,142.25,1640015.0
2021-12-09 10:30:00,142.22,142.62,141.57,141.91,1532476.0,142.22,142.62,141.57,141.91,1532476.0
2021-12-09 10:40:00,141.9,142.34,141.78,142.28,1284540.0,141.9,142.34,141.78,142.28,1284540.0
2021-12-09 10:50:00,142.29,142.33,141.73,142.27,1114902.0,142.29,142.33,141.73,142.27,1114902.0
2021-12-09 11:00:00,142.25,142.78,141.85,142.75,904815.0,142.25,142.78,141.85,142.75,904815.0
2021-12-09 11:10:00,142.74,142.86,142.15,142.44,866698.0,142.74,142.86,142.15,142.44,866698.0
2021-12-09 11:20:00,142.43,143.28,142.31,142.75,1011257.0,142.43,143.28,142.31,142.75,1011257.0
2021-12-09 11:30:00,142.74,143.07,142.23,142.48,747908.0,142.74,143.07,142.23,142.48,747908.0
2021-12-09 11:40:00,142.47,142.55,141.8,141.84,780237.0,142.47,142.55,141.8,141.84,780237.0
2021-12-09 11:50:00,141.87,142.02,141.2,141.27,1209994.0,141.87,142.02,141.2,141.27,1209994.0
2021-12-09 12:00:00,141.25,141.64,140.56,140.99,1651079.0,141.25,141.64,140.56,140.99,1651079.0
2021-12-09 12:10:00,141.0,141.17,140.72,140.82,810168.0,141.0,141.17,140.72,140.82,810168.0
2021-12-09 12:20:00,140.81,141.47,140.79,140.83,686136.0,140.81,141.47,140.79,140.83,686136.0
2021-12-09 12:30:00,140.84,140.92,140.47,140.79,714979.0,140.84,140.92,140.47,140.79,714979.0
2021-12-09 12:40:00,140.8,141.04,140.6,140.88,809487.0,140.8,141.04,140.6,140.88,809487.0
2021-12-09 12:50:00,140.89,140.91,140.55,140.79,630696.0,140.89,140.91,140.55,140.79,630696.0
2021-12-09 13:00:00,140.77,141.18,140.69,140.76,852456.0,140.77,141.18,140.69,140.76,852456.0
2021-12-09 13:10:00,140.76,141.1,140.61,140.93,643447.0,140.76,141.1,140.61,140.93,643447.0
2021-12-09 13:20:00,140.91,140.93,140.15,140.28,716494.0,140.91,140.93,140.15,140.28,716494.0
2021-12-09 13:30:00,140.27,140.75,140.2,140.71,554223.0,140.27,140.75,140.2,140.71,554223.0
2021-12-09 13:40:00,140.69,140.71,139.38,139.5,1129205.0,140.69,140.71,139.38,139.5,1129205.0
2021-12-09 13:50:00,139.5,140.04,139.35,139.75,1047751.0,139.5,140.04,139.35,139.75,1047751.0
2021-12-09 14:00:00,139.74,139.95,139.11,139.12,893265.0,139.74,139.95,139.11,139.12,893265.0
2021-12-09 14:10:00,139.12,139.13,138.02,138.68,1719315.0,139.12,139.13,138.02,138.68,1719315.0
2021-12-09 14:20:00,138.68,139.01,138.48,138.79,1348160.0,138.68,139.01,138.48,138.79,1348160.0
2021-12-09 14:30:00,138.77,139.0,138.51,138.64,726837.0,138.77,139.0,138.51,138.64,726837.0
2021-12-09 14:40:00,138.64,139.19,138.59,138.95,810482.0,138.64,139.19,138.59,138.95,810482.0
2021-12-09 14:50:00,138.95,139.17,138.57,138.81,817560.0,138.95,139.17,138.57,138.81,817560.0
2021-12-09 15:00:00,138.81,139.57,138.39,138.4,1011871.0,138.81,139.57,138.39,138.4,1011871.0
2021-12-09 15:10:00,138.42,139.02,138.31,139.0,1019089.0,138.42,139.02,138.31,139.0,1019089.0
2021-12-09 15:20:00,139.0,139.04,138.26,138.78,1064616.0,139.0,139.04,138.26,138.78,1064616.0
2021-12-09 15:30:00,138.78,139.15,137.88,138.0,1433129.0,138.78,139.15,137.88,138.0,1433129.0
2021-12-09 15:40:00,138.0,139.15,137.94,138.99,1272760.0,138.0,139.15,137.94,138.99,1272760.0
2021-12-09 15:50:00,138.98,139.09,137.8,138.08,2217552.0,138.98,139.09,137.8,138.08,2217552.0
2021-12-10 09:30:00,141.18,141.37,139.0,139.52,2735949.0,141.18,141.37,139.0,139.52,2735949.0
2021-12-10 09:40:00,139.54,139.64,137.18,138.56,2688023.0,139.54,139.64,137.18,138.56,2688023.0
2021-12-10 09:50:00,138.61,139.53,137.5,137.6,1680806.0,138.61,139.53,137.5,137.6,1680806.0
2021-12-10 10:00:00,137.6,139.05,137.56,138.74,1288589.0,137.6,139.05,137.56,138.74,1288589.0
2021-12-10 10:10:00,138.73,139.59,138.17,139.52,1127917.0,138.73,139.59,138.17,139.52,1127917.0
2021-12-10 10:20:00,139.57,140.18,138.44,138.74,1639231.0,139.57,140.18,138.44,138.74,1639231.0
2021-12-10 10:30:00,138.7,138.83,136.82,137.22,1459753.0,138.7,138.83,136.82,137.22,1459753.0
2021-12-10 10:40:00,137.18,137.65,136.23,136.61,1408399.0,137.18,137.65,136.23,136.61,1408399.0
2021-12-10 10:50:00,136.58,137.6,136.56,137.43,1007236.0,136.58,137.6,136.56,137.43,1007236.0
2021-12-10 11:00:00,137.41,137.5,135.82,136.45,919272.0,137.41,137.5,135.82,136.45,919272.0
2021-12-10 11:10:00,136.43,137.09,136.13,136.73,841530.0,136.43,137.09,136.13,136.73,841530.0
2021-12-10 11:20:00,136.73,137.22,136.14,136.95,918422.0,136.73,137.22,136.14,136.95,918422.0
2021-12-10 11:30:00,136.97,137.11,136.47,136.94,620099.0,136.97,137.11,136.47,136.94,620099.0
2021-12-10 11:40:00,136.94,137.71,136.61,137.47,891900.0,136.94,137.71,136.61,137.47,891900.0
2021-12-10 11:50:00,137.48,137.77,137.27,137.66,469778.0,137.48,137.77,137.27,137.66,469778.0
2021-12-10 12:00:00,137.68,137.87,137.23,137.65,500021.0,137.68,137.87,137.23,137.65,500021.0
2021-12-10 12:10:00,137.67,138.33,137.62,137.85,855117.0,137.67,138.33,137.62,137.85,855117.0
2021-12-10 12:20:00,137.86,138.19,137.73,137.83,427210.0,137.86,138.19,137.73,137.83,427210.0
2021-12-10 12:30:00,137.86,137.9,137.16,137.33,693464.0,137.86,137.9,137.16,137.33,693464.0
2021-12-10 12:40:00,137.37,138.05,137.32,138.04,418160.0,137.37,138.05,137.32,138.04,418160.0
2021-12-10 12:50:00,137.99,138.11,137.67,137.89,488768.0,137.99,138.11,137.67,137.89,488768.0
2021-12-10 13:00:00,137.88,138.19,137.55,138.0,460551.0,137.88,138.19,137.55,138.0,460551.0
2021-12-10 13:10:00,137.99,138.03,137.34,137.44,546718.0,137.99,138.03,137.34,137.44,546718.0
2021-12-10 13:20:00,137.46,137.67,137.08,137.53,483952.0,137.46,137.67,137.08,137.53,483952.0
2021-12-10 13:30:00,137.51,137.57,136.37,137.16,455581.0,137.51,137.57,136.37,137.16,455581.0
2021-12-10 13:40:00,137.15,137.74,137.06,137.45,394490.0,137.15,137.74,137.06,137.45,394490.0
2021-12-10 13:50:00,137.46,137.76,137.4,137.76,369707.0,137.46,137.76,137.4,137.76,369707.0
2021-12-10 14:00:00,137.74,137.94,137.32,137.4,476155.0,137.74,137.94,137.32,137.4,476155.0
2021-12-10 14:10:00,137.43,137.88,137.36,137.81,326966.0,137.43,137.88,137.36,137.81,326966.0
2021-12-10 14:20:00,137.78,137.9,137.43,137.72,456885.0,137.78,137.9,137.43,137.72,456885.0
2021-12-10 14:30:00,137.72,137.9,137.35,137.58,549358.0,137.72,137.9,137.35,137.58,549358.0
2021-12-10 14:40:00,137.6,137.97,137.59,137.8,592096.0,137.6,137.97,137.59,137.8,592096.0
2021-12-10 14:50:00,137.75,137.9,137.31,137.42,537641.0,137.75,137.9,137.31,137.42,537641.0
2021-12-10 15:00:00,137.42,137.96,137.36,137.86,465595.0,137.42,137.96,137.36,137.86,465595.0
2021-12-10 15:10:00,137.84,138.0,137.59,137.98,508807.0,137.84,138.0,137.59,137.98,508807.0
2021-12-10 15:20:00,137.97,138.4,137.92,138.19,754709.0,137.97,138.4,137.92,138.19,754709.0
2021-12-10 15:30:00,138.2,138.57,138.02,138.2,715862.0,138.2,138.57,138.02,138.2,715862.0
2021-12-10 15:40:00,138.15,138.3,137.83,137.99,715292.0,138.15,138.3,137.83,137.99,715292.0
2021-12-10 15:50:00,137.99,138.7,137.95,138.55,1272087.0,137.99,138.7,137.95,138.55,1272087.0
2021-12-13 09:30:00,138.23,138.87,136.53,137.72,1871950.0,138.23,138.87,136.53,137.72,1871950.0
2021-12-13 09:40:00,137.79,139.35,137.56,138.53,1804110.0,137.79,139.35,137.56,138.53,1804110.0
2021-12-13 09:50:00,138.52,139.4,137.6,138.91,1261493.0,138.52,139.4,137.6,138.91,1261493.0
2021-12-13 10:00:00,138.91,139.05,137.44,137.47,1270368.0,138.91,139.05,137.44,137.47,1270368.0
2021-12-13 10:10:00,137.5,138.43,137.26,137.37,975346.0,137.5,138.43,137.26,137.37,975346.0
2021-12-13 10:20:00,137.35,137.5,136.66,137.32,1196253.0,137.35,137.5,136.66,137.32,1196253.0
2021-12-13 10:30:00,137.34,137.58,136.47,136.51,873726.0,137.34,137.58,136.47,136.51,873726.0
2021-12-13 10:40:00,136.51,137.21,136.37,137.03,795064.0,136.51,137.21,136.37,137.03,795064.0
2021-12-13 10:50:00,137.05,137.51,136.45,136.6,646521.0,137.05,137.51,136.45,136.6,646521.0
2021-12-13 11:00:00,136.58,136.88,135.2,136.17,1256928.0,136.58,136.88,135.2,136.17,1256928.0
2021-12-13 11:10:00,136.19,136.41,135.43,135.54,920336.0,136.19,136.41,135.43,135.54,920336.0
2021-12-13 11:20:00,135.54,135.77,134.78,135.31,1139486.0,135.54,135.77,134.78,135.31,1139486.0
2021-12-13 11:30:00,135.28,135.7,134.41,134.55,1142262.0,135.28,135.7,134.41,134.55,1142262.0
2021-12-13 11:40:00,134.6,134.8,133.92,134.0,1017986.0,134.6,134.8,133.92,134.0,1017986.0
2021-12-13 11:50:00,134.0,134.23,133.45,134.07,1068759.0,134.0,134.23,133.45,134.07,1068759.0
2021-12-13 12:00:00,134.08,134.55,133.71,134.48,858530.0,134.08,134.55,133.71,134.48,858530.0
2021-12-13 12:10:00,134.47,134.93,134.15,134.42,950507.0,134.47,134.93,134.15,134.42,950507.0
2021-12-13 12:20:00,134.42,134.89,134.31,134.7,718797.0,134.42,134.89,134.31,134.7,718797.0
2021-12-13 12:30:00,134.69,135.53,134.64,135.13,758559.0,134.69,135.53,134.64,135.13,758559.0
2021-12-13 12:40:00,135.13,135.23,134.81,135.02,476643.0,135.13,135.23,134.81,135.02,476643.0
2021-12-13 12:50:00,135.02,135.07,134.57,134.89,398625.0,135.02,135.07,134.57,134.89,398625.0
2021-12-13 13:00:00,134.85,135.59,134.78,135.07,543890.0,134.85,135.59,134.78,135.07,543890.0
2021-12-13 13:10:00,135.09,135.43,135.01,135.28,310748.0,135.09,135.43,135.01,135.28,310748.0
2021-12-13 13:20:00,135.28,135.32,134.97,135.12,320024.0,135.28,135.32,134.97,135.12,320024.0
2021-12-13 13:30:00,135.12,135.21,134.65,134.87,346370.0,135.12,135.21,134.65,134.87,346370.0
2021-12-13 13:40:00,134.89,135.89,134.88,135.36,623295.0,134.89,135.89,134.88,135.36,623295.0
2021-12-13 13:50:00,135.36,135.65,134.96,135.04,480741.0,135.36,135.65,134.96,135.04,480741.0
2021-12-13 14:00:00,135.0,135.2,134.85,135.11,300585.0,135.0,135.2,134.85,135.11,300585.0
2021-12-13 14:10:00,135.1,135.21,134.06,134.1,804503.0,135.1,135.21,134.06,134.1,804503.0
2021-12-13 14:20:00,134.1,134.27,133.75,133.96,895812.0,134.1,134.27,133.75,133.96,895812.0
2021-12-13 14:30:00,133.94,134.74,133.86,134.6,801590.0,133.94,134.74,133.86,134.6,801590.0
2021-12-13 14:40:00,134.58,134.93,134.43,134.68,594387.0,134.58,134.93,134.43,134.68,594387.0
2021-12-13 14:50:00,134.64,135.17,134.64,135.11,371528.0,134.64,135.17,134.64,135.11,371528.0
2021-12-13 15:00:00,135.09,135.7,135.05,135.61,707759.0,135.09,135.7,135.05,135.61,707759.0
2021-12-13 15:10:00,135.59,135.78,135.16,135.2,679141.0,135.59,135.78,135.16,135.2,679141.0
2021-12-13 15:20:00,135.21,135.21,134.27,134.67,1240493.0,135.21,135.21,134.27,134.67,1240493.0
2021-12-13 15:30:00,134.65,135.32,134.47,134.64,919905.0,134.65,135.32,134.47,134.64,919905.0
2021-12-13 15:40:00,134.62,134.62,133.82,133.88,1451945.0,134.62,134.62,133.82,133.88,1451945.0
2021-12-13 15:50:00,133.88,134.0,133.41,133.74,1813535.0,133.88,134.0,133.41,133.74,1813535.0
2021-12-14 09:30:00,131.7,134.83,130.6,134.22,3152492.0,131.7,134.83,130.6,134.22,3152492.0
2021-12-14 09:40:00,134.24,135.58,133.93,134.39,1963126.0,134.24,135.58,133.93,134.39,1963126.0
2021-12-14 09:50:00,134.42,134.8,133.63,134.16,1753883.0,134.42,134.8,133.63,134.16,1753883.0
2021-12-14 10:00:00,134.13,134.56,133.14,134.49,1395918.0,134.13,134.56,133.14,134.49,1395918.0
2021-12-14 10:10:00,134.48,135.18,134.3,135.14,1359742.0,134.48,135.18,134.3,135.14,1359742.0
2021-12-14 10:20:00,135.1,136.86,134.77,136.68,2203299.0,135.1,136.86,134.77,136.68,2203299.0
2021-12-14 10:30:00,136.67,137.24,135.56,135.56,1906952.0,136.67,137.24,135.56,135.56,1906952.0
2021-12-14 10:40:00,135.57,135.57,134.52,134.92,1656885.0,135.57,135.57,134.52,134.92,1656885.0
2021-12-14 10:50:00,134.92,134.99,133.05,133.78,2278110.0,134.92,134.99,133.05,133.78,2278110.0
2021-12-14 11:00:00,133.72,134.27,133.2,134.07,1525893.0,133.72,134.27,133.2,134.07,1525893.0
2021-12-14 11:10:00,134.1,134.35,133.42,134.21,1121283.0,134.1,134.35,133.42,134.21,1121283.0
2021-12-14 11:20:00,134.18,134.79,133.89,134.77,928724.0,134.18,134.79,133.89,134.77,928724.0
2021-12-14 11:30:00,134.77,134.87,133.12,133.29,1175825.0,134.77,134.87,133.12,133.29,1175825.0
2021-12-14 11:40:00,133.29,134.0,133.17,133.67,952792.0,133.29,134.0,133.17,133.67,952792.0
2021-12-14 11:50:00,133.67,134.07,133.5,133.9,709508.0,133.67,134.07,133.5,133.9,709508.0
2021-12-14 12:00:00,133.88,133.89,133.14,133.43,770319.0,133.88,133.89,133.14,133.43,770319.0
2021-12-14 12:10:00,133.4,133.59,132.9,132.94,595717.0,133.4,133.59,132.9,132.94,595717.0
2021-12-14 12:20:00,132.94,133.46,132.76,133.39,707363.0,132.94,133.46,132.76,133.39,707363.0
2021-12-14 12:30:00,133.36,133.44,132.93,132.96,567314.0,133.36,133.44,132.93,132.96,567314.0
2021-12-14 12:40:00,132.95,133.19,132.39,132.49,566021.0,132.95,133.19,132.39,132.49,566021.0
2021-12-14 12:50:00,132.5,133.07,132.47,133.03,444209.0,132.5,133.07,132.47,133.03,444209.0
2021-12-14 13:00:00,133.0,133.85,132.89,133.74,673814.0,133.0,133.85,132.89,133.74,673814.0
2021-12-14 13:10:00,133.69,133.92,133.25,133.3,546155.0,133.69,133.92,133.25,133.3,546155.0
2021-12-14 13:20:00,133.33,133.8,133.14,133.69,383499.0,133.33,133.8,133.14,133.69,383499.0
2021-12-14 13:30:00,133.68,133.69,133.26,133.44,350811.0,133.68,133.69,133.26,133.44,350811.0
2021-12-14 13:40:00,133.43,133.5,133.06,133.13,308968.0,133.43,133.5,133.06,133.13,308968.0
2021-12-14 13:50:00,133.14,133.4,132.86,133.02,435798.0,133.14,133.4,132.86,133.02,435798.0
2021-12-14 14:00:00,133.02,133.92,132.81,133.9,729289.0,133.02,133.92,132.81,133.9,729289.0
2021-12-14 14:10:00,133.91,134.19,133.6,133.67,574391.0,133.91,134.19,133.6,133.67,574391.0
2021-12-14 14:20:00,133.65,134.51,133.29,134.12,931174.0,133.65,134.51,133.29,134.12,931174.0
2021-12-14 14:30:00,134.08,134.41,134.0,134.18,493743.0,134.08,134.41,134.0,134.18,493743.0
2021-12-14 14:40:00,134.2,135.05,134.15,134.63,813154.0,134.2,135.05,134.15,134.63,813154.0
2021-12-14 14:50:00,134.62,134.81,134.39,134.69,686234.0,134.62,134.81,134.39,134.69,686234.0
2021-12-14 15:00:00,134.67,135.21,134.56,135.13,836878.0,134.67,135.21,134.56,135.13,836878.0
2021-12-14 15:10:00,135.14,135.52,135.02,135.51,684337.0,135.14,135.52,135.02,135.51,684337.0
2021-12-14 15:20:00,135.51,136.03,135.34,135.92,1046243.0,135.51,136.03,135.34,135.92,1046243.0
2021-12-14 15:30:00,135.9,136.36,135.79,135.85,1513198.0,135.9,136.36,135.79,135.85,1513198.0
2021-12-14 15:40:00,135.85,136.08,135.52,135.88,1394012.0,135.85,136.08,135.52,135.88,1394012.0
2021-12-14 15:50:00,135.9,136.0,135.12,135.61,1700897.0,135.9,136.0,135.12,135.61,1700897.0
2021-12-15 09:30:00,135.19,136.99,133.85,136.05,2762808.0,135.19,136.99,133.85,136.05,2762808.0
2021-12-15 09:40:00,136.04,136.09,134.25,134.52,1787811.0,136.04,136.09,134.25,134.52,1787811.0
2021-12-15 09:50:00,134.44,135.47,134.12,134.6,1356555.0,134.44,135.47,134.12,134.6,1356555.0
2021-12-15 10:00:00,134.6,136.37,133.81,135.99,2128777.0,134.6,136.37,133.81,135.99,2128777.0
2021-12-15 10:10:00,136.0,137.56,135.62,137.0,2296105.0,136.0,137.56,135.62,137.0,2296105.0
2021-12-15 10:20:00,137.03,138.54,137.0,137.43,2370240.0,137.03,138.54,137.0,137.43,2370240.0
2021-12-15 10:30:00,137.47,138.86,137.14,138.78,1642752.0,137.47,138.86,137.14,138.78,1642752.0
2021-12-15 10:40:00,138.76,139.19,137.98,138.03,1667999.0,138.76,139.19,137.98,138.03,1667999.0
2021-12-15 10:50:00,138.08,138.11,137.41,137.72,1022286.0,138.08,138.11,137.41,137.72,1022286.0
2021-12-15 11:00:00,137.69,138.44,137.27,137.3,1082575.0,137.69,138.44,137.27,137.3,1082575.0
2021-12-15 11:10:00,137.33,137.33,136.25,136.35,1447589.0,137.33,137.33,136.25,136.35,1447589.0
2021-12-15 11:20:00,136.36,136.9,135.93,136.13,1017925.0,136.36,136.9,135.93,136.13,1017925.0
2021-12-15 11:30:00,136.12,136.38,135.68,136.0,928166.0,136.12,136.38,135.68,136.0,928166.0
2021-12-15 11:40:00,136.01,136.24,135.26,136.12,938794.0,136.01,136.24,135.26,136.12,938794.0
2021-12-15 11:50:00,136.09,136.69,135.96,135.99,826682.0,136.09,136.69,135.96,135.99,826682.0
2021-12-15 12:00:00,135.96,136.74,135.79,136.13,879716.0,135.96,136.74,135.79,136.13,879716.0
2021-12-15 12:10:00,136.16,136.41,135.9,135.95,544557.0,136.16,136.41,135.9,135.95,544557.0
2021-12-15 12:20:00,135.98,136.74,135.7,136.67,841660.0,135.98,136.74,135.7,136.67,841660.0
2021-12-15 12:30:00,136.66,137.35,136.54,136.9,1003021.0,136.66,137.35,136.54,136.9,1003021.0
2021-12-15 12:40:00,136.89,136.9,136.51,136.54,501667.0,136.89,136.9,136.51,136.54,501667.0
2021-12-15 12:50:00,136.54,136.98,136.21,136.69,693121.0,136.54,136.98,136.21,136.69,693121.0
2021-12-15 13:00:00,136.69,136.94,136.28,136.7,568459.0,136.69,136.94,136.28,136.7,568459.0
2021-12-15 13:10:00,136.64,136.76,136.34,136.56,469261.0,136.64,136.76,136.34,136.56,469261.0
2021-12-15 13:20:00,136.53,136.79,136.27,136.53,485499.0,136.53,136.79,136.27,136.53,485499.0
2021-12-15 13:30:00,136.56,136.86,136.38,136.62,472586.0,136.56,136.86,136.38,136.62,472586.0
2021-12-15 13:40:00,136.6,136.8,136.4,136.66,392096.0,136.6,136.8,136.4,136.66,392096.0
2021-12-15 13:50:00,136.64,137.66,136.44,137.53,588732.0,136.64,137.66,136.44,137.53,588732.0
2021-12-15 14:00:00,137.53,139.35,135.43,138.73,2795626.0,137.53,139.35,135.43,138.73,2795626.0
2021-12-15 14:10:00,138.76,140.4,138.13,140.2,2276234.0,138.76,140.4,138.13,140.2,2276234.0
2021-12-15 14:20:00,140.14,140.3,138.54,139.43,2484879.0,140.14,140.3,138.54,139.43,2484879.0
2021-12-15 14:30:00,139.41,140.1,138.89,139.76,1912093.0,139.41,140.1,138.89,139.76,1912093.0
2021-12-15 14:40:00,139.78,140.62,139.42,140.48,1637162.0,139.78,140.62,139.42,140.48,1637162.0
2021-12-15 14:50:00,140.46,141.2,140.04,140.63,1942958.0,140.46,141.2,140.04,140.63,1942958.0
2021-12-15 15:00:00,140.69,143.23,140.51,143.15,2397841.0,140.69,143.23,140.51,143.15,2397841.0
2021-12-15 15:10:00,143.11,145.0,142.86,144.73,3223295.0,143.11,145.0,142.86,144.73,3223295.0
2021-12-15 15:20:00,144.75,145.4,144.06,144.42,2589493.0,144.75,145.4,144.06,144.42,2589493.0
2021-12-15 15:30:00,144.43,146.49,144.21,146.22,3239979.0,144.43,146.49,144.21,146.22,3239979.0
2021-12-15 15:40:00,146.19,146.2,144.36,145.22,2930690.0,146.19,146.2,144.36,145.22,2930690.0
2021-12-15 15:50:00,145.25,146.69,145.03,146.53,3074745.0,145.25,146.69,145.03,146.53,3074745.0
2021-12-16 09:30:00,147.01,147.93,144.42,144.91,4042879.0,147.01,147.93,144.42,144.91,4042879.0
2021-12-16 09:40:00,144.98,145.76,143.95,145.75,2359540.0,144.98,145.76,143.95,145.75,2359540.0
2021-12-16 09:50:00,145.74,145.84,143.45,143.53,2086663.0,145.74,145.84,143.45,143.53,2086663.0
2021-12-16 10:00:00,143.55,144.1,141.0,141.17,2929225.0,143.55,144.1,141.0,141.17,2929225.0
2021-12-16 10:10:00,141.14,142.44,141.08,142.11,2114585.0,141.14,142.44,141.08,142.11,2114585.0
2021-12-16 10:20:00,142.11,142.45,141.48,142.36,1420331.0,142.11,142.45,141.48,142.36,1420331.0
2021-12-16 10:30:00,142.4,142.78,141.54,141.54,1977324.0,142.4,142.78,141.54,141.54,1977324.0
2021-12-16 10:40:00,141.57,141.96,140.78,141.83,1493732.0,141.57,141.96,140.78,141.83,1493732.0
2021-12-16 10:50:00,141.81,141.82,140.97,141.19,1063074.0,141.81,141.82,140.97,141.19,1063074.0
2021-12-16 11:00:00,141.2,141.51,140.0,140.14,2001138.0,141.2,141.51,140.0,140.14,2001138.0
2021-12-16 11:10:00,140.12,140.35,139.4,140.32,1615223.0,140.12,140.35,139.4,140.32,1615223.0
2021-12-16 11:20:00,140.34,140.93,140.1,140.62,1099326.0,140.34,140.93,140.1,140.62,1099326.0
2021-12-16 11:30:00,140.6,140.66,138.88,139.54,1593594.0,140.6,140.66,138.88,139.54,1593594.0
2021-12-16 11:40:00,139.54,140.04,139.15,139.72,959173.0,139.54,140.04,139.15,139.72,959173.0
2021-12-16 11:50:00,139.75,139.77,138.18,138.5,1078561.0,139.75,139.77,138.18,138.5,1078561.0
2021-12-16 12:00:00,138.48,139.06,137.6,137.82,1301626.0,138.48,139.06,137.6,137.82,1301626.0
2021-12-16 12:10:00,137.79,138.49,137.59,138.33,1320215.0,137.79,138.49,137.59,138.33,1320215.0
2021-12-16 12:20:00,138.32,138.67,137.53,137.93,1192673.0,138.32,138.67,137.53,137.93,1192673.0
2021-12-16 12:30:00,137.95,138.73,137.94,138.47,821348.0,137.95,138.73,137.94,138.47,821348.0
2021-12-16 12:40:00,138.46,138.78,137.8,138.03,823801.0,138.46,138.78,137.8,138.03,823801.0
2021-12-16 12:50:00,138.03,138.52,137.89,138.35,730030.0,138.03,138.52,137.89,138.35,730030.0
2021-12-16 13:00:00,138.34,139.29,138.32,139.29,869537.0,138.34,139.29,138.32,139.29,869537.0
2021-12-16 13:10:00,139.29,139.62,139.0,139.51,969017.0,139.29,139.62,139.0,139.51,969017.0
2021-12-16 13:20:00,139.49,139.8,138.95,139.25,846454.0,139.49,139.8,138.95,139.25,846454.0
2021-12-16 13:30:00,139.25,139.25,138.46,138.82,670190.0,139.25,139.25,138.46,138.82,670190.0
2021-12-16 13:40:00,138.8,139.28,138.4,139.24,638826.0,138.8,139.28,138.4,139.24,638826.0
2021-12-16 13:50:00,139.22,139.33,138.32,138.33,701763.0,139.22,139.33,138.32,138.33,701763.0
2021-12-16 14:00:00,138.36,138.75,137.88,138.02,704859.0,138.36,138.75,137.88,138.02,704859.0
2021-12-16 14:10:00,138.06,138.17,137.44,137.49,765477.0,138.06,138.17,137.44,137.49,765477.0
2021-12-16 14:20:00,137.51,137.8,137.02,137.71,829423.0,137.51,137.8,137.02,137.71,829423.0
2021-12-16 14:30:00,137.72,138.27,137.35,138.16,1041508.0,137.72,138.27,137.35,138.16,1041508.0
2021-12-16 14:40:00,138.16,138.54,137.21,137.34,855910.0,138.16,138.54,137.21,137.34,855910.0
2021-12-16 14:50:00,137.35,138.09,137.16,137.86,870667.0,137.35,138.09,137.16,137.86,870667.0
2021-12-16 15:00:00,137.86,138.62,137.41,137.71,1074560.0,137.86,138.62,137.41,137.71,1074560.0
2021-12-16 15:10:00,137.73,138.49,137.23,138.48,1219601.0,137.73,138.49,137.23,138.48,1219601.0
2021-12-16 15:20:00,138.49,138.96,138.04,138.82,1188008.0,138.49,138.96,138.04,138.82,1188008.0
2021-12-16 15:30:00,138.8,139.26,138.27,139.02,1279615.0,138.8,139.26,138.27,139.02,1279615.0
2021-12-16 15:40:00,139.03,139.48,138.24,138.31,1350701.0,139.03,139.48,138.24,138.31,1350701.0
2021-12-16 15:50:00,138.33,139.2,138.17,138.64,1967998.0,138.33,139.2,138.17,138.64,1967998.0
2021-12-17 09:30:00,136.28,139.06,136.11,137.2,3464568.0,136.28,139.06,136.11,137.2,3464568.0
2021-12-17 09:40:00,137.26,140.65,136.33,140.57,2309530.0,137.26,140.65,136.33,140.57,2309530.0
2021-12-17 09:50:00,140.55,140.96,139.2,140.17,2332170.0,140.55,140.96,139.2,140.17,2332170.0
2021-12-17 10:00:00,140.14,140.42,139.06,139.99,1839889.0,140.14,140.42,139.06,139.99,1839889.0
2021-12-17 10:10:00,139.97,139.99,137.81,138.52,1884117.0,139.97,139.99,137.81,138.52,1884117.0
2021-12-17 10:20:00,138.54,139.7,137.84,139.69,1563050.0,138.54,139.7,137.84,139.69,1563050.0
2021-12-17 10:30:00,139.64,141.03,139.3,141.01,1726689.0,139.64,141.03,139.3,141.01,1726689.0
2021-12-17 10:40:00,140.96,141.16,140.28,141.13,1256348.0,140.96,141.16,140.28,141.13,1256348.0
2021-12-17 10:50:00,141.11,141.81,140.75,141.12,1665833.0,141.11,141.81,140.75,141.12,1665833.0
2021-12-17 11:00:00,141.1,141.76,140.7,140.87,1081951.0,141.1,141.76,140.7,140.87,1081951.0
2021-12-17 11:10:00,140.86,142.04,140.78,141.23,1256118.0,140.86,142.04,140.78,141.23,1256118.0
2021-12-17 11:20:00,141.22,141.35,140.45,140.98,820127.0,141.22,141.35,140.45,140.98,820127.0
2021-12-17 11:30:00,140.97,141.23,139.47,139.92,1106831.0,140.97,141.23,139.47,139.92,1106831.0
2021-12-17 11:40:00,139.9,139.95,138.89,139.05,1095148.0,139.9,139.95,138.89,139.05,1095148.0
2021-12-17 11:50:00,139.02,139.53,138.82,139.46,800340.0,139.02,139.53,138.82,139.46,800340.0
2021-12-17 12:00:00,139.46,139.46,138.06,138.32,747170.0,139.46,139.46,138.06,138.32,747170.0
2021-12-17 12:10:00,138.34,139.56,138.24,138.59,915642.0,138.34,139.56,138.24,138.59,915642.0
2021-12-17 12:20:00,138.59,139.05,137.94,138.6,716053.0,138.59,139.05,137.94,138.6,716053.0
2021-12-17 12:30:00,138.6,138.95,137.92,137.99,845294.0,138.6,138.95,137.92,137.99,845294.0
2021-12-17 12:40:00,138.0,138.05,137.04,137.46,755621.0,138.0,138.05,137.04,137.46,755621.0
2021-12-17 12:50:00,137.43,137.9,137.01,137.41,790960.0,137.43,137.9,137.01,137.41,790960.0
2021-12-17 13:00:00,137.39,137.77,137.08,137.38,527976.0,137.39,137.77,137.08,137.38,527976.0
2021-12-17 13:10:00,137.37,138.0,137.35,137.9,520526.0,137.37,138.0,137.35,137.9,520526.0
2021-12-17 13:20:00,137.95,138.62,137.92,138.61,739869.0,137.95,138.62,137.92,138.61,739869.0
2021-12-17 13:30:00,138.61,138.85,138.2,138.26,744863.0,138.61,138.85,138.2,138.26,744863.0
2021-12-17 13:40:00,138.28,138.71,138.02,138.69,590695.0,138.28,138.71,138.02,138.69,590695.0
2021-12-17 13:50:00,138.67,138.99,138.47,138.93,617762.0,138.67,138.99,138.47,138.93,617762.0
2021-12-17 14:00:00,138.93,138.98,138.5,138.74,568272.0,138.93,138.98,138.5,138.74,568272.0
2021-12-17 14:10:00,138.73,139.0,138.66,138.83,673602.0,138.73,139.0,138.66,138.83,673602.0
2021-12-17 14:20:00,138.82,138.83,137.93,138.11,844581.0,138.82,138.83,137.93,138.11,844581.0
2021-12-17 14:30:00,138.11,138.63,138.11,138.46,658132.0,138.11,138.63,138.11,138.46,658132.0
2021-12-17 14:40:00,138.49,139.07,138.45,138.71,830287.0,138.49,139.07,138.45,138.71,830287.0
2021-12-17 14:50:00,138.72,138.83,138.17,138.53,650921.0,138.72,138.83,138.17,138.53,650921.0
2021-12-17 15:00:00,138.5,139.16,138.47,138.67,882261.0,138.5,139.16,138.47,138.67,882261.0
2021-12-17 15:10:00,138.65,138.67,137.82,138.14,780031.0,138.65,138.67,137.82,138.14,780031.0
2021-12-17 15:20:00,138.18,138.68,137.89,138.14,767258.0,138.18,138.68,137.89,138.14,767258.0
2021-12-17 15:30:00,138.1,138.17,137.23,137.74,840275.0,138.1,138.17,137.23,137.74,840275.0
2021-12-17 15:40:00,137.75,138.1,137.32,137.36,655568.0,137.75,138.1,137.32,137.36,655568.0
2021-12-17 15:50:00,137.44,138.16,137.44,137.83,1695907.0,137.44,138.16,137.44,137.83,1695907.0
2021-12-20 09:30:00,135.97,137.07,134.63,136.98,2466657.0,135.97,137.07,134.63,136.98,2466657.0
2021-12-20 09:40:00,136.97,137.66,135.55,136.16,1795682.0,136.97,137.66,135.55,136.16,1795682.0
2021-12-20 09:50:00,136.14,137.6,136.02,137.2,1309319.0,136.14,137.6,136.02,137.2,1309319.0
2021-12-20 10:00:00,137.17,137.48,135.69,135.81,1428469.0,137.17,137.48,135.69,135.81,1428469.0
2021-12-20 10:10:00,135.76,138.26,135.61,137.54,1638949.0,135.76,138.26,135.61,137.54,1638949.0
2021-12-20 10:20:00,137.51,137.61,136.51,136.69,901955.0,137.51,137.61,136.51,136.69,901955.0
2021-12-20 10:30:00,136.66,137.4,136.16,136.95,1045875.0,136.66,137.4,136.16,136.95,1045875.0
2021-12-20 10:40:00,136.94,137.1,135.89,135.97,777326.0,136.94,137.1,135.89,135.97,777326.0
2021-12-20 10:50:00,135.97,136.13,135.09,135.43,963189.0,135.97,136.13,135.09,135.43,963189.0
2021-12-20 11:00:00,135.39,135.69,134.57,135.09,1066488.0,135.39,135.69,134.57,135.09,1066488.0
2021-12-20 11:10:00,135.09,135.41,134.51,135.05,798709.0,135.09,135.41,134.51,135.05,798709.0
2021-12-20 11:20:00,135.0,135.52,134.65,134.84,694142.0,135.0,135.52,134.65,134.84,694142.0
2021-12-20 11:30:00,134.86,135.33,134.53,134.59,702852.0,134.86,135.33,134.53,134.59,702852.0
2021-12-20 11:40:00,134.58,134.87,134.21,134.52,737505.0,134.58,134.87,134.21,134.52,737505.0
2021-12-20 11:50:00,134.54,135.11,134.52,134.92,727209.0,134.54,135.11,134.52,134.92,727209.0
2021-12-20 12:00:00,134.9,134.95,134.5,134.6,578084.0,134.9,134.95,134.5,134.6,578084.0
2021-12-20 12:10:00,134.62,135.29,134.28,135.15,542150.0,134.62,135.29,134.28,135.15,542150.0
2021-12-20 12:20:00,135.12,135.2,134.36,134.52,535327.0,135.12,135.2,134.36,134.52,535327.0
2021-12-20 12:30:00,134.51,134.6,133.73,133.88,697986.0,134.51,134.6,133.73,133.88,697986.0
2021-12-20 12:40:00,133.88,134.18,133.71,133.85,380407.0,133.88,134.18,133.71,133.85,380407.0
2021-12-20 12:50:00,133.81,134.08,133.52,133.69,568521.0,133.81,134.08,133.52,133.69,568521.0
2021-12-20 13:00:00,133.67,134.13,133.55,134.07,382137.0,133.67,134.13,133.55,134.07,382137.0
2021-12-20 13:10:00,134.08,134.47,133.91,134.1,624822.0,134.08,134.47,133.91,134.1,624822.0
2021-12-20 13:20:00,134.08,134.4,133.96,134.27,355925.0,134.08,134.4,133.96,134.27,355925.0
2021-12-20 13:30:00,134.28,134.9,134.02,134.87,538570.0,134.28,134.9,134.02,134.87,538570.0
2021-12-20 13:40:00,134.89,135.21,134.75,135.1,699181.0,134.89,135.21,134.75,135.1,699181.0
2021-12-20 13:50:00,135.09,135.49,134.82,135.02,494194.0,135.09,135.49,134.82,135.02,494194.0
2021-12-20 14:00:00,135.03,135.49,134.95,135.47,523440.0,135.03,135.49,134.95,135.47,523440.0
2021-12-20 14:10:00,135.45,135.56,135.15,135.47,420963.0,135.45,135.56,135.15,135.47,420963.0
2021-12-20 14:20:00,135.47,135.57,134.77,134.8,513484.0,135.47,135.57,134.77,134.8,513484.0
2021-12-20 14:30:00,134.8,134.95,134.53,134.82,445421.0,134.8,134.95,134.53,134.82,445421.0
2021-12-20 14:40:00,134.82,135.06,134.58,134.93,416359.0,134.82,135.06,134.58,134.93,416359.0
2021-12-20 14:50:00,134.91,135.41,134.89,135.11,392229.0,134.91,135.41,134.89,135.11,392229.0
2021-12-20 15:00:00,135.14,135.77,135.14,135.56,641227.0,135.14,135.77,135.14,135.56,641227.0
2021-12-20 15:10:00,135.56,136.08,135.49,135.98,776698.0,135.56,136.08,135.49,135.98,776698.0
2021-12-20 15:20:00,135.99,136.39,135.8,136.0,888074.0,135.99,136.39,135.8,136.0,888074.0
2021-12-20 15:30:00,136.0,136.02,135.28,135.7,712486.0,136.0,136.02,135.28,135.7,712486.0
2021-12-20 15:40:00,135.66,136.14,135.36,135.56,802275.0,135.66,136.14,135.36,135.56,802275.0
2021-12-20 15:50:00,135.57,136.08,135.57,135.84,1073412.0,135.57,136.08,135.57,135.84,1073412.0
2021-12-21 09:30:00,138.17,138.66,136.6,138.38,2855805.0,138.17,138.66,136.6,138.38,2855805.0
2021-12-21 09:40:00,138.37,138.43,137.28,137.81,1635620.0,138.37,138.43,137.28,137.81,1635620.0
2021-12-21 09:50:00,137.77,138.87,137.11,137.13,1471253.0,137.77,138.87,137.11,137.13,1471253.0
2021-12-21 10:00:00,137.15,137.69,136.28,136.38,1215153.0,137.15,137.69,136.28,136.38,1215153.0
2021-12-21 10:10:00,136.39,137.37,136.1,137.25,1001177.0,136.39,137.37,136.1,137.25,1001177.0
2021-12-21 10:20:00,137.23,137.23,135.26,135.5,1274448.0,137.23,137.23,135.26,135.5,1274448.0
2021-12-21 10:30:00,135.52,135.99,135.15,135.9,920770.0,135.52,135.99,135.15,135.9,920770.0
2021-12-21 10:40:00,135.87,136.53,135.79,136.16,1099949.0,135.87,136.53,135.79,136.16,1099949.0
2021-12-21 10:50:00,136.18,137.11,136.03,136.86,1288478.0,136.18,137.11,136.03,136.86,1288478.0
2021-12-21 11:00:00,136.83,137.59,136.61,137.51,852727.0,136.83,137.59,136.61,137.51,852727.0
2021-12-21 11:10:00,137.53,137.54,136.68,136.76,717396.0,137.53,137.54,136.68,136.76,717396.0
2021-12-21 11:20:00,136.76,137.12,136.5,136.99,586425.0,136.76,137.12,136.5,136.99,586425.0
2021-12-21 11:30:00,137.01,137.74,136.88,137.66,721438.0,137.01,137.74,136.88,137.66,721438.0
2021-12-21 11:40:00,137.66,138.41,137.59,138.15,1408544.0,137.66,138.41,137.59,138.15,1408544.0
2021-12-21 11:50:00,138.14,138.48,137.66,138.13,1066744.0,138.14,138.48,137.66,138.13,1066744.0
2021-12-21 12:00:00,138.12,138.5,137.88,138.34,694903.0,138.12,138.5,137.88,138.34,694903.0
2021-12-21 12:10:00,138.33,138.44,138.17,138.32,615239.0,138.33,138.44,138.17,138.32,615239.0
2021-12-21 12:20:00,138.32,139.95,138.24,139.86,1730102.0,138.32,139.95,138.24,139.86,1730102.0
2021-12-21 12:30:00,139.84,140.16,139.54,139.94,1529694.0,139.84,140.16,139.54,139.94,1529694.0
2021-12-21 12:40:00,139.94,140.24,139.65,139.97,1133384.0,139.94,140.24,139.65,139.97,1133384.0
2021-12-21 12:50:00,139.98,140.59,139.86,140.51,1017067.0,139.98,140.59,139.86,140.51,1017067.0
2021-12-21 13:00:00,140.55,141.04,140.36,140.81,1059419.0,140.55,141.04,140.36,140.81,1059419.0
2021-12-21 13:10:00,140.83,141.3,140.6,141.15,989798.0,140.83,141.3,140.6,141.15,989798.0
2021-12-21 13:20:00,141.14,142.26,140.92,142.03,1869655.0,141.14,142.26,140.92,142.03,1869655.0
2021-12-21 13:30:00,142.01,143.25,141.99,142.68,1774837.0,142.01,143.25,141.99,142.68,1774837.0
2021-12-21 13:40:00,142.69,143.01,142.35,142.52,1572828.0,142.69,143.01,142.35,142.52,1572828.0
2021-12-21 13:50:00,142.53,142.94,142.44,142.66,914813.0,142.53,142.94,142.44,142.66,914813.0
2021-12-21 14:00:00,142.68,143.6,142.59,143.31,1337418.0,142.68,143.6,142.59,143.31,1337418.0
2021-12-21 14:10:00,143.3,143.7,142.9,143.65,1353520.0,143.3,143.7,142.9,143.65,1353520.0
2021-12-21 14:20:00,143.63,143.81,143.0,143.24,1085073.0,143.63,143.81,143.0,143.24,1085073.0
2021-12-21 14:30:00,143.22,143.57,143.03,143.31,944925.0,143.22,143.57,143.03,143.31,944925.0
2021-12-21 14:40:00,143.33,144.19,143.32,143.92,1075447.0,143.33,144.19,143.32,143.92,1075447.0
2021-12-21 14:50:00,143.93,144.15,143.65,143.67,911265.0,143.93,144.15,143.65,143.67,911265.0
2021-12-21 15:00:00,143.68,143.86,143.39,143.66,1191996.0,143.68,143.86,143.39,143.66,1191996.0
2021-12-21 15:10:00,143.66,144.34,143.42,143.48,1283794.0,143.66,144.34,143.42,143.48,1283794.0
2021-12-21 15:20:00,143.47,143.48,142.82,143.39,1429388.0,143.47,143.48,142.82,143.39,1429388.0
2021-12-21 15:30:00,143.38,143.81,143.32,143.54,1046913.0,143.38,143.81,143.32,143.54,1046913.0
2021-12-21 15:40:00,143.53,143.71,143.06,143.6,1227930.0,143.53,143.71,143.06,143.6,1227930.0
2021-12-21 15:50:00,143.58,144.5,143.31,144.27,2136674.0,143.58,144.5,143.31,144.27,2136674.0
2021-12-22 09:30:00,142.66,142.91,141.4,141.76,2575769.0,142.66,142.91,141.4,141.76,2575769.0
2021-12-22 09:40:00,141.73,143.1,141.3,142.47,1803124.0,141.73,143.1,141.3,142.47,1803124.0
2021-12-22 09:50:00,142.51,142.58,141.01,141.18,1849106.0,142.51,142.58,141.01,141.18,1849106.0
2021-12-22 10:00:00,141.17,141.48,140.27,140.71,1914295.0,141.17,141.48,140.27,140.71,1914295.0
2021-12-22 10:10:00,140.72,141.47,140.4,141.33,1568783.0,140.72,141.47,140.4,141.33,1568783.0
2021-12-22 10:20:00,141.35,141.67,140.64,140.67,1123462.0,141.35,141.67,140.64,140.67,1123462.0
2021-12-22 10:30:00,140.68,141.46,140.49,141.31,1168520.0,140.68,141.46,140.49,141.31,1168520.0
2021-12-22 10:40:00,141.32,141.49,140.74,141.39,1010256.0,141.32,141.49,140.74,141.39,1010256.0
2021-12-22 10:50:00,141.38,141.95,141.3,141.89,1152315.0,141.38,141.95,141.3,141.89,1152315.0
2021-12-22 11:00:00,141.91,142.2,141.1,142.16,1089691.0,141.91,142.2,141.1,142.16,1089691.0
2021-12-22 11:10:00,142.17,144.17,142.15,143.97,2170071.0,142.17,144.17,142.15,143.97,2170071.0
2021-12-22 11:20:00,143.95,144.0,143.01,143.36,1668068.0,143.95,144.0,143.01,143.36,1668068.0
2021-12-22 11:30:00,143.34,143.42,142.79,143.34,1207781.0,143.34,143.42,142.79,143.34,1207781.0
2021-12-22 11:40:00,143.34,143.86,143.3,143.63,1088422.0,143.34,143.86,143.3,143.63,1088422.0
2021-12-22 11:50:00,143.64,143.97,143.59,143.64,836589.0,143.64,143.97,143.59,143.64,836589.0
2021-12-22 12:00:00,143.65,144.5,143.46,143.85,1105342.0,143.65,144.5,143.46,143.85,1105342.0
2021-12-22 12:10:00,143.85,143.88,143.01,143.15,954906.0,143.85,143.88,143.01,143.15,954906.0
2021-12-22 12:20:00,143.17,143.24,142.65,143.19,804305.0,143.17,143.24,142.65,143.19,804305.0
2021-12-22 12:30:00,143.19,143.28,142.92,142.96,491109.0,143.19,143.28,142.92,142.96,491109.0
2021-12-22 12:40:00,142.94,143.12,142.78,143.12,385515.0,142.94,143.12,142.78,143.12,385515.0
2021-12-22 12:50:00,143.13,143.7,143.12,143.57,589877.0,143.13,143.7,143.12,143.57,589877.0
2021-12-22 13:00:00,143.57,143.98,143.31,143.5,772723.0,143.57,143.98,143.31,143.5,772723.0
2021-12-22 13:10:00,143.48,143.56,143.04,143.44,502648.0,143.48,143.56,143.04,143.44,502648.0
2021-12-22 13:20:00,143.43,143.45,142.92,142.94,412166.0,143.43,143.45,142.92,142.94,412166.0
2021-12-22 13:30:00,142.93,143.36,142.24,142.29,596725.0,142.93,143.36,142.24,142.29,596725.0
2021-12-22 13:40:00,142.28,142.54,142.05,142.26,692557.0,142.28,142.54,142.05,142.26,692557.0
2021-12-22 13:50:00,142.26,142.42,142.17,142.34,328601.0,142.26,142.42,142.17,142.34,328601.0
2021-12-22 14:00:00,142.34,142.44,141.9,142.09,584006.0,142.34,142.44,141.9,142.09,584006.0
2021-12-22 14:10:00,142.11,142.59,142.06,142.5,456189.0,142.11,142.59,142.06,142.5,456189.0
2021-12-22 14:20:00,142.49,142.58,141.74,141.89,480261.0,142.49,142.58,141.74,141.89,480261.0
2021-12-22 14:30:00,141.88,142.67,141.88,142.6,618971.0,141.88,142.67,141.88,142.6,618971.0
2021-12-22 14:40:00,142.57,143.05,142.5,142.9,643910.0,142.57,143.05,142.5,142.9,643910.0
2021-12-22 14:50:00,142.88,143.29,142.82,143.26,589915.0,142.88,143.29,142.82,143.26,589915.0
2021-12-22 15:00:00,143.27,143.68,143.23,143.48,786834.0,143.27,143.68,143.23,143.48,786834.0
2021-12-22 15:10:00,143.48,143.66,142.93,143.0,609576.0,143.48,143.66,142.93,143.0,609576.0
2021-12-22 15:20:00,143.01,143.37,142.73,143.11,677827.0,143.01,143.37,142.73,143.11,677827.0
2021-12-22 15:30:00,143.12,143.48,142.88,143.47,712887.0,143.12,143.48,142.88,143.47,712887.0
2021-12-22 15:40:00,143.46,143.58,143.08,143.29,769346.0,143.46,143.58,143.08,143.29,769346.0
2021-12-22 15:50:00,143.32,144.0,143.03,143.87,1980454.0,143.32,144.0,143.03,143.87,1980454.0
2021-12-23 09:30:00,143.9,145.76,143.85,144.72,2457824.0,143.9,145.76,143.85,144.72,2457824.0
2021-12-23 09:40:00,144.76,144.92,143.85,144.36,1669958.0,144.76,144.92,143.85,144.36,1669958.0
2021-12-23 09:50:00,144.34,145.55,144.24,145.5,1691281.0,144.34,145.55,144.24,145.5,1691281.0
2021-12-23 10:00:00,145.55,146.22,145.27,145.48,2078679.0,145.55,146.22,145.27,145.48,2078679.0
2021-12-23 10:10:00,145.49,146.33,145.43,145.92,1681273.0,145.49,146.33,145.43,145.92,1681273.0
2021-12-23 10:20:00,145.91,146.38,145.38,145.74,1649033.0,145.91,146.38,145.38,145.74,1649033.0
2021-12-23 10:30:00,145.79,146.37,145.21,146.14,1320481.0,145.79,146.37,145.21,146.14,1320481.0
2021-12-23 10:40:00,146.13,146.52,146.0,146.24,1195416.0,146.13,146.52,146.0,146.24,1195416.0
2021-12-23 10:50:00,146.25,146.87,145.73,146.73,1328766.0,146.25,146.87,145.73,146.73,1328766.0
2021-12-23 11:00:00,146.74,147.4,146.62,147.06,1472321.0,146.74,147.4,146.62,147.06,1472321.0
2021-12-23 11:10:00,147.06,147.63,147.03,147.47,1412589.0,147.06,147.63,147.03,147.47,1412589.0
2021-12-23 11:20:00,147.47,148.73,147.25,148.46,1995483.0,147.47,148.73,147.25,148.46,1995483.0
2021-12-23 11:30:00,148.47,149.02,148.47,148.85,1467433.0,148.47,149.02,148.47,148.85,1467433.0
2021-12-23 11:40:00,148.85,148.89,148.09,148.34,1161926.0,148.85,148.89,148.09,148.34,1161926.0
2021-12-23 11:50:00,148.35,148.64,147.94,148.36,933972.0,148.35,148.64,147.94,148.36,933972.0
2021-12-23 12:00:00,148.39,148.45,147.81,148.32,1071730.0,148.39,148.45,147.81,148.32,1071730.0
2021-12-23 12:10:00,148.32,148.33,147.35,147.58,1056581.0,148.32,148.33,147.35,147.58,1056581.0
2021-12-23 12:20:00,147.58,147.93,147.51,147.6,746111.0,147.58,147.93,147.51,147.6,746111.0
2021-12-23 12:30:00,147.59,148.15,147.37,148.01,789502.0,147.59,148.15,147.37,148.01,789502.0
2021-12-23 12:40:00,148.0,148.3,147.8,147.89,735912.0,148.0,148.3,147.8,147.89,735912.0
2021-12-23 12:50:00,147.88,147.9,147.36,147.76,597008.0,147.88,147.9,147.36,147.76,597008.0
2021-12-23 13:00:00,147.79,148.4,147.67,147.76,763854.0,147.79,148.4,147.67,147.76,763854.0
2021-12-23 13:10:00,147.77,148.03,147.61,147.95,563476.0,147.77,148.03,147.61,147.95,563476.0
2021-12-23 13:20:00,147.93,148.59,147.85,148.49,598149.0,147.93,148.59,147.85,148.49,598149.0
2021-12-23 13:30:00,148.49,148.5,147.97,148.07,693575.0,148.49,148.5,147.97,148.07,693575.0
2021-12-23 13:40:00,148.05,148.35,147.93,147.99,500033.0,148.05,148.35,147.93,147.99,500033.0
2021-12-23 13:50:00,147.98,148.04,147.72,147.89,551128.0,147.98,148.04,147.72,147.89,551128.0
2021-12-23 14:00:00,147.91,148.2,147.61,147.71,610532.0,147.91,148.2,147.61,147.71,610532.0
2021-12-23 14:10:00,147.69,147.8,147.52,147.66,589562.0,147.69,147.8,147.52,147.66,589562.0
2021-12-23 14:20:00,147.67,147.77,147.38,147.49,520903.0,147.67,147.77,147.38,147.49,520903.0
2021-12-23 14:30:00,147.5,147.62,146.76,146.93,879825.0,147.5,147.62,146.76,146.93,879825.0
2021-12-23 14:40:00,146.92,147.19,146.91,147.15,632703.0,146.92,147.19,146.91,147.15,632703.0
2021-12-23 14:50:00,147.14,147.14,146.72,146.9,510586.0,147.14,147.14,146.72,146.9,510586.0
2021-12-23 15:00:00,146.89,146.9,146.31,146.38,826431.0,146.89,146.9,146.31,146.38,826431.0
2021-12-23 15:10:00,146.38,147.1,146.28,146.43,1069714.0,146.38,147.1,146.28,146.43,1069714.0
2021-12-23 15:20:00,146.42,146.84,146.36,146.59,559365.0,146.42,146.84,146.36,146.59,559365.0
2021-12-23 15:30:00,146.6,146.77,146.31,146.38,699052.0,146.6,146.77,146.31,146.38,699052.0
2021-12-23 15:40:00,146.37,146.87,146.36,146.77,805135.0,146.37,146.87,146.36,146.77,805135.0
2021-12-23 15:50:00,146.77,146.91,146.0,146.08,1421084.0,146.77,146.91,146.0,146.08,1421084.0
2021-12-27 09:30:00,147.59,149.96,147.25,149.71,2946285.0,147.59,149.96,147.25,149.71,2946285.0
2021-12-27 09:40:00,149.72,150.95,149.6,149.8,2607402.0,149.72,150.95,149.6,149.8,2607402.0
2021-12-27 09:50:00,149.76,150.77,149.3,150.73,1997588.0,149.76,150.77,149.3,150.73,1997588.0
2021-12-27 10:00:00,150.78,151.8,150.41,151.41,1947992.0,150.78,151.8,150.41,151.41,1947992.0
2021-12-27 10:10:00,151.39,151.93,150.81,151.68,1551638.0,151.39,151.93,150.81,151.68,1551638.0
2021-12-27 10:20:00,151.65,152.32,151.65,152.07,1487468.0,151.65,152.32,151.65,152.07,1487468.0
2021-12-27 10:30:00,152.1,152.44,151.65,151.96,1203126.0,152.1,152.44,151.65,151.96,1203126.0
2021-12-27 10:40:00,151.96,152.09,151.35,151.44,975553.0,151.96,152.09,151.35,151.44,975553.0
2021-12-27 10:50:00,151.45,151.87,151.09,151.53,1091547.0,151.45,151.87,151.09,151.53,1091547.0
2021-12-27 11:00:00,151.55,151.78,151.13,151.75,795815.0,151.55,151.78,151.13,151.75,795815.0
2021-12-27 11:10:00,151.75,152.36,151.7,151.75,1126904.0,151.75,152.36,151.7,151.75,1126904.0
2021-12-27 11:20:00,151.74,152.69,151.47,152.65,1052966.0,151.74,152.69,151.47,152.65,1052966.0
2021-12-27 11:30:00,152.65,152.68,151.9,152.41,1070060.0,152.65,152.68,151.9,152.41,1070060.0
2021-12-27 11:40:00,152.39,152.88,152.31,152.61,1176302.0,152.39,152.88,152.31,152.61,1176302.0
2021-12-27 11:50:00,152.63,153.3,152.55,153.08,1269325.0,152.63,153.3,152.55,153.08,1269325.0
2021-12-27 12:00:00,153.06,153.69,152.9,153.42,1096316.0,153.06,153.69,152.9,153.42,1096316.0
2021-12-27 12:10:00,153.42,153.88,153.31,153.51,1033817.0,153.42,153.88,153.31,153.51,1033817.0
2021-12-27 12:20:00,153.51,153.87,153.33,153.66,980474.0,153.51,153.87,153.33,153.66,980474.0
2021-12-27 12:30:00,153.66,153.86,153.21,153.38,802261.0,153.66,153.86,153.21,153.38,802261.0
2021-12-27 12:40:00,153.37,153.43,153.03,153.39,688503.0,153.37,153.43,153.03,153.39,688503.0
2021-12-27 12:50:00,153.4,153.78,153.26,153.78,1064566.0,153.4,153.78,153.26,153.78,1064566.0
2021-12-27 13:00:00,153.77,153.79,153.16,153.26,867863.0,153.77,153.79,153.16,153.26,867863.0
2021-12-27 13:10:00,153.26,153.67,153.16,153.63,590684.0,153.26,153.67,153.16,153.63,590684.0
2021-12-27 13:20:00,153.64,153.97,153.34,153.77,718767.0,153.64,153.97,153.34,153.77,718767.0
2021-12-27 13:30:00,153.8,154.16,153.54,154.13,968180.0,153.8,154.16,153.54,154.13,968180.0
2021-12-27 13:40:00,154.13,154.7,153.96,154.62,1299699.0,154.13,154.7,153.96,154.62,1299699.0
2021-12-27 13:50:00,154.62,154.71,154.36,154.64,744548.0,154.62,154.71,154.36,154.64,744548.0
2021-12-27 14:00:00,154.63,154.69,154.05,154.16,840758.0,154.63,154.69,154.05,154.16,840758.0
2021-12-27 14:10:00,154.15,154.77,154.14,154.58,975070.0,154.15,154.77,154.14,154.58,975070.0
2021-12-27 14:20:00,154.55,154.67,154.2,154.34,710348.0,154.55,154.67,154.2,154.34,710348.0
2021-12-27 14:30:00,154.34,154.84,154.25,154.81,821730.0,154.34,154.84,154.25,154.81,821730.0
2021-12-27 14:40:00,154.84,154.89,154.14,154.34,880902.0,154.84,154.89,154.14,154.34,880902.0
2021-12-27 14:50:00,154.35,154.35,153.8,154.2,969104.0,154.35,154.35,153.8,154.2,969104.0
2021-12-27 15:00:00,154.19,154.24,153.7,154.17,1005047.0,154.19,154.24,153.7,154.17,1005047.0
2021-12-27 15:10:00,154.16,154.57,154.02,154.33,1087795.0,154.16,154.57,154.02,154.33,1087795.0
2021-12-27 15:20:00,154.31,154.44,153.74,154.28,974971.0,154.31,154.44,153.74,154.28,974971.0
2021-12-27 15:30:00,154.25,154.5,153.81,154.04,981076.0,154.25,154.5,153.81,154.04,981076.0
2021-12-27 15:40:00,154.05,154.15,153.81,154.05,854403.0,154.05,154.15,153.81,154.05,854403.0
2021-12-27 15:50:00,154.07,154.51,153.97,154.35,1579368.0,154.07,154.51,153.97,154.35,1579368.0
2021-12-28 09:30:00,155.84,156.73,152.61,153.17,4181319.0,155.84,156.73,152.61,153.17,4181319.0
2021-12-28 09:40:00,153.17,154.35,153.12,153.78,2178462.0,153.17,154.35,153.12,153.78,2178462.0
2021-12-28 09:50:00,153.75,155.28,152.93,154.91,2410176.0,153.75,155.28,152.93,154.91,2410176.0
2021-12-28 10:00:00,154.95,155.15,153.2,153.2,1828476.0,154.95,155.15,153.2,153.2,1828476.0
2021-12-28 10:10:00,153.22,153.59,152.11,152.17,2046436.0,153.22,153.59,152.11,152.17,2046436.0
2021-12-28 10:20:00,152.17,153.33,152.15,152.91,1252458.0,152.17,153.33,152.15,152.91,1252458.0
2021-12-28 10:30:00,152.9,154.35,152.79,153.62,1764182.0,152.9,154.35,152.79,153.62,1764182.0
2021-12-28 10:40:00,153.64,153.77,152.7,152.87,1371934.0,153.64,153.77,152.7,152.87,1371934.0
2021-12-28 10:50:00,152.89,153.56,152.79,153.19,895794.0,152.89,153.56,152.79,153.19,895794.0
2021-12-28 11:00:00,153.2,153.8,153.1,153.14,1042107.0,153.2,153.8,153.1,153.14,1042107.0
2021-12-28 11:10:00,153.11,153.5,152.42,152.46,791936.0,153.11,153.5,152.42,152.46,791936.0
2021-12-28 11:20:00,152.46,152.87,152.12,152.5,1587619.0,152.46,152.87,152.12,152.5,1587619.0
2021-12-28 11:30:00,152.51,152.64,151.51,151.69,1106548.0,152.51,152.64,151.51,151.69,1106548.0
2021-12-28 11:40:00,151.72,152.15,151.55,151.97,954202.0,151.72,152.15,151.55,151.97,954202.0
2021-12-28 11:50:00,151.97,152.59,151.75,152.38,891470.0,151.97,152.59,151.75,152.38,891470.0
2021-12-28 12:00:00,152.39,152.97,152.2,152.85,914852.0,152.39,152.97,152.2,152.85,914852.0
2021-12-28 12:10:00,152.85,153.2,152.45,152.89,813756.0,152.85,153.2,152.45,152.89,813756.0
2021-12-28 12:20:00,152.9,153.31,152.09,152.1,837375.0,152.9,153.31,152.09,152.1,837375.0
2021-12-28 12:30:00,152.12,152.43,151.66,152.07,980968.0,152.12,152.43,151.66,152.07,980968.0
2021-12-28 12:40:00,152.1,152.26,151.65,151.83,562680.0,152.1,152.26,151.65,151.83,562680.0
2021-12-28 12:50:00,151.81,152.35,151.77,152.09,669074.0,151.81,152.35,151.77,152.09,669074.0
2021-12-28 13:00:00,152.08,152.3,151.86,152.05,585444.0,152.08,152.3,151.86,152.05,585444.0
2021-12-28 13:10:00,152.06,152.29,151.78,151.84,576580.0,152.06,152.29,151.78,151.84,576580.0
2021-12-28 13:20:00,151.84,152.09,151.38,152.06,656203.0,151.84,152.09,151.38,152.06,656203.0
2021-12-28 13:30:00,152.05,152.2,151.67,151.86,537017.0,152.05,152.2,151.67,151.86,537017.0
2021-12-28 13:40:00,151.89,152.2,151.54,152.18,501690.0,151.89,152.2,151.54,152.18,501690.0
2021-12-28 13:50:00,152.17,152.5,151.91,152.48,578034.0,152.17,152.5,151.91,152.48,578034.0
2021-12-28 14:00:00,152.47,152.48,151.61,151.83,980709.0,152.47,152.48,151.61,151.83,980709.0
2021-12-28 14:10:00,151.87,152.71,151.83,152.52,715746.0,151.87,152.71,151.83,152.52,715746.0
2021-12-28 14:20:00,152.53,153.01,152.5,152.91,780750.0,152.53,153.01,152.5,152.91,780750.0
2021-12-28 14:30:00,152.94,153.27,152.78,153.16,825901.0,152.94,153.27,152.78,153.16,825901.0
2021-12-28 14:40:00,153.15,153.49,152.82,153.33,982035.0,153.15,153.49,152.82,153.33,982035.0
2021-12-28 14:50:00,153.33,153.72,153.12,153.55,1169775.0,153.33,153.72,153.12,153.55,1169775.0
2021-12-28 15:00:00,153.52,154.43,153.23,154.3,1479568.0,153.52,154.43,153.23,154.3,1479568.0
2021-12-28 15:10:00,154.31,155.2,154.13,154.75,2017371.0,154.31,155.2,154.13,154.75,2017371.0
2021-12-28 15:20:00,154.75,154.94,154.31,154.4,1252296.0,154.75,154.94,154.31,154.4,1252296.0
2021-12-28 15:30:00,154.41,154.66,153.93,154.05,1284594.0,154.41,154.66,153.93,154.05,1284594.0
2021-12-28 15:40:00,154.04,154.43,154.0,154.27,992420.0,154.04,154.43,154.0,154.27,992420.0
2021-12-28 15:50:00,154.23,154.24,152.87,153.19,2243479.0,154.23,154.24,152.87,153.19,2243479.0
2021-12-29 09:30:00,152.82,154.34,152.2,152.38,2223439.0,152.82,154.34,152.2,152.38,2223439.0
2021-12-29 09:40:00,152.41,153.19,149.2,150.22,2830505.0,152.41,153.19,149.2,150.22,2830505.0
2021-12-29 09:50:00,150.23,150.66,149.54,150.43,1933104.0,150.23,150.66,149.54,150.43,1933104.0
2021-12-29 10:00:00,150.45,150.96,150.1,150.42,1538199.0,150.45,150.96,150.1,150.42,1538199.0
2021-12-29 10:10:00,150.36,150.64,148.2,148.62,2259743.0,150.36,150.64,148.2,148.62,2259743.0
2021-12-29 10:20:00,148.58,149.21,148.52,148.88,1374881.0,148.58,149.21,148.52,148.88,1374881.0
2021-12-29 10:30:00,148.85,149.06,147.9,148.26,1436186.0,148.85,149.06,147.9,148.26,1436186.0
2021-12-29 10:40:00,148.25,149.27,148.1,149.26,1231764.0,148.25,149.27,148.1,149.26,1231764.0
2021-12-29 10:50:00,149.25,149.75,148.94,149.58,1186917.0,149.25,149.75,148.94,149.58,1186917.0
2021-12-29 11:00:00,149.58,150.05,149.29,150.0,862210.0,149.58,150.05,149.29,150.0,862210.0
2021-12-29 11:10:00,149.99,150.01,149.06,149.29,969800.0,149.99,150.01,149.06,149.29,969800.0
2021-12-29 11:20:00,149.31,149.64,148.37,148.42,1118238.0,149.31,149.64,148.37,148.42,1118238.0
2021-12-29 11:30:00,148.42,149.04,148.33,148.83,998720.0,148.42,149.04,148.33,148.83,998720.0
2021-12-29 11:40:00,148.81,149.16,148.39,148.79,855766.0,148.81,149.16,148.39,148.79,855766.0
2021-12-29 11:50:00,148.78,148.82,148.05,148.25,982692.0,148.78,148.82,148.05,148.25,982692.0
2021-12-29 12:00:00,148.26,148.72,148.14,148.18,811619.0,148.26,148.72,148.14,148.18,811619.0
2021-12-29 12:10:00,148.17,148.52,148.05,148.21,704867.0,148.17,148.52,148.05,148.21,704867.0
2021-12-29 12:20:00,148.21,148.61,148.15,148.35,761994.0,148.21,148.61,148.15,148.35,761994.0
2021-12-29 12:30:00,148.32,148.69,147.9,148.55,973847.0,148.32,148.69,147.9,148.55,973847.0
2021-12-29 12:40:00,148.54,148.7,148.18,148.28,622980.0,148.54,148.7,148.18,148.28,622980.0
2021-12-29 12:50:00,148.29,148.39,148.01,148.28,701121.0,148.29,148.39,148.01,148.28,701121.0
2021-12-29 13:00:00,148.26,148.48,148.09,148.14,696465.0,148.26,148.48,148.09,148.14,696465.0
2021-12-29 13:10:00,148.14,148.38,148.06,148.34,618566.0,148.14,148.38,148.06,148.34,618566.0
2021-12-29 13:20:00,148.34,148.5,148.06,148.19,701523.0,148.34,148.5,148.06,148.19,701523.0
2021-12-29 13:30:00,148.19,148.34,147.49,147.67,1097184.0,148.19,148.34,147.49,147.67,1097184.0
2021-12-29 13:40:00,147.67,148.08,147.29,147.86,855457.0,147.67,148.08,147.29,147.86,855457.0
2021-12-29 13:50:00,147.84,148.29,147.74,147.97,789992.0,147.84,148.29,147.74,147.97,789992.0
2021-12-29 14:00:00,147.95,148.09,147.8,147.92,674345.0,147.95,148.09,147.8,147.92,674345.0
2021-12-29 14:10:00,147.93,148.11,147.71,147.75,589857.0,147.93,148.11,147.71,147.75,589857.0
2021-12-29 14:20:00,147.74,148.01,147.69,147.94,551999.0,147.74,148.01,147.69,147.94,551999.0
2021-12-29 14:30:00,147.95,148.52,147.89,148.47,964493.0,147.95,148.52,147.89,148.47,964493.0
2021-12-29 14:40:00,148.47,148.78,148.3,148.68,1024818.0,148.47,148.78,148.3,148.68,1024818.0
2021-12-29 14:50:00,148.67,149.17,148.57,149.04,1146279.0,148.67,149.17,148.57,149.04,1146279.0
2021-12-29 15:00:00,149.03,149.06,148.03,148.2,1520462.0,149.03,149.06,148.03,148.2,1520462.0
2021-12-29 15:10:00,148.2,148.41,147.89,148.03,950204.0,148.2,148.41,147.89,148.03,950204.0
2021-12-29 15:20:00,148.01,148.1,147.65,147.68,863300.0,148.01,148.1,147.65,147.68,863300.0
2021-12-29 15:30:00,147.69,148.34,147.68,148.03,1121490.0,147.69,148.34,147.68,148.03,1121490.0
2021-12-29 15:40:00,148.04,148.46,147.95,148.12,1249416.0,148.04,148.46,147.95,148.12,1249416.0
2021-12-29 15:50:00,148.13,148.59,148.11,148.26,1803943.0,148.13,148.59,148.11,148.26,1803943.0
2021-12-30 09:30:00,147.4,148.16,146.09,146.4,2318234.0,147.4,148.16,146.09,146.4,2318234.0
2021-12-30 09:40:00,146.38,146.51,145.6,145.91,2315792.0,146.38,146.51,145.6,145.91,2315792.0
2021-12-30 09:50:00,145.92,147.26,145.9,147.23,1931795.0,145.92,147.26,145.9,147.23,1931795.0
2021-12-30 10:00:00,147.24,148.3,147.23,148.0,2149014.0,147.24,148.3,147.23,148.0,2149014.0
2021-12-30 10:10:00,147.98,148.14,147.2,147.57,1604579.0,147.98,148.14,147.2,147.57,1604579.0
2021-12-30 10:20:00,147.58,148.65,147.13,148.43,1486399.0,147.58,148.65,147.13,148.43,1486399.0
2021-12-30 10:30:00,148.44,148.55,147.86,148.34,1360618.0,148.44,148.55,147.86,148.34,1360618.0
2021-12-30 10:40:00,148.35,148.85,148.21,148.39,1135107.0,148.35,148.85,148.21,148.39,1135107.0
2021-12-30 10:50:00,148.41,148.5,147.63,147.76,1125646.0,148.41,148.5,147.63,147.76,1125646.0
2021-12-30 11:00:00,147.75,147.82,147.46,147.63,937328.0,147.75,147.82,147.46,147.63,937328.0
2021-12-30 11:10:00,147.65,148.37,147.56,147.97,1050785.0,147.65,148.37,147.56,147.97,1050785.0
2021-12-30 11:20:00,147.97,148.07,147.63,147.97,856759.0,147.97,148.07,147.63,147.97,856759.0
2021-12-30 11:30:00,147.95,148.39,147.8,148.31,678706.0,147.95,148.39,147.8,148.31,678706.0
2021-12-30 11:40:00,148.32,148.36,147.71,148.01,772696.0,148.32,148.36,147.71,148.01,772696.0
2021-12-30 11:50:00,148.0,148.31,147.91,148.25,523247.0,148.0,148.31,147.91,148.25,523247.0
2021-12-30 12:00:00,148.26,148.84,148.25,148.43,987246.0,148.26,148.84,148.25,148.43,987246.0
2021-12-30 12:10:00,148.43,148.46,148.02,148.09,637694.0,148.43,148.46,148.02,148.09,637694.0
2021-12-30 12:20:00,148.09,148.22,147.88,148.18,570789.0,148.09,148.22,147.88,148.18,570789.0
2021-12-30 12:30:00,148.17,148.2,147.67,147.87,585794.0,148.17,148.2,147.67,147.87,585794.0
2021-12-30 12:40:00,147.85,147.93,147.43,147.71,622189.0,147.85,147.93,147.43,147.71,622189.0
2021-12-30 12:50:00,147.72,147.96,147.68,147.81,437895.0,147.72,147.96,147.68,147.81,437895.0
2021-12-30 13:00:00,147.8,148.08,147.64,147.97,475420.0,147.8,148.08,147.64,147.97,475420.0
2021-12-30 13:10:00,147.94,147.95,147.06,147.11,796297.0,147.94,147.95,147.06,147.11,796297.0
2021-12-30 13:20:00,147.11,147.19,146.74,146.98,712508.0,147.11,147.19,146.74,146.98,712508.0
2021-12-30 13:30:00,146.99,147.22,146.95,147.06,599413.0,146.99,147.22,146.95,147.06,599413.0
2021-12-30 13:40:00,147.07,147.43,147.0,147.07,613685.0,147.07,147.43,147.0,147.07,613685.0
2021-12-30 13:50:00,147.06,147.11,146.63,146.81,564416.0,147.06,147.11,146.63,146.81,564416.0
2021-12-30 14:00:00,146.8,146.84,146.26,146.57,832714.0,146.8,146.84,146.26,146.57,832714.0
2021-12-30 14:10:00,146.58,146.63,146.29,146.37,559421.0,146.58,146.63,146.29,146.37,559421.0
2021-12-30 14:20:00,146.36,146.65,146.18,146.64,466484.0,146.36,146.65,146.18,146.64,466484.0
2021-12-30 14:30:00,146.63,146.7,146.44,146.66,479182.0,146.63,146.7,146.44,146.66,479182.0
2021-12-30 14:40:00,146.67,146.77,146.45,146.46,597260.0,146.67,146.77,146.45,146.46,597260.0
2021-12-30 14:50:00,146.48,146.54,146.13,146.38,732174.0,146.48,146.54,146.13,146.38,732174.0
2021-12-30 15:00:00,146.36,146.41,146.02,146.04,737166.0,146.36,146.41,146.02,146.04,737166.0
2021-12-30 15:10:00,146.03,146.19,145.79,146.0,917159.0,146.03,146.19,145.79,146.0,917159.0
2021-12-30 15:20:00,146.01,146.2,145.9,146.07,712778.0,146.01,146.2,145.9,146.07,712778.0
2021-12-30 15:30:00,146.06,146.24,145.6,145.65,1026767.0,146.06,146.24,145.6,145.65,1026767.0
2021-12-30 15:40:00,145.66,145.88,145.32,145.44,1517805.0,145.66,145.88,145.32,145.44,1517805.0
2021-12-30 15:50:00,145.43,145.44,144.85,145.09,1832025.0,145.43,145.44,144.85,145.09,1832025.0
2021-12-31 09:30:00,146.13,148.48,145.37,148.29,3387394.0,146.13,148.48,145.37,148.29,3387394.0
2021-12-31 09:40:00,148.34,148.61,146.75,147.11,2942661.0,148.34,148.61,146.75,147.11,2942661.0
2021-12-31 09:50:00,147.07,147.54,146.53,146.61,2003668.0,147.07,147.54,146.53,146.61,2003668.0
2021-12-31 10:00:00,146.66,146.81,145.52,146.13,2027361.0,146.66,146.81,145.52,146.13,2027361.0
2021-12-31 10:10:00,146.13,146.44,145.61,146.15,1452517.0,146.13,146.44,145.61,146.15,1452517.0
2021-12-31 10:20:00,146.12,146.12,145.25,145.79,1451959.0,146.12,146.12,145.25,145.79,1451959.0
2021-12-31 10:30:00,145.79,146.22,145.14,145.22,1429125.0,145.79,146.22,145.14,145.22,1429125.0
2021-12-31 10:40:00,145.22,145.5,144.76,145.3,1416972.0,145.22,145.5,144.76,145.3,1416972.0
2021-12-31 10:50:00,145.31,145.68,144.93,145.51,1269657.0,145.31,145.68,144.93,145.51,1269657.0
2021-12-31 11:00:00,145.49,145.7,145.0,145.22,953319.0,145.49,145.7,145.0,145.22,953319.0
2021-12-31 11:10:00,145.23,145.4,144.95,145.29,844717.0,145.23,145.4,144.95,145.29,844717.0
2021-12-31 11:20:00,145.28,146.16,145.27,145.97,1150956.0,145.28,146.16,145.27,145.97,1150956.0
2021-12-31 11:30:00,145.97,146.19,145.76,146.12,1061375.0,145.97,146.19,145.76,146.12,1061375.0
2021-12-31 11:40:00,146.13,146.36,146.02,146.33,828060.0,146.13,146.36,146.02,146.33,828060.0
2021-12-31 11:50:00,146.32,146.33,145.7,145.78,898758.0,146.32,146.33,145.7,145.78,898758.0
2021-12-31 12:00:00,145.79,145.95,145.48,145.65,686958.0,145.79,145.95,145.48,145.65,686958.0
2021-12-31 12:10:00,145.63,145.77,145.16,145.27,690428.0,145.63,145.77,145.16,145.27,690428.0
2021-12-31 12:20:00,145.25,145.45,145.08,145.41,690485.0,145.25,145.45,145.08,145.41,690485.0
2021-12-31 12:30:00,145.39,145.56,145.08,145.49,624553.0,145.39,145.56,145.08,145.49,624553.0
2021-12-31 12:40:00,145.49,145.59,144.97,145.02,852985.0,145.49,145.59,144.97,145.02,852985.0
2021-12-31 12:50:00,145.04,145.22,144.83,145.16,786809.0,145.04,145.22,144.83,145.16,786809.0
2021-12-31 13:00:00,145.17,145.32,145.06,145.14,552286.0,145.17,145.32,145.06,145.14,552286.0
2021-12-31 13:10:00,145.12,145.49,145.02,145.49,650636.0,145.12,145.49,145.02,145.49,650636.0
2021-12-31 13:20:00,145.48,145.55,145.25,145.28,422176.0,145.48,145.55,145.25,145.28,422176.0
2021-12-31 13:30:00,145.28,145.42,145.15,145.21,474806.0,145.28,145.42,145.15,145.21,474806.0
2021-12-31 13:40:00,145.2,145.23,144.85,144.97,522194.0,145.2,145.23,144.85,144.97,522194.0
2021-12-31 13:50:00,144.96,145.11,144.83,145.0,479245.0,144.96,145.11,144.83,145.0,479245.0
2021-12-31 14:00:00,145.0,145.08,144.29,144.52,789088.0,145.0,145.08,144.29,144.52,789088.0
2021-12-31 14:10:00,144.52,144.54,144.01,144.16,806454.0,144.52,144.54,144.01,144.16,806454.0
2021-12-31 14:20:00,144.15,144.33,144.03,144.17,469089.0,144.15,144.33,144.03,144.17,469089.0
2021-12-31 14:30:00,144.17,144.28,143.62,143.65,986699.0,144.17,144.28,143.62,143.65,986699.0
2021-12-31 14:40:00,143.67,143.97,143.55,143.92,842457.0,143.67,143.97,143.55,143.92,842457.0
2021-12-31 14:50:00,143.91,143.96,143.65,143.8,647189.0,143.91,143.96,143.65,143.8,647189.0
2021-12-31 15:00:00,143.82,144.35,143.81,144.21,973921.0,143.82,144.35,143.81,144.21,973921.0
2021-12-31 15:10:00,144.21,144.33,144.05,144.31,670567.0,144.21,144.33,144.05,144.31,670567.0
2021-12-31 15:20:00,144.3,144.71,144.21,144.63,989795.0,144.3,144.71,144.21,144.63,989795.0
2021-12-31 15:30:00,144.63,144.72,144.13,144.35,1055968.0,144.63,144.72,144.13,144.35,1055968.0
2021-12-31 15:40:00,144.37,144.52,144.16,144.33,927061.0,144.37,144.52,144.16,144.33,927061.0
2021-12-31 15:50:00,144.34,144.34,143.81,143.93,1829206.0,144.34,144.34,143.81,143.93,1829206.0
2022-01-03 09:30:00,145.14,148.44,145.02,147.79,4181120.0,145.14,148.44,145.02,147.79,4181120.0
2022-01-03 09:40:00,147.85,148.53,146.53,146.91,2617093.0,147.85,148.53,146.53,146.91,2617093.0
2022-01-03 09:50:00,146.93,148.08,146.17,147.92,2512565.0,146.93,148.08,146.17,147.92,2512565.0
2022-01-03 10:00:00,147.95,149.6,147.94,149.23,3069349.0,147.95,149.6,147.94,149.23,3069349.0
2022-01-03 10:10:00,149.26,150.13,148.41,149.96,2697861.0,149.26,150.13,148.41,149.96,2697861.0
2022-01-03 10:20:00,149.96,150.38,148.9,150.32,2242626.0,149.96,150.38,148.9,150.32,2242626.0
2022-01-03 10:30:00,150.32,150.64,149.61,149.95,2066125.0,150.32,150.64,149.61,149.95,2066125.0
2022-01-03 10:40:00,149.94,151.45,149.66,151.15,2382089.0,149.94,151.45,149.66,151.15,2382089.0
2022-01-03 10:50:00,151.13,151.65,150.92,151.16,1512588.0,151.13,151.65,150.92,151.16,1512588.0
2022-01-03 11:00:00,151.17,151.5,150.82,150.89,1211283.0,151.17,151.5,150.82,150.89,1211283.0
2022-01-03 11:10:00,150.9,151.06,150.6,150.87,1539008.0,150.9,151.06,150.6,150.87,1539008.0
2022-01-03 11:20:00,150.82,151.1,150.45,150.75,1197901.0,150.82,151.1,150.45,150.75,1197901.0
2022-01-03 11:30:00,150.75,150.99,149.87,149.88,1424472.0,150.75,150.99,149.87,149.88,1424472.0
2022-01-03 11:40:00,149.89,150.31,149.75,150.08,1232741.0,149.89,150.31,149.75,150.08,1232741.0
2022-01-03 11:50:00,150.06,150.08,149.48,149.76,1129430.0,150.06,150.08,149.48,149.76,1129430.0
2022-01-03 12:00:00,149.72,149.82,149.24,149.39,844685.0,149.72,149.82,149.24,149.39,844685.0
2022-01-03 12:10:00,149.36,149.72,149.1,149.53,850198.0,149.36,149.72,149.1,149.53,850198.0
2022-01-03 12:20:00,149.55,149.97,149.43,149.9,718881.0,149.55,149.97,149.43,149.9,718881.0
2022-01-03 12:30:00,149.9,150.0,149.44,149.56,564863.0,149.9,150.0,149.44,149.56,564863.0
2022-01-03 12:40:00,149.55,149.91,149.15,149.82,646332.0,149.55,149.91,149.15,149.82,646332.0
2022-01-03 12:50:00,149.8,150.15,149.63,150.07,578275.0,149.8,150.15,149.63,150.07,578275.0
2022-01-03 13:00:00,150.09,150.29,149.82,150.19,613098.0,150.09,150.29,149.82,150.19,613098.0
2022-01-03 13:10:00,150.19,150.5,150.02,150.17,719354.0,150.19,150.5,150.02,150.17,719354.0
2022-01-03 13:20:00,150.17,150.38,150.02,150.14,501233.0,150.17,150.38,150.02,150.14,501233.0
2022-01-03 13:30:00,150.11,150.23,149.62,149.63,701957.0,150.11,150.23,149.62,149.63,701957.0
2022-01-03 13:40:00,149.63,149.96,149.51,149.75,766867.0,149.63,149.96,149.51,149.75,766867.0
2022-01-03 13:50:00,149.76,150.02,149.53,149.81,522477.0,149.76,150.02,149.53,149.81,522477.0
2022-01-03 14:00:00,149.8,149.85,149.3,149.65,528759.0,149.8,149.85,149.3,149.65,528759.0
2022-01-03 14:10:00,149.65,150.06,149.44,149.99,683935.0,149.65,150.06,149.44,149.99,683935.0
2022-01-03 14:20:00,150.0,150.04,149.81,149.99,467939.0,150.0,150.04,149.81,149.99,467939.0
2022-01-03 14:30:00,149.98,150.2,149.77,150.08,640543.0,149.98,150.2,149.77,150.08,640543.0
2022-01-03 14:40:00,150.07,150.9,150.06,150.72,1022093.0,150.07,150.9,150.06,150.72,1022093.0
2022-01-03 14:50:00,150.71,151.03,150.66,150.75,1302510.0,150.71,151.03,150.66,150.75,1302510.0
2022-01-03 15:00:00,150.75,150.98,150.52,150.85,885957.0,150.75,150.98,150.52,150.85,885957.0
2022-01-03 15:10:00,150.83,150.98,150.32,150.49,798241.0,150.83,150.98,150.32,150.49,798241.0
2022-01-03 15:20:00,150.5,150.64,150.2,150.36,743593.0,150.5,150.64,150.2,150.36,743593.0
2022-01-03 15:30:00,150.36,150.76,150.25,150.48,783955.0,150.36,150.76,150.25,150.48,783955.0
2022-01-03 15:40:00,150.48,150.6,149.98,150.09,942502.0,150.48,150.6,149.98,150.09,942502.0
2022-01-03 15:50:00,150.1,150.35,149.69,150.27,1358618.0,150.1,150.35,149.69,150.27,1358618.0
2022-01-04 09:30:00,151.0,152.42,149.38,151.05,4123756.0,151.0,152.42,149.38,151.05,4123756.0
2022-01-04 09:40:00,151.04,151.35,149.89,151.03,2202992.0,151.04,151.35,149.89,151.03,2202992.0
2022-01-04 09:50:00,151.0,151.05,148.71,149.26,2558341.0,151.0,151.05,148.71,149.26,2558341.0
2022-01-04 10:00:00,149.27,149.48,147.8,148.11,2397374.0,149.27,149.48,147.8,148.11,2397374.0
2022-01-04 10:10:00,148.12,148.18,146.76,146.92,2347981.0,148.12,148.18,146.76,146.92,2347981.0
2022-01-04 10:20:00,146.93,147.32,146.35,146.69,2073122.0,146.93,147.32,146.35,146.69,2073122.0
2022-01-04 10:30:00,146.67,147.01,144.4,144.46,2775711.0,146.67,147.01,144.4,144.46,2775711.0
2022-01-04 10:40:00,144.46,145.02,143.83,144.44,2448993.0,144.46,145.02,143.83,144.44,2448993.0
2022-01-04 10:50:00,144.44,144.75,143.1,143.12,2511348.0,144.44,144.75,143.1,143.12,2511348.0
2022-01-04 11:00:00,143.13,143.19,141.88,142.33,3323083.0,143.13,143.19,141.88,142.33,3323083.0
2022-01-04 11:10:00,142.34,142.82,141.01,142.09,3379272.0,142.34,142.82,141.01,142.09,3379272.0
2022-01-04 11:20:00,142.08,142.18,141.23,142.04,2632934.0,142.08,142.18,141.23,142.04,2632934.0
2022-01-04 11:30:00,142.02,143.34,141.9,143.07,2689743.0,142.02,143.34,141.9,143.07,2689743.0
2022-01-04 11:40:00,143.04,143.4,142.8,143.13,1461330.0,143.04,143.4,142.8,143.13,1461330.0
2022-01-04 11:50:00,143.13,143.13,142.08,142.17,1368682.0,143.13,143.13,142.08,142.17,1368682.0
2022-01-04 12:00:00,142.15,142.49,141.65,142.22,1186402.0,142.15,142.49,141.65,142.22,1186402.0
2022-01-04 12:10:00,142.22,143.16,142.09,142.73,1426108.0,142.22,143.16,142.09,142.73,1426108.0
2022-01-04 12:20:00,142.7,143.14,142.41,142.53,1023861.0,142.7,143.14,142.41,142.53,1023861.0
2022-01-04 12:30:00,142.54,142.82,142.3,142.47,1007997.0,142.54,142.82,142.3,142.47,1007997.0
2022-01-04 12:40:00,142.47,142.59,141.82,142.0,916333.0,142.47,142.59,141.82,142.0,916333.0
2022-01-04 12:50:00,142.0,142.08,141.25,141.46,1212716.0,142.0,142.08,141.25,141.46,1212716.0
2022-01-04 13:00:00,141.44,142.02,141.31,141.91,1097104.0,141.44,142.02,141.31,141.91,1097104.0
2022-01-04 13:10:00,141.9,141.91,141.42,141.56,727497.0,141.9,141.91,141.42,141.56,727497.0
2022-01-04 13:20:00,141.56,142.29,141.4,141.97,972611.0,141.56,142.29,141.4,141.97,972611.0
2022-01-04 13:30:00,141.99,142.14,141.49,141.92,970884.0,141.99,142.14,141.49,141.92,970884.0
2022-01-04 13:40:00,141.91,142.28,141.63,141.75,836098.0,141.91,142.28,141.63,141.75,836098.0
2022-01-04 13:50:00,141.71,141.72,140.7,140.93,1547228.0,141.71,141.72,140.7,140.93,1547228.0
2022-01-04 14:00:00,140.9,141.43,140.89,141.25,943290.0,140.9,141.43,140.89,141.25,943290.0
2022-01-04 14:10:00,141.23,141.92,141.09,141.86,913966.0,141.23,141.92,141.09,141.86,913966.0
2022-01-04 14:20:00,141.86,141.96,141.48,141.56,871849.0,141.86,141.96,141.48,141.56,871849.0
2022-01-04 14:30:00,141.56,142.18,141.48,142.03,966984.0,141.56,142.18,141.48,142.03,966984.0
2022-01-04 14:40:00,142.04,142.63,141.75,141.93,1475227.0,142.04,142.63,141.75,141.93,1475227.0
2022-01-04 14:50:00,141.94,142.24,141.93,142.07,779425.0,141.94,142.24,141.93,142.07,779425.0
2022-01-04 15:00:00,142.07,143.27,142.05,142.65,1078595.0,142.07,143.27,142.05,142.65,1078595.0
2022-01-04 15:10:00,142.66,143.69,142.57,143.45,1773619.0,142.66,143.69,142.57,143.45,1773619.0
2022-01-04 15:20:00,143.45,143.82,143.23,143.81,1664227.0,143.45,143.82,143.23,143.81,1664227.0
2022-01-04 15:30:00,143.81,144.16,143.61,144.1,1644886.0,143.81,144.16,143.61,144.1,1644886.0
2022-01-04 15:40:00,144.08,144.37,143.95,144.3,1416164.0,144.08,144.37,143.95,144.3,1416164.0
2022-01-04 15:50:00,144.29,144.74,144.23,144.41,2237979.0,144.29,144.74,144.23,144.41,2237979.0
2022-01-05 09:30:00,142.8,143.0,140.72,142.64,3342755.0,142.8,143.0,140.72,142.64,3342755.0
2022-01-05 09:40:00,142.64,143.08,141.17,142.16,2233897.0,142.64,143.08,141.17,142.16,2233897.0
2022-01-05 09:50:00,142.2,143.76,141.85,143.0,2055461.0,142.2,143.76,141.85,143.0,2055461.0
2022-01-05 10:00:00,143.0,143.76,142.54,142.69,1720630.0,143.0,143.76,142.54,142.69,1720630.0
2022-01-05 10:10:00,142.7,142.79,141.56,141.89,1215305.0,142.7,142.79,141.56,141.89,1215305.0
2022-01-05 10:20:00,141.9,142.56,141.44,141.53,1341520.0,141.9,142.56,141.44,141.53,1341520.0
2022-01-05 10:30:00,141.52,141.61,140.0,140.25,2009453.0,141.52,141.61,140.0,140.25,2009453.0
2022-01-05 10:40:00,140.27,140.78,140.08,140.27,1503480.0,140.27,140.78,140.08,140.27,1503480.0
2022-01-05 10:50:00,140.27,141.08,140.0,141.01,1447915.0,140.27,141.08,140.0,141.01,1447915.0
2022-01-05 11:00:00,141.0,141.25,139.9,140.42,1047321.0,141.0,141.25,139.9,140.42,1047321.0
2022-01-05 11:10:00,140.38,140.98,140.23,140.27,1033405.0,140.38,140.98,140.23,140.27,1033405.0
2022-01-05 11:20:00,140.26,140.51,140.1,140.34,1011487.0,140.26,140.51,140.1,140.34,1011487.0
2022-01-05 11:30:00,140.36,140.61,139.45,140.02,1701827.0,140.36,140.61,139.45,140.02,1701827.0
2022-01-05 11:40:00,140.0,140.14,139.5,139.96,886224.0,140.0,140.14,139.5,139.96,886224.0
2022-01-05 11:50:00,139.96,140.43,139.9,140.34,906809.0,139.96,140.43,139.9,140.34,906809.0
2022-01-05 12:00:00,140.34,140.63,139.94,140.05,891661.0,140.34,140.63,139.94,140.05,891661.0
2022-01-05 12:10:00,140.07,140.27,139.78,139.93,838724.0,140.07,140.27,139.78,139.93,838724.0
2022-01-05 12:20:00,139.92,140.28,139.82,139.86,712069.0,139.92,140.28,139.82,139.86,712069.0
2022-01-05 12:30:00,139.86,139.94,139.2,139.21,1070076.0,139.86,139.94,139.2,139.21,1070076.0
2022-01-05 12:40:00,139.21,139.38,138.83,139.03,1045818.0,139.21,139.38,138.83,139.03,1045818.0
2022-01-05 12:50:00,139.04,139.07,138.63,138.75,715334.0,139.04,139.07,138.63,138.75,715334.0
2022-01-05 13:00:00,138.76,138.87,138.29,138.6,1421584.0,138.76,138.87,138.29,138.6,1421584.0
2022-01-05 13:10:00,138.6,139.29,138.29,139.13,1167449.0,138.6,139.29,138.29,139.13,1167449.0
2022-01-05 13:20:00,139.13,139.59,139.09,139.4,989255.0,139.13,139.59,139.09,139.4,989255.0
2022-01-05 13:30:00,139.4,139.69,139.06,139.08,872734.0,139.4,139.69,139.06,139.08,872734.0
2022-01-05 13:40:00,139.08,139.29,138.95,138.96,891797.0,139.08,139.29,138.95,138.96,891797.0
2022-01-05 13:50:00,138.96,139.59,138.91,139.35,869970.0,138.96,139.59,138.91,139.35,869970.0
2022-01-05 14:00:00,139.35,140.17,138.18,138.73,2376077.0,139.35,140.17,138.18,138.73,2376077.0
2022-01-05 14:10:00,138.71,138.81,137.99,138.01,1613736.0,138.71,138.81,137.99,138.01,1613736.0
2022-01-05 14:20:00,138.02,138.47,137.62,138.17,1572972.0,138.02,138.47,137.62,138.17,1572972.0
2022-01-05 14:30:00,138.17,138.44,137.23,137.36,1189636.0,138.17,138.44,137.23,137.36,1189636.0
2022-01-05 14:40:00,137.36,137.56,136.95,137.52,1557810.0,137.36,137.56,136.95,137.52,1557810.0
2022-01-05 14:50:00,137.51,137.75,136.85,136.86,1220848.0,137.51,137.75,136.85,136.86,1220848.0
2022-01-05 15:00:00,136.86,136.97,135.29,135.72,1958594.0,136.86,136.97,135.29,135.72,1958594.0
2022-01-05 15:10:00,135.72,136.72,135.71,135.95,1713542.0,135.72,136.72,135.71,135.95,1713542.0
2022-01-05 15:20:00,135.94,136.41,135.45,135.85,1454339.0,135.94,136.41,135.45,135.85,1454339.0
2022-01-05 15:30:00,135.82,136.94,135.73,136.89,1407827.0,135.82,136.94,135.73,136.89,1407827.0
2022-01-05 15:40:00,136.89,137.17,136.44,136.46,1560106.0,136.89,137.17,136.44,136.46,1560106.0
2022-01-05 15:50:00,136.45,137.37,136.02,136.12,2516466.0,136.45,137.37,136.02,136.12,2516466.0
2022-01-06 09:30:00,136.19,138.0,136.1,136.68,2898541.0,136.19,138.0,136.1,136.68,2898541.0
2022-01-06 09:40:00,136.64,137.07,135.13,135.29,2432586.0,136.64,137.07,135.13,135.29,2432586.0
2022-01-06 09:50:00,135.3,136.19,134.5,135.01,2150082.0,135.3,136.19,134.5,135.01,2150082.0
2022-01-06 10:00:00,135.01,135.4,132.35,132.64,3235446.0,135.01,135.4,132.35,132.64,3235446.0
2022-01-06 10:10:00,132.61,134.99,131.77,133.8,3353902.0,132.61,134.99,131.77,133.8,3353902.0
2022-01-06 10:20:00,133.78,135.35,133.2,134.81,2542340.0,133.78,135.35,133.2,134.81,2542340.0
2022-01-06 10:30:00,134.8,136.12,134.78,135.55,2285093.0,134.8,136.12,134.78,135.55,2285093.0
2022-01-06 10:40:00,135.54,135.89,134.13,135.87,2241134.0,135.54,135.89,134.13,135.87,2241134.0
2022-01-06 10:50:00,135.85,136.95,135.03,136.52,1748242.0,135.85,136.95,135.03,136.52,1748242.0
2022-01-06 11:00:00,136.55,137.04,136.12,136.81,1570113.0,136.55,137.04,136.12,136.81,1570113.0
2022-01-06 11:10:00,136.83,137.22,136.57,136.74,1601710.0,136.83,137.22,136.57,136.74,1601710.0
2022-01-06 11:20:00,136.72,136.87,135.62,136.01,1398073.0,136.72,136.87,135.62,136.01,1398073.0
2022-01-06 11:30:00,136.03,136.34,134.84,135.59,1400787.0,136.03,136.34,134.84,135.59,1400787.0
2022-01-06 11:40:00,135.6,136.29,135.22,136.25,923030.0,135.6,136.29,135.22,136.25,923030.0
2022-01-06 11:50:00,136.22,136.45,135.84,136.08,946767.0,136.22,136.45,135.84,136.08,946767.0
2022-01-06 12:00:00,136.1,136.36,135.73,136.21,969864.0,136.1,136.36,135.73,136.21,969864.0
2022-01-06 12:10:00,136.22,136.22,135.26,135.4,761271.0,136.22,136.22,135.26,135.4,761271.0
2022-01-06 12:20:00,135.37,135.64,135.03,135.41,794018.0,135.37,135.64,135.03,135.41,794018.0
2022-01-06 12:30:00,135.42,135.6,134.82,135.31,966867.0,135.42,135.6,134.82,135.31,966867.0
2022-01-06 12:40:00,135.33,136.02,135.25,135.65,963340.0,135.33,136.02,135.25,135.65,963340.0
2022-01-06 12:50:00,135.65,135.77,134.93,134.98,647997.0,135.65,135.77,134.93,134.98,647997.0
2022-01-06 13:00:00,134.99,135.18,134.67,134.84,758736.0,134.99,135.18,134.67,134.84,758736.0
2022-01-06 13:10:00,134.83,135.0,134.45,134.75,654159.0,134.83,135.0,134.45,134.75,654159.0
2022-01-06 13:20:00,134.74,134.81,134.09,134.27,815225.0,134.74,134.81,134.09,134.27,815225.0
2022-01-06 13:30:00,134.28,135.01,134.28,134.72,930413.0,134.28,135.01,134.28,134.72,930413.0
2022-01-06 13:40:00,134.73,135.4,134.44,135.23,889460.0,134.73,135.4,134.44,135.23,889460.0
2022-01-06 13:50:00,135.25,135.59,135.14,135.44,783034.0,135.25,135.59,135.14,135.44,783034.0
2022-01-06 14:00:00,135.42,135.6,134.79,135.33,837920.0,135.42,135.6,134.79,135.33,837920.0
2022-01-06 14:10:00,135.31,135.89,135.29,135.46,908593.0,135.31,135.89,135.29,135.46,908593.0
2022-01-06 14:20:00,135.46,135.55,134.93,135.05,884648.0,135.46,135.55,134.93,135.05,884648.0
2022-01-06 14:30:00,135.05,135.37,134.95,135.32,820642.0,135.05,135.37,134.95,135.32,820642.0
2022-01-06 14:40:00,135.3,136.19,135.14,136.11,1173893.0,135.3,136.19,135.14,136.11,1173893.0
2022-01-06 14:50:00,136.11,136.39,136.02,136.26,1405990.0,136.11,136.39,136.02,136.26,1405990.0
2022-01-06 15:00:00,136.23,136.93,136.06,136.77,1270608.0,136.23,136.93,136.06,136.77,1270608.0
2022-01-06 15:10:00,136.74,136.83,136.04,136.11,1001450.0,136.74,136.83,136.04,136.11,1001450.0
2022-01-06 15:20:00,136.1,136.23,135.63,136.18,1219241.0,136.1,136.23,135.63,136.18,1219241.0
2022-01-06 15:30:00,136.17,136.37,135.51,135.56,1090015.0,136.17,136.37,135.51,135.56,1090015.0
2022-01-06 15:40:00,135.58,135.86,135.33,135.76,1060413.0,135.58,135.86,135.33,135.76,1060413.0
2022-01-06 15:50:00,135.71,136.33,135.56,136.17,1942779.0,135.71,136.33,135.56,136.17,1942779.0
2022-01-07 09:30:00,136.24,136.89,134.64,136.06,2754895.0,136.24,136.89,134.64,136.06,2754895.0
2022-01-07 09:40:00,136.07,137.44,135.6,136.42,2400708.0,136.07,137.44,135.6,136.42,2400708.0
2022-01-07 09:50:00,136.41,136.95,136.15,136.19,1633416.0,136.41,136.95,136.15,136.19,1633416.0
2022-01-07 10:00:00,136.26,136.32,134.07,134.62,1836165.0,136.26,136.32,134.07,134.62,1836165.0
2022-01-07 10:10:00,134.62,135.42,133.83,133.93,1924051.0,134.62,135.42,133.83,133.93,1924051.0
2022-01-07 10:20:00,133.94,134.56,133.45,133.92,1923011.0,133.94,134.56,133.45,133.92,1923011.0
2022-01-07 10:30:00,133.93,134.44,133.19,133.46,1617052.0,133.93,134.44,133.19,133.46,1617052.0
2022-01-07 10:40:00,133.46,133.77,132.11,132.14,2159512.0,133.46,133.77,132.11,132.14,2159512.0
2022-01-07 10:50:00,132.14,132.47,131.13,132.32,2975932.0,132.14,132.47,131.13,132.32,2975932.0
2022-01-07 11:00:00,132.32,133.1,132.01,132.67,2019594.0,132.32,133.1,132.01,132.67,2019594.0
2022-01-07 11:10:00,132.66,133.19,132.02,132.31,1689866.0,132.66,133.19,132.02,132.31,1689866.0
2022-01-07 11:20:00,132.3,133.55,132.25,133.38,1475270.0,132.3,133.55,132.25,133.38,1475270.0
2022-01-07 11:30:00,133.39,133.78,133.05,133.14,1201608.0,133.39,133.78,133.05,133.14,1201608.0
2022-01-07 11:40:00,133.18,133.86,132.71,133.83,1197525.0,133.18,133.86,132.71,133.83,1197525.0
2022-01-07 11:50:00,133.82,133.97,133.37,133.47,1042788.0,133.82,133.97,133.37,133.47,1042788.0
2022-01-07 12:00:00,133.48,133.94,133.1,133.85,963525.0,133.48,133.94,133.1,133.85,963525.0
2022-01-07 12:10:00,133.88,134.35,133.62,133.65,1177433.0,133.88,134.35,133.62,133.65,1177433.0
2022-01-07 12:20:00,133.67,133.67,133.13,133.43,837413.0,133.67,133.67,133.13,133.43,837413.0
2022-01-07 12:30:00,133.44,133.46,132.6,132.81,893710.0,133.44,133.46,132.6,132.81,893710.0
2022-01-07 12:40:00,132.8,133.43,132.74,133.08,832635.0,132.8,133.43,132.74,133.08,832635.0
2022-01-07 12:50:00,133.08,133.44,133.0,133.19,629581.0,133.08,133.44,133.0,133.19,629581.0
2022-01-07 13:00:00,133.2,133.36,132.83,133.0,701434.0,133.2,133.36,132.83,133.0,701434.0
2022-01-07 13:10:00,133.0,133.27,132.77,132.92,589970.0,133.0,133.27,132.77,132.92,589970.0
2022-01-07 13:20:00,132.92,133.04,132.59,132.68,600621.0,132.92,133.04,132.59,132.68,600621.0
2022-01-07 13:30:00,132.66,133.01,132.62,132.76,625683.0,132.66,133.01,132.62,132.76,625683.0
2022-01-07 13:40:00,132.75,133.13,132.67,132.72,578611.0,132.75,133.13,132.67,132.72,578611.0
2022-01-07 13:50:00,132.74,132.74,132.33,132.44,747062.0,132.74,132.74,132.33,132.44,747062.0
2022-01-07 14:00:00,132.45,132.51,132.01,132.3,749114.0,132.45,132.51,132.01,132.3,749114.0
2022-01-07 14:10:00,132.29,132.44,132.13,132.15,493653.0,132.29,132.44,132.13,132.15,493653.0
2022-01-07 14:20:00,132.16,132.34,131.8,132.26,939211.0,132.16,132.34,131.8,132.26,939211.0
2022-01-07 14:30:00,132.25,132.67,132.15,132.67,695697.0,132.25,132.67,132.15,132.67,695697.0
2022-01-07 14:40:00,132.65,133.13,132.52,132.97,915031.0,132.65,133.13,132.52,132.97,915031.0
2022-01-07 14:50:00,132.98,133.27,132.78,132.99,797000.0,132.98,133.27,132.78,132.99,797000.0
2022-01-07 15:00:00,132.98,133.31,132.9,133.05,830028.0,132.98,133.31,132.9,133.05,830028.0
2022-01-07 15:10:00,133.05,133.07,132.58,132.75,672599.0,133.05,133.07,132.58,132.75,672599.0
2022-01-07 15:20:00,132.75,132.82,132.17,132.29,705187.0,132.75,132.82,132.17,132.29,705187.0
2022-01-07 15:30:00,132.26,132.63,132.05,132.26,920818.0,132.26,132.63,132.05,132.26,920818.0
2022-01-07 15:40:00,132.27,132.33,131.91,132.21,1026010.0,132.27,132.33,131.91,132.21,1026010.0
2022-01-07 15:50:00,132.17,132.65,131.96,131.99,2475150.0,132.17,132.65,131.96,131.99,2475150.0
2022-01-10 09:30:00,129.07,129.3,126.96,127.8,4027570.0,129.07,129.3,126.96,127.8,4027570.0
2022-01-10 09:40:00,127.8,128.49,126.2,128.47,3462694.0,127.8,128.49,126.2,128.47,3462694.0
2022-01-10 09:50:00,128.47,128.94,126.95,127.9,2537336.0,128.47,128.94,126.95,127.9,2537336.0
2022-01-10 10:00:00,127.85,128.44,126.6,128.22,2285576.0,127.85,128.44,126.6,128.22,2285576.0
2022-01-10 10:10:00,128.23,128.26,126.96,127.91,1770376.0,128.23,128.26,126.96,127.91,1770376.0
2022-01-10 10:20:00,127.91,129.48,127.82,128.5,1838432.0,127.91,129.48,127.82,128.5,1838432.0
2022-01-10 10:30:00,128.47,128.72,126.46,127.35,2676606.0,128.47,128.72,126.46,127.35,2676606.0
2022-01-10 10:40:00,127.34,128.04,126.7,126.83,1911952.0,127.34,128.04,126.7,126.83,1911952.0
2022-01-10 10:50:00,126.82,127.04,125.89,126.8,2456505.0,126.82,127.04,125.89,126.8,2456505.0
2022-01-10 11:00:00,126.75,126.79,125.65,126.7,1897544.0,126.75,126.79,125.65,126.7,1897544.0
2022-01-10 11:10:00,126.7,128.15,126.39,127.9,2054504.0,126.7,128.15,126.39,127.9,2054504.0
2022-01-10 11:20:00,127.89,128.23,127.51,128.1,1470233.0,127.89,128.23,127.51,128.1,1470233.0
2022-01-10 11:30:00,128.07,128.1,127.14,127.29,1114765.0,128.07,128.1,127.14,127.29,1114765.0
2022-01-10 11:40:00,127.3,127.3,126.59,126.83,1189016.0,127.3,127.3,126.59,126.83,1189016.0
2022-01-10 11:50:00,126.8,127.64,126.58,127.54,951550.0,126.8,127.64,126.58,127.54,951550.0
2022-01-10 12:00:00,127.52,127.6,125.95,126.06,1480656.0,127.52,127.6,125.95,126.06,1480656.0
2022-01-10 12:10:00,126.07,126.67,125.75,125.88,1051117.0,126.07,126.67,125.75,125.88,1051117.0
2022-01-10 12:20:00,125.89,126.17,125.71,125.91,1103477.0,125.89,126.17,125.71,125.91,1103477.0
2022-01-10 12:30:00,125.91,126.17,125.03,125.15,1598614.0,125.91,126.17,125.03,125.15,1598614.0
2022-01-10 12:40:00,125.17,125.92,125.1,125.7,1299511.0,125.17,125.92,125.1,125.7,1299511.0
2022-01-10 12:50:00,125.7,126.79,125.55,126.36,1143367.0,125.7,126.79,125.55,126.36,1143367.0
2022-01-10 13:00:00,126.37,126.77,125.92,126.35,1263315.0,126.37,126.77,125.92,126.35,1263315.0
2022-01-10 13:10:00,126.35,126.95,126.04,126.85,1194711.0,126.35,126.95,126.04,126.85,1194711.0
2022-01-10 13:20:00,126.83,127.44,126.76,127.35,1245912.0,126.83,127.44,126.76,127.35,1245912.0
2022-01-10 13:30:00,127.35,128.06,127.29,128.04,1237859.0,127.35,128.06,127.29,128.04,1237859.0
2022-01-10 13:40:00,128.04,128.5,127.88,128.09,1430497.0,128.04,128.5,127.88,128.09,1430497.0
2022-01-10 13:50:00,128.1,129.09,128.07,128.74,1521130.0,128.1,129.09,128.07,128.74,1521130.0
2022-01-10 14:00:00,128.75,129.68,128.74,129.67,1411990.0,128.75,129.68,128.74,129.67,1411990.0
2022-01-10 14:10:00,129.66,130.54,129.55,130.36,2292302.0,129.66,130.54,129.55,130.36,2292302.0
2022-01-10 14:20:00,130.38,131.1,130.19,130.88,1680073.0,130.38,131.1,130.19,130.88,1680073.0
2022-01-10 14:30:00,130.88,131.8,130.71,131.24,1973638.0,130.88,131.8,130.71,131.24,1973638.0
2022-01-10 14:40:00,131.24,131.43,130.51,130.75,1763716.0,131.24,131.43,130.51,130.75,1763716.0
2022-01-10 14:50:00,130.78,130.79,130.14,130.38,1495110.0,130.78,130.79,130.14,130.38,1495110.0
2022-01-10 15:00:00,130.36,130.78,129.43,129.8,2375865.0,130.36,130.78,129.43,129.8,2375865.0
2022-01-10 15:10:00,129.82,130.47,129.52,130.34,2098098.0,129.82,130.47,129.52,130.34,2098098.0
2022-01-10 15:20:00,130.36,130.64,130.05,130.48,1275353.0,130.36,130.64,130.05,130.48,1275353.0
2022-01-10 15:30:00,130.48,131.41,130.05,131.22,1615988.0,130.48,131.41,130.05,131.22,1615988.0
2022-01-10 15:40:00,131.23,132.29,131.22,132.15,1956150.0,131.23,132.29,131.22,132.15,1956150.0
2022-01-10 15:50:00,132.15,132.42,131.91,132.0,3287441.0,132.15,132.42,131.91,132.0,3287441.0
2022-01-11 09:30:00,133.39,134.22,131.6,133.12,4574876.0,133.39,134.22,131.6,133.12,4574876.0
2022-01-11 09:40:00,133.1,133.25,131.59,132.98,2727963.0,133.1,133.25,131.59,132.98,2727963.0
2022-01-11 09:50:00,132.99,133.97,132.61,133.24,2642189.0,132.99,133.97,132.61,133.24,2642189.0
2022-01-11 10:00:00,133.22,135.03,132.77,134.77,2845626.0,133.22,135.03,132.77,134.77,2845626.0
2022-01-11 10:10:00,134.78,136.09,134.75,135.25,3327120.0,134.78,136.09,134.75,135.25,3327120.0
2022-01-11 10:20:00,135.28,135.43,134.53,134.84,2076510.0,135.28,135.43,134.53,134.84,2076510.0
2022-01-11 10:30:00,134.83,135.5,134.25,134.79,2139815.0,134.83,135.5,134.25,134.79,2139815.0
2022-01-11 10:40:00,134.79,134.81,133.36,133.93,2254115.0,134.79,134.81,133.36,133.93,2254115.0
2022-01-11 10:50:00,133.95,134.4,133.51,134.17,1616972.0,133.95,134.4,133.51,134.17,1616972.0
2022-01-11 11:00:00,134.17,135.65,134.13,135.05,2359413.0,134.17,135.65,134.13,135.05,2359413.0
2022-01-11 11:10:00,135.07,136.6,135.07,136.31,2510083.0,135.07,136.6,135.07,136.31,2510083.0
2022-01-11 11:20:00,136.3,136.89,136.24,136.8,2001765.0,136.3,136.89,136.24,136.8,2001765.0
2022-01-11 11:30:00,136.78,137.63,136.48,137.53,1842994.0,136.78,137.63,136.48,137.53,1842994.0
2022-01-11 11:40:00,137.52,138.47,137.49,137.85,2794339.0,137.52,138.47,137.49,137.85,2794339.0
2022-01-11 11:50:00,137.85,138.94,137.81,138.86,2583969.0,137.85,138.94,137.81,138.86,2583969.0
2022-01-11 12:00:00,138.87,138.99,138.14,138.51,1615070.0,138.87,138.99,138.14,138.51,1615070.0
2022-01-11 12:10:00,138.51,138.65,137.84,137.9,1618829.0,138.51,138.65,137.84,137.9,1618829.0
2022-01-11 12:20:00,137.9,138.31,137.19,137.31,1642038.0,137.9,138.31,137.19,137.31,1642038.0
2022-01-11 12:30:00,137.31,137.92,137.26,137.41,1398513.0,137.31,137.92,137.26,137.41,1398513.0
2022-01-11 12:40:00,137.41,137.88,137.22,137.64,1110187.0,137.41,137.88,137.22,137.64,1110187.0
2022-01-11 12:50:00,137.65,138.24,137.43,137.56,1453225.0,137.65,138.24,137.43,137.56,1453225.0
2022-01-11 13:00:00,137.57,137.59,137.12,137.54,930090.0,137.57,137.59,137.12,137.54,930090.0
2022-01-11 13:10:00,137.54,137.93,137.47,137.63,785279.0,137.54,137.93,137.47,137.63,785279.0
2022-01-11 13:20:00,137.63,138.15,137.49,137.53,936533.0,137.63,138.15,137.49,137.53,936533.0
2022-01-11 13:30:00,137.51,137.82,137.45,137.47,819711.0,137.51,137.82,137.45,137.47,819711.0
2022-01-11 13:40:00,137.49,137.9,137.28,137.49,852797.0,137.49,137.9,137.28,137.49,852797.0
2022-01-11 13:50:00,137.55,137.78,137.36,137.76,615344.0,137.55,137.78,137.36,137.76,615344.0
2022-01-11 14:00:00,137.76,137.84,137.03,137.17,964158.0,137.76,137.84,137.03,137.17,964158.0
2022-01-11 14:10:00,137.17,137.64,137.09,137.55,889704.0,137.17,137.64,137.09,137.55,889704.0
2022-01-11 14:20:00,137.53,137.57,137.03,137.31,776923.0,137.53,137.57,137.03,137.31,776923.0
2022-01-11 14:30:00,137.31,137.31,136.66,137.13,1281565.0,137.31,137.31,136.66,137.13,1281565.0
2022-01-11 14:40:00,137.12,137.62,137.06,137.58,833667.0,137.12,137.62,137.06,137.58,833667.0
2022-01-11 14:50:00,137.57,137.72,137.24,137.32,917976.0,137.57,137.72,137.24,137.32,917976.0
2022-01-11 15:00:00,137.33,138.0,137.32,137.9,1195147.0,137.33,138.0,137.32,137.9,1195147.0
2022-01-11 15:10:00,137.92,138.32,137.67,137.92,1451160.0,137.92,138.32,137.67,137.92,1451160.0
2022-01-11 15:20:00,137.93,138.04,137.5,137.84,1189510.0,137.93,138.04,137.5,137.84,1189510.0
2022-01-11 15:30:00,137.82,138.1,137.52,137.69,1282324.0,137.82,138.1,137.52,137.69,1282324.0
2022-01-11 15:40:00,137.67,137.81,137.38,137.46,1158003.0,137.67,137.81,137.38,137.46,1158003.0
2022-01-11 15:50:00,137.47,137.5,136.45,137.31,2825366.0,137.47,137.5,136.45,137.31,2825366.0
2022-01-12 09:30:00,138.59,140.57,138.44,139.91,5035277.0,138.59,140.57,138.44,139.91,5035277.0
2022-01-12 09:40:00,139.92,140.13,137.95,138.53,2949800.0,139.92,140.13,137.95,138.53,2949800.0
2022-01-12 09:50:00,138.54,139.57,138.05,139.45,2496908.0,138.54,139.57,138.05,139.45,2496908.0
2022-01-12 10:00:00,139.4,140.09,138.6,139.96,2504100.0,139.4,140.09,138.6,139.96,2504100.0
2022-01-12 10:10:00,139.94,140.33,139.5,139.86,2282077.0,139.94,140.33,139.5,139.86,2282077.0
2022-01-12 10:20:00,139.86,140.32,139.37,139.65,1845839.0,139.86,140.32,139.37,139.65,1845839.0
2022-01-12 10:30:00,139.64,139.78,138.16,138.23,2102120.0,139.64,139.78,138.16,138.23,2102120.0
2022-01-12 10:40:00,138.22,138.55,137.39,137.47,2507860.0,138.22,138.55,137.39,137.47,2507860.0
2022-01-12 10:50:00,137.47,137.68,136.58,136.98,2624907.0,137.47,137.68,136.58,136.98,2624907.0
2022-01-12 11:00:00,136.97,137.49,136.03,136.42,2477514.0,136.97,137.49,136.03,136.42,2477514.0
2022-01-12 11:10:00,136.43,136.75,135.77,136.59,2024413.0,136.43,136.75,135.77,136.59,2024413.0
2022-01-12 11:20:00,136.59,137.25,136.34,137.2,1621334.0,136.59,137.25,136.34,137.2,1621334.0
2022-01-12 11:30:00,137.2,137.73,137.12,137.44,1484778.0,137.2,137.73,137.12,137.44,1484778.0
2022-01-12 11:40:00,137.48,137.82,137.14,137.2,1226995.0,137.48,137.82,137.14,137.2,1226995.0
2022-01-12 11:50:00,137.21,137.87,137.01,137.72,1244597.0,137.21,137.87,137.01,137.72,1244597.0
2022-01-12 12:00:00,137.74,137.91,137.15,137.34,1154790.0,137.74,137.91,137.15,137.34,1154790.0
2022-01-12 12:10:00,137.36,137.75,136.88,137.55,1135710.0,137.36,137.75,136.88,137.55,1135710.0
2022-01-12 12:20:00,137.55,138.08,137.47,138.02,990253.0,137.55,138.08,137.47,138.02,990253.0
2022-01-12 12:30:00,138.04,138.58,138.01,138.4,1165487.0,138.04,138.58,138.01,138.4,1165487.0
2022-01-12 12:40:00,138.42,138.63,138.06,138.22,1064802.0,138.42,138.63,138.06,138.22,1064802.0
2022-01-12 12:50:00,138.21,138.6,138.15,138.34,868362.0,138.21,138.6,138.15,138.34,868362.0
2022-01-12 13:00:00,138.37,138.39,137.91,138.02,779431.0,138.37,138.39,137.91,138.02,779431.0
2022-01-12 13:10:00,138.03,138.29,137.4,137.79,1080429.0,138.03,138.29,137.4,137.79,1080429.0
2022-01-12 13:20:00,137.8,138.03,137.45,137.6,779709.0,137.8,138.03,137.45,137.6,779709.0
2022-01-12 13:30:00,137.63,137.9,137.35,137.7,903727.0,137.63,137.9,137.35,137.7,903727.0
2022-01-12 13:40:00,137.71,138.06,137.52,137.9,1050360.0,137.71,138.06,137.52,137.9,1050360.0
2022-01-12 13:50:00,137.89,137.97,137.38,137.68,860920.0,137.89,137.97,137.38,137.68,860920.0
2022-01-12 14:00:00,137.69,137.72,137.16,137.31,888686.0,137.69,137.72,137.16,137.31,888686.0
2022-01-12 14:10:00,137.29,137.86,137.17,137.68,840082.0,137.29,137.86,137.17,137.68,840082.0
2022-01-12 14:20:00,137.66,138.02,137.62,137.91,733477.0,137.66,138.02,137.62,137.91,733477.0
2022-01-12 14:30:00,137.89,137.93,136.21,137.1,2296632.0,137.89,137.93,136.21,137.1,2296632.0
2022-01-12 14:40:00,137.1,137.37,136.82,137.35,1174581.0,137.1,137.37,136.82,137.35,1174581.0
2022-01-12 14:50:00,137.36,137.68,137.26,137.57,948666.0,137.36,137.68,137.26,137.57,948666.0
2022-01-12 15:00:00,137.56,137.69,136.98,137.06,1036225.0,137.56,137.69,136.98,137.06,1036225.0
2022-01-12 15:10:00,137.07,137.63,137.01,137.25,1019361.0,137.07,137.63,137.01,137.25,1019361.0
2022-01-12 15:20:00,137.26,137.6,136.92,137.08,1026291.0,137.26,137.6,136.92,137.08,1026291.0
2022-01-12 15:30:00,137.07,137.31,136.91,137.04,899567.0,137.07,137.31,136.91,137.04,899567.0
2022-01-12 15:40:00,137.04,137.68,136.82,137.24,1261131.0,137.04,137.68,136.82,137.24,1261131.0
2022-01-12 15:50:00,137.23,137.53,137.14,137.47,1514391.0,137.23,137.53,137.14,137.47,1514391.0
2022-01-13 09:30:00,139.42,141.25,139.34,140.13,4559156.0,139.42,141.25,139.34,140.13,4559156.0
2022-01-13 09:40:00,140.12,140.59,139.06,139.4,2376980.0,140.12,140.59,139.06,139.4,2376980.0
2022-01-13 09:50:00,139.43,140.3,139.26,139.5,2082771.0,139.43,140.3,139.26,139.5,2082771.0
2022-01-13 10:00:00,139.5,139.72,138.32,138.33,2256750.0,139.5,139.72,138.32,138.33,2256750.0
2022-01-13 10:10:00,138.36,138.47,137.52,137.9,2411018.0,138.36,138.47,137.52,137.9,2411018.0
2022-01-13 10:20:00,137.91,138.25,137.41,137.95,2146092.0,137.91,138.25,137.41,137.95,2146092.0
2022-01-13 10:30:00,137.91,138.32,136.62,136.79,3052820.0,137.91,138.32,136.62,136.79,3052820.0
2022-01-13 10:40:00,136.81,137.04,136.15,136.5,2212562.0,136.81,137.04,136.15,136.5,2212562.0
2022-01-13 10:50:00,136.51,136.56,135.38,136.16,2387433.0,136.51,136.56,135.38,136.16,2387433.0
2022-01-13 11:00:00,136.13,136.68,135.63,135.82,1866559.0,136.13,136.68,135.63,135.82,1866559.0
2022-01-13 11:10:00,135.81,135.85,134.64,134.82,2314081.0,135.81,135.85,134.64,134.82,2314081.0
2022-01-13 11:20:00,134.83,136.23,134.64,136.06,1936811.0,134.83,136.23,134.64,136.06,1936811.0
2022-01-13 11:30:00,136.06,136.49,135.98,136.39,1444643.0,136.06,136.49,135.98,136.39,1444643.0
2022-01-13 11:40:00,136.38,136.55,135.93,135.95,1249784.0,136.38,136.55,135.93,135.95,1249784.0
2022-01-13 11:50:00,135.94,136.44,135.65,136.07,1142596.0,135.94,136.44,135.65,136.07,1142596.0
2022-01-13 12:00:00,136.06,136.06,135.04,135.6,1123488.0,136.06,136.06,135.04,135.6,1123488.0
2022-01-13 12:10:00,135.58,135.64,133.78,133.98,1981991.0,135.58,135.64,133.78,133.98,1981991.0
2022-01-13 12:20:00,133.99,134.87,133.21,133.42,2443473.0,133.99,134.87,133.21,133.42,2443473.0
2022-01-13 12:30:00,133.42,134.13,133.06,133.89,1802137.0,133.42,134.13,133.06,133.89,1802137.0
2022-01-13 12:40:00,133.89,134.0,132.58,132.91,1709366.0,133.89,134.0,132.58,132.91,1709366.0
2022-01-13 12:50:00,132.89,134.12,132.8,133.97,1581827.0,132.89,134.12,132.8,133.97,1581827.0
2022-01-13 13:00:00,133.92,134.54,133.54,134.13,1573155.0,133.92,134.54,133.54,134.13,1573155.0
2022-01-13 13:10:00,134.13,134.33,133.68,133.88,1124004.0,134.13,134.33,133.68,133.88,1124004.0
2022-01-13 13:20:00,133.88,134.45,133.63,134.08,1071116.0,133.88,134.45,133.63,134.08,1071116.0
2022-01-13 13:30:00,134.06,134.3,133.77,134.15,876773.0,134.06,134.3,133.77,134.15,876773.0
2022-01-13 13:40:00,134.14,134.57,133.87,134.51,829461.0,134.14,134.57,133.87,134.51,829461.0
2022-01-13 13:50:00,134.5,134.69,134.24,134.51,770155.0,134.5,134.69,134.24,134.51,770155.0
2022-01-13 14:00:00,134.53,134.93,134.4,134.62,894585.0,134.53,134.93,134.4,134.62,894585.0
2022-01-13 14:10:00,134.64,134.69,133.76,134.1,1009606.0,134.64,134.69,133.76,134.1,1009606.0
2022-01-13 14:20:00,134.11,134.29,133.83,133.91,754068.0,134.11,134.29,133.83,133.91,754068.0
2022-01-13 14:30:00,133.9,134.07,133.51,133.77,852465.0,133.9,134.07,133.51,133.77,852465.0
2022-01-13 14:40:00,133.78,134.22,133.75,133.93,835604.0,133.78,134.22,133.75,133.93,835604.0
2022-01-13 14:50:00,133.93,134.73,133.87,134.66,974582.0,133.93,134.73,133.87,134.66,974582.0
2022-01-13 15:00:00,134.68,134.71,133.58,133.63,1223598.0,134.68,134.71,133.58,133.63,1223598.0
2022-01-13 15:10:00,133.63,134.02,133.34,133.95,1263275.0,133.63,134.02,133.34,133.95,1263275.0
2022-01-13 15:20:00,133.99,134.11,133.22,133.88,1118661.0,133.99,134.11,133.22,133.88,1118661.0
2022-01-13 15:30:00,133.87,134.14,132.98,133.07,1331795.0,133.87,134.14,132.98,133.07,1331795.0
2022-01-13 15:40:00,133.09,133.26,132.9,133.14,1133453.0,133.09,133.26,132.9,133.14,1133453.0
2022-01-13 15:50:00,133.17,133.17,131.81,132.75,3136311.0,133.17,133.17,131.81,132.75,3136311.0
2022-01-14 09:30:00,131.71,134.5,131.43,134.03,3444519.0,131.71,134.5,131.43,134.03,3444519.0
2022-01-14 09:40:00,134.06,135.12,133.81,134.56,2858922.0,134.06,135.12,133.81,134.56,2858922.0
2022-01-14 09:50:00,134.56,135.88,134.3,135.57,2515431.0,134.56,135.88,134.3,135.57,2515431.0
2022-01-14 10:00:00,135.51,135.61,134.23,134.83,2525608.0,135.51,135.61,134.23,134.83,2525608.0
2022-01-14 10:10:00,134.75,136.09,134.45,135.91,2174635.0,134.75,136.09,134.45,135.91,2174635.0
2022-01-14 10:20:00,135.96,135.97,134.3,134.53,2280451.0,135.96,135.97,134.3,134.53,2280451.0
2022-01-14 10:30:00,134.56,134.56,133.47,133.99,2253863.0,134.56,134.56,133.47,133.99,2253863.0
2022-01-14 10:40:00,133.97,134.18,133.16,134.16,2124403.0,133.97,134.18,133.16,134.16,2124403.0
2022-01-14 10:50:00,134.18,134.85,133.68,134.78,1842455.0,134.18,134.85,133.68,134.78,1842455.0
2022-01-14 11:00:00,134.79,135.5,134.25,134.34,1951941.0,134.79,135.5,134.25,134.34,1951941.0
2022-01-14 11:10:00,134.33,134.9,134.07,134.55,1576125.0,134.33,134.9,134.07,134.55,1576125.0
2022-01-14 11:20:00,134.5,135.73,134.29,135.33,1601511.0,134.5,135.73,134.29,135.33,1601511.0
2022-01-14 11:30:00,135.34,136.47,135.12,136.1,2135529.0,135.34,136.47,135.12,136.1,2135529.0
2022-01-14 11:40:00,136.09,136.97,135.96,136.56,1943300.0,136.09,136.97,135.96,136.56,1943300.0
2022-01-14 11:50:00,136.58,136.89,136.32,136.4,1269724.0,136.58,136.89,136.32,136.4,1269724.0
2022-01-14 12:00:00,136.41,136.41,135.76,136.27,1495081.0,136.41,136.41,135.76,136.27,1495081.0
2022-01-14 12:10:00,136.27,136.39,135.62,135.75,1479820.0,136.27,136.39,135.62,135.75,1479820.0
2022-01-14 12:20:00,135.78,135.97,135.36,135.64,1079303.0,135.78,135.97,135.36,135.64,1079303.0
2022-01-14 12:30:00,135.64,135.8,135.34,135.48,889362.0,135.64,135.8,135.34,135.48,889362.0
2022-01-14 12:40:00,135.45,135.48,134.72,134.91,1119480.0,135.45,135.48,134.72,134.91,1119480.0
2022-01-14 12:50:00,134.92,135.07,134.41,134.49,1104354.0,134.92,135.07,134.41,134.49,1104354.0
2022-01-14 13:00:00,134.49,134.9,134.27,134.34,1039165.0,134.49,134.9,134.27,134.34,1039165.0
2022-01-14 13:10:00,134.31,134.76,134.12,134.55,787348.0,134.31,134.76,134.12,134.55,787348.0
2022-01-14 13:20:00,134.55,134.55,133.83,134.09,1071486.0,134.55,134.55,133.83,134.09,1071486.0
2022-01-14 13:30:00,134.03,134.17,133.59,133.86,1013035.0,134.03,134.17,133.59,133.86,1013035.0
2022-01-14 13:40:00,133.84,134.44,133.83,134.43,963796.0,133.84,134.44,133.83,134.43,963796.0
2022-01-14 13:50:00,134.4,135.25,134.35,135.1,1351477.0,134.4,135.25,134.35,135.1,1351477.0
2022-01-14 14:00:00,135.08,135.35,134.72,134.97,1102516.0,135.08,135.35,134.72,134.97,1102516.0
2022-01-14 14:10:00,134.96,135.06,134.61,134.86,980201.0,134.96,135.06,134.61,134.86,980201.0
2022-01-14 14:20:00,134.87,135.23,134.54,134.59,934928.0,134.87,135.23,134.54,134.59,934928.0
2022-01-14 14:30:00,134.58,135.42,134.55,135.15,1151817.0,134.58,135.42,134.55,135.15,1151817.0
2022-01-14 14:40:00,135.13,135.3,134.84,135.17,957213.0,135.13,135.3,134.84,135.17,957213.0
2022-01-14 14:50:00,135.17,135.41,134.82,134.86,808142.0,135.17,135.41,134.82,134.86,808142.0
2022-01-14 15:00:00,134.85,135.53,134.85,135.02,1126905.0,134.85,135.53,134.85,135.02,1126905.0
2022-01-14 15:10:00,135.03,135.99,134.87,135.78,1284549.0,135.03,135.99,134.87,135.78,1284549.0
2022-01-14 15:20:00,135.76,136.17,135.68,135.88,1383265.0,135.76,136.17,135.68,135.88,1383265.0
2022-01-14 15:30:00,135.88,136.57,135.87,136.35,1350864.0,135.88,136.57,135.87,136.35,1350864.0
2022-01-14 15:40:00,136.35,136.71,136.16,136.39,1612560.0,136.35,136.71,136.16,136.39,1612560.0
2022-01-14 15:50:00,136.4,137.0,136.23,136.88,2142166.0,136.4,137.0,136.23,136.88,2142166.0
2022-01-18 09:30:00,134.5,135.06,133.38,133.59,2531465.0,134.5,135.06,133.38,133.59,2531465.0
2022-01-18 09:40:00,133.65,135.29,133.37,134.66,1985242.0,133.65,135.29,133.37,134.66,1985242.0
2022-01-18 09:50:00,134.66,134.86,133.66,134.5,1481389.0,134.66,134.86,133.66,134.5,1481389.0
2022-01-18 10:00:00,134.53,135.67,133.7,135.46,1747700.0,134.53,135.67,133.7,135.46,1747700.0
2022-01-18 10:10:00,135.46,136.34,135.31,135.85,1570849.0,135.46,136.34,135.31,135.85,1570849.0
2022-01-18 10:20:00,135.84,136.39,135.32,135.96,1380386.0,135.84,136.39,135.32,135.96,1380386.0
2022-01-18 10:30:00,135.92,135.95,134.03,134.16,1594610.0,135.92,135.95,134.03,134.16,1594610.0
2022-01-18 10:40:00,134.15,134.98,133.99,134.72,1543695.0,134.15,134.98,133.99,134.72,1543695.0
2022-01-18 10:50:00,134.75,134.94,134.11,134.27,931939.0,134.75,134.94,134.11,134.27,931939.0
2022-01-18 11:00:00,134.27,134.36,133.45,133.62,1193276.0,134.27,134.36,133.45,133.62,1193276.0
2022-01-18 11:10:00,133.62,134.19,133.42,134.03,1031778.0,133.62,134.19,133.42,134.03,1031778.0
2022-01-18 11:20:00,134.0,134.05,133.31,133.43,1032021.0,134.0,134.05,133.31,133.43,1032021.0
2022-01-18 11:30:00,133.41,134.82,132.96,134.69,1590482.0,133.41,134.82,132.96,134.69,1590482.0
2022-01-18 11:40:00,134.68,135.17,134.59,135.08,1273771.0,134.68,135.17,134.59,135.08,1273771.0
2022-01-18 11:50:00,135.08,135.42,134.92,135.17,1059193.0,135.08,135.42,134.92,135.17,1059193.0
2022-01-18 12:00:00,135.17,135.35,134.12,134.56,1335775.0,135.17,135.35,134.12,134.56,1335775.0
2022-01-18 12:10:00,134.56,135.21,134.44,135.09,815128.0,134.56,135.21,134.44,135.09,815128.0
2022-01-18 12:20:00,135.1,135.15,134.08,134.24,825614.0,135.1,135.15,134.08,134.24,825614.0
2022-01-18 12:30:00,134.21,134.22,133.64,133.78,861364.0,134.21,134.22,133.64,133.78,861364.0
2022-01-18 12:40:00,133.77,133.99,133.38,133.54,869676.0,133.77,133.99,133.38,133.54,869676.0
2022-01-18 12:50:00,133.56,133.86,133.31,133.46,1079451.0,133.56,133.86,133.31,133.46,1079451.0
2022-01-18 13:00:00,133.48,133.54,132.87,133.25,1123319.0,133.48,133.54,132.87,133.25,1123319.0
2022-01-18 13:10:00,133.23,133.55,132.97,133.03,969044.0,133.23,133.55,132.97,133.03,969044.0
2022-01-18 13:20:00,133.02,133.14,132.63,133.09,886483.0,133.02,133.14,132.63,133.09,886483.0
2022-01-18 13:30:00,133.07,133.49,132.85,133.28,983790.0,133.07,133.49,132.85,133.28,983790.0
2022-01-18 13:40:00,133.26,133.59,132.7,132.86,916140.0,133.26,133.59,132.7,132.86,916140.0
2022-01-18 13:50:00,132.86,133.31,132.53,133.22,992106.0,132.86,133.31,132.53,133.22,992106.0
2022-01-18 14:00:00,133.22,133.58,133.18,133.26,1004368.0,133.22,133.58,133.18,133.26,1004368.0
2022-01-18 14:10:00,133.27,133.46,132.69,133.04,826881.0,133.27,133.46,132.69,133.04,826881.0
2022-01-18 14:20:00,133.02,133.02,132.23,132.54,892327.0,133.02,133.02,132.23,132.54,892327.0
2022-01-18 14:30:00,132.52,133.19,132.51,133.11,787616.0,132.52,133.19,132.51,133.11,787616.0
2022-01-18 14:40:00,133.11,133.73,132.98,133.67,1031362.0,133.11,133.73,132.98,133.67,1031362.0
2022-01-18 14:50:00,133.68,133.91,133.44,133.45,926662.0,133.68,133.91,133.44,133.45,926662.0
2022-01-18 15:00:00,133.47,133.63,133.02,133.09,1102361.0,133.47,133.63,133.02,133.09,1102361.0
2022-01-18 15:10:00,133.08,133.4,132.41,132.68,1142581.0,133.08,133.4,132.41,132.68,1142581.0
2022-01-18 15:20:00,132.67,132.87,132.48,132.69,923871.0,132.67,132.87,132.48,132.69,923871.0
2022-01-18 15:30:00,132.66,132.66,131.91,131.97,1368134.0,132.66,132.66,131.91,131.97,1368134.0
2022-01-18 15:40:00,131.97,132.08,131.59,132.02,1436215.0,131.97,132.08,131.59,132.02,1436215.0
2022-01-18 15:50:00,132.02,132.3,131.65,131.93,1995737.0,132.02,132.3,131.65,131.93,1995737.0
2022-01-19 09:30:00,133.55,134.17,132.25,133.43,3120939.0,133.55,134.17,132.25,133.43,3120939.0
2022-01-19 09:40:00,133.46,134.18,132.66,133.1,2378730.0,133.46,134.18,132.66,133.1,2378730.0
2022-01-19 09:50:00,133.1,134.32,132.73,134.12,1921524.0,133.1,134.32,132.73,134.12,1921524.0
2022-01-19 10:00:00,134.12,134.57,133.06,133.27,2559301.0,134.12,134.57,133.06,133.27,2559301.0
2022-01-19 10:10:00,133.27,134.28,133.0,133.56,2452237.0,133.27,134.28,133.0,133.56,2452237.0
2022-01-19 10:20:00,133.58,133.79,131.94,132.06,1940261.0,133.58,133.79,131.94,132.06,1940261.0
2022-01-19 10:30:00,132.07,132.37,130.47,130.53,2037222.0,132.07,132.37,130.47,130.53,2037222.0
2022-01-19 10:40:00,130.56,130.79,129.65,129.86,2403057.0,130.56,130.79,129.65,129.86,2403057.0
2022-01-19 10:50:00,129.89,130.71,129.8,130.55,1573556.0,129.89,130.71,129.8,130.55,1573556.0
2022-01-19 11:00:00,130.55,131.1,130.06,130.27,1683084.0,130.55,131.1,130.06,130.27,1683084.0
2022-01-19 11:10:00,130.25,130.25,128.46,128.74,1902492.0,130.25,130.25,128.46,128.74,1902492.0
2022-01-19 11:20:00,128.76,129.0,128.15,128.85,1783330.0,128.76,129.0,128.15,128.85,1783330.0
2022-01-19 11:30:00,128.85,129.25,128.05,128.38,1757824.0,128.85,129.25,128.05,128.38,1757824.0
2022-01-19 11:40:00,128.38,129.03,128.02,128.77,1503217.0,128.38,129.03,128.02,128.77,1503217.0
2022-01-19 11:50:00,128.77,129.39,128.55,128.98,1512183.0,128.77,129.39,128.55,128.98,1512183.0
2022-01-19 12:00:00,128.98,129.94,128.94,129.9,1348034.0,128.98,129.94,128.94,129.9,1348034.0
2022-01-19 12:10:00,129.89,130.45,129.82,130.37,1456223.0,129.89,130.45,129.82,130.37,1456223.0
2022-01-19 12:20:00,130.37,130.93,130.29,130.87,1287689.0,130.37,130.93,130.29,130.87,1287689.0
2022-01-19 12:30:00,130.92,131.05,130.44,130.5,1327801.0,130.92,131.05,130.44,130.5,1327801.0
2022-01-19 12:40:00,130.5,131.15,130.25,130.92,1373206.0,130.5,131.15,130.25,130.92,1373206.0
2022-01-19 12:50:00,130.92,131.44,130.62,131.35,949344.0,130.92,131.44,130.62,131.35,949344.0
2022-01-19 13:00:00,131.4,131.41,130.52,130.61,1074608.0,131.4,131.41,130.52,130.61,1074608.0
2022-01-19 13:10:00,130.62,131.08,130.47,130.98,832787.0,130.62,131.08,130.47,130.98,832787.0
2022-01-19 13:20:00,130.97,131.2,130.6,130.63,890168.0,130.97,131.2,130.6,130.63,890168.0
2022-01-19 13:30:00,130.63,130.94,130.43,130.75,804697.0,130.63,130.94,130.43,130.75,804697.0
2022-01-19 13:40:00,130.73,131.11,130.6,130.71,820000.0,130.73,131.11,130.6,130.71,820000.0
2022-01-19 13:50:00,130.69,131.35,130.53,131.16,991415.0,130.69,131.35,130.53,131.16,991415.0
2022-01-19 14:00:00,131.15,131.28,129.8,129.95,1224403.0,131.15,131.28,129.8,129.95,1224403.0
2022-01-19 14:10:00,129.92,130.19,129.71,130.0,1040939.0,129.92,130.19,129.71,130.0,1040939.0
2022-01-19 14:20:00,130.0,130.06,129.54,129.64,954021.0,130.0,130.06,129.54,129.64,954021.0
2022-01-19 14:30:00,129.63,130.05,129.44,129.69,1218683.0,129.63,130.05,129.44,129.69,1218683.0
2022-01-19 14:40:00,129.71,130.38,129.66,129.75,1192557.0,129.71,130.38,129.66,129.75,1192557.0
2022-01-19 14:50:00,129.74,130.39,129.65,129.96,953104.0,129.74,130.39,129.65,129.96,953104.0
2022-01-19 15:00:00,129.96,130.12,129.51,130.03,1119878.0,129.96,130.12,129.51,130.03,1119878.0
2022-01-19 15:10:00,130.02,130.55,129.91,130.08,1114828.0,130.02,130.55,129.91,130.08,1114828.0
2022-01-19 15:20:00,130.07,130.23,129.26,129.28,941104.0,130.07,130.23,129.26,129.28,941104.0
2022-01-19 15:30:00,129.28,129.43,128.78,128.86,1338876.0,129.28,129.43,128.78,128.86,1338876.0
2022-01-19 15:40:00,128.84,129.3,128.83,129.03,1222975.0,128.84,129.3,128.83,129.03,1222975.0
2022-01-19 15:50:00,129.02,129.14,128.2,128.27,1908078.0,129.02,129.14,128.2,128.27,1908078.0
2022-01-20 09:30:00,126.04,128.2,125.32,125.88,4774325.0,126.04,128.2,125.32,125.88,4774325.0
2022-01-20 09:40:00,125.89,126.32,124.8,125.15,3336841.0,125.89,126.32,124.8,125.15,3336841.0
2022-01-20 09:50:00,125.17,126.9,124.86,126.17,3487006.0,125.17,126.9,124.86,126.17,3487006.0
2022-01-20 10:00:00,126.17,126.6,125.71,126.49,2270694.0,126.17,126.6,125.71,126.49,2270694.0
2022-01-20 10:10:00,126.52,126.69,125.13,125.4,2257134.0,126.52,126.69,125.13,125.4,2257134.0
2022-01-20 10:20:00,125.41,126.73,125.04,126.65,2163876.0,125.41,126.73,125.04,126.65,2163876.0
2022-01-20 10:30:00,126.68,127.51,126.65,127.28,2376042.0,126.68,127.51,126.65,127.28,2376042.0
2022-01-20 10:40:00,127.32,127.68,126.73,126.82,2010350.0,127.32,127.68,126.73,126.82,2010350.0
2022-01-20 10:50:00,126.84,127.31,126.53,127.15,1824485.0,126.84,127.31,126.53,127.15,1824485.0
2022-01-20 11:00:00,127.17,127.84,127.06,127.2,1699470.0,127.17,127.84,127.06,127.2,1699470.0
2022-01-20 11:10:00,127.2,127.22,125.88,126.6,1499564.0,127.2,127.22,125.88,126.6,1499564.0
2022-01-20 11:20:00,126.61,127.16,126.27,127.0,1338609.0,126.61,127.16,126.27,127.0,1338609.0
2022-01-20 11:30:00,127.01,127.23,126.57,126.9,1186930.0,127.01,127.23,126.57,126.9,1186930.0
2022-01-20 11:40:00,126.89,127.07,126.22,126.99,1489393.0,126.89,127.07,126.22,126.99,1489393.0
2022-01-20 11:50:00,126.98,127.64,126.95,127.25,1375317.0,126.98,127.64,126.95,127.25,1375317.0
2022-01-20 12:00:00,127.23,127.55,126.8,127.03,1152216.0,127.23,127.55,126.8,127.03,1152216.0
2022-01-20 12:10:00,127.03,128.01,126.88,127.45,1938779.0,127.03,128.01,126.88,127.45,1938779.0
2022-01-20 12:20:00,127.46,128.02,127.3,127.99,1446951.0,127.46,128.02,127.3,127.99,1446951.0
2022-01-20 12:30:00,127.99,128.51,127.81,128.0,2127490.0,127.99,128.51,127.81,128.0,2127490.0
2022-01-20 12:40:00,127.99,128.29,127.51,127.54,1549339.0,127.99,128.29,127.51,127.54,1549339.0
2022-01-20 12:50:00,127.56,127.68,127.18,127.54,1105201.0,127.56,127.68,127.18,127.54,1105201.0
2022-01-20 13:00:00,127.54,127.67,127.14,127.47,1046534.0,127.54,127.67,127.14,127.47,1046534.0
2022-01-20 13:10:00,127.47,127.84,126.97,127.34,1135421.0,127.47,127.84,126.97,127.34,1135421.0
2022-01-20 13:20:00,127.32,127.64,127.22,127.29,889355.0,127.32,127.64,127.22,127.29,889355.0
2022-01-20 13:30:00,127.28,127.42,126.78,127.39,1074444.0,127.28,127.42,126.78,127.39,1074444.0
2022-01-20 13:40:00,127.36,127.83,127.14,127.52,997842.0,127.36,127.83,127.14,127.52,997842.0
2022-01-20 13:50:00,127.53,127.9,127.22,127.36,891075.0,127.53,127.9,127.22,127.36,891075.0
2022-01-20 14:00:00,127.36,128.24,127.27,128.21,1122268.0,127.36,128.24,127.27,128.21,1122268.0
2022-01-20 14:10:00,128.19,128.31,126.68,127.09,1738002.0,128.19,128.31,126.68,127.09,1738002.0
2022-01-20 14:20:00,127.06,127.32,126.74,126.75,971721.0,127.06,127.32,126.74,126.75,971721.0
2022-01-20 14:30:00,126.77,126.93,126.32,126.72,1238144.0,126.77,126.93,126.32,126.72,1238144.0
2022-01-20 14:40:00,126.76,126.77,125.89,126.22,1351797.0,126.76,126.77,125.89,126.22,1351797.0
2022-01-20 14:50:00,126.19,126.46,125.94,126.06,1016379.0,126.19,126.46,125.94,126.06,1016379.0
2022-01-20 15:00:00,126.04,126.82,125.01,125.18,2045620.0,126.04,126.82,125.01,125.18,2045620.0
2022-01-20 15:10:00,125.19,125.47,123.94,124.58,2518054.0,125.19,125.47,123.94,124.58,2518054.0
2022-01-20 15:20:00,124.58,124.64,123.23,123.56,2813121.0,124.58,124.64,123.23,123.56,2813121.0
2022-01-20 15:30:00,123.55,123.98,122.11,122.57,3024067.0,123.55,123.98,122.11,122.57,3024067.0
2022-01-20 15:40:00,122.56,122.82,121.75,121.76,3139510.0,122.56,122.82,121.75,121.76,3139510.0
2022-01-20 15:50:00,121.75,122.38,121.41,121.89,4164637.0,121.75,122.38,121.41,121.89,4164637.0
2022-01-21 09:30:00,120.19,122.04,119.76,121.18,4792026.0,120.19,122.04,119.76,121.18,4792026.0
2022-01-21 09:40:00,121.18,121.48,119.75,121.33,3343275.0,121.18,121.48,119.75,121.33,3343275.0
2022-01-21 09:50:00,121.31,121.77,119.97,120.8,2765531.0,121.31,121.77,119.97,120.8,2765531.0
2022-01-21 10:00:00,120.82,121.93,120.16,121.22,2778030.0,120.82,121.93,120.16,121.22,2778030.0
2022-01-21 10:10:00,121.2,121.42,119.56,119.74,2333322.0,121.2,121.42,119.56,119.74,2333322.0
2022-01-21 10:20:00,119.75,120.35,118.67,120.08,2937752.0,119.75,120.35,118.67,120.08,2937752.0
2022-01-21 10:30:00,120.1,122.85,119.85,121.98,3674582.0,120.1,122.85,119.85,121.98,3674582.0
2022-01-21 10:40:00,121.94,123.15,121.61,123.15,2708787.0,121.94,123.15,121.61,123.15,2708787.0
2022-01-21 10:50:00,123.1,124.12,122.96,123.39,3250615.0,123.1,124.12,122.96,123.39,3250615.0
2022-01-21 11:00:00,123.41,124.3,122.91,124.09,2547772.0,123.41,124.3,122.91,124.09,2547772.0
2022-01-21 11:10:00,124.09,124.37,123.16,123.66,2054951.0,124.09,124.37,123.16,123.66,2054951.0
2022-01-21 11:20:00,123.66,125.02,123.6,124.26,2386345.0,123.66,125.02,123.6,124.26,2386345.0
2022-01-21 11:30:00,124.25,124.27,122.53,122.69,1842317.0,124.25,124.27,122.53,122.69,1842317.0
2022-01-21 11:40:00,122.7,123.11,122.01,122.32,1752093.0,122.7,123.11,122.01,122.32,1752093.0
2022-01-21 11:50:00,122.33,122.57,121.78,122.48,1648425.0,122.33,122.57,121.78,122.48,1648425.0
2022-01-21 12:00:00,122.46,123.51,122.26,122.72,1878613.0,122.46,123.51,122.26,122.72,1878613.0
2022-01-21 12:10:00,122.71,122.75,121.25,121.28,1752635.0,122.71,122.75,121.25,121.28,1752635.0
2022-01-21 12:20:00,121.28,122.21,121.01,121.77,1573888.0,121.28,122.21,121.01,121.77,1573888.0
2022-01-21 12:30:00,121.77,122.53,121.48,121.8,1607853.0,121.77,122.53,121.48,121.8,1607853.0
2022-01-21 12:40:00,121.84,122.78,121.6,121.75,1531333.0,121.84,122.78,121.6,121.75,1531333.0
2022-01-21 12:50:00,121.77,122.24,121.48,122.13,1194106.0,121.77,122.24,121.48,122.13,1194106.0
2022-01-21 13:00:00,122.12,122.44,121.86,122.36,1157393.0,122.12,122.44,121.86,122.36,1157393.0
2022-01-21 13:10:00,122.37,123.01,122.1,122.21,1401519.0,122.37,123.01,122.1,122.21,1401519.0
2022-01-21 13:20:00,122.2,122.23,121.16,121.38,1431342.0,122.2,122.23,121.16,121.38,1431342.0
2022-01-21 13:30:00,121.37,122.14,121.21,121.88,1132694.0,121.37,122.14,121.21,121.88,1132694.0
2022-01-21 13:40:00,121.93,122.7,121.77,122.15,1335854.0,121.93,122.7,121.77,122.15,1335854.0
2022-01-21 13:50:00,122.15,122.63,121.52,121.68,1088864.0,122.15,122.63,121.52,121.68,1088864.0
2022-01-21 14:00:00,121.69,122.55,121.62,122.08,1117726.0,121.69,122.55,121.62,122.08,1117726.0
2022-01-21 14:10:00,122.08,122.34,121.65,121.84,911401.0,122.08,122.34,121.65,121.84,911401.0
2022-01-21 14:20:00,121.84,122.18,120.63,120.66,1176883.0,121.84,122.18,120.63,120.66,1176883.0
2022-01-21 14:30:00,120.66,121.36,120.3,121.2,1486729.0,120.66,121.36,120.3,121.2,1486729.0
2022-01-21 14:40:00,121.19,121.5,121.0,121.28,1331166.0,121.19,121.5,121.0,121.28,1331166.0
2022-01-21 14:50:00,121.28,121.31,120.01,120.08,1539010.0,121.28,121.31,120.01,120.08,1539010.0
2022-01-21 15:00:00,120.09,120.45,119.4,119.53,2236961.0,120.09,120.45,119.4,119.53,2236961.0
2022-01-21 15:10:00,119.52,120.55,119.28,120.28,2109416.0,119.52,120.55,119.28,120.28,2109416.0
2022-01-21 15:20:00,120.28,120.28,119.3,119.92,2121312.0,120.28,120.28,119.3,119.92,2121312.0
2022-01-21 15:30:00,119.94,120.39,119.68,120.04,1909430.0,119.94,120.39,119.68,120.04,1909430.0
2022-01-21 15:40:00,120.04,120.91,119.91,120.04,1958815.0,120.04,120.91,119.91,120.04,1958815.0
2022-01-21 15:50:00,120.04,120.06,118.39,118.72,3697099.0,120.04,120.06,118.39,118.72,3697099.0
2022-01-24 09:30:00,115.4,116.41,114.82,115.84,4354421.0,115.4,116.41,114.82,115.84,4354421.0
2022-01-24 09:40:00,115.83,116.06,112.65,112.7,3725372.0,115.83,116.06,112.65,112.7,3725372.0
2022-01-24 09:50:00,112.7,113.04,111.0,111.27,4467231.0,112.7,113.04,111.0,111.27,4467231.0
2022-01-24 10:00:00,111.3,112.99,110.25,110.35,3345760.0,111.3,112.99,110.25,110.35,3345760.0
2022-01-24 10:10:00,110.32,111.5,109.65,109.75,3888937.0,110.32,111.5,109.65,109.75,3888937.0
2022-01-24 10:20:00,109.76,112.61,109.74,111.62,3346070.0,109.76,112.61,109.74,111.62,3346070.0
2022-01-24 10:30:00,111.61,113.35,111.47,112.46,3092940.0,111.61,113.35,111.47,112.46,3092940.0
2022-01-24 10:40:00,112.38,113.4,111.82,112.19,2847928.0,112.38,113.4,111.82,112.19,2847928.0
2022-01-24 10:50:00,112.17,113.68,111.53,112.66,2506409.0,112.17,113.68,111.53,112.66,2506409.0
2022-01-24 11:00:00,112.65,112.65,111.35,111.68,2009727.0,112.65,112.65,111.35,111.68,2009727.0
2022-01-24 11:10:00,111.65,112.03,110.81,111.4,1945147.0,111.65,112.03,110.81,111.4,1945147.0
2022-01-24 11:20:00,111.4,112.22,111.01,111.94,1705232.0,111.4,112.22,111.01,111.94,1705232.0
2022-01-24 11:30:00,111.89,112.18,110.63,110.81,1748259.0,111.89,112.18,110.63,110.81,1748259.0
2022-01-24 11:40:00,110.78,111.0,109.33,109.34,2063632.0,110.78,111.0,109.33,109.34,2063632.0
2022-01-24 11:50:00,109.35,110.77,109.29,110.58,2121854.0,109.35,110.77,109.29,110.58,2121854.0
2022-01-24 12:00:00,110.55,110.6,108.79,108.96,1884095.0,110.55,110.6,108.79,108.96,1884095.0
2022-01-24 12:10:00,108.99,109.28,107.74,108.09,2295809.0,108.99,109.28,107.74,108.09,2295809.0
2022-01-24 12:20:00,108.05,109.07,107.5,108.84,2320648.0,108.05,109.07,107.5,108.84,2320648.0
2022-01-24 12:30:00,108.8,109.34,108.48,109.15,2068112.0,108.8,109.34,108.48,109.15,2068112.0
2022-01-24 12:40:00,109.13,110.15,108.5,110.1,2111562.0,109.13,110.15,108.5,110.1,2111562.0
2022-01-24 12:50:00,110.05,111.03,109.57,110.42,2249879.0,110.05,111.03,109.57,110.42,2249879.0
2022-01-24 13:00:00,110.42,111.97,110.13,111.35,2089022.0,110.42,111.97,110.13,111.35,2089022.0
2022-01-24 13:10:00,111.32,112.4,111.24,112.06,2020403.0,111.32,112.4,111.24,112.06,2020403.0
2022-01-24 13:20:00,112.04,112.31,110.6,110.66,2109141.0,112.04,112.31,110.6,110.66,2109141.0
2022-01-24 13:30:00,110.64,112.19,110.54,112.09,1737774.0,110.64,112.19,110.54,112.09,1737774.0
2022-01-24 13:40:00,112.08,112.49,111.18,112.44,1500586.0,112.08,112.49,111.18,112.44,1500586.0
2022-01-24 13:50:00,112.45,113.13,112.15,113.1,2025208.0,112.45,113.13,112.15,113.1,2025208.0
2022-01-24 14:00:00,113.1,114.2,112.9,113.99,2073401.0,113.1,114.2,112.9,113.99,2073401.0
2022-01-24 14:10:00,114.03,114.28,112.07,112.23,2391813.0,114.03,114.28,112.07,112.23,2391813.0
2022-01-24 14:20:00,112.26,113.16,111.42,111.96,2186219.0,112.26,113.16,111.42,111.96,2186219.0
2022-01-24 14:30:00,111.94,112.95,111.06,111.46,2081180.0,111.94,112.95,111.06,111.46,2081180.0
2022-01-24 14:40:00,111.49,112.49,110.83,112.34,1655944.0,111.49,112.49,110.83,112.34,1655944.0
2022-01-24 14:50:00,112.32,113.39,112.16,113.06,2051719.0,112.32,113.39,112.16,113.06,2051719.0
2022-01-24 15:00:00,113.06,113.77,112.17,113.0,2028850.0,113.06,113.77,112.17,113.0,2028850.0
2022-01-24 15:10:00,113.01,114.47,112.97,113.22,2280338.0,113.01,114.47,112.97,113.22,2280338.0
2022-01-24 15:20:00,113.23,114.86,113.23,114.38,2552395.0,113.23,114.86,113.23,114.38,2552395.0
2022-01-24 15:30:00,114.35,115.44,113.81,115.37,2546480.0,114.35,115.44,113.81,115.37,2546480.0
2022-01-24 15:40:00,115.34,115.66,114.19,115.54,2611088.0,115.34,115.66,114.19,115.54,2611088.0
2022-01-24 15:50:00,115.57,116.77,115.55,116.58,3132591.0,115.57,116.77,115.55,116.58,3132591.0
2022-01-25 09:30:00,114.1,114.82,112.74,113.88,3079844.0,114.1,114.82,112.74,113.88,3079844.0
2022-01-25 09:40:00,113.92,114.55,111.85,112.34,2682361.0,113.92,114.55,111.85,112.34,2682361.0
2022-01-25 09:50:00,112.34,112.94,111.65,112.51,2219374.0,112.34,112.94,111.65,112.51,2219374.0
2022-01-25 10:00:00,112.45,113.19,111.7,112.28,2036965.0,112.45,113.19,111.7,112.28,2036965.0
2022-01-25 10:10:00,112.28,112.8,111.43,112.27,2398344.0,112.28,112.8,111.43,112.27,2398344.0
2022-01-25 10:20:00,112.23,113.23,111.16,113.2,2261360.0,112.23,113.23,111.16,113.2,2261360.0
2022-01-25 10:30:00,113.2,113.45,112.3,112.49,2082363.0,113.2,113.45,112.3,112.49,2082363.0
2022-01-25 10:40:00,112.46,113.46,112.02,113.33,1819615.0,112.46,113.46,112.02,113.33,1819615.0
2022-01-25 10:50:00,113.4,113.41,111.51,111.66,1752450.0,113.4,113.41,111.51,111.66,1752450.0
2022-01-25 11:00:00,111.61,112.4,111.41,111.59,1740707.0,111.61,112.4,111.41,111.59,1740707.0
2022-01-25 11:10:00,111.59,112.06,111.18,111.99,1566337.0,111.59,112.06,111.18,111.99,1566337.0
2022-01-25 11:20:00,111.96,112.42,111.14,111.34,1502886.0,111.96,112.42,111.14,111.34,1502886.0
2022-01-25 11:30:00,111.31,111.47,110.25,110.57,1787449.0,111.31,111.47,110.25,110.57,1787449.0
2022-01-25 11:40:00,110.58,111.29,110.46,111.07,1846810.0,110.58,111.29,110.46,111.07,1846810.0
2022-01-25 11:50:00,111.0,111.41,110.29,110.39,1684973.0,111.0,111.41,110.29,110.39,1684973.0
2022-01-25 12:00:00,110.37,111.59,110.29,111.03,1515063.0,110.37,111.59,110.29,111.03,1515063.0
2022-01-25 12:10:00,110.99,111.18,110.06,110.34,1861380.0,110.99,111.18,110.06,110.34,1861380.0
2022-01-25 12:20:00,110.34,110.95,110.18,110.76,1255224.0,110.34,110.95,110.18,110.76,1255224.0
2022-01-25 12:30:00,110.75,110.76,110.16,110.43,1191354.0,110.75,110.76,110.16,110.43,1191354.0
2022-01-25 12:40:00,110.46,110.76,110.0,110.1,1454523.0,110.46,110.76,110.0,110.1,1454523.0
2022-01-25 12:50:00,110.1,110.75,109.86,110.7,1332905.0,110.1,110.75,109.86,110.7,1332905.0
2022-01-25 13:00:00,110.7,110.92,110.25,110.75,1192383.0,110.7,110.92,110.25,110.75,1192383.0
2022-01-25 13:10:00,110.73,111.49,110.64,111.32,1234153.0,110.73,111.49,110.64,111.32,1234153.0
2022-01-25 13:20:00,111.33,111.83,111.03,111.78,1298848.0,111.33,111.83,111.03,111.78,1298848.0
2022-01-25 13:30:00,111.77,112.12,111.47,111.99,1439884.0,111.77,112.12,111.47,111.99,1439884.0
2022-01-25 13:40:00,111.98,112.24,111.63,112.15,1363930.0,111.98,112.24,111.63,112.15,1363930.0
2022-01-25 13:50:00,112.13,112.77,112.11,112.74,1475450.0,112.13,112.77,112.11,112.74,1475450.0
2022-01-25 14:00:00,112.7,112.78,111.97,112.06,1496840.0,112.7,112.78,111.97,112.06,1496840.0
2022-01-25 14:10:00,112.09,113.03,112.03,112.95,1422649.0,112.09,113.03,112.03,112.95,1422649.0
2022-01-25 14:20:00,112.95,113.41,112.79,113.18,1624886.0,112.95,113.41,112.79,113.18,1624886.0
2022-01-25 14:30:00,113.18,113.34,112.63,113.03,1255722.0,113.18,113.34,112.63,113.03,1255722.0
2022-01-25 14:40:00,113.02,113.85,113.02,113.57,1846517.0,113.02,113.85,113.02,113.57,1846517.0
2022-01-25 14:50:00,113.56,114.19,113.32,113.99,1664911.0,113.56,114.19,113.32,113.99,1664911.0
2022-01-25 15:00:00,113.98,114.02,112.62,112.66,1783989.0,113.98,114.02,112.62,112.66,1783989.0
2022-01-25 15:10:00,112.67,113.42,112.45,113.25,1878505.0,112.67,113.42,112.45,113.25,1878505.0
2022-01-25 15:20:00,113.26,113.26,111.6,111.93,2170576.0,113.26,113.26,111.6,111.93,2170576.0
2022-01-25 15:30:00,111.92,112.21,111.3,112.05,2039358.0,111.92,112.21,111.3,112.05,2039358.0
2022-01-25 15:40:00,112.04,112.63,111.93,112.25,2063155.0,112.04,112.63,111.93,112.25,2063155.0
2022-01-25 15:50:00,112.26,112.26,110.91,111.07,3017568.0,112.26,112.26,110.91,111.07,3017568.0
2022-01-26 09:30:00,114.51,115.82,113.42,113.62,3703127.0,114.51,115.82,113.42,113.62,3703127.0
2022-01-26 09:40:00,113.64,114.05,112.82,113.39,2772186.0,113.64,114.05,112.82,113.39,2772186.0
2022-01-26 09:50:00,113.38,114.4,113.18,114.35,2502661.0,113.38,114.4,113.18,114.35,2502661.0
2022-01-26 10:00:00,114.34,114.82,114.09,114.79,2301014.0,114.34,114.82,114.09,114.79,2301014.0
2022-01-26 10:10:00,114.79,115.0,113.76,114.32,2482717.0,114.79,115.0,113.76,114.32,2482717.0
2022-01-26 10:20:00,114.31,114.53,113.14,113.59,1999623.0,114.31,114.53,113.14,113.59,1999623.0
2022-01-26 10:30:00,113.58,114.1,113.14,113.59,1990282.0,113.58,114.1,113.14,113.59,1990282.0
2022-01-26 10:40:00,113.61,114.03,112.8,113.02,1975931.0,113.61,114.03,112.8,113.02,1975931.0
2022-01-26 10:50:00,112.96,113.44,112.64,113.26,1789966.0,112.96,113.44,112.64,113.26,1789966.0
2022-01-26 11:00:00,113.27,113.3,112.35,113.1,1906899.0,113.27,113.3,112.35,113.1,1906899.0
2022-01-26 11:10:00,113.07,113.71,112.94,113.59,1408771.0,113.07,113.71,112.94,113.59,1408771.0
2022-01-26 11:20:00,113.6,114.11,113.53,113.68,1340873.0,113.6,114.11,113.53,113.68,1340873.0
2022-01-26 11:30:00,113.69,114.0,113.21,113.56,1152560.0,113.69,114.0,113.21,113.56,1152560.0
2022-01-26 11:40:00,113.54,114.06,113.38,113.52,1228571.0,113.54,114.06,113.38,113.52,1228571.0
2022-01-26 11:50:00,113.53,113.86,113.18,113.6,1049825.0,113.53,113.86,113.18,113.6,1049825.0
2022-01-26 12:00:00,113.6,113.99,113.53,113.84,982650.0,113.6,113.99,113.53,113.84,982650.0
2022-01-26 12:10:00,113.82,114.3,113.66,114.1,1040037.0,113.82,114.3,113.66,114.1,1040037.0
2022-01-26 12:20:00,114.1,114.38,113.9,114.36,1000657.0,114.1,114.38,113.9,114.36,1000657.0
2022-01-26 12:30:00,114.35,115.0,114.21,114.95,1108298.0,114.35,115.0,114.21,114.95,1108298.0
2022-01-26 12:40:00,114.96,115.7,114.94,115.35,1779416.0,114.96,115.7,114.94,115.35,1779416.0
2022-01-26 12:50:00,115.35,115.81,115.07,115.6,1357679.0,115.35,115.81,115.07,115.6,1357679.0
2022-01-26 13:00:00,115.62,115.67,114.65,115.02,1526811.0,115.62,115.67,114.65,115.02,1526811.0
2022-01-26 13:10:00,115.0,115.58,114.93,115.36,1161284.0,115.0,115.58,114.93,115.36,1161284.0
2022-01-26 13:20:00,115.37,115.68,115.03,115.52,1052398.0,115.37,115.68,115.03,115.52,1052398.0
2022-01-26 13:30:00,115.53,115.74,114.93,114.98,1178719.0,115.53,115.74,114.93,114.98,1178719.0
2022-01-26 13:40:00,114.99,115.07,114.51,114.62,1038915.0,114.99,115.07,114.51,114.62,1038915.0
2022-01-26 13:50:00,114.58,115.33,114.51,114.89,1275077.0,114.58,115.33,114.51,114.89,1275077.0
2022-01-26 14:00:00,114.93,117.16,114.9,116.39,3007880.0,114.93,117.16,114.9,116.39,3007880.0
2022-01-26 14:10:00,116.4,116.71,113.51,113.93,3243555.0,116.4,116.71,113.51,113.93,3243555.0
2022-01-26 14:20:00,113.96,115.09,113.3,114.91,2360437.0,113.96,115.09,113.3,114.91,2360437.0
2022-01-26 14:30:00,114.91,115.36,113.16,114.98,3022038.0,114.91,115.36,113.16,114.98,3022038.0
2022-01-26 14:40:00,114.98,115.29,111.1,111.38,3399238.0,114.98,115.29,111.1,111.38,3399238.0
2022-01-26 14:50:00,111.4,112.98,111.13,111.69,2535398.0,111.4,112.98,111.13,111.69,2535398.0
2022-01-26 15:00:00,111.67,111.97,108.66,108.66,3446405.0,111.67,111.97,108.66,108.66,3446405.0
2022-01-26 15:10:00,108.65,110.27,108.64,109.4,2521735.0,108.65,110.27,108.64,109.4,2521735.0
2022-01-26 15:20:00,109.43,111.38,108.63,111.22,2929071.0,109.43,111.38,108.63,111.22,2929071.0
2022-01-26 15:30:00,111.19,111.6,109.32,110.38,2864495.0,111.19,111.6,109.32,110.38,2864495.0
2022-01-26 15:40:00,110.38,111.46,110.01,110.67,2477988.0,110.38,111.46,110.01,110.67,2477988.0
2022-01-26 15:50:00,110.71,111.0,109.33,110.71,3621557.0,110.71,111.0,109.33,110.71,3621557.0
2022-01-27 09:30:00,111.96,112.75,110.26,110.77,5003291.0,111.96,112.75,110.26,110.77,5003291.0
2022-01-27 09:40:00,110.77,112.0,110.49,111.53,3272303.0,110.77,112.0,110.49,111.53,3272303.0
2022-01-27 09:50:00,111.5,111.83,109.94,110.35,3591565.0,111.5,111.83,109.94,110.35,3591565.0
2022-01-27 10:00:00,110.37,110.72,109.56,110.51,2626313.0,110.37,110.72,109.56,110.51,2626313.0
2022-01-27 10:10:00,110.53,110.72,109.35,109.45,2262047.0,110.53,110.72,109.35,109.45,2262047.0
2022-01-27 10:20:00,109.47,109.7,107.3,107.77,4841869.0,109.47,109.7,107.3,107.77,4841869.0
2022-01-27 10:30:00,107.77,108.38,107.09,107.19,3434971.0,107.77,108.38,107.09,107.19,3434971.0
2022-01-27 10:40:00,107.2,107.63,106.37,106.77,3711399.0,107.2,107.63,106.37,106.77,3711399.0
2022-01-27 10:50:00,106.77,107.65,106.61,107.46,2565736.0,106.77,107.65,106.61,107.46,2565736.0
2022-01-27 11:00:00,107.45,108.03,106.69,106.92,2471524.0,107.45,108.03,106.69,106.92,2471524.0
2022-01-27 11:10:00,106.96,107.69,106.77,107.13,2204251.0,106.96,107.69,106.77,107.13,2204251.0
2022-01-27 11:20:00,107.11,107.27,106.14,106.38,1959956.0,107.11,107.27,106.14,106.38,1959956.0
2022-01-27 11:30:00,106.36,107.28,106.28,106.76,1952738.0,106.36,107.28,106.28,106.76,1952738.0
2022-01-27 11:40:00,106.76,107.31,105.81,106.09,2181452.0,106.76,107.31,105.81,106.09,2181452.0
2022-01-27 11:50:00,106.1,106.16,105.32,105.43,2158137.0,106.1,106.16,105.32,105.43,2158137.0
2022-01-27 12:00:00,105.42,106.04,105.06,105.22,2290458.0,105.42,106.04,105.06,105.22,2290458.0
2022-01-27 12:10:00,105.24,105.34,104.23,104.38,2275503.0,105.24,105.34,104.23,104.38,2275503.0
2022-01-27 12:20:00,104.39,104.82,104.08,104.59,2166808.0,104.39,104.82,104.08,104.59,2166808.0
2022-01-27 12:30:00,104.58,104.71,103.87,104.26,1815841.0,104.58,104.71,103.87,104.26,1815841.0
2022-01-27 12:40:00,104.24,104.6,103.76,103.92,2164961.0,104.24,104.6,103.76,103.92,2164961.0
2022-01-27 12:50:00,103.91,105.24,103.88,104.85,2427715.0,103.91,105.24,103.88,104.85,2427715.0
2022-01-27 13:00:00,104.84,105.34,103.79,104.04,2207006.0,104.84,105.34,103.79,104.04,2207006.0
2022-01-27 13:10:00,104.06,104.42,103.6,103.69,1982712.0,104.06,104.42,103.6,103.69,1982712.0
2022-01-27 13:20:00,103.67,103.75,103.03,103.15,1708950.0,103.67,103.75,103.03,103.15,1708950.0
2022-01-27 13:30:00,103.15,103.87,103.05,103.14,2247307.0,103.15,103.87,103.05,103.14,2247307.0
2022-01-27 13:40:00,103.13,103.81,102.95,103.66,1759826.0,103.13,103.81,102.95,103.66,1759826.0
2022-01-27 13:50:00,103.66,104.4,103.15,104.02,1860620.0,103.66,104.4,103.15,104.02,1860620.0
2022-01-27 14:00:00,104.01,105.07,103.95,104.37,2521794.0,104.01,105.07,103.95,104.37,2521794.0
2022-01-27 14:10:00,104.36,104.67,103.73,104.0,1520749.0,104.36,104.67,103.73,104.0,1520749.0
2022-01-27 14:20:00,103.98,104.03,103.17,103.45,1628643.0,103.98,104.03,103.17,103.45,1628643.0
2022-01-27 14:30:00,103.45,103.68,102.61,103.2,1898273.0,103.45,103.68,102.61,103.2,1898273.0
2022-01-27 14:40:00,103.22,104.45,103.09,103.9,2288397.0,103.22,104.45,103.09,103.9,2288397.0
2022-01-27 14:50:00,103.89,103.9,103.1,103.58,1929919.0,103.89,103.9,103.1,103.58,1929919.0
2022-01-27 15:00:00,103.59,104.15,103.28,103.54,1719253.0,103.59,104.15,103.28,103.54,1719253.0
2022-01-27 15:10:00,103.53,103.61,102.42,102.9,2369258.0,103.53,103.61,102.42,102.9,2369258.0
2022-01-27 15:20:00,102.9,103.06,102.06,102.49,2464457.0,102.9,103.06,102.06,102.49,2464457.0
2022-01-27 15:30:00,102.45,102.92,101.94,102.22,2259101.0,102.45,102.92,101.94,102.22,2259101.0
2022-01-27 15:40:00,102.22,103.42,102.13,102.92,2869591.0,102.22,103.42,102.13,102.92,2869591.0
2022-01-27 15:50:00,102.87,102.87,102.44,102.57,3043631.0,102.87,102.87,102.44,102.57,3043631.0
2022-01-28 09:30:00,101.55,103.38,100.75,101.3,4589130.0,101.55,103.38,100.75,101.3,4589130.0
2022-01-28 09:40:00,101.4,101.53,100.22,100.67,2747455.0,101.4,101.53,100.22,100.67,2747455.0
2022-01-28 09:50:00,100.73,100.83,99.42,100.07,3257716.0,100.73,100.83,99.42,100.07,3257716.0
2022-01-28 10:00:00,100.03,100.32,99.35,99.81,2586475.0,100.03,100.32,99.35,99.81,2586475.0
2022-01-28 10:10:00,99.82,101.76,99.82,101.7,2835593.0,99.82,101.76,99.82,101.7,2835593.0
2022-01-28 10:20:00,101.7,102.28,101.15,101.38,2789122.0,101.7,102.28,101.15,101.38,2789122.0
2022-01-28 10:30:00,101.39,102.21,100.87,101.89,2705481.0,101.39,102.21,100.87,101.89,2705481.0
2022-01-28 10:40:00,101.88,103.64,101.63,103.62,2922238.0,101.88,103.64,101.63,103.62,2922238.0
2022-01-28 10:50:00,103.61,103.82,103.17,103.49,3141434.0,103.61,103.82,103.17,103.49,3141434.0
2022-01-28 11:00:00,103.49,103.7,102.71,103.7,2408590.0,103.49,103.7,102.71,103.7,2408590.0
2022-01-28 11:10:00,103.7,104.89,103.57,104.71,2633536.0,103.7,104.89,103.57,104.71,2633536.0
2022-01-28 11:20:00,104.7,104.95,103.76,103.76,2473489.0,104.7,104.95,103.76,103.76,2473489.0
2022-01-28 11:30:00,103.8,104.03,103.21,103.66,2151629.0,103.8,104.03,103.21,103.66,2151629.0
2022-01-28 11:40:00,103.65,103.72,103.16,103.61,1775370.0,103.65,103.72,103.16,103.61,1775370.0
2022-01-28 11:50:00,103.62,104.54,103.33,104.43,1758212.0,103.62,104.54,103.33,104.43,1758212.0
2022-01-28 12:00:00,104.44,104.66,103.97,104.42,1683333.0,104.44,104.66,103.97,104.42,1683333.0
2022-01-28 12:10:00,104.43,104.62,103.88,104.44,1593304.0,104.43,104.62,103.88,104.44,1593304.0
2022-01-28 12:20:00,104.44,104.45,103.26,103.43,1647592.0,104.44,104.45,103.26,103.43,1647592.0
2022-01-28 12:30:00,103.43,103.5,102.83,102.92,1682926.0,103.43,103.5,102.83,102.92,1682926.0
2022-01-28 12:40:00,102.92,103.86,102.9,103.5,1439828.0,102.92,103.86,102.9,103.5,1439828.0
2022-01-28 12:50:00,103.49,103.51,102.81,103.07,1214660.0,103.49,103.51,102.81,103.07,1214660.0
2022-01-28 13:00:00,103.07,103.88,103.02,103.76,1272371.0,103.07,103.88,103.02,103.76,1272371.0
2022-01-28 13:10:00,103.76,103.83,103.4,103.47,787880.0,103.76,103.83,103.4,103.47,787880.0
2022-01-28 13:20:00,103.48,103.48,102.47,102.91,1531636.0,103.48,103.48,102.47,102.91,1531636.0
2022-01-28 13:30:00,102.94,103.57,102.93,103.06,1178603.0,102.94,103.57,102.93,103.06,1178603.0
2022-01-28 13:40:00,103.05,103.32,102.68,102.7,1127050.0,103.05,103.32,102.68,102.7,1127050.0
2022-01-28 13:50:00,102.7,103.16,102.51,102.77,1125029.0,102.7,103.16,102.51,102.77,1125029.0
2022-01-28 14:00:00,102.75,103.26,101.61,101.7,1834564.0,102.75,103.26,101.61,101.7,1834564.0
2022-01-28 14:10:00,101.72,101.87,100.96,101.05,1770452.0,101.72,101.87,100.96,101.05,1770452.0
2022-01-28 14:20:00,101.02,101.11,100.57,100.85,1746852.0,101.02,101.11,100.57,100.85,1746852.0
2022-01-28 14:30:00,100.83,101.29,100.28,101.22,1698273.0,100.83,101.29,100.28,101.22,1698273.0
2022-01-28 14:40:00,101.22,102.09,101.21,102.0,1842209.0,101.22,102.09,101.21,102.0,1842209.0
2022-01-28 14:50:00,102.0,102.5,101.53,102.38,1559424.0,102.0,102.5,101.53,102.38,1559424.0
2022-01-28 15:00:00,102.39,102.83,102.3,102.73,1480660.0,102.39,102.83,102.3,102.73,1480660.0
2022-01-28 15:10:00,102.75,102.88,102.08,102.77,1743069.0,102.75,102.88,102.08,102.77,1743069.0
2022-01-28 15:20:00,102.76,103.53,102.61,103.11,1917951.0,102.76,103.53,102.61,103.11,1917951.0
2022-01-28 15:30:00,103.12,103.85,102.53,103.71,2331743.0,103.12,103.85,102.53,103.71,2331743.0
2022-01-28 15:40:00,103.71,104.58,103.63,104.52,2362034.0,103.71,104.58,103.63,104.52,2362034.0
2022-01-28 15:50:00,104.53,105.4,104.53,105.24,3403685.0,104.53,105.4,104.53,105.24,3403685.0
2022-01-31 09:30:00,107.93,108.83,106.9,107.99,3901982.0,107.93,108.83,106.9,107.99,3901982.0
2022-01-31 09:40:00,107.97,108.65,107.46,107.6,2678404.0,107.97,108.65,107.46,107.6,2678404.0
2022-01-31 09:50:00,107.63,109.17,107.15,109.07,2973255.0,107.63,109.17,107.15,109.07,2973255.0
2022-01-31 10:00:00,109.09,110.5,108.92,110.45,3135939.0,109.09,110.5,108.92,110.45,3135939.0
2022-01-31 10:10:00,110.44,110.74,109.82,110.35,3397528.0,110.44,110.74,109.82,110.35,3397528.0
2022-01-31 10:20:00,110.36,111.1,109.94,110.16,3216355.0,110.36,111.1,109.94,110.16,3216355.0
2022-01-31 10:30:00,110.17,110.9,109.91,110.63,2508489.0,110.17,110.9,109.91,110.63,2508489.0
2022-01-31 10:40:00,110.63,111.17,110.01,110.6,2578034.0,110.63,111.17,110.01,110.6,2578034.0
2022-01-31 10:50:00,110.61,111.24,110.59,111.03,2504427.0,110.61,111.24,110.59,111.03,2504427.0
2022-01-31 11:00:00,111.02,111.86,110.99,111.02,2331348.0,111.02,111.86,110.99,111.02,2331348.0
2022-01-31 11:10:00,111.01,111.15,110.47,110.66,2212002.0,111.01,111.15,110.47,110.66,2212002.0
2022-01-31 11:20:00,110.66,111.46,110.66,111.17,2075110.0,110.66,111.46,110.66,111.17,2075110.0
2022-01-31 11:30:00,111.19,111.92,111.02,111.62,1782254.0,111.19,111.92,111.02,111.62,1782254.0
2022-01-31 11:40:00,111.62,112.07,111.43,111.9,1835994.0,111.62,112.07,111.43,111.9,1835994.0
2022-01-31 11:50:00,111.89,112.75,111.76,112.44,2114716.0,111.89,112.75,111.76,112.44,2114716.0
2022-01-31 12:00:00,112.45,112.54,111.96,112.03,1486228.0,112.45,112.54,111.96,112.03,1486228.0
2022-01-31 12:10:00,112.05,112.38,111.7,112.27,1654667.0,112.05,112.38,111.7,112.27,1654667.0
2022-01-31 12:20:00,112.27,112.37,111.46,111.76,1839749.0,112.27,112.37,111.46,111.76,1839749.0
2022-01-31 12:30:00,111.79,112.05,111.57,112.03,1435773.0,111.79,112.05,111.57,112.03,1435773.0
2022-01-31 12:40:00,112.03,112.59,111.81,112.53,1436670.0,112.03,112.59,111.81,112.53,1436670.0
2022-01-31 12:50:00,112.52,112.58,112.2,112.35,1076707.0,112.52,112.58,112.2,112.35,1076707.0
2022-01-31 13:00:00,112.35,112.35,111.95,112.06,1144745.0,112.35,112.35,111.95,112.06,1144745.0
2022-01-31 13:10:00,112.04,112.18,111.73,111.98,1207737.0,112.04,112.18,111.73,111.98,1207737.0
2022-01-31 13:20:00,111.97,112.05,111.2,111.32,1347512.0,111.97,112.05,111.2,111.32,1347512.0
2022-01-31 13:30:00,111.33,111.73,111.17,111.6,1387138.0,111.33,111.73,111.17,111.6,1387138.0
2022-01-31 13:40:00,111.61,111.93,111.48,111.75,1141430.0,111.61,111.93,111.48,111.75,1141430.0
2022-01-31 13:50:00,111.73,111.85,111.54,111.82,862668.0,111.73,111.85,111.54,111.82,862668.0
2022-01-31 14:00:00,111.82,112.17,111.41,111.87,1528457.0,111.82,112.17,111.41,111.87,1528457.0
2022-01-31 14:10:00,111.89,112.05,111.79,111.89,991177.0,111.89,112.05,111.79,111.89,991177.0
2022-01-31 14:20:00,111.88,112.54,111.67,112.49,1548138.0,111.88,112.54,111.67,112.49,1548138.0
2022-01-31 14:30:00,112.5,112.82,112.25,112.8,1573660.0,112.5,112.82,112.25,112.8,1573660.0
2022-01-31 14:40:00,112.8,113.34,112.59,112.97,2314613.0,112.8,113.34,112.59,112.97,2314613.0
2022-01-31 14:50:00,112.97,113.21,112.87,113.09,1581527.0,112.97,113.21,112.87,113.09,1581527.0
2022-01-31 15:00:00,113.07,113.43,112.59,112.62,1842893.0,113.07,113.43,112.59,112.62,1842893.0
2022-01-31 15:10:00,112.64,112.69,111.7,111.89,2228875.0,112.64,112.69,111.7,111.89,2228875.0
2022-01-31 15:20:00,111.89,112.63,111.84,112.49,2309813.0,111.89,112.63,111.84,112.49,2309813.0
2022-01-31 15:30:00,112.48,113.51,112.29,113.13,2833116.0,112.48,113.51,112.29,113.13,2833116.0
2022-01-31 15:40:00,113.14,113.62,113.05,113.61,2420634.0,113.14,113.62,113.05,113.61,2420634.0
2022-01-31 15:50:00,113.6,114.31,113.59,114.25,4167722.0,113.6,114.31,113.59,114.25,4167722.0
2022-02-01 09:30:00,116.7,117.03,113.91,114.07,5857472.0,116.7,117.03,113.91,114.07,5857472.0
2022-02-01 09:40:00,114.05,114.89,113.02,114.32,4456161.0,114.05,114.89,113.02,114.32,4456161.0
2022-02-01 09:50:00,114.3,115.29,114.2,115.07,4147604.0,114.3,115.29,114.2,115.07,4147604.0
2022-02-01 10:00:00,115.08,115.19,112.73,113.29,4243212.0,115.08,115.19,112.73,113.29,4243212.0
2022-02-01 10:10:00,113.28,114.16,112.85,114.0,3720303.0,113.28,114.16,112.85,114.0,3720303.0
2022-02-01 10:20:00,114.04,115.61,113.99,115.22,4153558.0,114.04,115.61,113.99,115.22,4153558.0
2022-02-01 10:30:00,115.22,115.89,114.61,114.7,3550252.0,115.22,115.89,114.61,114.7,3550252.0
2022-02-01 10:40:00,114.71,115.14,113.84,114.19,2484316.0,114.71,115.14,113.84,114.19,2484316.0
2022-02-01 10:50:00,114.17,115.21,114.04,115.08,2082869.0,114.17,115.21,114.04,115.08,2082869.0
2022-02-01 11:00:00,115.07,115.7,114.86,115.56,2231571.0,115.07,115.7,114.86,115.56,2231571.0
2022-02-01 11:10:00,115.57,116.3,115.3,115.79,2500517.0,115.57,116.3,115.3,115.79,2500517.0
2022-02-01 11:20:00,115.8,115.88,115.13,115.44,2044563.0,115.8,115.88,115.13,115.44,2044563.0
2022-02-01 11:30:00,115.42,115.82,115.1,115.34,1735047.0,115.42,115.82,115.1,115.34,1735047.0
2022-02-01 11:40:00,115.34,115.7,115.19,115.52,1548844.0,115.34,115.7,115.19,115.52,1548844.0
2022-02-01 11:50:00,115.52,115.86,115.15,115.53,1584284.0,115.52,115.86,115.15,115.53,1584284.0
2022-02-01 12:00:00,115.54,115.67,114.91,115.04,1733028.0,115.54,115.67,114.91,115.04,1733028.0
2022-02-01 12:10:00,115.04,115.04,114.38,114.93,1645271.0,115.04,115.04,114.38,114.93,1645271.0
2022-02-01 12:20:00,114.93,115.37,114.67,115.04,1561687.0,114.93,115.37,114.67,115.04,1561687.0
2022-02-01 12:30:00,115.04,115.2,114.16,114.43,1516205.0,115.04,115.2,114.16,114.43,1516205.0
2022-02-01 12:40:00,114.41,114.82,114.36,114.54,1232355.0,114.41,114.82,114.36,114.54,1232355.0
2022-02-01 12:50:00,114.53,115.45,114.48,115.3,1490170.0,114.53,115.45,114.48,115.3,1490170.0
2022-02-01 13:00:00,115.28,115.55,114.87,114.96,1430485.0,115.28,115.55,114.87,114.96,1430485.0
2022-02-01 13:10:00,114.95,115.18,114.89,114.94,1047293.0,114.95,115.18,114.89,114.94,1047293.0
2022-02-01 13:20:00,114.93,115.36,114.68,115.16,1516306.0,114.93,115.36,114.68,115.16,1516306.0
2022-02-01 13:30:00,115.15,115.29,114.32,115.0,1753542.0,115.15,115.29,114.32,115.0,1753542.0
2022-02-01 13:40:00,115.0,115.15,114.64,114.75,1406907.0,115.0,115.15,114.64,114.75,1406907.0
2022-02-01 13:50:00,114.76,114.78,114.14,114.42,1404372.0,114.76,114.78,114.14,114.42,1404372.0
2022-02-01 14:00:00,114.42,114.74,114.21,114.42,1425511.0,114.42,114.74,114.21,114.42,1425511.0
2022-02-01 14:10:00,114.42,114.69,113.82,113.85,1889728.0,114.42,114.69,113.82,113.85,1889728.0
2022-02-01 14:20:00,113.85,113.91,113.14,113.52,1845951.0,113.85,113.91,113.14,113.52,1845951.0
2022-02-01 14:30:00,113.53,114.12,113.25,113.75,2184768.0,113.53,114.12,113.25,113.75,2184768.0
2022-02-01 14:40:00,113.75,114.39,113.62,114.07,1595246.0,113.75,114.39,113.62,114.07,1595246.0
2022-02-01 14:50:00,114.06,114.22,113.74,114.06,1505408.0,114.06,114.22,113.74,114.06,1505408.0
2022-02-01 15:00:00,114.04,115.13,113.93,115.08,2256094.0,114.04,115.13,113.93,115.08,2256094.0
2022-02-01 15:10:00,115.08,115.27,114.76,115.2,2097708.0,115.08,115.27,114.76,115.2,2097708.0
2022-02-01 15:20:00,115.2,115.55,115.16,115.45,1880016.0,115.2,115.55,115.16,115.45,1880016.0
2022-02-01 15:30:00,115.45,116.44,115.45,115.75,3469969.0,115.45,116.44,115.45,115.75,3469969.0
2022-02-01 15:40:00,115.73,116.44,115.72,116.36,2720271.0,115.73,116.44,115.72,116.36,2720271.0
2022-02-01 15:50:00,116.37,117.26,116.23,116.82,4434563.0,116.37,117.26,116.23,116.82,4434563.0
2022-02-02 09:30:00,129.89,130.06,125.63,126.84,11056599.0,129.89,130.06,125.63,126.84,11056599.0
2022-02-02 09:40:00,126.88,127.16,123.73,123.9,7935833.0,126.88,127.16,123.73,123.9,7935833.0
2022-02-02 09:50:00,123.87,126.49,123.83,126.48,6287948.0,123.87,126.49,123.83,126.48,6287948.0
2022-02-02 10:00:00,126.48,127.9,126.08,127.51,6110322.0,126.48,127.9,126.08,127.51,6110322.0
2022-02-02 10:10:00,127.52,127.79,125.06,125.67,5068651.0,127.52,127.79,125.06,125.67,5068651.0
2022-02-02 10:20:00,125.69,126.07,124.18,124.86,4654289.0,125.69,126.07,124.18,124.86,4654289.0
2022-02-02 10:30:00,124.88,125.38,123.39,124.35,4887533.0,124.88,125.38,123.39,124.35,4887533.0
2022-02-02 10:40:00,124.32,125.2,123.65,125.0,4277768.0,124.32,125.2,123.65,125.0,4277768.0
2022-02-02 10:50:00,124.98,125.18,123.52,123.93,3960613.0,124.98,125.18,123.52,123.93,3960613.0
2022-02-02 11:00:00,123.93,124.33,122.42,122.5,4817074.0,123.93,124.33,122.42,122.5,4817074.0
2022-02-02 11:10:00,122.47,122.57,121.1,121.79,5532475.0,122.47,122.57,121.1,121.79,5532475.0
2022-02-02 11:20:00,121.77,122.92,121.68,122.17,5117965.0,121.77,122.92,121.68,122.17,5117965.0
2022-02-02 11:30:00,122.17,122.18,120.64,120.8,3752460.0,122.17,122.18,120.64,120.8,3752460.0
2022-02-02 11:40:00,120.82,122.32,120.73,121.9,4112832.0,120.82,122.32,120.73,121.9,4112832.0
2022-02-02 11:50:00,121.9,122.7,121.7,122.47,3598330.0,121.9,122.7,121.7,122.47,3598330.0
2022-02-02 12:00:00,122.47,122.83,121.67,122.78,3044601.0,122.47,122.83,121.67,122.78,3044601.0
2022-02-02 12:10:00,122.78,123.9,122.71,123.04,4207791.0,122.78,123.9,122.71,123.04,4207791.0
2022-02-02 12:20:00,123.04,123.44,122.27,122.41,2410566.0,123.04,123.44,122.27,122.41,2410566.0
2022-02-02 12:30:00,122.4,123.07,122.01,122.88,2234774.0,122.4,123.07,122.01,122.88,2234774.0
2022-02-02 12:40:00,122.9,123.96,122.87,123.62,3148707.0,122.9,123.96,122.87,123.62,3148707.0
2022-02-02 12:50:00,123.62,124.6,123.43,124.5,3345246.0,123.62,124.6,123.43,124.5,3345246.0
2022-02-02 13:00:00,124.51,124.86,123.73,123.76,3385968.0,124.51,124.86,123.73,123.76,3385968.0
2022-02-02 13:10:00,123.79,124.76,123.55,124.52,2663607.0,123.79,124.76,123.55,124.52,2663607.0
2022-02-02 13:20:00,124.52,124.97,123.75,124.26,2751705.0,124.52,124.97,123.75,124.26,2751705.0
2022-02-02 13:30:00,124.28,124.41,123.65,123.91,2070274.0,124.28,124.41,123.65,123.91,2070274.0
2022-02-02 13:40:00,123.9,124.09,122.7,122.83,2343625.0,123.9,124.09,122.7,122.83,2343625.0
2022-02-02 13:50:00,122.8,123.1,122.39,122.86,2544592.0,122.8,123.1,122.39,122.86,2544592.0
2022-02-02 14:00:00,122.87,123.38,122.7,122.89,2564359.0,122.87,123.38,122.7,122.89,2564359.0
2022-02-02 14:10:00,122.89,123.43,122.26,123.01,2765602.0,122.89,123.43,122.26,123.01,2765602.0
2022-02-02 14:20:00,123.0,123.02,121.89,122.3,2410448.0,123.0,123.02,121.89,122.3,2410448.0
2022-02-02 14:30:00,122.31,123.09,122.26,122.78,2554612.0,122.31,123.09,122.26,122.78,2554612.0
2022-02-02 14:40:00,122.79,123.5,122.79,123.14,2669089.0,122.79,123.5,122.79,123.14,2669089.0
2022-02-02 14:50:00,123.16,123.32,122.4,122.52,2106217.0,123.16,123.32,122.4,122.52,2106217.0
2022-02-02 15:00:00,122.54,123.18,122.1,122.96,2887947.0,122.54,123.18,122.1,122.96,2887947.0
2022-02-02 15:10:00,123.0,123.65,122.66,123.28,3135937.0,123.0,123.65,122.66,123.28,3135937.0
2022-02-02 15:20:00,123.28,123.69,122.44,122.8,2682644.0,123.28,123.69,122.44,122.8,2682644.0
2022-02-02 15:30:00,122.8,123.08,122.32,122.38,2504712.0,122.8,123.08,122.32,122.38,2504712.0
2022-02-02 15:40:00,122.38,122.98,122.09,122.88,2807642.0,122.38,122.98,122.09,122.88,2807642.0
2022-02-02 15:50:00,122.85,122.93,121.84,122.76,4161972.0,122.85,122.93,121.84,122.76,4161972.0
2022-02-03 09:30:00,120.23,121.29,118.81,121.08,5474843.0,120.23,121.29,118.81,121.08,5474843.0
2022-02-03 09:40:00,121.08,121.56,119.66,120.25,3784691.0,121.08,121.56,119.66,120.25,3784691.0
2022-02-03 09:50:00,120.27,121.28,119.91,120.86,2700897.0,120.27,121.28,119.91,120.86,2700897.0
2022-02-03 10:00:00,120.9,122.74,120.05,122.68,3540208.0,120.9,122.74,120.05,122.68,3540208.0
2022-02-03 10:10:00,122.68,124.61,121.92,124.56,4611338.0,122.68,124.61,121.92,124.56,4611338.0
2022-02-03 10:20:00,124.58,124.82,123.54,124.62,3900072.0,124.58,124.82,123.54,124.62,3900072.0
2022-02-03 10:30:00,124.64,125.23,123.64,124.07,3719607.0,124.64,125.23,123.64,124.07,3719607.0
2022-02-03 10:40:00,124.09,124.49,123.7,123.71,2434851.0,124.09,124.49,123.7,123.71,2434851.0
2022-02-03 10:50:00,123.7,125.37,123.61,124.62,3226066.0,123.7,125.37,123.61,124.62,3226066.0
2022-02-03 11:00:00,124.62,124.67,123.75,124.36,2384831.0,124.62,124.67,123.75,124.36,2384831.0
2022-02-03 11:10:00,124.36,125.06,124.07,124.83,2088203.0,124.36,125.06,124.07,124.83,2088203.0
2022-02-03 11:20:00,124.85,124.86,123.12,123.35,2390440.0,124.85,124.86,123.12,123.35,2390440.0
2022-02-03 11:30:00,123.34,123.59,122.99,123.41,1918926.0,123.34,123.59,122.99,123.41,1918926.0
2022-02-03 11:40:00,123.43,123.75,122.57,122.57,1924573.0,123.43,123.75,122.57,122.57,1924573.0
2022-02-03 11:50:00,122.58,122.88,121.93,121.96,2093874.0,122.58,122.88,121.93,121.96,2093874.0
2022-02-03 12:00:00,121.96,122.35,121.29,121.51,2125223.0,121.96,122.35,121.29,121.51,2125223.0
2022-02-03 12:10:00,121.48,121.9,121.09,121.12,1823139.0,121.48,121.9,121.09,121.12,1823139.0
2022-02-03 12:20:00,121.15,121.87,121.13,121.84,1491510.0,121.15,121.87,121.13,121.84,1491510.0
2022-02-03 12:30:00,121.81,122.41,121.34,122.28,2076170.0,121.81,122.41,121.34,122.28,2076170.0
2022-02-03 12:40:00,122.27,122.53,121.43,121.72,1395337.0,122.27,122.53,121.43,121.72,1395337.0
2022-02-03 12:50:00,121.75,122.09,121.58,122.02,1327828.0,121.75,122.09,121.58,122.02,1327828.0
2022-02-03 13:00:00,122.02,122.28,121.71,121.91,1131627.0,122.02,122.28,121.71,121.91,1131627.0
2022-02-03 13:10:00,121.95,122.32,121.57,122.13,1411003.0,121.95,122.32,121.57,122.13,1411003.0
2022-02-03 13:20:00,122.13,122.8,122.02,122.4,1561565.0,122.13,122.8,122.02,122.4,1561565.0
2022-02-03 13:30:00,122.39,122.94,121.93,122.16,1493618.0,122.39,122.94,121.93,122.16,1493618.0
2022-02-03 13:40:00,122.17,122.48,121.98,122.21,1019586.0,122.17,122.48,121.98,122.21,1019586.0
2022-02-03 13:50:00,122.19,122.34,121.8,122.1,979556.0,122.19,122.34,121.8,122.1,979556.0
2022-02-03 14:00:00,122.1,122.76,121.96,122.38,1194130.0,122.1,122.76,121.96,122.38,1194130.0
2022-02-03 14:10:00,122.39,122.48,121.93,122.01,1099853.0,122.39,122.48,121.93,122.01,1099853.0
2022-02-03 14:20:00,122.02,122.36,121.6,121.72,1220301.0,122.02,122.36,121.6,121.72,1220301.0
2022-02-03 14:30:00,121.72,122.07,121.28,121.44,1364035.0,121.72,122.07,121.28,121.44,1364035.0
2022-02-03 14:40:00,121.42,121.45,120.76,121.08,1878682.0,121.42,121.45,120.76,121.08,1878682.0
2022-02-03 14:50:00,121.09,121.74,120.95,121.6,1572207.0,121.09,121.74,120.95,121.6,1572207.0
2022-02-03 15:00:00,121.6,121.83,121.27,121.57,1505053.0,121.6,121.83,121.27,121.57,1505053.0
2022-02-03 15:10:00,121.57,122.21,121.38,122.15,1726729.0,121.57,122.21,121.38,122.15,1726729.0
2022-02-03 15:20:00,122.14,122.41,121.42,121.61,1778247.0,122.14,122.41,121.42,121.61,1778247.0
2022-02-03 15:30:00,121.61,121.63,120.36,120.7,2317397.0,121.61,121.63,120.36,120.7,2317397.0
2022-02-03 15:40:00,120.71,121.15,120.22,120.52,2566763.0,120.71,121.15,120.22,120.52,2566763.0
2022-02-03 15:50:00,120.52,120.56,119.63,120.08,3604904.0,120.52,120.56,119.63,120.08,3604904.0
2022-02-04 09:30:00,120.34,120.8,118.58,119.63,3033533.0,120.34,120.8,118.58,119.63,3033533.0
2022-02-04 09:40:00,119.61,121.73,119.56,120.76,3182213.0,119.61,121.73,119.56,120.76,3182213.0
2022-02-04 09:50:00,120.75,121.42,119.9,121.39,2708180.0,120.75,121.42,119.9,121.39,2708180.0
2022-02-04 10:00:00,121.4,122.63,121.37,121.71,2928418.0,121.4,122.63,121.37,121.71,2928418.0
2022-02-04 10:10:00,121.72,123.2,121.27,122.77,2770102.0,121.72,123.2,121.27,122.77,2770102.0
2022-02-04 10:20:00,122.79,123.55,122.48,122.51,3144185.0,122.79,123.55,122.48,122.51,3144185.0
2022-02-04 10:30:00,122.52,123.1,122.18,122.51,2692171.0,122.52,123.1,122.18,122.51,2692171.0
2022-02-04 10:40:00,122.51,122.91,121.58,121.83,2305059.0,122.51,122.91,121.58,121.83,2305059.0
2022-02-04 10:50:00,121.85,122.08,121.28,121.3,2239487.0,121.85,122.08,121.28,121.3,2239487.0
2022-02-04 11:00:00,121.3,121.55,120.86,121.02,1967256.0,121.3,121.55,120.86,121.02,1967256.0
2022-02-04 11:10:00,121.01,121.09,119.56,120.44,2941521.0,121.01,121.09,119.56,120.44,2941521.0
2022-02-04 11:20:00,120.41,121.15,119.97,121.05,2087702.0,120.41,121.15,119.97,121.05,2087702.0
2022-02-04 11:30:00,121.06,121.98,120.95,121.66,2467714.0,121.06,121.98,120.95,121.66,2467714.0
2022-02-04 11:40:00,121.66,122.36,121.61,121.81,1768296.0,121.66,122.36,121.61,121.81,1768296.0
2022-02-04 11:50:00,121.82,122.26,121.53,121.67,1614718.0,121.82,122.26,121.53,121.67,1614718.0
2022-02-04 12:00:00,121.66,121.77,121.04,121.44,1646916.0,121.66,121.77,121.04,121.44,1646916.0
2022-02-04 12:10:00,121.44,121.91,121.19,121.52,1462947.0,121.44,121.91,121.19,121.52,1462947.0
2022-02-04 12:20:00,121.51,121.7,121.18,121.38,1005950.0,121.51,121.7,121.18,121.38,1005950.0
2022-02-04 12:30:00,121.4,121.77,120.97,121.6,1265955.0,121.4,121.77,120.97,121.6,1265955.0
2022-02-04 12:40:00,121.62,121.99,121.29,121.95,1254994.0,121.62,121.99,121.29,121.95,1254994.0
2022-02-04 12:50:00,121.95,122.09,121.57,121.81,1197005.0,121.95,122.09,121.57,121.81,1197005.0
2022-02-04 13:00:00,121.82,122.47,121.81,122.29,1530357.0,121.82,122.47,121.81,122.29,1530357.0
2022-02-04 13:10:00,122.29,122.5,122.08,122.21,1197998.0,122.29,122.5,122.08,122.21,1197998.0
2022-02-04 13:20:00,122.21,122.9,122.12,122.78,1493659.0,122.21,122.9,122.12,122.78,1493659.0
2022-02-04 13:30:00,122.78,123.1,122.54,122.71,1308461.0,122.78,123.1,122.54,122.71,1308461.0
2022-02-04 13:40:00,122.73,123.55,122.71,123.43,1891109.0,122.73,123.55,122.71,123.43,1891109.0
2022-02-04 13:50:00,123.43,123.64,123.28,123.51,1167268.0,123.43,123.64,123.28,123.51,1167268.0
2022-02-04 14:00:00,123.52,123.79,123.14,123.7,1274736.0,123.52,123.79,123.14,123.7,1274736.0
2022-02-04 14:10:00,123.71,123.78,122.98,122.99,1216822.0,123.71,123.78,122.98,122.99,1216822.0
2022-02-04 14:20:00,122.99,123.84,122.98,123.76,1409143.0,122.99,123.84,122.98,123.76,1409143.0
2022-02-04 14:30:00,123.75,124.35,123.69,124.23,1524644.0,123.75,124.35,123.69,124.23,1524644.0
2022-02-04 14:40:00,124.23,124.33,123.74,124.09,1294032.0,124.23,124.33,123.74,124.09,1294032.0
2022-02-04 14:50:00,124.07,124.46,123.96,124.42,1442996.0,124.07,124.46,123.96,124.42,1442996.0
2022-02-04 15:00:00,124.42,124.67,124.26,124.54,1337179.0,124.42,124.67,124.26,124.54,1337179.0
2022-02-04 15:10:00,124.54,124.96,124.48,124.55,1817699.0,124.54,124.96,124.48,124.55,1817699.0
2022-02-04 15:20:00,124.58,124.83,124.31,124.52,1526990.0,124.58,124.83,124.31,124.52,1526990.0
2022-02-04 15:30:00,124.53,124.8,124.38,124.47,1342702.0,124.53,124.8,124.38,124.47,1342702.0
2022-02-04 15:40:00,124.47,124.55,123.41,123.59,2087134.0,124.47,124.55,123.41,123.59,2087134.0
2022-02-04 15:50:00,123.59,123.93,123.21,123.6,2385243.0,123.59,123.93,123.21,123.6,2385243.0
2022-02-07 09:30:00,123.6,124.7,122.78,124.65,2735315.0,123.6,124.7,122.78,124.65,2735315.0
2022-02-07 09:40:00,124.63,126.28,124.49,125.65,3687144.0,124.63,126.28,124.49,125.65,3687144.0
2022-02-07 09:50:00,125.65,126.62,125.61,126.29,2786207.0,125.65,126.62,125.61,126.29,2786207.0
2022-02-07 10:00:00,126.36,126.81,125.58,126.76,2597747.0,126.36,126.81,125.58,126.76,2597747.0
2022-02-07 10:10:00,126.77,127.12,125.11,125.57,3655477.0,126.77,127.12,125.11,125.57,3655477.0
2022-02-07 10:20:00,125.56,126.9,125.36,126.44,2664862.0,125.56,126.9,125.36,126.44,2664862.0
2022-02-07 10:30:00,126.44,127.25,126.02,126.79,2774902.0,126.44,127.25,126.02,126.79,2774902.0
2022-02-07 10:40:00,126.78,126.81,126.03,126.4,2423043.0,126.78,126.81,126.03,126.4,2423043.0
2022-02-07 10:50:00,126.39,127.3,126.06,127.08,2362979.0,126.39,127.3,126.06,127.08,2362979.0
2022-02-07 11:00:00,127.09,127.63,126.4,126.56,2500921.0,127.09,127.63,126.4,126.56,2500921.0
2022-02-07 11:10:00,126.56,126.86,126.03,126.24,1513730.0,126.56,126.86,126.03,126.24,1513730.0
2022-02-07 11:20:00,126.28,126.36,125.71,125.84,1900611.0,126.28,126.36,125.71,125.84,1900611.0
2022-02-07 11:30:00,125.8,126.07,124.95,125.15,1968250.0,125.8,126.07,124.95,125.15,1968250.0
2022-02-07 11:40:00,125.17,125.24,124.34,124.7,1952545.0,125.17,125.24,124.34,124.7,1952545.0
2022-02-07 11:50:00,124.68,124.98,124.23,124.74,1875573.0,124.68,124.98,124.23,124.74,1875573.0
2022-02-07 12:00:00,124.72,125.04,124.25,124.31,1407144.0,124.72,125.04,124.25,124.31,1407144.0
2022-02-07 12:10:00,124.34,124.84,124.07,124.54,1253600.0,124.34,124.84,124.07,124.54,1253600.0
2022-02-07 12:20:00,124.51,125.01,124.38,124.43,1356727.0,124.51,125.01,124.38,124.43,1356727.0
2022-02-07 12:30:00,124.41,124.61,123.78,124.06,1215384.0,124.41,124.61,123.78,124.06,1215384.0
2022-02-07 12:40:00,124.04,124.87,124.03,124.78,1132603.0,124.04,124.87,124.03,124.78,1132603.0
2022-02-07 12:50:00,124.77,125.06,124.55,124.9,1026773.0,124.77,125.06,124.55,124.9,1026773.0
2022-02-07 13:00:00,124.9,125.52,124.74,125.48,1270999.0,124.9,125.52,124.74,125.48,1270999.0
2022-02-07 13:10:00,125.47,125.92,125.31,125.76,1284696.0,125.47,125.92,125.31,125.76,1284696.0
2022-02-07 13:20:00,125.76,125.99,125.59,125.85,1104211.0,125.76,125.99,125.59,125.85,1104211.0
2022-02-07 13:30:00,125.84,126.11,125.63,125.83,1159604.0,125.84,126.11,125.63,125.83,1159604.0
2022-02-07 13:40:00,125.83,126.07,125.27,125.41,990695.0,125.83,126.07,125.27,125.41,990695.0
2022-02-07 13:50:00,125.39,125.84,125.27,125.7,1102212.0,125.39,125.84,125.27,125.7,1102212.0
2022-02-07 14:00:00,125.69,125.87,125.1,125.18,769706.0,125.69,125.87,125.1,125.18,769706.0
2022-02-07 14:10:00,125.18,125.32,124.95,125.14,784217.0,125.18,125.32,124.95,125.14,784217.0
2022-02-07 14:20:00,125.13,125.73,125.05,125.72,992765.0,125.13,125.73,125.05,125.72,992765.0
2022-02-07 14:30:00,125.73,126.07,125.57,125.76,1170860.0,125.73,126.07,125.57,125.76,1170860.0
2022-02-07 14:40:00,125.78,126.27,125.69,125.74,1107005.0,125.78,126.27,125.69,125.74,1107005.0
2022-02-07 14:50:00,125.74,125.83,125.45,125.63,988059.0,125.74,125.83,125.45,125.63,988059.0
2022-02-07 15:00:00,125.61,125.96,125.31,125.75,1307841.0,125.61,125.96,125.31,125.75,1307841.0
2022-02-07 15:10:00,125.74,126.17,125.58,125.8,1118480.0,125.74,126.17,125.58,125.8,1118480.0
2022-02-07 15:20:00,125.81,125.91,124.75,124.9,1466335.0,125.81,125.91,124.75,124.9,1466335.0
2022-02-07 15:30:00,124.91,125.21,124.11,124.15,1659308.0,124.91,125.21,124.11,124.15,1659308.0
2022-02-07 15:40:00,124.14,124.42,123.8,123.82,2006117.0,124.14,124.42,123.8,123.82,2006117.0
2022-02-07 15:50:00,123.84,124.2,122.99,123.67,2881485.0,123.84,124.2,122.99,123.67,2881485.0
2022-02-08 09:30:00,122.46,124.69,122.05,124.33,3312278.0,122.46,124.69,122.05,124.33,3312278.0
2022-02-08 09:40:00,124.35,124.96,123.8,124.72,2905196.0,124.35,124.96,123.8,124.72,2905196.0
2022-02-08 09:50:00,124.69,124.85,123.33,123.37,2457506.0,124.69,124.85,123.33,123.37,2457506.0
2022-02-08 10:00:00,123.33,123.36,122.4,123.16,2558723.0,123.33,123.36,122.4,123.16,2558723.0
2022-02-08 10:10:00,123.14,124.24,122.55,123.94,2718200.0,123.14,124.24,122.55,123.94,2718200.0
2022-02-08 10:20:00,123.93,124.33,123.04,123.36,2366715.0,123.93,124.33,123.04,123.36,2366715.0
2022-02-08 10:30:00,123.38,123.64,122.55,123.48,1987399.0,123.38,123.64,122.55,123.48,1987399.0
2022-02-08 10:40:00,123.44,125.2,123.18,124.88,2369593.0,123.44,125.2,123.18,124.88,2369593.0
2022-02-08 10:50:00,124.88,125.44,124.69,125.0,2030564.0,124.88,125.44,124.69,125.0,2030564.0
2022-02-08 11:00:00,124.99,125.68,124.81,125.65,1703808.0,124.99,125.68,124.81,125.65,1703808.0
2022-02-08 11:10:00,125.65,126.22,125.21,125.97,1799810.0,125.65,126.22,125.21,125.97,1799810.0
2022-02-08 11:20:00,125.97,126.08,125.57,125.98,1554682.0,125.97,126.08,125.57,125.98,1554682.0
2022-02-08 11:30:00,126.02,126.6,125.93,126.5,1642326.0,126.02,126.6,125.93,126.5,1642326.0
2022-02-08 11:40:00,126.49,126.76,126.14,126.52,1342548.0,126.49,126.76,126.14,126.52,1342548.0
2022-02-08 11:50:00,126.53,126.76,126.22,126.47,1402583.0,126.53,126.76,126.22,126.47,1402583.0
2022-02-08 12:00:00,126.48,126.91,126.13,126.15,1643776.0,126.48,126.91,126.13,126.15,1643776.0
2022-02-08 12:10:00,126.18,126.39,125.84,126.36,1154519.0,126.18,126.39,125.84,126.36,1154519.0
2022-02-08 12:20:00,126.35,126.46,126.13,126.31,835728.0,126.35,126.46,126.13,126.31,835728.0
2022-02-08 12:30:00,126.33,127.54,126.32,127.52,1970503.0,126.33,127.54,126.32,127.52,1970503.0
2022-02-08 12:40:00,127.51,127.87,127.43,127.66,1596926.0,127.51,127.87,127.43,127.66,1596926.0
2022-02-08 12:50:00,127.67,127.73,127.21,127.36,1577197.0,127.67,127.73,127.21,127.36,1577197.0
2022-02-08 13:00:00,127.36,127.36,126.93,127.11,1316244.0,127.36,127.36,126.93,127.11,1316244.0
2022-02-08 13:10:00,127.12,127.38,126.73,127.08,1569257.0,127.12,127.38,126.73,127.08,1569257.0
2022-02-08 13:20:00,127.11,127.59,126.92,127.54,1296948.0,127.11,127.59,126.92,127.54,1296948.0
2022-02-08 13:30:00,127.53,127.96,127.24,127.31,1722709.0,127.53,127.96,127.24,127.31,1722709.0
2022-02-08 13:40:00,127.31,127.4,126.85,126.92,1218619.0,127.31,127.4,126.85,126.92,1218619.0
2022-02-08 13:50:00,126.93,127.1,126.56,127.0,1417421.0,126.93,127.1,126.56,127.0,1417421.0
2022-02-08 14:00:00,127.0,127.58,127.0,127.13,1139552.0,127.0,127.58,127.0,127.13,1139552.0
2022-02-08 14:10:00,127.15,127.39,126.85,126.93,1090518.0,127.15,127.39,126.85,126.93,1090518.0
2022-02-08 14:20:00,126.92,126.93,126.18,126.32,1417712.0,126.92,126.93,126.18,126.32,1417712.0
2022-02-08 14:30:00,126.32,126.77,126.14,126.41,1503407.0,126.32,126.77,126.14,126.41,1503407.0
2022-02-08 14:40:00,126.42,127.19,126.41,127.04,1243806.0,126.42,127.19,126.41,127.04,1243806.0
2022-02-08 14:50:00,127.05,127.62,126.91,127.01,1673990.0,127.05,127.62,126.91,127.01,1673990.0
2022-02-08 15:00:00,127.0,127.27,126.51,127.11,1526043.0,127.0,127.27,126.51,127.11,1526043.0
2022-02-08 15:10:00,127.14,127.89,127.07,127.6,1840803.0,127.14,127.89,127.07,127.6,1840803.0
2022-02-08 15:20:00,127.62,127.72,127.32,127.53,1612998.0,127.62,127.72,127.32,127.53,1612998.0
2022-02-08 15:30:00,127.52,128.05,127.5,127.94,2048037.0,127.52,128.05,127.5,127.94,2048037.0
2022-02-08 15:40:00,127.95,128.17,127.72,127.94,1847632.0,127.95,128.17,127.72,127.94,1847632.0
2022-02-08 15:50:00,127.94,128.71,127.6,128.22,2943165.0,127.94,128.71,127.6,128.22,2943165.0
2022-02-09 09:30:00,129.66,130.0,128.22,128.31,5074997.0,129.66,130.0,128.22,128.31,5074997.0
2022-02-09 09:40:00,128.33,129.27,128.02,128.22,3418777.0,128.33,129.27,128.02,128.22,3418777.0
2022-02-09 09:50:00,128.22,128.67,127.65,128.34,2961223.0,128.22,128.67,127.65,128.34,2961223.0
2022-02-09 10:00:00,128.34,129.72,128.32,129.5,3199917.0,128.34,129.72,128.32,129.5,3199917.0
2022-02-09 10:10:00,129.51,129.69,128.2,128.32,2809612.0,129.51,129.69,128.2,128.32,2809612.0
2022-02-09 10:20:00,128.31,129.44,128.13,129.24,2346675.0,128.31,129.44,128.13,129.24,2346675.0
2022-02-09 10:30:00,129.28,129.69,129.08,129.23,2214096.0,129.28,129.69,129.08,129.23,2214096.0
2022-02-09 10:40:00,129.23,129.93,129.12,129.58,2336749.0,129.23,129.93,129.12,129.58,2336749.0
2022-02-09 10:50:00,129.56,130.36,129.55,130.34,2879248.0,129.56,130.36,129.55,130.34,2879248.0
2022-02-09 11:00:00,130.32,130.85,130.28,130.43,2032932.0,130.32,130.85,130.28,130.43,2032932.0
2022-02-09 11:10:00,130.43,131.08,130.37,130.91,2224880.0,130.43,131.08,130.37,130.91,2224880.0
2022-02-09 11:20:00,130.89,131.27,130.78,131.0,2027604.0,130.89,131.27,130.78,131.0,2027604.0
2022-02-09 11:30:00,131.0,131.2,130.67,130.89,1691058.0,131.0,131.2,130.67,130.89,1691058.0
2022-02-09 11:40:00,130.9,131.04,130.53,130.75,1439159.0,130.9,131.04,130.53,130.75,1439159.0
2022-02-09 11:50:00,130.74,130.91,130.2,130.35,1527070.0,130.74,130.91,130.2,130.35,1527070.0
2022-02-09 12:00:00,130.36,130.56,130.13,130.54,1525707.0,130.36,130.56,130.13,130.54,1525707.0
2022-02-09 12:10:00,130.55,131.05,130.54,130.97,1583395.0,130.55,131.05,130.54,130.97,1583395.0
2022-02-09 12:20:00,130.96,131.22,130.82,130.94,1445559.0,130.96,131.22,130.82,130.94,1445559.0
2022-02-09 12:30:00,130.93,131.3,130.48,131.18,1668039.0,130.93,131.3,130.48,131.18,1668039.0
2022-02-09 12:40:00,131.22,131.41,131.03,131.22,1366980.0,131.22,131.41,131.03,131.22,1366980.0
2022-02-09 12:50:00,131.22,131.37,130.9,131.14,1231864.0,131.22,131.37,130.9,131.14,1231864.0
2022-02-09 13:00:00,131.14,131.39,130.96,131.1,1378316.0,131.14,131.39,130.96,131.1,1378316.0
2022-02-09 13:10:00,131.1,131.55,131.07,131.48,1336634.0,131.1,131.55,131.07,131.48,1336634.0
2022-02-09 13:20:00,131.47,131.81,131.45,131.74,1254391.0,131.47,131.81,131.45,131.74,1254391.0
2022-02-09 13:30:00,131.75,131.83,131.28,131.33,1170852.0,131.75,131.83,131.28,131.33,1170852.0
2022-02-09 13:40:00,131.32,131.64,131.3,131.48,1165460.0,131.32,131.64,131.3,131.48,1165460.0
2022-02-09 13:50:00,131.5,131.98,131.3,131.96,1374928.0,131.5,131.98,131.3,131.96,1374928.0
2022-02-09 14:00:00,131.96,132.59,131.93,132.46,2187460.0,131.96,132.59,131.93,132.46,2187460.0
2022-02-09 14:10:00,132.46,132.72,132.36,132.46,2037252.0,132.46,132.72,132.36,132.46,2037252.0
2022-02-09 14:20:00,132.46,132.55,132.26,132.42,1597218.0,132.46,132.55,132.26,132.42,1597218.0
2022-02-09 14:30:00,132.43,132.71,132.29,132.62,1357725.0,132.43,132.71,132.29,132.62,1357725.0
2022-02-09 14:40:00,132.61,132.78,132.47,132.6,1362402.0,132.61,132.78,132.47,132.6,1362402.0
2022-02-09 14:50:00,132.61,132.84,132.13,132.25,1712650.0,132.61,132.84,132.13,132.25,1712650.0
2022-02-09 15:00:00,132.26,132.32,131.65,131.72,2182699.0,132.26,132.32,131.65,131.72,2182699.0
2022-02-09 15:10:00,131.73,132.25,131.66,132.24,1783514.0,131.73,132.25,131.66,132.24,1783514.0
2022-02-09 15:20:00,132.25,132.52,132.06,132.44,1619926.0,132.25,132.52,132.06,132.44,1619926.0
2022-02-09 15:30:00,132.46,132.86,132.4,132.57,2035186.0,132.46,132.86,132.4,132.57,2035186.0
2022-02-09 15:40:00,132.57,132.9,132.31,132.72,1966625.0,132.57,132.9,132.31,132.72,1966625.0
2022-02-09 15:50:00,132.73,132.96,132.45,132.9,2396457.0,132.73,132.96,132.45,132.9,2396457.0
2022-02-10 09:30:00,128.84,130.59,128.12,130.09,5492459.0,128.84,130.59,128.12,130.09,5492459.0
2022-02-10 09:40:00,130.1,130.54,128.48,129.25,4153274.0,130.1,130.54,128.48,129.25,4153274.0
2022-02-10 09:50:00,129.23,130.98,129.15,130.5,3785562.0,129.23,130.98,129.15,130.5,3785562.0
2022-02-10 10:00:00,130.5,131.63,130.11,131.63,2777933.0,130.5,131.63,130.11,131.63,2777933.0
2022-02-10 10:10:00,131.65,131.74,130.24,130.4,3004575.0,131.65,131.74,130.24,130.4,3004575.0
2022-02-10 10:20:00,130.4,131.1,130.19,130.68,2659547.0,130.4,131.1,130.19,130.68,2659547.0
2022-02-10 10:30:00,130.68,131.69,130.68,131.67,2861652.0,130.68,131.69,130.68,131.67,2861652.0
2022-02-10 10:40:00,131.68,131.76,130.75,131.1,2766204.0,131.68,131.76,130.75,131.1,2766204.0
2022-02-10 10:50:00,131.1,131.14,129.67,130.23,3287532.0,131.1,131.14,129.67,130.23,3287532.0
2022-02-10 11:00:00,130.23,130.75,129.58,130.37,2195434.0,130.23,130.75,129.58,130.37,2195434.0
2022-02-10 11:10:00,130.36,130.44,129.8,130.18,1761513.0,130.36,130.44,129.8,130.18,1761513.0
2022-02-10 11:20:00,130.19,130.53,129.72,130.05,1866844.0,130.19,130.53,129.72,130.05,1866844.0
2022-02-10 11:30:00,130.04,130.11,129.04,129.35,1915827.0,130.04,130.11,129.04,129.35,1915827.0
2022-02-10 11:40:00,129.35,130.38,129.31,130.23,1841360.0,129.35,130.38,129.31,130.23,1841360.0
2022-02-10 11:50:00,130.23,130.74,130.07,130.66,1463018.0,130.23,130.74,130.07,130.66,1463018.0
2022-02-10 12:00:00,130.69,130.74,130.01,130.17,1285580.0,130.69,130.74,130.01,130.17,1285580.0
2022-02-10 12:10:00,130.18,130.56,129.85,130.38,1219674.0,130.18,130.56,129.85,130.38,1219674.0
2022-02-10 12:20:00,130.4,130.68,130.11,130.16,1560371.0,130.4,130.68,130.11,130.16,1560371.0
2022-02-10 12:30:00,130.18,130.48,129.86,130.27,1309023.0,130.18,130.48,129.86,130.27,1309023.0
2022-02-10 12:40:00,130.29,130.37,128.49,128.98,2179021.0,130.29,130.37,128.49,128.98,2179021.0
2022-02-10 12:50:00,128.98,129.61,128.41,129.46,1922591.0,128.98,129.61,128.41,129.46,1922591.0
2022-02-10 13:00:00,129.43,130.1,129.31,129.64,1784146.0,129.43,130.1,129.31,129.64,1784146.0
2022-02-10 13:10:00,129.66,129.8,127.92,127.92,2391172.0,129.66,129.8,127.92,127.92,2391172.0
2022-02-10 13:20:00,127.93,128.15,127.51,127.53,2662398.0,127.93,128.15,127.51,127.53,2662398.0
2022-02-10 13:30:00,127.54,127.78,126.92,127.43,2447694.0,127.54,127.78,126.92,127.43,2447694.0
2022-02-10 13:40:00,127.42,128.35,127.42,127.96,2242383.0,127.42,128.35,127.42,127.96,2242383.0
2022-02-10 13:50:00,127.96,128.49,127.86,128.49,1333214.0,127.96,128.49,127.86,128.49,1333214.0
2022-02-10 14:00:00,128.45,128.52,127.44,127.92,1561361.0,128.45,128.52,127.44,127.92,1561361.0
2022-02-10 14:10:00,127.91,127.98,127.03,127.1,1474352.0,127.91,127.98,127.03,127.1,1474352.0
2022-02-10 14:20:00,127.1,127.95,126.98,127.65,1755967.0,127.1,127.95,126.98,127.65,1755967.0
2022-02-10 14:30:00,127.66,128.16,127.48,127.99,1597908.0,127.66,128.16,127.48,127.99,1597908.0
2022-02-10 14:40:00,128.01,128.33,127.52,127.57,1391668.0,128.01,128.33,127.52,127.57,1391668.0
2022-02-10 14:50:00,127.58,127.74,126.73,127.05,1628642.0,127.58,127.74,126.73,127.05,1628642.0
2022-02-10 15:00:00,127.05,127.15,126.37,126.88,1552684.0,127.05,127.15,126.37,126.88,1552684.0
2022-02-10 15:10:00,126.87,127.14,126.5,126.61,1332686.0,126.87,127.14,126.5,126.61,1332686.0
2022-02-10 15:20:00,126.62,126.79,126.09,126.11,1490576.0,126.62,126.79,126.09,126.11,1490576.0
2022-02-10 15:30:00,126.11,126.17,125.12,125.64,2510341.0,126.11,126.17,125.12,125.64,2510341.0
2022-02-10 15:40:00,125.66,125.83,124.92,125.15,2191149.0,125.66,125.83,124.92,125.15,2191149.0
2022-02-10 15:50:00,125.17,126.03,124.61,125.74,3673691.0,125.17,126.03,124.61,125.74,3673691.0
2022-02-11 09:30:00,126.1,127.17,124.73,124.75,4223713.0,126.1,127.17,124.73,124.75,4223713.0
2022-02-11 09:40:00,124.75,125.61,123.92,124.89,3755814.0,124.75,125.61,123.92,124.89,3755814.0
2022-02-11 09:50:00,124.89,125.14,122.75,123.05,4006342.0,124.89,125.14,122.75,123.05,4006342.0
2022-02-11 10:00:00,123.05,124.25,122.77,123.11,4039452.0,123.05,124.25,122.77,123.11,4039452.0
2022-02-11 10:10:00,123.11,123.19,121.43,121.81,4423514.0,123.11,123.19,121.43,121.81,4423514.0
2022-02-11 10:20:00,121.82,122.73,121.73,122.44,3676038.0,121.82,122.73,121.73,122.44,3676038.0
2022-02-11 10:30:00,122.43,123.0,121.73,122.86,3415806.0,122.43,123.0,121.73,122.86,3415806.0
2022-02-11 10:40:00,122.85,123.1,121.16,121.19,2957061.0,122.85,123.1,121.16,121.19,2957061.0
2022-02-11 10:50:00,121.17,121.47,120.5,120.6,2892901.0,121.17,121.47,120.5,120.6,2892901.0
2022-02-11 11:00:00,120.6,121.63,120.53,120.59,2899874.0,120.6,121.63,120.53,120.59,2899874.0
2022-02-11 11:10:00,120.59,121.0,119.58,120.16,3340488.0,120.59,121.0,119.58,120.16,3340488.0
2022-02-11 11:20:00,120.18,120.32,119.56,119.78,2478287.0,120.18,120.32,119.56,119.78,2478287.0
2022-02-11 11:30:00,119.77,120.06,118.73,118.88,2659004.0,119.77,120.06,118.73,118.88,2659004.0
2022-02-11 11:40:00,118.9,119.39,118.62,119.0,2797644.0,118.9,119.39,118.62,119.0,2797644.0
2022-02-11 11:50:00,118.98,119.75,118.67,119.37,2586771.0,118.98,119.75,118.67,119.37,2586771.0
2022-02-11 12:00:00,119.37,119.37,118.76,119.05,1966342.0,119.37,119.37,118.76,119.05,1966342.0
2022-02-11 12:10:00,119.07,119.49,118.37,118.46,2027353.0,119.07,119.49,118.37,118.46,2027353.0
2022-02-11 12:20:00,118.46,119.2,118.16,118.9,2594546.0,118.46,119.2,118.16,118.9,2594546.0
2022-02-11 12:30:00,118.89,118.89,118.0,118.28,2351662.0,118.89,118.89,118.0,118.28,2351662.0
2022-02-11 12:40:00,118.28,118.57,117.66,117.91,2569416.0,118.28,118.57,117.66,117.91,2569416.0
2022-02-11 12:50:00,117.91,117.91,117.07,117.11,2386996.0,117.91,117.91,117.07,117.11,2386996.0
2022-02-11 13:00:00,117.12,117.97,116.96,117.87,2590660.0,117.12,117.97,116.96,117.87,2590660.0
2022-02-11 13:10:00,117.88,118.35,117.56,118.24,2338020.0,117.88,118.35,117.56,118.24,2338020.0
2022-02-11 13:20:00,118.21,118.21,117.08,117.09,2205656.0,118.21,118.21,117.08,117.09,2205656.0
2022-02-11 13:30:00,117.08,117.14,115.34,115.37,4125007.0,117.08,117.14,115.34,115.37,4125007.0
2022-02-11 13:40:00,115.39,116.28,115.31,116.16,4257925.0,115.39,116.28,115.31,116.16,4257925.0
2022-02-11 13:50:00,116.16,116.36,115.5,115.5,2577890.0,116.16,116.36,115.5,115.5,2577890.0
2022-02-11 14:00:00,115.51,116.08,114.59,115.1,3900002.0,115.51,116.08,114.59,115.1,3900002.0
2022-02-11 14:10:00,115.11,115.77,114.5,115.47,4028642.0,115.11,115.77,114.5,115.47,4028642.0
2022-02-11 14:20:00,115.45,115.8,113.88,114.05,3056040.0,115.45,115.8,113.88,114.05,3056040.0
2022-02-11 14:30:00,114.05,114.64,113.84,114.06,2839892.0,114.05,114.64,113.84,114.06,2839892.0
2022-02-11 14:40:00,114.07,114.28,113.31,113.43,3288503.0,114.07,114.28,113.31,113.43,3288503.0
2022-02-11 14:50:00,113.43,113.74,112.65,113.67,3374642.0,113.43,113.74,112.65,113.67,3374642.0
2022-02-11 15:00:00,113.67,115.22,113.54,114.38,4842564.0,113.67,115.22,113.54,114.38,4842564.0
2022-02-11 15:10:00,114.38,114.6,112.92,112.93,4429157.0,114.38,114.6,112.92,112.93,4429157.0
2022-02-11 15:20:00,112.93,113.45,112.71,113.28,4264151.0,112.93,113.45,112.71,113.28,4264151.0
2022-02-11 15:30:00,113.27,113.44,112.23,112.28,3734937.0,113.27,113.44,112.23,112.28,3734937.0
2022-02-11 15:40:00,112.28,112.7,111.81,112.47,5537384.0,112.28,112.7,111.81,112.47,5537384.0
2022-02-11 15:50:00,112.47,113.53,112.2,113.14,8499400.0,112.47,113.53,112.2,113.14,8499400.0
2022-02-14 09:30:00,115.51,116.3,114.27,115.71,6175594.0,115.51,116.3,114.27,115.71,6175594.0
2022-02-14 09:40:00,115.72,117.51,115.45,117.02,5524041.0,115.72,117.51,115.45,117.02,5524041.0
2022-02-14 09:50:00,117.02,118.0,116.8,117.86,4686105.0,117.02,118.0,116.8,117.86,4686105.0
2022-02-14 10:00:00,117.84,118.04,116.3,117.25,4129163.0,117.84,118.04,116.3,117.25,4129163.0
2022-02-14 10:10:00,117.26,117.86,116.49,116.88,3375320.0,117.26,117.86,116.49,116.88,3375320.0
2022-02-14 10:20:00,116.88,117.5,116.23,116.8,3330486.0,116.88,117.5,116.23,116.8,3330486.0
2022-02-14 10:30:00,116.79,117.05,115.32,115.85,2956685.0,116.79,117.05,115.32,115.85,2956685.0
2022-02-14 10:40:00,115.81,117.47,115.76,117.25,2704700.0,115.81,117.47,115.76,117.25,2704700.0
2022-02-14 10:50:00,117.25,117.49,116.43,116.63,2533909.0,117.25,117.49,116.43,116.63,2533909.0
2022-02-14 11:00:00,116.64,117.18,116.18,116.9,2099268.0,116.64,117.18,116.18,116.9,2099268.0
2022-02-14 11:10:00,116.9,117.74,116.58,117.63,2141684.0,116.9,117.74,116.58,117.63,2141684.0
2022-02-14 11:20:00,117.63,118.37,117.39,118.09,2488704.0,117.63,118.37,117.39,118.09,2488704.0
2022-02-14 11:30:00,118.09,118.23,117.36,117.53,2162099.0,118.09,118.23,117.36,117.53,2162099.0
2022-02-14 11:40:00,117.53,117.85,117.18,117.71,1727784.0,117.53,117.85,117.18,117.71,1727784.0
2022-02-14 11:50:00,117.71,117.86,116.8,117.55,1928009.0,117.71,117.86,116.8,117.55,1928009.0
2022-02-14 12:00:00,117.57,118.0,117.23,117.38,1656062.0,117.57,118.0,117.23,117.38,1656062.0
2022-02-14 12:10:00,117.4,117.91,117.14,117.37,1383107.0,117.4,117.91,117.14,117.37,1383107.0
2022-02-14 12:20:00,117.36,117.74,117.06,117.59,1390907.0,117.36,117.74,117.06,117.59,1390907.0
2022-02-14 12:30:00,117.6,118.0,117.5,117.63,1474986.0,117.6,118.0,117.5,117.63,1474986.0
2022-02-14 12:40:00,117.63,117.93,117.5,117.9,1462450.0,117.63,117.93,117.5,117.9,1462450.0
2022-02-14 12:50:00,117.9,117.94,117.13,117.16,1606219.0,117.9,117.94,117.13,117.16,1606219.0
2022-02-14 13:00:00,117.17,117.37,116.78,116.94,1852921.0,117.17,117.37,116.78,116.94,1852921.0
2022-02-14 13:10:00,116.94,117.04,116.38,116.63,1645982.0,116.94,117.04,116.38,116.63,1645982.0
2022-02-14 13:20:00,116.64,117.5,115.63,116.91,3314642.0,116.64,117.5,115.63,116.91,3314642.0
2022-02-14 13:30:00,116.9,116.99,116.0,116.09,2058318.0,116.9,116.99,116.0,116.09,2058318.0
2022-02-14 13:40:00,116.08,116.41,115.66,115.7,1948183.0,116.08,116.41,115.66,115.7,1948183.0
2022-02-14 13:50:00,115.69,115.78,114.0,114.07,3250816.0,115.69,115.78,114.0,114.07,3250816.0
2022-02-14 14:00:00,114.09,114.33,113.46,113.71,3188935.0,114.09,114.33,113.46,113.71,3188935.0
2022-02-14 14:10:00,113.73,114.53,113.53,114.51,2293817.0,113.73,114.53,113.53,114.51,2293817.0
2022-02-14 14:20:00,114.53,115.51,114.0,115.16,2301305.0,114.53,115.51,114.0,115.16,2301305.0
2022-02-14 14:30:00,115.11,115.49,114.67,114.93,2470994.0,115.11,115.49,114.67,114.93,2470994.0
2022-02-14 14:40:00,114.94,115.49,114.37,114.48,1954763.0,114.94,115.49,114.37,114.48,1954763.0
2022-02-14 14:50:00,114.48,115.51,114.44,115.37,1914832.0,114.48,115.51,114.44,115.37,1914832.0
2022-02-14 15:00:00,115.36,115.55,114.26,114.7,1914902.0,115.36,115.55,114.26,114.7,1914902.0
2022-02-14 15:10:00,114.69,115.57,114.4,115.1,2188930.0,114.69,115.57,114.4,115.1,2188930.0
2022-02-14 15:20:00,115.12,115.72,114.76,115.59,1757748.0,115.12,115.72,114.76,115.59,1757748.0
2022-02-14 15:30:00,115.59,116.42,115.56,116.09,1983658.0,115.59,116.42,115.56,116.09,1983658.0
2022-02-14 15:40:00,116.09,116.31,115.04,115.66,2506129.0,116.09,116.31,115.04,115.66,2506129.0
2022-02-14 15:50:00,115.65,115.66,114.2,114.46,4687103.0,115.65,115.66,114.2,114.46,4687103.0
2022-02-15 09:30:00,117.1,117.21,115.1,115.3,7616831.0,117.1,117.21,115.1,115.3,7616831.0
2022-02-15 09:40:00,115.33,115.73,114.66,114.71,4827696.0,115.33,115.73,114.66,114.71,4827696.0
2022-02-15 09:50:00,114.67,115.93,114.36,115.82,4514467.0,114.67,115.93,114.36,115.82,4514467.0
2022-02-15 10:00:00,115.82,117.07,115.78,116.88,4451055.0,115.82,117.07,115.78,116.88,4451055.0
2022-02-15 10:10:00,116.87,117.16,115.9,115.97,3814802.0,116.87,117.16,115.9,115.97,3814802.0
2022-02-15 10:20:00,115.97,115.99,114.91,115.72,4372125.0,115.97,115.99,114.91,115.72,4372125.0
2022-02-15 10:30:00,115.73,115.87,115.18,115.62,2908219.0,115.73,115.87,115.18,115.62,2908219.0
2022-02-15 10:40:00,115.64,116.28,115.5,115.9,2986933.0,115.64,116.28,115.5,115.9,2986933.0
2022-02-15 10:50:00,115.89,116.33,115.55,116.24,2723219.0,115.89,116.33,115.55,116.24,2723219.0
2022-02-15 11:00:00,116.23,117.78,116.23,117.74,3751831.0,116.23,117.78,116.23,117.74,3751831.0
2022-02-15 11:10:00,117.75,117.93,117.41,117.51,3390727.0,117.75,117.93,117.41,117.51,3390727.0
2022-02-15 11:20:00,117.52,118.18,117.44,117.7,3505698.0,117.52,118.18,117.44,117.7,3505698.0
2022-02-15 11:30:00,117.66,118.16,117.6,118.04,2621964.0,117.66,118.16,117.6,118.04,2621964.0
2022-02-15 11:40:00,118.02,118.75,117.92,118.65,3199859.0,118.02,118.75,117.92,118.65,3199859.0
2022-02-15 11:50:00,118.67,119.33,118.67,119.11,3216638.0,118.67,119.33,118.67,119.11,3216638.0
2022-02-15 12:00:00,119.11,119.39,118.66,119.03,2792668.0,119.11,119.39,118.66,119.03,2792668.0
2022-02-15 12:10:00,119.04,119.5,118.55,118.68,2899544.0,119.04,119.5,118.55,118.68,2899544.0
2022-02-15 12:20:00,118.67,118.97,118.2,118.78,2697321.0,118.67,118.97,118.2,118.78,2697321.0
2022-02-15 12:30:00,118.77,118.86,118.26,118.49,1874628.0,118.77,118.86,118.26,118.49,1874628.0
2022-02-15 12:40:00,118.5,118.65,117.55,117.61,2168695.0,118.5,118.65,117.55,117.61,2168695.0
2022-02-15 12:50:00,117.61,118.73,117.58,118.58,2554073.0,117.61,118.73,117.58,118.58,2554073.0
2022-02-15 13:00:00,118.58,119.44,118.47,119.32,3098346.0,118.58,119.44,118.47,119.32,3098346.0
2022-02-15 13:10:00,119.3,119.84,119.26,119.5,2586331.0,119.3,119.84,119.26,119.5,2586331.0
2022-02-15 13:20:00,119.51,120.13,119.5,120.06,2478899.0,119.51,120.13,119.5,120.06,2478899.0
2022-02-15 13:30:00,120.05,120.21,119.65,119.9,2387611.0,120.05,120.21,119.65,119.9,2387611.0
2022-02-15 13:40:00,119.9,120.22,119.77,120.1,2604787.0,119.9,120.22,119.77,120.1,2604787.0
2022-02-15 13:50:00,120.09,120.19,119.9,120.12,1714709.0,120.09,120.19,119.9,120.12,1714709.0
2022-02-15 14:00:00,120.13,120.38,119.44,119.71,2659949.0,120.13,120.38,119.44,119.71,2659949.0
2022-02-15 14:10:00,119.7,120.1,119.36,119.97,2134639.0,119.7,120.1,119.36,119.97,2134639.0
2022-02-15 14:20:00,119.97,120.46,119.87,120.4,2503658.0,119.97,120.46,119.87,120.4,2503658.0
2022-02-15 14:30:00,120.39,120.54,119.98,120.39,2265445.0,120.39,120.54,119.98,120.39,2265445.0
2022-02-15 14:40:00,120.38,120.77,120.02,120.64,2570856.0,120.38,120.77,120.02,120.64,2570856.0
2022-02-15 14:50:00,120.64,120.88,120.51,120.83,2289722.0,120.64,120.88,120.51,120.83,2289722.0
2022-02-15 15:00:00,120.83,121.11,120.61,120.99,2802372.0,120.83,121.11,120.61,120.99,2802372.0
2022-02-15 15:10:00,120.99,121.48,120.85,121.44,2359004.0,120.99,121.48,120.85,121.44,2359004.0
2022-02-15 15:20:00,121.43,121.68,121.09,121.54,3079724.0,121.43,121.68,121.09,121.54,3079724.0
2022-02-15 15:30:00,121.54,121.64,120.6,120.85,3727854.0,121.54,121.64,120.6,120.85,3727854.0
2022-02-15 15:40:00,120.84,121.55,120.63,121.28,3022574.0,120.84,121.55,120.63,121.28,3022574.0
2022-02-15 15:50:00,121.29,121.88,121.08,121.5,3771993.0,121.29,121.88,121.08,121.5,3771993.0
2022-02-16 09:30:00,119.05,119.54,117.86,118.28,4711242.0,119.05,119.54,117.86,118.28,4711242.0
2022-02-16 09:40:00,118.27,118.49,117.24,117.43,4069773.0,118.27,118.49,117.24,117.43,4069773.0
2022-02-16 09:50:00,117.42,117.87,116.65,117.76,3963562.0,117.42,117.87,116.65,117.76,3963562.0
2022-02-16 10:00:00,117.75,118.72,117.53,118.35,4352324.0,117.75,118.72,117.53,118.35,4352324.0
2022-02-16 10:10:00,118.33,118.47,116.83,117.28,3797158.0,118.33,118.47,116.83,117.28,3797158.0
2022-02-16 10:20:00,117.27,118.17,117.09,118.11,3691685.0,117.27,118.17,117.09,118.11,3691685.0
2022-02-16 10:30:00,118.11,118.27,117.46,117.69,3093313.0,118.11,118.27,117.46,117.69,3093313.0
2022-02-16 10:40:00,117.67,118.39,117.6,117.74,3195440.0,117.67,118.39,117.6,117.74,3195440.0
2022-02-16 10:50:00,117.75,118.39,117.51,117.9,2861538.0,117.75,118.39,117.51,117.9,2861538.0
2022-02-16 11:00:00,117.89,117.98,117.39,117.61,1801362.0,117.89,117.98,117.39,117.61,1801362.0
2022-02-16 11:10:00,117.64,117.66,116.55,116.59,2202140.0,117.64,117.66,116.55,116.59,2202140.0
2022-02-16 11:20:00,116.59,116.99,116.26,116.45,2155717.0,116.59,116.99,116.26,116.45,2155717.0
2022-02-16 11:30:00,116.44,116.69,116.11,116.23,1810447.0,116.44,116.69,116.11,116.23,1810447.0
2022-02-16 11:40:00,116.22,116.48,115.87,116.02,1837260.0,116.22,116.48,115.87,116.02,1837260.0
2022-02-16 11:50:00,116.03,116.22,115.73,115.97,1679925.0,116.03,116.22,115.73,115.97,1679925.0
2022-02-16 12:00:00,115.99,116.24,115.64,115.72,1768727.0,115.99,116.24,115.64,115.72,1768727.0
2022-02-16 12:10:00,115.73,115.83,115.03,115.18,2418045.0,115.73,115.83,115.03,115.18,2418045.0
2022-02-16 12:20:00,115.19,115.43,114.91,115.14,2851657.0,115.19,115.43,114.91,115.14,2851657.0
2022-02-16 12:30:00,115.12,115.24,114.5,114.81,2479197.0,115.12,115.24,114.5,114.81,2479197.0
2022-02-16 12:40:00,114.79,115.3,114.75,115.12,1886879.0,114.79,115.3,114.75,115.12,1886879.0
2022-02-16 12:50:00,115.12,115.24,114.36,114.53,1719294.0,115.12,115.24,114.36,114.53,1719294.0
2022-02-16 13:00:00,114.5,114.81,114.31,114.69,1933564.0,114.5,114.81,114.31,114.69,1933564.0
2022-02-16 13:10:00,114.68,115.09,114.41,115.0,1797584.0,114.68,115.09,114.41,115.0,1797584.0
2022-02-16 13:20:00,115.01,115.32,114.9,115.07,1357605.0,115.01,115.32,114.9,115.07,1357605.0
2022-02-16 13:30:00,115.08,115.08,114.73,114.96,1247725.0,115.08,115.08,114.73,114.96,1247725.0
2022-02-16 13:40:00,114.95,115.19,114.65,114.98,1457559.0,114.95,115.19,114.65,114.98,1457559.0
2022-02-16 13:50:00,114.98,115.0,114.38,114.74,1405900.0,114.98,115.0,114.38,114.74,1405900.0
2022-02-16 14:00:00,114.74,115.81,114.22,115.56,3348024.0,114.74,115.81,114.22,115.56,3348024.0
2022-02-16 14:10:00,115.56,115.82,115.18,115.56,2603152.0,115.56,115.82,115.18,115.56,2603152.0
2022-02-16 14:20:00,115.55,117.15,115.4,116.91,3524255.0,115.55,117.15,115.4,116.91,3524255.0
2022-02-16 14:30:00,116.9,117.71,116.72,116.99,3462759.0,116.9,117.71,116.72,116.99,3462759.0
2022-02-16 14:40:00,116.99,117.04,116.45,116.55,2096005.0,116.99,117.04,116.45,116.55,2096005.0
2022-02-16 14:50:00,116.56,117.16,116.33,117.08,2124256.0,116.56,117.16,116.33,117.08,2124256.0
2022-02-16 15:00:00,117.08,118.01,117.08,117.88,2584964.0,117.08,118.01,117.08,117.88,2584964.0
2022-02-16 15:10:00,117.89,117.94,117.37,117.72,2093223.0,117.89,117.94,117.37,117.72,2093223.0
2022-02-16 15:20:00,117.71,118.12,117.36,118.08,2372120.0,117.71,118.12,117.36,118.08,2372120.0
2022-02-16 15:30:00,118.08,118.24,117.31,117.93,2777236.0,118.08,118.24,117.31,117.93,2777236.0
2022-02-16 15:40:00,117.93,118.31,117.63,118.27,2758903.0,117.93,118.31,117.63,118.27,2758903.0
2022-02-16 15:50:00,118.29,118.38,117.54,117.69,2577084.0,118.29,118.38,117.54,117.69,2577084.0
2022-02-17 09:30:00,116.27,116.72,114.9,116.47,4064222.0,116.27,116.72,114.9,116.47,4064222.0
2022-02-17 09:40:00,116.48,116.98,115.03,115.37,3885936.0,116.48,116.98,115.03,115.37,3885936.0
2022-02-17 09:50:00,115.39,115.47,114.07,115.2,3569291.0,115.39,115.47,114.07,115.2,3569291.0
2022-02-17 10:00:00,115.18,115.6,114.63,114.8,3653022.0,115.18,115.6,114.63,114.8,3653022.0
2022-02-17 10:10:00,114.82,114.82,113.48,113.55,3288591.0,114.82,114.82,113.48,113.55,3288591.0
2022-02-17 10:20:00,113.54,113.86,113.21,113.54,3546216.0,113.54,113.86,113.21,113.54,3546216.0
2022-02-17 10:30:00,113.54,114.42,113.29,114.38,2857268.0,113.54,114.42,113.29,114.38,2857268.0
2022-02-17 10:40:00,114.38,114.46,113.55,113.75,2891236.0,114.38,114.46,113.55,113.75,2891236.0
2022-02-17 10:50:00,113.76,114.64,113.44,114.48,2656188.0,113.76,114.64,113.44,114.48,2656188.0
2022-02-17 11:00:00,114.49,114.74,114.12,114.42,2177455.0,114.49,114.74,114.12,114.42,2177455.0
2022-02-17 11:10:00,114.41,115.66,114.39,115.45,2431269.0,114.41,115.66,114.39,115.45,2431269.0
2022-02-17 11:20:00,115.47,116.05,115.37,115.89,2694309.0,115.47,116.05,115.37,115.89,2694309.0
2022-02-17 11:30:00,115.9,115.99,115.27,115.37,2133915.0,115.9,115.99,115.27,115.37,2133915.0
2022-02-17 11:40:00,115.38,116.35,115.27,116.35,2089334.0,115.38,116.35,115.27,116.35,2089334.0
2022-02-17 11:50:00,116.33,116.49,115.5,115.6,2525958.0,116.33,116.49,115.5,115.6,2525958.0
2022-02-17 12:00:00,115.57,115.7,114.84,114.88,1904252.0,115.57,115.7,114.84,114.88,1904252.0
2022-02-17 12:10:00,114.9,115.05,114.64,114.95,1836754.0,114.9,115.05,114.64,114.95,1836754.0
2022-02-17 12:20:00,114.94,115.55,114.83,115.31,1804765.0,114.94,115.55,114.83,115.31,1804765.0
2022-02-17 12:30:00,115.3,115.95,115.17,115.77,1546687.0,115.3,115.95,115.17,115.77,1546687.0
2022-02-17 12:40:00,115.77,116.04,115.5,115.54,1452136.0,115.77,116.04,115.5,115.54,1452136.0
2022-02-17 12:50:00,115.53,116.07,115.32,115.97,1503379.0,115.53,116.07,115.32,115.97,1503379.0
2022-02-17 13:00:00,115.97,116.0,115.35,115.67,1572080.0,115.97,116.0,115.35,115.67,1572080.0
2022-02-17 13:10:00,115.66,115.67,115.1,115.21,1223269.0,115.66,115.67,115.1,115.21,1223269.0
2022-02-17 13:20:00,115.23,115.4,114.66,115.03,1358051.0,115.23,115.4,114.66,115.03,1358051.0
2022-02-17 13:30:00,115.03,115.42,114.91,114.98,1309970.0,115.03,115.42,114.91,114.98,1309970.0
2022-02-17 13:40:00,114.97,115.11,114.77,114.88,1229198.0,114.97,115.11,114.77,114.88,1229198.0
2022-02-17 13:50:00,114.86,115.26,114.79,115.19,850043.0,114.86,115.26,114.79,115.19,850043.0
2022-02-17 14:00:00,115.17,115.17,114.46,114.59,1154259.0,115.17,115.17,114.46,114.59,1154259.0
2022-02-17 14:10:00,114.59,115.16,114.51,114.82,1501530.0,114.59,115.16,114.51,114.82,1501530.0
2022-02-17 14:20:00,114.82,114.94,114.52,114.75,1169744.0,114.82,114.94,114.52,114.75,1169744.0
2022-02-17 14:30:00,114.74,114.9,114.33,114.48,1332250.0,114.74,114.9,114.33,114.48,1332250.0
2022-02-17 14:40:00,114.47,114.49,113.99,114.3,1567404.0,114.47,114.49,113.99,114.3,1567404.0
2022-02-17 14:50:00,114.31,114.31,113.81,113.88,1177538.0,114.31,114.31,113.81,113.88,1177538.0
2022-02-17 15:00:00,113.88,114.1,113.38,113.49,1657416.0,113.88,114.1,113.38,113.49,1657416.0
2022-02-17 15:10:00,113.48,113.75,113.36,113.64,1794130.0,113.48,113.75,113.36,113.64,1794130.0
2022-02-17 15:20:00,113.64,113.76,113.27,113.4,1646871.0,113.64,113.76,113.27,113.4,1646871.0
2022-02-17 15:30:00,113.41,113.65,112.79,113.01,2372931.0,113.41,113.65,112.79,113.01,2372931.0
2022-02-17 15:40:00,113.01,113.37,112.88,113.11,2371496.0,113.01,113.37,112.88,113.11,2371496.0
2022-02-17 15:50:00,113.12,113.17,112.26,112.37,4109642.0,113.12,113.17,112.26,112.37,4109642.0
2022-02-18 09:30:00,113.9,114.98,112.7,113.01,3917453.0,113.9,114.98,112.7,113.01,3917453.0
2022-02-18 09:40:00,113.0,113.1,111.92,112.93,3567890.0,113.0,113.1,111.92,112.93,3567890.0
2022-02-18 09:50:00,112.95,114.27,112.95,113.45,3758598.0,112.95,114.27,112.95,113.45,3758598.0
2022-02-18 10:00:00,113.47,113.66,112.11,112.35,3172509.0,113.47,113.66,112.11,112.35,3172509.0
2022-02-18 10:10:00,112.35,112.62,111.12,111.47,3312151.0,112.35,112.62,111.12,111.47,3312151.0
2022-02-18 10:20:00,111.46,111.87,111.12,111.37,2465070.0,111.46,111.87,111.12,111.37,2465070.0
2022-02-18 10:30:00,111.36,111.36,110.39,110.7,2678393.0,111.36,111.36,110.39,110.7,2678393.0
2022-02-18 10:40:00,110.74,111.6,110.29,111.1,3153086.0,110.74,111.6,110.29,111.1,3153086.0
2022-02-18 10:50:00,111.1,111.65,110.72,111.17,2441878.0,111.1,111.65,110.72,111.17,2441878.0
2022-02-18 11:00:00,111.13,111.14,109.9,110.23,2411329.0,111.13,111.14,109.9,110.23,2411329.0
2022-02-18 11:10:00,110.26,111.39,110.2,111.36,2386898.0,110.26,111.39,110.2,111.36,2386898.0
2022-02-18 11:20:00,111.36,112.01,111.17,111.23,2787545.0,111.36,112.01,111.17,111.23,2787545.0
2022-02-18 11:30:00,111.23,111.93,110.98,111.82,2229560.0,111.23,111.93,110.98,111.82,2229560.0
2022-02-18 11:40:00,111.81,111.96,111.21,111.28,1880635.0,111.81,111.96,111.21,111.28,1880635.0
2022-02-18 11:50:00,111.28,111.53,110.88,111.12,1676829.0,111.28,111.53,110.88,111.12,1676829.0
2022-02-18 12:00:00,111.11,112.06,111.08,112.05,1461460.0,111.11,112.06,111.08,112.05,1461460.0
2022-02-18 12:10:00,112.06,112.68,111.76,112.52,2086155.0,112.06,112.68,111.76,112.52,2086155.0
2022-02-18 12:20:00,112.51,112.77,112.24,112.28,1504828.0,112.51,112.77,112.24,112.28,1504828.0
2022-02-18 12:30:00,112.28,112.49,111.34,111.4,1761735.0,112.28,112.49,111.34,111.4,1761735.0
2022-02-18 12:40:00,111.4,111.68,111.05,111.34,1485028.0,111.4,111.68,111.05,111.34,1485028.0
2022-02-18 12:50:00,111.35,111.57,111.09,111.23,1258933.0,111.35,111.57,111.09,111.23,1258933.0
2022-02-18 13:00:00,111.23,111.4,110.76,111.01,1602753.0,111.23,111.4,110.76,111.01,1602753.0
2022-02-18 13:10:00,111.01,111.05,110.6,110.83,1360976.0,111.01,111.05,110.6,110.83,1360976.0
2022-02-18 13:20:00,110.82,111.48,110.75,111.46,1605142.0,110.82,111.48,110.75,111.46,1605142.0
2022-02-18 13:30:00,111.47,112.16,111.28,112.1,1684230.0,111.47,112.16,111.28,112.1,1684230.0
2022-02-18 13:40:00,112.11,113.03,111.95,112.98,2793307.0,112.11,113.03,111.95,112.98,2793307.0
2022-02-18 13:50:00,112.98,113.22,112.54,112.56,2548662.0,112.98,113.22,112.54,112.56,2548662.0
2022-02-18 14:00:00,112.56,113.2,112.55,112.84,1862861.0,112.56,113.2,112.55,112.84,1862861.0
2022-02-18 14:10:00,112.84,113.85,112.83,113.65,2141250.0,112.84,113.85,112.83,113.65,2141250.0
2022-02-18 14:20:00,113.66,115.16,113.48,114.99,3121775.0,113.66,115.16,113.48,114.99,3121775.0
2022-02-18 14:30:00,115.0,115.35,114.59,114.71,3552021.0,115.0,115.35,114.59,114.71,3552021.0
2022-02-18 14:40:00,114.72,114.88,114.14,114.16,2117175.0,114.72,114.88,114.14,114.16,2117175.0
2022-02-18 14:50:00,114.17,115.24,113.92,115.14,3309300.0,114.17,115.24,113.92,115.14,3309300.0
2022-02-18 15:00:00,115.14,115.64,114.84,115.12,3592978.0,115.14,115.64,114.84,115.12,3592978.0
2022-02-18 15:10:00,115.12,115.39,114.43,114.47,2301888.0,115.12,115.39,114.43,114.47,2301888.0
2022-02-18 15:20:00,114.46,114.67,113.94,113.97,2441213.0,114.46,114.67,113.94,113.97,2441213.0
2022-02-18 15:30:00,113.95,114.05,113.43,113.91,2521644.0,113.95,114.05,113.43,113.91,2521644.0
2022-02-18 15:40:00,113.9,114.61,113.88,114.19,2745115.0,113.9,114.61,113.88,114.19,2745115.0
2022-02-18 15:50:00,114.18,114.35,113.61,113.87,2924500.0,114.18,114.35,113.61,113.87,2924500.0
2022-02-22 09:30:00,115.33,116.67,114.85,116.02,6303110.0,115.33,116.67,114.85,116.02,6303110.0
2022-02-22 09:40:00,116.02,117.62,115.61,117.57,4610171.0,116.02,117.62,115.61,117.57,4610171.0
2022-02-22 09:50:00,117.56,118.14,117.0,117.07,4328249.0,117.56,118.14,117.0,117.07,4328249.0
2022-02-22 10:00:00,117.05,117.46,116.06,116.94,4638555.0,117.05,117.46,116.06,116.94,4638555.0
2022-02-22 10:10:00,116.92,118.66,116.73,118.44,4144088.0,116.92,118.66,116.73,118.44,4144088.0
2022-02-22 10:20:00,118.42,119.2,118.12,118.75,4300294.0,118.42,119.2,118.12,118.75,4300294.0
2022-02-22 10:30:00,118.76,118.8,117.51,117.54,3688815.0,118.76,118.8,117.51,117.54,3688815.0
2022-02-22 10:40:00,117.53,117.78,116.9,117.23,3314994.0,117.53,117.78,116.9,117.23,3314994.0
2022-02-22 10:50:00,117.2,117.25,116.51,116.69,3253394.0,117.2,117.25,116.51,116.69,3253394.0
2022-02-22 11:00:00,116.72,117.2,116.27,116.57,3045388.0,116.72,117.2,116.27,116.57,3045388.0
2022-02-22 11:10:00,116.56,117.05,115.89,116.08,2493667.0,116.56,117.05,115.89,116.08,2493667.0
2022-02-22 11:20:00,116.09,116.5,115.63,115.93,2612176.0,116.09,116.5,115.63,115.93,2612176.0
2022-02-22 11:30:00,115.95,116.44,115.74,115.97,2172053.0,115.95,116.44,115.74,115.97,2172053.0
2022-02-22 11:40:00,115.97,116.2,115.77,116.04,1904627.0,115.97,116.2,115.77,116.04,1904627.0
2022-02-22 11:50:00,116.02,116.4,114.66,115.14,2557883.0,116.02,116.4,114.66,115.14,2557883.0
2022-02-22 12:00:00,115.13,115.84,115.02,115.44,1936709.0,115.13,115.84,115.02,115.44,1936709.0
2022-02-22 12:10:00,115.47,115.47,114.27,114.32,2144344.0,115.47,115.47,114.27,114.32,2144344.0
2022-02-22 12:20:00,114.32,115.13,114.15,114.84,3221230.0,114.32,115.13,114.15,114.84,3221230.0
2022-02-22 12:30:00,114.84,115.68,114.62,115.48,3299271.0,114.84,115.68,114.62,115.48,3299271.0
2022-02-22 12:40:00,115.47,115.71,114.82,114.94,2493091.0,115.47,115.71,114.82,114.94,2493091.0
2022-02-22 12:50:00,114.94,115.45,114.84,115.35,1944786.0,114.94,115.45,114.84,115.35,1944786.0
2022-02-22 13:00:00,115.38,115.69,114.84,115.69,1945793.0,115.38,115.69,114.84,115.69,1945793.0
2022-02-22 13:10:00,115.69,116.1,115.05,115.17,2212572.0,115.69,116.1,115.05,115.17,2212572.0
2022-02-22 13:20:00,115.16,115.24,114.95,115.21,1542781.0,115.16,115.24,114.95,115.21,1542781.0
2022-02-22 13:30:00,115.2,115.83,115.01,115.26,2208902.0,115.2,115.83,115.01,115.26,2208902.0
2022-02-22 13:40:00,115.26,115.5,114.72,114.95,1715490.0,115.26,115.5,114.72,114.95,1715490.0
2022-02-22 13:50:00,114.94,114.96,114.51,114.81,1550610.0,114.94,114.96,114.51,114.81,1550610.0
2022-02-22 14:00:00,114.79,114.83,113.86,113.87,1759884.0,114.79,114.83,113.86,113.87,1759884.0
2022-02-22 14:10:00,113.87,114.69,113.61,114.62,2251255.0,113.87,114.69,113.61,114.62,2251255.0
2022-02-22 14:20:00,114.63,115.42,114.02,115.32,2801905.0,114.63,115.42,114.02,115.32,2801905.0
2022-02-22 14:30:00,115.34,116.43,115.06,115.79,3150596.0,115.34,116.43,115.06,115.79,3150596.0
2022-02-22 14:40:00,115.77,116.19,114.84,116.11,3058219.0,115.77,116.19,114.84,116.11,3058219.0
2022-02-22 14:50:00,116.13,117.72,116.12,117.37,4191959.0,116.13,117.72,116.12,117.37,4191959.0
2022-02-22 15:00:00,117.39,118.31,117.17,117.68,3358226.0,117.39,118.31,117.17,117.68,3358226.0
2022-02-22 15:10:00,117.71,118.44,117.59,117.74,3192195.0,117.71,118.44,117.59,117.74,3192195.0
2022-02-22 15:20:00,117.75,117.9,117.08,117.24,2633883.0,117.75,117.9,117.08,117.24,2633883.0
2022-02-22 15:30:00,117.26,117.28,116.68,116.97,2675040.0,117.26,117.28,116.68,116.97,2675040.0
2022-02-22 15:40:00,116.98,117.2,115.97,115.99,3197039.0,116.98,117.2,115.97,115.99,3197039.0
2022-02-22 15:50:00,115.98,115.98,114.91,115.66,4424929.0,115.98,115.98,114.91,115.66,4424929.0
2022-02-23 09:30:00,117.4,118.65,116.83,117.94,6340324.0,117.4,118.65,116.83,117.94,6340324.0
2022-02-23 09:40:00,117.95,118.39,117.1,117.39,3909520.0,117.95,118.39,117.1,117.39,3909520.0
2022-02-23 09:50:00,117.39,117.39,115.86,116.06,4299904.0,117.39,117.39,115.86,116.06,4299904.0
2022-02-23 10:00:00,116.05,116.06,114.86,115.34,3820847.0,116.05,116.06,114.86,115.34,3820847.0
2022-02-23 10:10:00,115.35,115.97,114.88,115.15,3350610.0,115.35,115.97,114.88,115.15,3350610.0
2022-02-23 10:20:00,115.13,115.87,114.53,114.81,3013194.0,115.13,115.87,114.53,114.81,3013194.0
2022-02-23 10:30:00,114.83,115.49,114.59,115.04,2598662.0,114.83,115.49,114.59,115.04,2598662.0
2022-02-23 10:40:00,115.05,115.12,114.43,114.47,2629045.0,115.05,115.12,114.43,114.47,2629045.0
2022-02-23 10:50:00,114.46,114.97,114.15,114.7,2697970.0,114.46,114.97,114.15,114.7,2697970.0
2022-02-23 11:00:00,114.7,114.89,113.98,114.13,2265192.0,114.7,114.89,113.98,114.13,2265192.0
2022-02-23 11:10:00,114.13,114.29,113.41,113.52,2073589.0,114.13,114.29,113.41,113.52,2073589.0
2022-02-23 11:20:00,113.53,113.73,113.25,113.51,2268546.0,113.53,113.73,113.25,113.51,2268546.0
2022-02-23 11:30:00,113.52,114.38,113.15,114.05,2753457.0,113.52,114.38,113.15,114.05,2753457.0
2022-02-23 11:40:00,114.05,114.38,113.67,114.04,2082711.0,114.05,114.38,113.67,114.04,2082711.0
2022-02-23 11:50:00,114.04,114.57,113.61,114.3,2295298.0,114.04,114.57,113.61,114.3,2295298.0
2022-02-23 12:00:00,114.3,114.44,113.79,114.41,1673203.0,114.3,114.44,113.79,114.41,1673203.0
2022-02-23 12:10:00,114.41,114.88,114.13,114.84,1944738.0,114.41,114.88,114.13,114.84,1944738.0
2022-02-23 12:20:00,114.84,115.1,114.7,114.94,1758935.0,114.84,115.1,114.7,114.94,1758935.0
2022-02-23 12:30:00,114.94,115.05,114.1,114.22,1731273.0,114.94,115.05,114.1,114.22,1731273.0
2022-02-23 12:40:00,114.23,114.4,113.85,113.87,1493786.0,114.23,114.4,113.85,113.87,1493786.0
2022-02-23 12:50:00,113.89,113.92,113.34,113.54,1759089.0,113.89,113.92,113.34,113.54,1759089.0
2022-02-23 13:00:00,113.54,113.57,112.85,113.04,1993220.0,113.54,113.57,112.85,113.04,1993220.0
2022-02-23 13:10:00,113.04,113.08,111.96,112.37,2684096.0,113.04,113.08,111.96,112.37,2684096.0
2022-02-23 13:20:00,112.37,112.69,111.78,111.88,2122306.0,112.37,112.69,111.78,111.88,2122306.0
2022-02-23 13:30:00,111.88,112.32,111.62,112.22,2089898.0,111.88,112.32,111.62,112.22,2089898.0
2022-02-23 13:40:00,112.22,112.53,112.05,112.41,1884307.0,112.22,112.53,112.05,112.41,1884307.0
2022-02-23 13:50:00,112.42,112.5,111.54,111.76,1726989.0,112.42,112.5,111.54,111.76,1726989.0
2022-02-23 14:00:00,111.73,112.18,111.33,111.91,1984604.0,111.73,112.18,111.33,111.91,1984604.0
2022-02-23 14:10:00,111.91,112.2,111.48,111.59,2059678.0,111.91,112.2,111.48,111.59,2059678.0
2022-02-23 14:20:00,111.59,111.7,110.55,110.68,2961353.0,111.59,111.7,110.55,110.68,2961353.0
2022-02-23 14:30:00,110.67,110.93,110.37,110.53,2509393.0,110.67,110.93,110.37,110.53,2509393.0
2022-02-23 14:40:00,110.53,110.85,110.18,110.63,2386656.0,110.53,110.85,110.18,110.63,2386656.0
2022-02-23 14:50:00,110.61,110.89,110.29,110.58,2145524.0,110.61,110.89,110.29,110.58,2145524.0
2022-02-23 15:00:00,110.59,110.81,109.61,109.83,2539227.0,110.59,110.81,109.61,109.83,2539227.0
2022-02-23 15:10:00,109.84,110.05,109.25,109.28,3106815.0,109.84,110.05,109.25,109.28,3106815.0
2022-02-23 15:20:00,109.3,110.3,109.04,110.21,3347796.0,109.3,110.3,109.04,110.21,3347796.0
2022-02-23 15:30:00,110.19,110.44,109.68,109.7,3215770.0,110.19,110.44,109.68,109.7,3215770.0
2022-02-23 15:40:00,109.69,110.27,109.44,109.55,2996556.0,109.69,110.27,109.44,109.55,2996556.0
2022-02-23 15:50:00,109.52,109.98,109.29,109.73,3188855.0,109.52,109.98,109.29,109.73,3188855.0
2022-02-24 09:30:00,104.57,109.99,104.26,109.98,8413256.0,104.57,109.99,104.26,109.98,8413256.0
2022-02-24 09:40:00,109.98,110.1,107.75,109.97,6358061.0,109.98,110.1,107.75,109.97,6358061.0
2022-02-24 09:50:00,109.98,110.46,109.01,109.66,5009703.0,109.98,110.46,109.01,109.66,5009703.0
2022-02-24 10:00:00,109.64,109.7,107.82,108.88,4148314.0,109.64,109.7,107.82,108.88,4148314.0
2022-02-24 10:10:00,108.86,111.41,108.55,111.38,4742924.0,108.86,111.41,108.55,111.38,4742924.0
2022-02-24 10:20:00,111.39,111.84,109.95,110.09,4182359.0,111.39,111.84,109.95,110.09,4182359.0
2022-02-24 10:30:00,110.1,110.1,108.85,109.12,3791256.0,110.1,110.1,108.85,109.12,3791256.0
2022-02-24 10:40:00,109.09,110.79,108.29,110.55,3826542.0,109.09,110.79,108.29,110.55,3826542.0
2022-02-24 10:50:00,110.54,111.4,109.96,110.82,3343342.0,110.54,111.4,109.96,110.82,3343342.0
2022-02-24 11:00:00,110.83,111.16,109.61,110.66,3300871.0,110.83,111.16,109.61,110.66,3300871.0
2022-02-24 11:10:00,110.68,111.57,110.18,111.56,2671202.0,110.68,111.57,110.18,111.56,2671202.0
2022-02-24 11:20:00,111.56,111.69,110.07,110.23,2742955.0,111.56,111.69,110.07,110.23,2742955.0
2022-02-24 11:30:00,110.25,110.67,109.89,110.44,2172488.0,110.25,110.67,109.89,110.44,2172488.0
2022-02-24 11:40:00,110.42,110.65,109.26,109.71,2232150.0,110.42,110.65,109.26,109.71,2232150.0
2022-02-24 11:50:00,109.71,110.88,109.66,110.63,2076584.0,109.71,110.88,109.66,110.63,2076584.0
2022-02-24 12:00:00,110.62,110.76,109.73,109.87,1715302.0,110.62,110.76,109.73,109.87,1715302.0
2022-02-24 12:10:00,109.86,110.01,109.04,109.55,2191101.0,109.86,110.01,109.04,109.55,2191101.0
2022-02-24 12:20:00,109.59,109.67,108.87,109.52,1998734.0,109.59,109.67,108.87,109.52,1998734.0
2022-02-24 12:30:00,109.51,110.38,109.06,110.35,2140485.0,109.51,110.38,109.06,110.35,2140485.0
2022-02-24 12:40:00,110.33,110.59,109.3,109.35,1688400.0,110.33,110.59,109.3,109.35,1688400.0
2022-02-24 12:50:00,109.38,109.83,109.02,109.11,1635885.0,109.38,109.83,109.02,109.11,1635885.0
2022-02-24 13:00:00,109.11,109.9,108.95,109.78,1683750.0,109.11,109.9,108.95,109.78,1683750.0
2022-02-24 13:10:00,109.77,110.18,109.37,109.81,1818606.0,109.77,110.18,109.37,109.81,1818606.0
2022-02-24 13:20:00,109.8,110.03,109.25,109.32,1214628.0,109.8,110.03,109.25,109.32,1214628.0
2022-02-24 13:30:00,109.33,111.05,109.29,111.05,1796906.0,109.33,111.05,109.29,111.05,1796906.0
2022-02-24 13:40:00,111.03,112.48,110.68,112.43,2850774.0,111.03,112.48,110.68,112.43,2850774.0
2022-02-24 13:50:00,112.43,112.65,111.84,112.09,3419980.0,112.43,112.65,111.84,112.09,3419980.0
2022-02-24 14:00:00,112.08,112.22,111.34,111.55,2434897.0,112.08,112.22,111.34,111.55,2434897.0
2022-02-24 14:10:00,111.56,112.99,111.43,112.96,2362355.0,111.56,112.99,111.43,112.96,2362355.0
2022-02-24 14:20:00,112.98,113.21,112.5,112.83,2197968.0,112.98,113.21,112.5,112.83,2197968.0
2022-02-24 14:30:00,112.83,114.4,112.83,114.36,2844150.0,112.83,114.4,112.83,114.36,2844150.0
2022-02-24 14:40:00,114.38,114.46,113.56,114.34,2451459.0,114.38,114.46,113.56,114.34,2451459.0
2022-02-24 14:50:00,114.38,114.7,113.98,114.31,2351671.0,114.38,114.7,113.98,114.31,2351671.0
2022-02-24 15:00:00,114.32,115.08,113.93,114.72,2569437.0,114.32,115.08,113.93,114.72,2569437.0
2022-02-24 15:10:00,114.7,115.49,114.57,115.48,2211222.0,114.7,115.49,114.57,115.48,2211222.0
2022-02-24 15:20:00,115.48,116.03,115.03,115.57,3226006.0,115.48,116.03,115.03,115.57,3226006.0
2022-02-24 15:30:00,115.57,116.96,115.53,116.63,3542279.0,115.57,116.96,115.53,116.63,3542279.0
2022-02-24 15:40:00,116.63,116.65,115.54,115.65,3154411.0,116.63,116.65,115.54,115.65,3154411.0
2022-02-24 15:50:00,115.65,116.93,115.63,116.62,4251389.0,115.65,116.93,115.63,116.62,4251389.0
2022-02-25 09:30:00,117.18,118.37,116.04,116.44,6651974.0,117.18,118.37,116.04,116.44,6651974.0
2022-02-25 09:40:00,116.45,118.59,116.26,118.55,5424799.0,116.45,118.59,116.26,118.55,5424799.0
2022-02-25 09:50:00,118.54,119.12,117.11,117.16,5214792.0,118.54,119.12,117.11,117.16,5214792.0
2022-02-25 10:00:00,117.18,118.24,116.7,118.13,4463154.0,117.18,118.24,116.7,118.13,4463154.0
2022-02-25 10:10:00,118.14,118.53,117.06,117.89,4007728.0,118.14,118.53,117.06,117.89,4007728.0
2022-02-25 10:20:00,117.88,118.74,117.66,118.35,3774547.0,117.88,118.74,117.66,118.35,3774547.0
2022-02-25 10:30:00,118.35,118.78,117.72,118.02,3212971.0,118.35,118.78,117.72,118.02,3212971.0
2022-02-25 10:40:00,118.05,119.8,118.03,119.72,3766974.0,118.05,119.8,118.03,119.72,3766974.0
2022-02-25 10:50:00,119.72,120.48,119.38,120.1,4261497.0,119.72,120.48,119.38,120.1,4261497.0
2022-02-25 11:00:00,120.08,120.5,119.44,120.27,3670886.0,120.08,120.5,119.44,120.27,3670886.0
2022-02-25 11:10:00,120.26,120.91,119.83,120.85,3063045.0,120.26,120.91,119.83,120.85,3063045.0
2022-02-25 11:20:00,120.84,121.0,120.33,120.51,2724414.0,120.84,121.0,120.33,120.51,2724414.0
2022-02-25 11:30:00,120.52,120.68,119.74,120.04,2358016.0,120.52,120.68,119.74,120.04,2358016.0
2022-02-25 11:40:00,120.05,120.5,119.83,120.5,2124955.0,120.05,120.5,119.83,120.5,2124955.0
2022-02-25 11:50:00,120.51,120.73,120.21,120.61,1940776.0,120.51,120.73,120.21,120.61,1940776.0
2022-02-25 12:00:00,120.62,120.7,119.81,119.84,1860035.0,120.62,120.7,119.81,119.84,1860035.0
2022-02-25 12:10:00,119.84,120.01,119.2,119.66,2230447.0,119.84,120.01,119.2,119.66,2230447.0
2022-02-25 12:20:00,119.66,119.92,119.27,119.86,1500186.0,119.66,119.92,119.27,119.86,1500186.0
2022-02-25 12:30:00,119.87,120.19,119.66,119.73,1850951.0,119.87,120.19,119.66,119.73,1850951.0
2022-02-25 12:40:00,119.72,119.96,119.28,119.31,1513225.0,119.72,119.96,119.28,119.31,1513225.0
2022-02-25 12:50:00,119.3,119.55,118.65,119.48,2564566.0,119.3,119.55,118.65,119.48,2564566.0
2022-02-25 13:00:00,119.48,119.95,119.25,119.51,2423413.0,119.48,119.95,119.25,119.51,2423413.0
2022-02-25 13:10:00,119.51,119.7,118.97,119.62,1751638.0,119.51,119.7,118.97,119.62,1751638.0
2022-02-25 13:20:00,119.64,120.17,119.45,120.1,1856329.0,119.64,120.17,119.45,120.1,1856329.0
2022-02-25 13:30:00,120.11,120.55,119.93,120.28,1988358.0,120.11,120.55,119.93,120.28,1988358.0
2022-02-25 13:40:00,120.29,120.72,120.1,120.27,2033599.0,120.29,120.72,120.1,120.27,2033599.0
2022-02-25 13:50:00,120.26,120.56,119.22,119.8,2342258.0,120.26,120.56,119.22,119.8,2342258.0
2022-02-25 14:00:00,119.84,120.31,119.18,119.26,2335808.0,119.84,120.31,119.18,119.26,2335808.0
2022-02-25 14:10:00,119.26,119.56,118.9,119.45,2255033.0,119.26,119.56,118.9,119.45,2255033.0
2022-02-25 14:20:00,119.44,120.23,119.35,119.92,2089400.0,119.44,120.23,119.35,119.92,2089400.0
2022-02-25 14:30:00,119.93,120.4,119.51,120.01,2112322.0,119.93,120.4,119.51,120.01,2112322.0
2022-02-25 14:40:00,120.05,120.33,119.77,119.83,1997925.0,120.05,120.33,119.77,119.83,1997925.0
2022-02-25 14:50:00,119.82,120.17,119.27,120.02,2161257.0,119.82,120.17,119.27,120.02,2161257.0
2022-02-25 15:00:00,120.01,120.07,119.51,119.98,2209400.0,120.01,120.07,119.51,119.98,2209400.0
2022-02-25 15:10:00,119.97,120.53,119.68,120.45,2206992.0,119.97,120.53,119.68,120.45,2206992.0
2022-02-25 15:20:00,120.46,120.95,120.29,120.71,2598295.0,120.46,120.95,120.29,120.71,2598295.0
2022-02-25 15:30:00,120.72,121.0,120.33,120.89,2932780.0,120.72,121.0,120.33,120.89,2932780.0
2022-02-25 15:40:00,120.88,121.16,120.56,121.08,3456516.0,120.88,121.16,120.56,121.08,3456516.0
2022-02-25 15:50:00,121.07,121.23,120.7,121.07,3303023.0,121.07,121.23,120.7,121.07,3303023.0
2022-02-28 09:30:00,120.3,121.22,119.46,119.71,4892584.0,120.3,121.22,119.46,119.71,4892584.0
2022-02-28 09:40:00,119.66,120.61,119.2,120.24,4145331.0,119.66,120.61,119.2,120.24,4145331.0
2022-02-28 09:50:00,120.21,122.4,119.71,122.25,4378210.0,120.21,122.4,119.71,122.25,4378210.0
2022-02-28 10:00:00,122.25,122.56,121.25,121.57,4103643.0,122.25,122.56,121.25,121.57,4103643.0
2022-02-28 10:10:00,121.54,121.69,120.44,121.03,3752994.0,121.54,121.69,120.44,121.03,3752994.0
2022-02-28 10:20:00,121.02,122.4,121.01,122.03,3451045.0,121.02,122.4,121.01,122.03,3451045.0
2022-02-28 10:30:00,122.02,123.07,121.94,122.91,3709806.0,122.02,123.07,121.94,122.91,3709806.0
2022-02-28 10:40:00,122.93,123.35,122.62,122.69,3290893.0,122.93,123.35,122.62,122.69,3290893.0
2022-02-28 10:50:00,122.67,124.23,122.57,123.98,3294434.0,122.67,124.23,122.57,123.98,3294434.0
2022-02-28 11:00:00,124.0,124.5,123.61,123.91,3259471.0,124.0,124.5,123.61,123.91,3259471.0
2022-02-28 11:10:00,123.91,124.13,123.36,123.84,2854287.0,123.91,124.13,123.36,123.84,2854287.0
2022-02-28 11:20:00,123.85,124.27,123.72,124.04,2645260.0,123.85,124.27,123.72,124.04,2645260.0
2022-02-28 11:30:00,124.06,124.45,123.82,124.02,2297841.0,124.06,124.45,123.82,124.02,2297841.0
2022-02-28 11:40:00,124.03,124.57,123.88,123.98,2285027.0,124.03,124.57,123.88,123.98,2285027.0
2022-02-28 11:50:00,123.98,124.52,123.81,124.39,1894103.0,123.98,124.52,123.81,124.39,1894103.0
2022-02-28 12:00:00,124.37,124.61,123.01,123.09,2236332.0,124.37,124.61,123.01,123.09,2236332.0
2022-02-28 12:10:00,123.1,123.19,122.61,122.76,2648669.0,123.1,123.19,122.61,122.76,2648669.0
2022-02-28 12:20:00,122.78,123.03,122.28,122.55,2213935.0,122.78,123.03,122.28,122.55,2213935.0
2022-02-28 12:30:00,122.57,122.86,121.86,121.89,2062588.0,122.57,122.86,121.86,121.89,2062588.0
2022-02-28 12:40:00,121.88,122.08,121.31,121.71,1914999.0,121.88,122.08,121.31,121.71,1914999.0
2022-02-28 12:50:00,121.71,122.1,121.27,122.06,2303867.0,121.71,122.1,121.27,122.06,2303867.0
2022-02-28 13:00:00,122.05,122.99,121.95,122.91,2352765.0,122.05,122.99,121.95,122.91,2352765.0
2022-02-28 13:10:00,122.91,123.15,122.01,122.04,2643172.0,122.91,123.15,122.01,122.04,2643172.0
2022-02-28 13:20:00,122.05,122.28,121.62,122.21,2160331.0,122.05,122.28,121.62,122.21,2160331.0
2022-02-28 13:30:00,122.2,122.55,121.77,122.48,2182784.0,122.2,122.55,121.77,122.48,2182784.0
2022-02-28 13:40:00,122.51,122.69,121.97,122.37,1799221.0,122.51,122.69,121.97,122.37,1799221.0
2022-02-28 13:50:00,122.37,123.03,122.37,122.78,2093704.0,122.37,123.03,122.37,122.78,2093704.0
2022-02-28 14:00:00,122.77,122.77,120.83,120.96,2428261.0,122.77,122.77,120.83,120.96,2428261.0
2022-02-28 14:10:00,120.97,121.63,120.75,121.53,2797022.0,120.97,121.63,120.75,121.53,2797022.0
2022-02-28 14:20:00,121.54,121.59,120.76,121.04,1997140.0,121.54,121.59,120.76,121.04,1997140.0
2022-02-28 14:30:00,121.07,121.25,120.58,120.73,2156790.0,121.07,121.25,120.58,120.73,2156790.0
2022-02-28 14:40:00,120.71,121.8,120.67,121.55,2186335.0,120.71,121.8,120.67,121.55,2186335.0
2022-02-28 14:50:00,121.55,122.16,121.32,121.93,2227096.0,121.55,122.16,121.32,121.93,2227096.0
2022-02-28 15:00:00,121.93,122.12,121.38,121.82,2041059.0,121.93,122.12,121.38,121.82,2041059.0
2022-02-28 15:10:00,121.82,121.94,121.14,121.69,1866241.0,121.82,121.94,121.14,121.69,1866241.0
2022-02-28 15:20:00,121.7,122.4,121.65,122.12,2150802.0,121.7,122.4,121.65,122.12,2150802.0
2022-02-28 15:30:00,122.1,122.2,121.22,121.42,2178117.0,122.1,122.2,121.22,121.42,2178117.0
2022-02-28 15:40:00,121.43,122.84,121.41,122.59,2891812.0,121.43,122.84,121.41,122.59,2891812.0
2022-02-28 15:50:00,122.61,123.48,122.55,123.37,3588846.0,122.61,123.48,122.55,123.37,3588846.0
2022-03-01 09:30:00,122.35,122.43,120.77,122.1,4750966.0,122.35,122.43,120.77,122.1,4750966.0
2022-03-01 09:40:00,122.12,122.23,120.7,121.18,4043855.0,122.12,122.23,120.7,121.18,4043855.0
2022-03-01 09:50:00,121.17,121.55,120.4,120.85,3445019.0,121.17,121.55,120.4,120.85,3445019.0
2022-03-01 10:00:00,120.86,121.5,120.16,120.29,3409453.0,120.86,121.5,120.16,120.29,3409453.0
2022-03-01 10:10:00,120.26,121.09,119.86,120.92,3197622.0,120.26,121.09,119.86,120.92,3197622.0
2022-03-01 10:20:00,120.91,121.78,120.62,120.92,3377864.0,120.91,121.78,120.62,120.92,3377864.0
2022-03-01 10:30:00,120.93,121.45,120.44,120.58,2291096.0,120.93,121.45,120.44,120.58,2291096.0
2022-03-01 10:40:00,120.56,120.63,119.26,119.57,3270927.0,120.56,120.63,119.26,119.57,3270927.0
2022-03-01 10:50:00,119.59,119.9,118.79,119.04,2812819.0,119.59,119.9,118.79,119.04,2812819.0
2022-03-01 11:00:00,119.05,119.73,118.81,119.38,2307939.0,119.05,119.73,118.81,119.38,2307939.0
2022-03-01 11:10:00,119.43,119.93,118.96,119.0,2163846.0,119.43,119.93,118.96,119.0,2163846.0
2022-03-01 11:20:00,119.01,119.35,118.32,118.41,2538385.0,119.01,119.35,118.32,118.41,2538385.0
2022-03-01 11:30:00,118.41,118.44,117.23,117.3,3412359.0,118.41,118.44,117.23,117.3,3412359.0
2022-03-01 11:40:00,117.29,117.34,116.53,117.0,3624449.0,117.29,117.34,116.53,117.0,3624449.0
2022-03-01 11:50:00,117.01,117.11,116.54,116.63,2402559.0,117.01,117.11,116.54,116.63,2402559.0
2022-03-01 12:00:00,116.6,116.87,116.01,116.01,2585822.0,116.6,116.87,116.01,116.01,2585822.0
2022-03-01 12:10:00,116.01,116.88,115.84,116.75,2652165.0,116.01,116.88,115.84,116.75,2652165.0
2022-03-01 12:20:00,116.76,116.85,116.06,116.36,2277680.0,116.76,116.85,116.06,116.36,2277680.0
2022-03-01 12:30:00,116.35,116.35,115.31,115.42,2428630.0,116.35,116.35,115.31,115.42,2428630.0
2022-03-01 12:40:00,115.42,115.97,115.41,115.84,2128618.0,115.42,115.97,115.41,115.84,2128618.0
2022-03-01 12:50:00,115.83,116.06,115.41,115.72,1969206.0,115.83,116.06,115.41,115.72,1969206.0
2022-03-01 13:00:00,115.72,116.05,114.93,114.99,2596682.0,115.72,116.05,114.93,114.99,2596682.0
2022-03-01 13:10:00,115.0,115.08,114.57,114.73,2075068.0,115.0,115.08,114.57,114.73,2075068.0
2022-03-01 13:20:00,114.72,115.08,114.28,114.35,2071903.0,114.72,115.08,114.28,114.35,2071903.0
2022-03-01 13:30:00,114.32,114.91,114.24,114.73,2216990.0,114.32,114.91,114.24,114.73,2216990.0
2022-03-01 13:40:00,114.72,114.89,113.94,114.08,2443119.0,114.72,114.89,113.94,114.08,2443119.0
2022-03-01 13:50:00,114.06,114.72,113.9,114.59,2195336.0,114.06,114.72,113.9,114.59,2195336.0
2022-03-01 14:00:00,114.58,114.83,114.29,114.4,1961971.0,114.58,114.83,114.29,114.4,1961971.0
2022-03-01 14:10:00,114.4,114.93,114.02,114.92,2095611.0,114.4,114.93,114.02,114.92,2095611.0
2022-03-01 14:20:00,114.93,115.17,114.58,114.82,2473769.0,114.93,115.17,114.58,114.82,2473769.0
2022-03-01 14:30:00,114.83,114.89,114.21,114.56,2535108.0,114.83,114.89,114.21,114.56,2535108.0
2022-03-01 14:40:00,114.55,114.68,113.95,114.09,2300121.0,114.55,114.68,113.95,114.09,2300121.0
2022-03-01 14:50:00,114.1,114.14,113.49,113.66,2293494.0,114.1,114.14,113.49,113.66,2293494.0
2022-03-01 15:00:00,113.66,115.1,113.54,115.08,3398801.0,113.66,115.1,113.54,115.08,3398801.0
2022-03-01 15:10:00,115.07,115.18,113.94,114.23,3629181.0,115.07,115.18,113.94,114.23,3629181.0
2022-03-01 15:20:00,114.25,114.3,113.27,113.29,2371622.0,114.25,114.3,113.27,113.29,2371622.0
2022-03-01 15:30:00,113.3,113.78,113.09,113.53,2526627.0,113.3,113.78,113.09,113.53,2526627.0
2022-03-01 15:40:00,113.53,113.77,112.82,112.89,2946404.0,113.53,113.77,112.82,112.89,2946404.0
2022-03-01 15:50:00,112.88,114.0,112.8,113.83,4629813.0,112.88,114.0,112.8,113.83,4629813.0
2022-03-02 09:30:00,115.47,115.97,114.5,115.42,4737352.0,115.47,115.97,114.5,115.42,4737352.0
2022-03-02 09:40:00,115.43,116.81,115.09,116.63,4807692.0,115.43,116.81,115.09,116.63,4807692.0
2022-03-02 09:50:00,116.63,116.87,115.2,115.36,4245009.0,116.63,116.87,115.2,115.36,4245009.0
2022-03-02 10:00:00,115.37,116.24,113.95,114.1,4405342.0,115.37,116.24,113.95,114.1,4405342.0
2022-03-02 10:10:00,114.12,114.15,113.31,113.85,4115366.0,114.12,114.15,113.31,113.85,4115366.0
2022-03-02 10:20:00,113.85,115.41,113.33,115.05,4290327.0,113.85,115.41,113.33,115.05,4290327.0
2022-03-02 10:30:00,115.01,115.73,114.33,115.43,4759507.0,115.01,115.73,114.33,115.43,4759507.0
2022-03-02 10:40:00,115.43,115.63,114.43,114.99,2976429.0,115.43,115.63,114.43,114.99,2976429.0
2022-03-02 10:50:00,114.98,115.17,114.03,114.43,2544893.0,114.98,115.17,114.03,114.43,2544893.0
2022-03-02 11:00:00,114.4,116.32,114.0,116.1,3672369.0,114.4,116.32,114.0,116.1,3672369.0
2022-03-02 11:10:00,116.09,116.42,115.91,116.09,2708154.0,116.09,116.42,115.91,116.09,2708154.0
2022-03-02 11:20:00,116.09,116.8,115.56,116.46,2631952.0,116.09,116.8,115.56,116.46,2631952.0
2022-03-02 11:30:00,116.46,117.03,116.22,116.55,2613544.0,116.46,117.03,116.22,116.55,2613544.0
2022-03-02 11:40:00,116.56,116.86,116.15,116.35,2100226.0,116.56,116.86,116.15,116.35,2100226.0
2022-03-02 11:50:00,116.34,116.74,116.15,116.66,1740022.0,116.34,116.74,116.15,116.66,1740022.0
2022-03-02 12:00:00,116.66,117.32,116.37,117.2,2008415.0,116.66,117.32,116.37,117.2,2008415.0
2022-03-02 12:10:00,117.19,117.72,117.19,117.56,2380858.0,117.19,117.72,117.19,117.56,2380858.0
2022-03-02 12:20:00,117.58,117.78,116.92,117.2,1922760.0,117.58,117.78,116.92,117.2,1922760.0
2022-03-02 12:30:00,117.17,117.6,116.95,117.31,1576949.0,117.17,117.6,116.95,117.31,1576949.0
2022-03-02 12:40:00,117.31,117.64,117.09,117.41,1273589.0,117.31,117.64,117.09,117.41,1273589.0
2022-03-02 12:50:00,117.42,117.45,116.92,117.27,1517123.0,117.42,117.45,116.92,117.27,1517123.0
2022-03-02 13:00:00,117.27,118.15,117.23,118.03,2083757.0,117.27,118.15,117.23,118.03,2083757.0
2022-03-02 13:10:00,118.04,118.24,117.93,118.11,1565240.0,118.04,118.24,117.93,118.11,1565240.0
2022-03-02 13:20:00,118.1,118.3,117.87,117.92,1377337.0,118.1,118.3,117.87,117.92,1377337.0
2022-03-02 13:30:00,117.95,118.49,117.95,118.4,1901332.0,117.95,118.49,117.95,118.4,1901332.0
2022-03-02 13:40:00,118.41,118.41,117.63,117.71,1502020.0,118.41,118.41,117.63,117.71,1502020.0
2022-03-02 13:50:00,117.71,118.12,117.57,118.07,1674748.0,117.71,118.12,117.57,118.07,1674748.0
2022-03-02 14:00:00,118.08,118.5,117.92,118.36,1824801.0,118.08,118.5,117.92,118.36,1824801.0
2022-03-02 14:10:00,118.37,118.78,118.22,118.74,1646908.0,118.37,118.78,118.22,118.74,1646908.0
2022-03-02 14:20:00,118.74,118.88,118.03,118.28,2087218.0,118.74,118.88,118.03,118.28,2087218.0
2022-03-02 14:30:00,118.28,118.32,117.84,118.16,1617499.0,118.28,118.32,117.84,118.16,1617499.0
2022-03-02 14:40:00,118.18,118.94,118.18,118.62,2341174.0,118.18,118.94,118.18,118.62,2341174.0
2022-03-02 14:50:00,118.64,118.94,118.29,118.4,1933427.0,118.64,118.94,118.29,118.4,1933427.0
2022-03-02 15:00:00,118.38,119.48,118.36,119.28,3049191.0,118.38,119.48,118.36,119.28,3049191.0
2022-03-02 15:10:00,119.27,119.37,118.86,119.03,2081020.0,119.27,119.37,118.86,119.03,2081020.0
2022-03-02 15:20:00,119.02,119.21,118.77,118.94,2229887.0,119.02,119.21,118.77,118.94,2229887.0
2022-03-02 15:30:00,118.95,119.19,118.73,118.74,1986952.0,118.95,119.19,118.73,118.74,1986952.0
2022-03-02 15:40:00,118.73,119.09,118.57,119.07,2248262.0,118.73,119.09,118.57,119.07,2248262.0
2022-03-02 15:50:00,119.08,119.2,118.15,118.28,3266327.0,119.08,119.2,118.15,118.28,3266327.0
2022-03-03 09:30:00,118.1,118.26,116.61,117.2,4761637.0,118.1,118.26,116.61,117.2,4761637.0
2022-03-03 09:40:00,117.22,117.47,115.9,116.05,4096563.0,117.22,117.47,115.9,116.05,4096563.0
2022-03-03 09:50:00,116.01,116.65,115.8,116.48,3440053.0,116.01,116.65,115.8,116.48,3440053.0
2022-03-03 10:00:00,116.48,117.22,115.62,115.97,4340647.0,116.48,117.22,115.62,115.97,4340647.0
2022-03-03 10:10:00,115.97,116.0,114.55,114.57,3916635.0,115.97,116.0,114.55,114.57,3916635.0
2022-03-03 10:20:00,114.57,114.64,114.12,114.38,3728653.0,114.57,114.64,114.12,114.38,3728653.0
2022-03-03 10:30:00,114.38,114.72,113.55,113.58,3784386.0,114.38,114.72,113.55,113.58,3784386.0
2022-03-03 10:40:00,113.6,113.96,113.28,113.37,3325202.0,113.6,113.96,113.28,113.37,3325202.0
2022-03-03 10:50:00,113.37,113.57,112.4,112.41,3714848.0,113.37,113.57,112.4,112.41,3714848.0
2022-03-03 11:00:00,112.41,113.24,112.37,113.14,3081460.0,112.41,113.24,112.37,113.14,3081460.0
2022-03-03 11:10:00,113.13,113.18,112.13,112.95,3182860.0,113.13,113.18,112.13,112.95,3182860.0
2022-03-03 11:20:00,112.95,113.7,112.83,113.45,3097059.0,112.95,113.7,112.83,113.45,3097059.0
2022-03-03 11:30:00,113.44,113.59,112.72,112.98,2531782.0,113.44,113.59,112.72,112.98,2531782.0
2022-03-03 11:40:00,112.99,113.59,112.67,112.79,2520807.0,112.99,113.59,112.67,112.79,2520807.0
2022-03-03 11:50:00,112.79,113.74,112.48,113.48,3278157.0,112.79,113.74,112.48,113.48,3278157.0
2022-03-03 12:00:00,113.48,113.57,112.99,113.3,2588996.0,113.48,113.57,112.99,113.3,2588996.0
2022-03-03 12:10:00,113.3,113.7,113.16,113.22,2032761.0,113.3,113.7,113.16,113.22,2032761.0
2022-03-03 12:20:00,113.21,113.34,112.48,112.58,2048773.0,113.21,113.34,112.48,112.58,2048773.0
2022-03-03 12:30:00,112.58,114.39,112.38,113.4,4110918.0,112.58,114.39,112.38,113.4,4110918.0
2022-03-03 12:40:00,113.4,113.79,112.99,113.46,3107471.0,113.4,113.79,112.99,113.46,3107471.0
2022-03-03 12:50:00,113.45,113.46,112.85,113.05,2251527.0,113.45,113.46,112.85,113.05,2251527.0
2022-03-03 13:00:00,113.04,113.72,112.77,113.37,2171729.0,113.04,113.72,112.77,113.37,2171729.0
2022-03-03 13:10:00,113.35,114.02,113.2,113.8,2049569.0,113.35,114.02,113.2,113.8,2049569.0
2022-03-03 13:20:00,113.81,113.97,113.4,113.69,1573762.0,113.81,113.97,113.4,113.69,1573762.0
2022-03-03 13:30:00,113.67,113.74,112.9,112.91,1674340.0,113.67,113.74,112.9,112.91,1674340.0
2022-03-03 13:40:00,112.91,113.0,112.58,112.78,1738011.0,112.91,113.0,112.58,112.78,1738011.0
2022-03-03 13:50:00,112.78,113.07,112.49,112.61,1663689.0,112.78,113.07,112.49,112.61,1663689.0
2022-03-03 14:00:00,112.6,112.99,112.54,112.68,1370098.0,112.6,112.99,112.54,112.68,1370098.0
2022-03-03 14:10:00,112.67,113.35,112.43,113.22,2226124.0,112.67,113.35,112.43,113.22,2226124.0
2022-03-03 14:20:00,113.22,113.25,112.8,113.19,1410266.0,113.22,113.25,112.8,113.19,1410266.0
2022-03-03 14:30:00,113.17,113.27,112.89,112.96,1544908.0,113.17,113.27,112.89,112.96,1544908.0
2022-03-03 14:40:00,112.97,113.08,112.4,112.5,1703392.0,112.97,113.08,112.4,112.5,1703392.0
2022-03-03 14:50:00,112.5,112.72,112.36,112.59,1482268.0,112.5,112.72,112.36,112.59,1482268.0
2022-03-03 15:00:00,112.58,112.6,112.01,112.09,2167119.0,112.58,112.6,112.01,112.09,2167119.0
2022-03-03 15:10:00,112.1,112.23,111.5,111.72,2627954.0,112.1,112.23,111.5,111.72,2627954.0
2022-03-03 15:20:00,111.71,112.23,111.59,112.19,2139525.0,111.71,112.23,111.59,112.19,2139525.0
2022-03-03 15:30:00,112.18,112.19,111.52,111.95,2393831.0,112.18,112.19,111.52,111.95,2393831.0
2022-03-03 15:40:00,111.94,111.95,111.05,111.31,2765218.0,111.94,111.95,111.05,111.31,2765218.0
2022-03-03 15:50:00,111.32,112.17,111.05,111.97,4343394.0,111.32,112.17,111.05,111.97,4343394.0
2022-03-04 09:30:00,111.9,113.0,111.34,112.59,5227340.0,111.9,113.0,111.34,112.59,5227340.0
2022-03-04 09:40:00,112.63,112.7,110.43,110.63,4326143.0,112.63,112.7,110.43,110.63,4326143.0
2022-03-04 09:50:00,110.62,111.84,110.53,111.63,3943209.0,110.62,111.84,110.53,111.63,3943209.0
2022-03-04 10:00:00,111.63,112.07,110.54,110.82,2942009.0,111.63,112.07,110.54,110.82,2942009.0
2022-03-04 10:10:00,110.81,110.88,109.63,109.91,3002263.0,110.81,110.88,109.63,109.91,3002263.0
2022-03-04 10:20:00,109.89,110.44,109.68,109.88,2582033.0,109.89,110.44,109.68,109.88,2582033.0
2022-03-04 10:30:00,109.9,110.45,109.33,109.97,2581839.0,109.9,110.45,109.33,109.97,2581839.0
2022-03-04 10:40:00,109.96,110.2,109.01,109.26,2496288.0,109.96,110.2,109.01,109.26,2496288.0
2022-03-04 10:50:00,109.27,109.48,108.54,108.58,2173816.0,109.27,109.48,108.54,108.58,2173816.0
2022-03-04 11:00:00,108.6,108.76,108.09,108.16,2344305.0,108.6,108.76,108.09,108.16,2344305.0
2022-03-04 11:10:00,108.15,108.66,107.5,108.45,2986603.0,108.15,108.66,107.5,108.45,2986603.0
2022-03-04 11:20:00,108.44,109.17,108.19,109.05,2545754.0,108.44,109.17,108.19,109.05,2545754.0
2022-03-04 11:30:00,109.01,109.08,108.11,109.0,2632340.0,109.01,109.08,108.11,109.0,2632340.0
2022-03-04 11:40:00,109.0,109.25,108.74,109.22,2309709.0,109.0,109.25,108.74,109.22,2309709.0
2022-03-04 11:50:00,109.22,109.35,108.33,108.5,1934986.0,109.22,109.35,108.33,108.5,1934986.0
2022-03-04 12:00:00,108.5,108.67,107.92,108.27,1861715.0,108.5,108.67,107.92,108.27,1861715.0
2022-03-04 12:10:00,108.28,109.6,108.26,109.12,2483570.0,108.28,109.6,108.26,109.12,2483570.0
2022-03-04 12:20:00,109.12,109.12,108.34,108.84,2423481.0,109.12,109.12,108.34,108.84,2423481.0
2022-03-04 12:30:00,108.82,109.04,108.26,108.64,2040047.0,108.82,109.04,108.26,108.64,2040047.0
2022-03-04 12:40:00,108.65,108.82,108.07,108.42,1412608.0,108.65,108.82,108.07,108.42,1412608.0
2022-03-04 12:50:00,108.43,108.96,108.31,108.73,1457263.0,108.43,108.96,108.31,108.73,1457263.0
2022-03-04 13:00:00,108.73,109.44,108.72,109.32,1718987.0,108.73,109.44,108.72,109.32,1718987.0
2022-03-04 13:10:00,109.34,109.36,108.5,108.57,1636690.0,109.34,109.36,108.5,108.57,1636690.0
2022-03-04 13:20:00,108.59,108.85,108.3,108.34,1397078.0,108.59,108.85,108.3,108.34,1397078.0
2022-03-04 13:30:00,108.32,108.83,108.29,108.82,1450271.0,108.32,108.83,108.29,108.82,1450271.0
2022-03-04 13:40:00,108.81,108.81,107.87,108.04,1614276.0,108.81,108.81,107.87,108.04,1614276.0
2022-03-04 13:50:00,108.03,108.31,107.69,107.78,1640171.0,108.03,108.31,107.69,107.78,1640171.0
2022-03-04 14:00:00,107.79,107.96,107.58,107.76,1289582.0,107.79,107.96,107.58,107.76,1289582.0
2022-03-04 14:10:00,107.76,107.8,107.18,107.42,1359805.0,107.76,107.8,107.18,107.42,1359805.0
2022-03-04 14:20:00,107.43,107.95,107.32,107.56,1691271.0,107.43,107.95,107.32,107.56,1691271.0
2022-03-04 14:30:00,107.55,107.92,107.43,107.74,1051528.0,107.55,107.92,107.43,107.74,1051528.0
2022-03-04 14:40:00,107.72,107.75,107.23,107.29,1214414.0,107.72,107.75,107.23,107.29,1214414.0
2022-03-04 14:50:00,107.29,107.62,106.93,106.98,1300190.0,107.29,107.62,106.93,106.98,1300190.0
2022-03-04 15:00:00,106.98,107.92,106.95,107.5,1437796.0,106.98,107.92,106.95,107.5,1437796.0
2022-03-04 15:10:00,107.49,107.69,107.26,107.29,1480872.0,107.49,107.69,107.26,107.29,1480872.0
2022-03-04 15:20:00,107.29,107.6,107.02,107.14,1909590.0,107.29,107.6,107.02,107.14,1909590.0
2022-03-04 15:30:00,107.14,107.45,106.81,107.0,1950824.0,107.14,107.45,106.81,107.0,1950824.0
2022-03-04 15:40:00,107.0,107.37,106.93,107.24,1854212.0,107.0,107.37,106.93,107.24,1854212.0
2022-03-04 15:50:00,107.26,108.58,107.17,108.41,3619981.0,107.26,108.58,107.17,108.41,3619981.0
2022-03-07 09:30:00,108.53,109.53,108.31,108.87,4428700.0,108.53,109.53,108.31,108.87,4428700.0
2022-03-07 09:40:00,108.86,108.9,106.33,106.65,4342949.0,108.86,108.9,106.33,106.65,4342949.0
2022-03-07 09:50:00,106.65,107.62,106.4,106.45,3501915.0,106.65,107.62,106.4,106.45,3501915.0
2022-03-07 10:00:00,106.45,107.11,106.31,106.63,2536457.0,106.45,107.11,106.31,106.63,2536457.0
2022-03-07 10:10:00,106.59,106.75,105.2,105.27,2973957.0,106.59,106.75,105.2,105.27,2973957.0
2022-03-07 10:20:00,105.29,105.62,104.83,104.84,2473806.0,105.29,105.62,104.83,104.84,2473806.0
2022-03-07 10:30:00,104.86,105.42,104.54,104.7,2549177.0,104.86,105.42,104.54,104.7,2549177.0
2022-03-07 10:40:00,104.69,105.15,104.36,104.6,1856670.0,104.69,105.15,104.36,104.6,1856670.0
2022-03-07 10:50:00,104.58,104.95,104.29,104.75,2011697.0,104.58,104.95,104.29,104.75,2011697.0
2022-03-07 11:00:00,104.76,105.8,104.57,105.67,2455849.0,104.76,105.8,104.57,105.67,2455849.0
2022-03-07 11:10:00,105.67,106.62,105.6,106.48,2213423.0,105.67,106.62,105.6,106.48,2213423.0
2022-03-07 11:20:00,106.47,106.7,106.23,106.34,2108844.0,106.47,106.7,106.23,106.34,2108844.0
2022-03-07 11:30:00,106.33,106.4,105.5,105.68,1865374.0,106.33,106.4,105.5,105.68,1865374.0
2022-03-07 11:40:00,105.68,106.95,105.46,106.75,2075991.0,105.68,106.95,105.46,106.75,2075991.0
2022-03-07 11:50:00,106.74,107.09,106.06,106.2,1656603.0,106.74,107.09,106.06,106.2,1656603.0
2022-03-07 12:00:00,106.17,106.25,105.6,105.84,1390863.0,106.17,106.25,105.6,105.84,1390863.0
2022-03-07 12:10:00,105.85,106.23,105.39,105.6,1715641.0,105.85,106.23,105.39,105.6,1715641.0
2022-03-07 12:20:00,105.61,105.75,105.2,105.61,1466907.0,105.61,105.75,105.2,105.61,1466907.0
2022-03-07 12:30:00,105.61,105.98,105.35,105.7,1350251.0,105.61,105.98,105.35,105.7,1350251.0
2022-03-07 12:40:00,105.71,106.62,105.63,106.51,1723008.0,105.71,106.62,105.63,106.51,1723008.0
2022-03-07 12:50:00,106.5,106.87,105.69,105.77,1683109.0,106.5,106.87,105.69,105.77,1683109.0
2022-03-07 13:00:00,105.73,106.51,105.68,105.75,1378028.0,105.73,106.51,105.68,105.75,1378028.0
2022-03-07 13:10:00,105.75,105.81,105.29,105.41,1090727.0,105.75,105.81,105.29,105.41,1090727.0
2022-03-07 13:20:00,105.41,105.78,105.21,105.56,1131477.0,105.41,105.78,105.21,105.56,1131477.0
2022-03-07 13:30:00,105.53,105.85,105.19,105.75,1416568.0,105.53,105.85,105.19,105.75,1416568.0
2022-03-07 13:40:00,105.76,106.39,105.62,106.1,1347731.0,105.76,106.39,105.62,106.1,1347731.0
2022-03-07 13:50:00,106.12,106.42,105.61,105.68,1119188.0,106.12,106.42,105.61,105.68,1119188.0
2022-03-07 14:00:00,105.67,105.84,105.15,105.36,1037327.0,105.67,105.84,105.15,105.36,1037327.0
2022-03-07 14:10:00,105.37,106.12,105.34,106.04,1384327.0,105.37,106.12,105.34,106.04,1384327.0
2022-03-07 14:20:00,106.02,106.09,105.25,105.3,1198197.0,106.02,106.09,105.25,105.3,1198197.0
2022-03-07 14:30:00,105.28,105.37,104.72,104.96,1299589.0,105.28,105.37,104.72,104.96,1299589.0
2022-03-07 14:40:00,104.96,105.01,104.37,104.6,1368608.0,104.96,105.01,104.37,104.6,1368608.0
2022-03-07 14:50:00,104.58,104.63,104.18,104.34,1285501.0,104.58,104.63,104.18,104.34,1285501.0
2022-03-07 15:00:00,104.36,104.54,103.79,103.93,1585203.0,104.36,104.54,103.79,103.93,1585203.0
2022-03-07 15:10:00,103.92,104.06,103.39,103.53,1836084.0,103.92,104.06,103.39,103.53,1836084.0
2022-03-07 15:20:00,103.53,104.28,103.48,104.12,2000476.0,103.53,104.28,103.48,104.12,2000476.0
2022-03-07 15:30:00,104.08,104.08,103.49,103.58,2120883.0,104.08,104.08,103.49,103.58,2120883.0
2022-03-07 15:40:00,103.57,103.98,103.4,103.67,2053370.0,103.57,103.98,103.4,103.67,2053370.0
2022-03-07 15:50:00,103.68,103.81,102.82,102.94,3292719.0,103.68,103.81,102.82,102.94,3292719.0
2022-03-08 09:30:00,102.87,103.47,101.6,101.96,5038170.0,102.87,103.47,101.6,101.96,5038170.0
2022-03-08 09:40:00,101.92,103.45,101.61,102.38,4502793.0,101.92,103.45,101.61,102.38,4502793.0
2022-03-08 09:50:00,102.4,102.54,101.13,101.61,3461110.0,102.4,102.54,101.13,101.61,3461110.0
2022-03-08 10:00:00,101.64,101.65,100.08,100.25,3830151.0,101.64,101.65,100.08,100.25,3830151.0
2022-03-08 10:10:00,100.24,101.89,100.09,101.87,3519944.0,100.24,101.89,100.09,101.87,3519944.0
2022-03-08 10:20:00,101.87,102.37,101.44,101.95,3368681.0,101.87,102.37,101.44,101.95,3368681.0
2022-03-08 10:30:00,101.93,102.64,100.9,101.26,2903877.0,101.93,102.64,100.9,101.26,2903877.0
2022-03-08 10:40:00,101.26,103.28,101.17,103.16,2582583.0,101.26,103.28,101.17,103.16,2582583.0
2022-03-08 10:50:00,103.14,105.45,102.97,105.42,4223583.0,103.14,105.45,102.97,105.42,4223583.0
2022-03-08 11:00:00,105.44,105.81,104.31,104.84,4057749.0,105.44,105.81,104.31,104.84,4057749.0
2022-03-08 11:10:00,104.89,105.34,104.12,104.68,3068230.0,104.89,105.34,104.12,104.68,3068230.0
2022-03-08 11:20:00,104.72,104.77,103.31,103.56,2529010.0,104.72,104.77,103.31,103.56,2529010.0
2022-03-08 11:30:00,103.57,103.78,102.65,103.19,2573729.0,103.57,103.78,102.65,103.19,2573729.0
2022-03-08 11:40:00,103.21,104.82,103.03,104.68,2530731.0,103.21,104.82,103.03,104.68,2530731.0
2022-03-08 11:50:00,104.68,105.08,104.27,104.42,2224032.0,104.68,105.08,104.27,104.42,2224032.0
2022-03-08 12:00:00,104.44,105.85,104.15,105.34,3330258.0,104.44,105.85,104.15,105.34,3330258.0
2022-03-08 12:10:00,105.32,107.72,105.15,107.44,3622371.0,105.32,107.72,105.15,107.44,3622371.0
2022-03-08 12:20:00,107.43,107.61,105.95,106.97,3558459.0,107.43,107.61,105.95,106.97,3558459.0
2022-03-08 12:30:00,106.93,108.01,106.12,108.0,3119165.0,106.93,108.01,106.12,108.0,3119165.0
2022-03-08 12:40:00,107.99,108.23,107.25,107.97,2908934.0,107.99,108.23,107.25,107.97,2908934.0
2022-03-08 12:50:00,107.95,108.65,107.0,108.36,3222167.0,107.95,108.65,107.0,108.36,3222167.0
2022-03-08 13:00:00,108.39,109.9,108.27,109.18,3434736.0,108.39,109.9,108.27,109.18,3434736.0
2022-03-08 13:10:00,109.2,109.34,108.66,109.03,2305983.0,109.2,109.34,108.66,109.03,2305983.0
2022-03-08 13:20:00,109.06,109.09,107.24,107.46,2370685.0,109.06,109.09,107.24,107.46,2370685.0
2022-03-08 13:30:00,107.48,107.49,106.56,107.27,2539706.0,107.48,107.49,106.56,107.27,2539706.0
2022-03-08 13:40:00,107.28,108.09,106.69,107.39,2694796.0,107.28,108.09,106.69,107.39,2694796.0
2022-03-08 13:50:00,107.36,107.45,106.2,106.23,2497438.0,107.36,107.45,106.2,106.23,2497438.0
2022-03-08 14:00:00,106.22,106.6,105.36,106.15,2531604.0,106.22,106.6,105.36,106.15,2531604.0
2022-03-08 14:10:00,106.15,106.76,105.54,106.42,2042552.0,106.15,106.76,105.54,106.42,2042552.0
2022-03-08 14:20:00,106.4,107.28,105.56,107.01,2358343.0,106.4,107.28,105.56,107.01,2358343.0
2022-03-08 14:30:00,106.98,107.44,106.37,107.18,2062182.0,106.98,107.44,106.37,107.18,2062182.0
2022-03-08 14:40:00,107.24,107.64,106.62,107.38,2232221.0,107.24,107.64,106.62,107.38,2232221.0
2022-03-08 14:50:00,107.38,107.58,106.51,106.87,2061494.0,107.38,107.58,106.51,106.87,2061494.0
2022-03-08 15:00:00,106.9,108.34,106.73,107.98,2648878.0,106.9,108.34,106.73,107.98,2648878.0
2022-03-08 15:10:00,107.98,108.06,107.07,107.43,2367185.0,107.98,108.06,107.07,107.43,2367185.0
2022-03-08 15:20:00,107.43,107.46,106.37,106.45,2338090.0,107.43,107.46,106.37,106.45,2338090.0
2022-03-08 15:30:00,106.45,106.57,105.8,106.46,2551737.0,106.45,106.57,105.8,106.46,2551737.0
2022-03-08 15:40:00,106.46,106.63,105.7,106.01,2761482.0,106.46,106.63,105.7,106.01,2761482.0
2022-03-08 15:50:00,106.0,106.85,105.33,105.5,3777532.0,106.0,106.85,105.33,105.5,3777532.0
2022-03-09 09:30:00,108.39,109.35,107.25,107.87,5188372.0,108.39,109.35,107.25,107.87,5188372.0
2022-03-09 09:40:00,107.89,108.27,107.2,107.36,4282982.0,107.89,108.27,107.2,107.36,4282982.0
2022-03-09 09:50:00,107.33,108.1,106.85,108.02,3762109.0,107.33,108.1,106.85,108.02,3762109.0
2022-03-09 10:00:00,108.02,109.56,107.8,109.26,4300259.0,108.02,109.56,107.8,109.26,4300259.0
2022-03-09 10:10:00,109.27,109.97,108.48,109.2,4293336.0,109.27,109.97,108.48,109.2,4293336.0
2022-03-09 10:20:00,109.19,109.58,108.86,109.32,2594805.0,109.19,109.58,108.86,109.32,2594805.0
2022-03-09 10:30:00,109.33,110.25,108.94,110.17,3000632.0,109.33,110.25,108.94,110.17,3000632.0
2022-03-09 10:40:00,110.18,110.24,109.3,109.58,2610323.0,110.18,110.24,109.3,109.58,2610323.0
2022-03-09 10:50:00,109.58,109.91,109.12,109.77,2494781.0,109.58,109.91,109.12,109.77,2494781.0
2022-03-09 11:00:00,109.78,109.87,108.86,108.97,2628089.0,109.78,109.87,108.86,108.97,2628089.0
2022-03-09 11:10:00,108.98,109.03,108.17,108.84,2392787.0,108.98,109.03,108.17,108.84,2392787.0
2022-03-09 11:20:00,108.85,109.13,108.05,108.18,2093363.0,108.85,109.13,108.05,108.18,2093363.0
2022-03-09 11:30:00,108.19,109.08,108.18,108.49,2309354.0,108.19,109.08,108.18,108.49,2309354.0
2022-03-09 11:40:00,108.48,108.94,108.27,108.89,1985459.0,108.48,108.94,108.27,108.89,1985459.0
2022-03-09 11:50:00,108.88,109.08,108.43,109.02,1556204.0,108.88,109.08,108.43,109.02,1556204.0
2022-03-09 12:00:00,109.03,109.44,108.87,109.2,1631021.0,109.03,109.44,108.87,109.2,1631021.0
2022-03-09 12:10:00,109.23,109.59,109.11,109.21,1327440.0,109.23,109.59,109.11,109.21,1327440.0
2022-03-09 12:20:00,109.21,109.31,108.62,109.22,1726677.0,109.21,109.31,108.62,109.22,1726677.0
2022-03-09 12:30:00,109.2,110.63,109.18,110.38,2171526.0,109.2,110.63,109.18,110.38,2171526.0
2022-03-09 12:40:00,110.39,110.5,109.83,110.28,1616679.0,110.39,110.5,109.83,110.28,1616679.0
2022-03-09 12:50:00,110.27,110.33,109.9,110.04,1093475.0,110.27,110.33,109.9,110.04,1093475.0
2022-03-09 13:00:00,110.05,110.05,109.43,109.73,1642310.0,110.05,110.05,109.43,109.73,1642310.0
2022-03-09 13:10:00,109.74,110.36,109.7,110.23,1464024.0,109.74,110.36,109.7,110.23,1464024.0
2022-03-09 13:20:00,110.25,110.85,110.25,110.81,1590656.0,110.25,110.85,110.25,110.81,1590656.0
2022-03-09 13:30:00,110.81,110.84,110.14,110.28,1571819.0,110.81,110.84,110.14,110.28,1571819.0
2022-03-09 13:40:00,110.27,110.41,109.68,109.89,1309802.0,110.27,110.41,109.68,109.89,1309802.0
2022-03-09 13:50:00,109.89,110.57,109.8,110.38,1749591.0,109.89,110.57,109.8,110.38,1749591.0
2022-03-09 14:00:00,110.39,110.96,110.3,110.69,1806307.0,110.39,110.96,110.3,110.69,1806307.0
2022-03-09 14:10:00,110.69,110.81,110.02,110.16,1560996.0,110.69,110.81,110.02,110.16,1560996.0
2022-03-09 14:20:00,110.16,111.08,110.16,111.04,1830567.0,110.16,111.08,110.16,111.04,1830567.0
2022-03-09 14:30:00,111.04,111.15,110.74,110.93,1997011.0,111.04,111.15,110.74,110.93,1997011.0
2022-03-09 14:40:00,110.94,111.21,110.64,110.78,1523597.0,110.94,111.21,110.64,110.78,1523597.0
2022-03-09 14:50:00,110.77,111.32,110.7,111.05,2158325.0,110.77,111.32,110.7,111.05,2158325.0
2022-03-09 15:00:00,111.05,111.64,111.01,111.61,1862434.0,111.05,111.64,111.01,111.61,1862434.0
2022-03-09 15:10:00,111.61,111.71,111.14,111.44,1926230.0,111.61,111.71,111.14,111.44,1926230.0
2022-03-09 15:20:00,111.43,111.71,111.05,111.24,2106631.0,111.43,111.71,111.05,111.24,2106631.0
2022-03-09 15:30:00,111.25,111.63,111.08,111.11,1653879.0,111.25,111.63,111.08,111.11,1653879.0
2022-03-09 15:40:00,111.12,111.53,111.03,111.11,1717184.0,111.12,111.53,111.03,111.11,1717184.0
2022-03-09 15:50:00,111.12,111.21,110.57,111.08,3204086.0,111.12,111.21,110.57,111.08,3204086.0
2022-03-10 09:30:00,109.02,109.07,107.07,107.18,4164225.0,109.02,109.07,107.07,107.18,4164225.0
2022-03-10 09:40:00,107.17,107.67,106.58,106.62,3695366.0,107.17,107.67,106.58,106.62,3695366.0
2022-03-10 09:50:00,106.63,107.07,106.13,106.93,3928837.0,106.63,107.07,106.13,106.93,3928837.0
2022-03-10 10:00:00,106.9,106.94,105.48,105.91,3275511.0,106.9,106.94,105.48,105.91,3275511.0
2022-03-10 10:10:00,105.9,106.74,105.39,106.59,3392765.0,105.9,106.74,105.39,106.59,3392765.0
2022-03-10 10:20:00,106.61,106.74,105.63,105.63,2706693.0,106.61,106.74,105.63,105.63,2706693.0
2022-03-10 10:30:00,105.63,105.9,104.99,105.17,2441805.0,105.63,105.9,104.99,105.17,2441805.0
2022-03-10 10:40:00,105.16,105.43,104.72,105.14,2590271.0,105.16,105.43,104.72,105.14,2590271.0
2022-03-10 10:50:00,105.14,105.14,104.11,104.33,2440451.0,105.14,105.14,104.11,104.33,2440451.0
2022-03-10 11:00:00,104.31,104.31,103.58,103.91,2739017.0,104.31,104.31,103.58,103.91,2739017.0
2022-03-10 11:10:00,103.91,104.27,103.74,103.84,1994883.0,103.91,104.27,103.74,103.84,1994883.0
2022-03-10 11:20:00,103.83,104.19,103.42,103.75,2402881.0,103.83,104.19,103.42,103.75,2402881.0
2022-03-10 11:30:00,103.74,104.16,103.61,103.95,2125547.0,103.74,104.16,103.61,103.95,2125547.0
2022-03-10 11:40:00,103.95,104.32,103.74,103.96,1817096.0,103.95,104.32,103.74,103.96,1817096.0
2022-03-10 11:50:00,103.97,104.44,103.96,104.43,1633835.0,103.97,104.44,103.96,104.43,1633835.0
2022-03-10 12:00:00,104.43,104.55,104.01,104.09,1402463.0,104.43,104.55,104.01,104.09,1402463.0
2022-03-10 12:10:00,104.08,104.65,104.04,104.42,1395780.0,104.08,104.65,104.04,104.42,1395780.0
2022-03-10 12:20:00,104.42,105.01,104.37,104.7,1475745.0,104.42,105.01,104.37,104.7,1475745.0
2022-03-10 12:30:00,104.7,104.7,103.92,103.94,1426844.0,104.7,104.7,103.92,103.94,1426844.0
2022-03-10 12:40:00,103.95,103.99,103.52,103.72,1819848.0,103.95,103.99,103.52,103.72,1819848.0
2022-03-10 12:50:00,103.71,103.76,103.07,103.37,1963070.0,103.71,103.76,103.07,103.37,1963070.0
2022-03-10 13:00:00,103.39,103.79,103.16,103.23,1752590.0,103.39,103.79,103.16,103.23,1752590.0
2022-03-10 13:10:00,103.24,103.83,103.16,103.72,1520032.0,103.24,103.83,103.16,103.72,1520032.0
2022-03-10 13:20:00,103.71,103.91,103.41,103.76,1585633.0,103.71,103.91,103.41,103.76,1585633.0
2022-03-10 13:30:00,103.75,103.95,103.47,103.67,1482117.0,103.75,103.95,103.47,103.67,1482117.0
2022-03-10 13:40:00,103.67,104.24,103.41,104.21,1671954.0,103.67,104.24,103.41,104.21,1671954.0
2022-03-10 13:50:00,104.21,104.35,103.93,104.21,1666507.0,104.21,104.35,103.93,104.21,1666507.0
2022-03-10 14:00:00,104.2,105.45,104.16,104.86,2381571.0,104.2,105.45,104.16,104.86,2381571.0
2022-03-10 14:10:00,104.87,105.28,104.75,105.0,1453240.0,104.87,105.28,104.75,105.0,1453240.0
2022-03-10 14:20:00,104.99,105.59,104.71,105.52,1881441.0,104.99,105.59,104.71,105.52,1881441.0
2022-03-10 14:30:00,105.5,105.86,105.33,105.59,2109390.0,105.5,105.86,105.33,105.59,2109390.0
2022-03-10 14:40:00,105.59,106.14,105.38,106.02,2135375.0,105.59,106.14,105.38,106.02,2135375.0
2022-03-10 14:50:00,106.05,106.26,105.84,105.96,2093726.0,106.05,106.26,105.84,105.96,2093726.0
2022-03-10 15:00:00,105.97,106.07,105.05,105.25,2203136.0,105.97,106.07,105.05,105.25,2203136.0
2022-03-10 15:10:00,105.25,106.14,105.24,105.9,2597331.0,105.25,106.14,105.24,105.9,2597331.0
2022-03-10 15:20:00,105.9,106.06,105.42,106.0,2186039.0,105.9,106.06,105.42,106.0,2186039.0
2022-03-10 15:30:00,105.99,106.36,105.72,105.91,2176929.0,105.99,106.36,105.72,105.91,2176929.0
2022-03-10 15:40:00,105.9,106.42,105.8,106.1,2633659.0,105.9,106.42,105.8,106.1,2633659.0
2022-03-10 15:50:00,106.11,106.87,106.1,106.37,3697921.0,106.11,106.87,106.1,106.37,3697921.0
2022-03-11 09:30:00,108.09,108.19,106.73,106.85,3737131.0,108.09,108.19,106.73,106.85,3737131.0
2022-03-11 09:40:00,106.85,107.71,106.42,106.82,3328103.0,106.85,107.71,106.42,106.82,3328103.0
2022-03-11 09:50:00,106.81,107.41,106.02,106.35,2951744.0,106.81,107.41,106.02,106.35,2951744.0
2022-03-11 10:00:00,106.35,106.35,105.39,105.69,3071063.0,106.35,106.35,105.39,105.69,3071063.0
2022-03-11 10:10:00,105.69,106.47,105.63,105.82,2513617.0,105.69,106.47,105.63,105.82,2513617.0
2022-03-11 10:20:00,105.82,106.52,105.57,106.02,2351285.0,105.82,106.52,105.57,106.02,2351285.0
2022-03-11 10:30:00,106.03,106.45,105.7,106.35,2073491.0,106.03,106.45,105.7,106.35,2073491.0
2022-03-11 10:40:00,106.36,107.3,106.15,107.18,2711285.0,106.36,107.3,106.15,107.18,2711285.0
2022-03-11 10:50:00,107.19,107.54,106.92,107.17,2733674.0,107.19,107.54,106.92,107.17,2733674.0
2022-03-11 11:00:00,107.19,107.32,106.06,106.13,2490845.0,107.19,107.32,106.06,106.13,2490845.0
2022-03-11 11:10:00,106.13,106.3,105.44,105.82,2245294.0,106.13,106.3,105.44,105.82,2245294.0
2022-03-11 11:20:00,105.86,106.13,105.01,105.04,1759844.0,105.86,106.13,105.01,105.04,1759844.0
2022-03-11 11:30:00,105.01,105.15,104.66,105.03,2236972.0,105.01,105.15,104.66,105.03,2236972.0
2022-03-11 11:40:00,105.02,105.7,104.62,105.56,1958560.0,105.02,105.7,104.62,105.56,1958560.0
2022-03-11 11:50:00,105.55,105.74,105.26,105.73,1618525.0,105.55,105.74,105.26,105.73,1618525.0
2022-03-11 12:00:00,105.72,105.87,105.17,105.25,1623448.0,105.72,105.87,105.17,105.25,1623448.0
2022-03-11 12:10:00,105.25,106.07,105.18,106.04,1259764.0,105.25,106.07,105.18,106.04,1259764.0
2022-03-11 12:20:00,106.05,106.16,105.3,105.39,1563546.0,106.05,106.16,105.3,105.39,1563546.0
2022-03-11 12:30:00,105.36,105.47,104.92,105.22,1373085.0,105.36,105.47,104.92,105.22,1373085.0
2022-03-11 12:40:00,105.21,105.66,105.18,105.5,1243970.0,105.21,105.66,105.18,105.5,1243970.0
2022-03-11 12:50:00,105.49,105.98,105.35,105.86,1160950.0,105.49,105.98,105.35,105.86,1160950.0
2022-03-11 13:00:00,105.87,106.41,105.72,106.09,1745933.0,105.87,106.41,105.72,106.09,1745933.0
2022-03-11 13:10:00,106.09,106.22,105.77,106.05,1309069.0,106.09,106.22,105.77,106.05,1309069.0
2022-03-11 13:20:00,106.05,106.73,105.98,106.41,1688561.0,106.05,106.73,105.98,106.41,1688561.0
2022-03-11 13:30:00,106.42,106.66,106.22,106.29,1438821.0,106.42,106.66,106.22,106.29,1438821.0
2022-03-11 13:40:00,106.28,106.8,106.1,106.79,1416935.0,106.28,106.8,106.1,106.79,1416935.0
2022-03-11 13:50:00,106.8,106.9,105.79,105.85,1790872.0,106.8,106.9,105.79,105.85,1790872.0
2022-03-11 14:00:00,105.85,106.21,105.73,106.05,1347138.0,105.85,106.21,105.73,106.05,1347138.0
2022-03-11 14:10:00,106.08,106.45,105.91,105.99,1240484.0,106.08,106.45,105.91,105.99,1240484.0
2022-03-11 14:20:00,105.98,106.8,105.9,106.75,1388895.0,105.98,106.8,105.9,106.75,1388895.0
2022-03-11 14:30:00,106.74,106.82,106.36,106.55,1479307.0,106.74,106.82,106.36,106.55,1479307.0
2022-03-11 14:40:00,106.55,106.58,106.07,106.25,1109220.0,106.55,106.58,106.07,106.25,1109220.0
2022-03-11 14:50:00,106.25,106.25,105.72,105.8,1286266.0,106.25,106.25,105.72,105.8,1286266.0
2022-03-11 15:00:00,105.79,105.98,105.42,105.49,1747095.0,105.79,105.98,105.42,105.49,1747095.0
2022-03-11 15:10:00,105.48,105.8,105.37,105.6,1299906.0,105.48,105.8,105.37,105.6,1299906.0
2022-03-11 15:20:00,105.59,105.64,105.13,105.18,1321271.0,105.59,105.64,105.13,105.18,1321271.0
2022-03-11 15:30:00,105.16,105.28,104.87,105.06,1567931.0,105.16,105.28,104.87,105.06,1567931.0
2022-03-11 15:40:00,105.05,105.14,104.69,104.79,1313962.0,105.05,105.14,104.69,104.79,1313962.0
2022-03-11 15:50:00,104.8,104.85,104.08,104.23,2828925.0,104.8,104.85,104.08,104.23,2828925.0
2022-03-14 09:30:00,102.99,104.05,101.94,102.37,3687453.0,102.99,104.05,101.94,102.37,3687453.0
2022-03-14 09:40:00,102.35,103.89,102.05,103.57,3638999.0,102.35,103.89,102.05,103.57,3638999.0
2022-03-14 09:50:00,103.58,103.75,102.5,103.26,3012805.0,103.58,103.75,102.5,103.26,3012805.0
2022-03-14 10:00:00,103.24,104.78,102.74,104.73,3518524.0,103.24,104.78,102.74,104.73,3518524.0
2022-03-14 10:10:00,104.71,104.95,104.46,104.62,2866420.0,104.71,104.95,104.46,104.62,2866420.0
2022-03-14 10:20:00,104.63,105.24,104.27,104.36,2557279.0,104.63,105.24,104.27,104.36,2557279.0
2022-03-14 10:30:00,104.38,104.39,103.48,103.92,2768469.0,104.38,104.39,103.48,103.92,2768469.0
2022-03-14 10:40:00,103.9,104.22,103.18,103.83,2295800.0,103.9,104.22,103.18,103.83,2295800.0
2022-03-14 10:50:00,103.81,105.15,103.67,104.92,2432597.0,103.81,105.15,103.67,104.92,2432597.0
2022-03-14 11:00:00,104.92,105.13,104.42,104.43,1854020.0,104.92,105.13,104.42,104.43,1854020.0
2022-03-14 11:10:00,104.45,104.53,103.91,104.15,1906718.0,104.45,104.53,103.91,104.15,1906718.0
2022-03-14 11:20:00,104.17,104.17,103.66,103.92,1724258.0,104.17,104.17,103.66,103.92,1724258.0
2022-03-14 11:30:00,103.93,104.2,103.37,103.56,1764050.0,103.93,104.2,103.37,103.56,1764050.0
2022-03-14 11:40:00,103.56,103.57,102.67,102.8,1766202.0,103.56,103.57,102.67,102.8,1766202.0
2022-03-14 11:50:00,102.78,103.04,102.54,102.92,1636529.0,102.78,103.04,102.54,102.92,1636529.0
2022-03-14 12:00:00,102.89,103.0,102.52,102.59,1329684.0,102.89,103.0,102.52,102.59,1329684.0
2022-03-14 12:10:00,102.6,103.13,102.45,103.04,1402429.0,102.6,103.13,102.45,103.04,1402429.0
2022-03-14 12:20:00,103.05,103.24,102.65,102.9,1471721.0,103.05,103.24,102.65,102.9,1471721.0
2022-03-14 12:30:00,102.88,103.05,102.43,102.82,1384338.0,102.88,103.05,102.43,102.82,1384338.0
2022-03-14 12:40:00,102.82,103.14,102.36,102.67,1449190.0,102.82,103.14,102.36,102.67,1449190.0
2022-03-14 12:50:00,102.68,102.92,102.34,102.7,1322613.0,102.68,102.92,102.34,102.7,1322613.0
2022-03-14 13:00:00,102.69,102.79,102.09,102.12,1388169.0,102.69,102.79,102.09,102.12,1388169.0
2022-03-14 13:10:00,102.11,102.38,101.87,102.29,1588997.0,102.11,102.38,101.87,102.29,1588997.0
2022-03-14 13:20:00,102.28,102.33,101.57,101.64,1266815.0,102.28,102.33,101.57,101.64,1266815.0
2022-03-14 13:30:00,101.69,101.82,101.04,101.19,1676704.0,101.69,101.82,101.04,101.19,1676704.0
2022-03-14 13:40:00,101.19,101.55,101.04,101.42,1771027.0,101.19,101.55,101.04,101.42,1771027.0
2022-03-14 13:50:00,101.43,102.47,101.43,101.94,2115681.0,101.43,102.47,101.43,101.94,2115681.0
2022-03-14 14:00:00,101.92,102.24,101.85,102.02,1285761.0,101.92,102.24,101.85,102.02,1285761.0
2022-03-14 14:10:00,102.05,102.14,101.42,101.5,1183980.0,102.05,102.14,101.42,101.5,1183980.0
2022-03-14 14:20:00,101.52,101.82,101.38,101.6,1164482.0,101.52,101.82,101.38,101.6,1164482.0
2022-03-14 14:30:00,101.59,102.68,101.53,102.49,1526482.0,101.59,102.68,101.53,102.49,1526482.0
2022-03-14 14:40:00,102.49,102.56,101.95,102.01,1207527.0,102.49,102.56,101.95,102.01,1207527.0
2022-03-14 14:50:00,102.02,102.45,101.85,102.24,1622457.0,102.02,102.45,101.85,102.24,1622457.0
2022-03-14 15:00:00,102.24,103.03,102.2,102.4,1558361.0,102.24,103.03,102.2,102.4,1558361.0
2022-03-14 15:10:00,102.4,103.02,102.31,102.41,1567414.0,102.4,103.02,102.31,102.41,1567414.0
2022-03-14 15:20:00,102.38,102.77,102.2,102.51,1470692.0,102.38,102.77,102.2,102.51,1470692.0
2022-03-14 15:30:00,102.51,102.51,101.89,102.19,1734690.0,102.51,102.51,101.89,102.19,1734690.0
2022-03-14 15:40:00,102.18,102.79,102.12,102.56,2071620.0,102.18,102.79,102.12,102.56,2071620.0
2022-03-14 15:50:00,102.56,102.61,101.94,102.21,2577036.0,102.56,102.61,101.94,102.21,2577036.0
2022-03-15 09:30:00,102.71,103.67,102.17,102.32,3804023.0,102.71,103.67,102.17,102.32,3804023.0
2022-03-15 09:40:00,102.33,103.08,101.79,102.15,3758532.0,102.33,103.08,101.79,102.15,3758532.0
2022-03-15 09:50:00,102.19,104.33,101.96,103.98,3921484.0,102.19,104.33,101.96,103.98,3921484.0
2022-03-15 10:00:00,103.95,104.92,103.74,104.32,3808428.0,103.95,104.92,103.74,104.32,3808428.0
2022-03-15 10:10:00,104.32,105.2,104.11,105.04,3413343.0,104.32,105.2,104.11,105.04,3413343.0
2022-03-15 10:20:00,105.05,105.99,104.89,105.98,3427398.0,105.05,105.99,104.89,105.98,3427398.0
2022-03-15 10:30:00,105.98,107.22,105.94,106.84,3823333.0,105.98,107.22,105.94,106.84,3823333.0
2022-03-15 10:40:00,106.84,108.06,106.75,108.04,4149254.0,106.84,108.06,106.75,108.04,4149254.0
2022-03-15 10:50:00,108.06,108.07,107.07,107.39,3516146.0,108.06,108.07,107.07,107.39,3516146.0
2022-03-15 11:00:00,107.4,107.73,107.02,107.62,3083271.0,107.4,107.73,107.02,107.62,3083271.0
2022-03-15 11:10:00,107.6,107.87,107.04,107.58,2587244.0,107.6,107.87,107.04,107.58,2587244.0
2022-03-15 11:20:00,107.58,108.43,107.13,108.39,2450546.0,107.58,108.43,107.13,108.39,2450546.0
2022-03-15 11:30:00,108.38,108.78,108.15,108.39,2845513.0,108.38,108.78,108.15,108.39,2845513.0
2022-03-15 11:40:00,108.39,108.44,107.61,107.81,2403602.0,108.39,108.44,107.61,107.81,2403602.0
2022-03-15 11:50:00,107.82,108.33,107.11,107.53,3089069.0,107.82,108.33,107.11,107.53,3089069.0
2022-03-15 12:00:00,107.49,108.49,107.08,108.37,2634866.0,107.49,108.49,107.08,108.37,2634866.0
2022-03-15 12:10:00,108.36,108.71,108.13,108.61,2172917.0,108.36,108.71,108.13,108.61,2172917.0
2022-03-15 12:20:00,108.61,108.99,108.4,108.86,2289362.0,108.61,108.99,108.4,108.86,2289362.0
2022-03-15 12:30:00,108.88,108.99,108.47,108.77,2132604.0,108.88,108.99,108.47,108.77,2132604.0
2022-03-15 12:40:00,108.78,108.83,108.0,108.1,1893554.0,108.78,108.83,108.0,108.1,1893554.0
2022-03-15 12:50:00,108.1,108.58,107.84,108.54,2030358.0,108.1,108.58,107.84,108.54,2030358.0
2022-03-15 13:00:00,108.54,109.04,108.38,108.69,2202174.0,108.54,109.04,108.38,108.69,2202174.0
2022-03-15 13:10:00,108.7,108.72,108.07,108.17,1532255.0,108.7,108.72,108.07,108.17,1532255.0
2022-03-15 13:20:00,108.19,108.68,108.02,108.04,1614949.0,108.19,108.68,108.02,108.04,1614949.0
2022-03-15 13:30:00,108.05,108.8,107.91,108.5,1657056.0,108.05,108.8,107.91,108.5,1657056.0
2022-03-15 13:40:00,108.51,108.71,108.12,108.15,1579187.0,108.51,108.71,108.12,108.15,1579187.0
2022-03-15 13:50:00,108.18,108.78,108.18,108.63,1473376.0,108.18,108.78,108.18,108.63,1473376.0
2022-03-15 14:00:00,108.63,108.69,107.84,108.2,1791162.0,108.63,108.69,107.84,108.2,1791162.0
2022-03-15 14:10:00,108.2,108.25,107.43,107.58,1632775.0,108.2,108.25,107.43,107.58,1632775.0
2022-03-15 14:20:00,107.58,108.28,107.51,108.18,1723346.0,107.58,108.28,107.51,108.18,1723346.0
2022-03-15 14:30:00,108.17,108.41,107.84,108.2,1621956.0,108.17,108.41,107.84,108.2,1621956.0
2022-03-15 14:40:00,108.21,108.68,107.91,108.57,1707254.0,108.21,108.68,107.91,108.57,1707254.0
2022-03-15 14:50:00,108.58,108.75,108.33,108.62,1534551.0,108.58,108.75,108.33,108.62,1534551.0
2022-03-15 15:00:00,108.61,108.74,108.35,108.71,1547798.0,108.61,108.74,108.35,108.71,1547798.0
2022-03-15 15:10:00,108.72,109.19,108.6,109.12,2193770.0,108.72,109.19,108.6,109.12,2193770.0
2022-03-15 15:20:00,109.12,109.47,109.06,109.23,1928525.0,109.12,109.47,109.06,109.23,1928525.0
2022-03-15 15:30:00,109.25,109.69,109.25,109.5,2076706.0,109.25,109.69,109.25,109.5,2076706.0
2022-03-15 15:40:00,109.5,109.58,109.02,109.25,2612490.0,109.5,109.58,109.02,109.25,2612490.0
2022-03-15 15:50:00,109.27,109.54,109.18,109.33,3032065.0,109.27,109.54,109.18,109.33,3032065.0
2022-03-16 09:30:00,111.63,112.27,111.0,111.1,5397329.0,111.63,112.27,111.0,111.1,5397329.0
2022-03-16 09:40:00,111.1,113.1,111.06,112.64,4044207.0,111.1,113.1,111.06,112.64,4044207.0
2022-03-16 09:50:00,112.68,113.08,112.12,112.39,2863780.0,112.68,113.08,112.12,112.39,2863780.0
2022-03-16 10:00:00,112.4,113.04,112.17,112.19,2511297.0,112.4,113.04,112.17,112.19,2511297.0
2022-03-16 10:10:00,112.18,114.23,112.02,114.04,3435837.0,112.18,114.23,112.02,114.04,3435837.0
2022-03-16 10:20:00,114.02,114.74,113.93,114.5,3279414.0,114.02,114.74,113.93,114.5,3279414.0
2022-03-16 10:30:00,114.55,115.36,114.53,114.96,3832564.0,114.55,115.36,114.53,114.96,3832564.0
2022-03-16 10:40:00,114.97,115.09,114.11,114.46,2946052.0,114.97,115.09,114.11,114.46,2946052.0
2022-03-16 10:50:00,114.46,114.7,114.01,114.62,2378834.0,114.46,114.7,114.01,114.62,2378834.0
2022-03-16 11:00:00,114.63,115.28,114.38,114.56,2556985.0,114.63,115.28,114.38,114.56,2556985.0
2022-03-16 11:10:00,114.56,115.0,114.33,114.78,1620339.0,114.56,115.0,114.33,114.78,1620339.0
2022-03-16 11:20:00,114.8,114.94,114.51,114.74,1453342.0,114.8,114.94,114.51,114.74,1453342.0
2022-03-16 11:30:00,114.76,115.04,114.32,114.51,1440612.0,114.76,115.04,114.32,114.51,1440612.0
2022-03-16 11:40:00,114.52,114.53,114.06,114.41,1507394.0,114.52,114.53,114.06,114.41,1507394.0
2022-03-16 11:50:00,114.4,114.74,114.3,114.67,1351748.0,114.4,114.74,114.3,114.67,1351748.0
2022-03-16 12:00:00,114.67,115.02,114.58,114.75,1452429.0,114.67,115.02,114.58,114.75,1452429.0
2022-03-16 12:10:00,114.74,114.88,114.58,114.86,1096686.0,114.74,114.88,114.58,114.86,1096686.0
2022-03-16 12:20:00,114.86,115.02,114.24,114.37,1616933.0,114.86,115.02,114.24,114.37,1616933.0
2022-03-16 12:30:00,114.37,114.43,113.85,113.94,1256082.0,114.37,114.43,113.85,113.94,1256082.0
2022-03-16 12:40:00,113.96,114.03,113.13,113.26,1564012.0,113.96,114.03,113.13,113.26,1564012.0
2022-03-16 12:50:00,113.26,113.41,113.01,113.27,1683148.0,113.26,113.41,113.01,113.27,1683148.0
2022-03-16 13:00:00,113.26,113.48,112.45,112.53,1844483.0,113.26,113.48,112.45,112.53,1844483.0
2022-03-16 13:10:00,112.52,112.67,111.85,111.96,2112507.0,112.52,112.67,111.85,111.96,2112507.0
2022-03-16 13:20:00,111.95,112.19,111.61,112.15,2123994.0,111.95,112.19,111.61,112.15,2123994.0
2022-03-16 13:30:00,112.15,112.97,112.13,112.62,2354028.0,112.15,112.97,112.13,112.62,2354028.0
2022-03-16 13:40:00,112.62,112.94,112.3,112.93,1356807.0,112.62,112.94,112.3,112.93,1356807.0
2022-03-16 13:50:00,112.94,113.27,112.73,113.2,1254321.0,112.94,113.27,112.73,113.2,1254321.0
2022-03-16 14:00:00,113.15,113.18,111.36,111.39,3594437.0,113.15,113.18,111.36,111.39,3594437.0
2022-03-16 14:10:00,111.38,111.82,110.38,111.56,3298303.0,111.38,111.82,110.38,111.56,3298303.0
2022-03-16 14:20:00,111.55,111.7,110.8,110.95,2457302.0,111.55,111.7,110.8,110.95,2457302.0
2022-03-16 14:30:00,110.88,111.83,109.89,111.74,3144412.0,110.88,111.83,109.89,111.74,3144412.0
2022-03-16 14:40:00,111.74,113.75,111.68,113.32,3389455.0,111.74,113.75,111.68,113.32,3389455.0
2022-03-16 14:50:00,113.32,114.36,112.84,113.58,3531748.0,113.32,114.36,112.84,113.58,3531748.0
2022-03-16 15:00:00,113.57,114.16,113.08,113.62,2958082.0,113.57,114.16,113.08,113.62,2958082.0
2022-03-16 15:10:00,113.62,114.4,113.43,114.37,2426847.0,113.62,114.4,113.43,114.37,2426847.0
2022-03-16 15:20:00,114.38,114.89,114.22,114.73,2303580.0,114.38,114.89,114.22,114.73,2303580.0
2022-03-16 15:30:00,114.74,114.83,114.13,114.63,2502365.0,114.74,114.83,114.13,114.63,2502365.0
2022-03-16 15:40:00,114.62,115.31,114.54,115.28,2962921.0,114.62,115.31,114.54,115.28,2962921.0
2022-03-16 15:50:00,115.28,115.42,114.95,115.4,3597406.0,115.28,115.42,114.95,115.4,3597406.0
2022-03-17 09:30:00,112.09,112.52,110.88,112.42,5456357.0,112.09,112.52,110.88,112.42,5456357.0
2022-03-17 09:40:00,112.43,113.25,112.14,112.15,3871196.0,112.43,113.25,112.14,112.15,3871196.0
2022-03-17 09:50:00,112.13,114.27,111.91,114.23,3756344.0,112.13,114.27,111.91,114.23,3756344.0
2022-03-17 10:00:00,114.22,114.26,113.51,113.92,3379668.0,114.22,114.26,113.51,113.92,3379668.0
2022-03-17 10:10:00,113.91,114.08,112.2,112.24,3394943.0,113.91,114.08,112.2,112.24,3394943.0
2022-03-17 10:20:00,112.26,112.89,112.19,112.47,2449475.0,112.26,112.89,112.19,112.47,2449475.0
2022-03-17 10:30:00,112.47,112.54,111.36,111.68,3122997.0,112.47,112.54,111.36,111.68,3122997.0
2022-03-17 10:40:00,111.69,112.04,110.9,111.31,2677113.0,111.69,112.04,110.9,111.31,2677113.0
2022-03-17 10:50:00,111.31,111.32,110.61,110.96,2461104.0,111.31,111.32,110.61,110.96,2461104.0
2022-03-17 11:00:00,110.95,111.37,110.37,111.27,2656835.0,110.95,111.37,110.37,111.27,2656835.0
2022-03-17 11:10:00,111.28,111.6,110.81,111.48,2615599.0,111.28,111.6,110.81,111.48,2615599.0
2022-03-17 11:20:00,111.46,111.85,111.19,111.35,2211243.0,111.46,111.85,111.19,111.35,2211243.0
2022-03-17 11:30:00,111.36,111.7,111.18,111.61,1706754.0,111.36,111.7,111.18,111.61,1706754.0
2022-03-17 11:40:00,111.61,111.92,110.73,110.81,2461790.0,111.61,111.92,110.73,110.81,2461790.0
2022-03-17 11:50:00,110.81,111.23,110.74,110.84,1835353.0,110.81,111.23,110.74,110.84,1835353.0
2022-03-17 12:00:00,110.85,111.12,110.53,110.84,1557530.0,110.85,111.12,110.53,110.84,1557530.0
2022-03-17 12:10:00,110.84,110.91,110.12,110.3,1883992.0,110.84,110.91,110.12,110.3,1883992.0
2022-03-17 12:20:00,110.31,110.84,110.28,110.63,2133404.0,110.31,110.84,110.28,110.63,2133404.0
2022-03-17 12:30:00,110.62,110.66,110.05,110.26,1893842.0,110.62,110.66,110.05,110.26,1893842.0
2022-03-17 12:40:00,110.26,110.54,110.13,110.23,1381487.0,110.26,110.54,110.13,110.23,1381487.0
2022-03-17 12:50:00,110.24,110.56,110.11,110.43,1176811.0,110.24,110.56,110.11,110.43,1176811.0
2022-03-17 13:00:00,110.43,110.7,110.15,110.19,1271422.0,110.43,110.7,110.15,110.19,1271422.0
2022-03-17 13:10:00,110.18,110.34,109.71,109.9,1888942.0,110.18,110.34,109.71,109.9,1888942.0
2022-03-17 13:20:00,109.91,111.18,109.83,110.99,2318989.0,109.91,111.18,109.83,110.99,2318989.0
2022-03-17 13:30:00,110.99,111.03,110.67,110.84,1652661.0,110.99,111.03,110.67,110.84,1652661.0
2022-03-17 13:40:00,110.85,111.47,110.84,111.46,1724642.0,110.85,111.47,110.84,111.46,1724642.0
2022-03-17 13:50:00,111.46,111.68,111.21,111.22,1792326.0,111.46,111.68,111.21,111.22,1792326.0
2022-03-17 14:00:00,111.22,111.23,110.83,110.91,1844538.0,111.22,111.23,110.83,110.91,1844538.0
2022-03-17 14:10:00,110.91,111.06,110.36,110.46,1602508.0,110.91,111.06,110.36,110.46,1602508.0
2022-03-17 14:20:00,110.47,110.68,109.86,109.88,1858795.0,110.47,110.68,109.86,109.88,1858795.0
2022-03-17 14:30:00,109.89,110.48,109.87,110.18,1797255.0,109.89,110.48,109.87,110.18,1797255.0
2022-03-17 14:40:00,110.18,110.69,110.12,110.65,1458783.0,110.18,110.69,110.12,110.65,1458783.0
2022-03-17 14:50:00,110.66,110.8,110.33,110.76,1401333.0,110.66,110.8,110.33,110.76,1401333.0
2022-03-17 15:00:00,110.76,111.08,110.54,110.63,1754221.0,110.76,111.08,110.54,110.63,1754221.0
2022-03-17 15:10:00,110.63,110.69,109.97,110.58,2477586.0,110.63,110.69,109.97,110.58,2477586.0
2022-03-17 15:20:00,110.59,111.01,110.33,110.9,1727598.0,110.59,111.01,110.33,110.9,1727598.0
2022-03-17 15:30:00,110.91,111.06,110.56,110.82,1546660.0,110.91,111.06,110.56,110.82,1546660.0
2022-03-17 15:40:00,110.82,111.77,110.82,111.63,2827421.0,110.82,111.77,110.82,111.63,2827421.0
2022-03-17 15:50:00,111.64,111.74,111.02,111.68,3111586.0,111.64,111.74,111.02,111.68,3111586.0
2022-03-18 09:30:00,111.26,112.75,110.55,112.56,5448061.0,111.26,112.75,110.55,112.56,5448061.0
2022-03-18 09:40:00,112.61,112.69,111.54,112.07,3705908.0,112.61,112.69,111.54,112.07,3705908.0
2022-03-18 09:50:00,112.06,112.53,111.2,112.5,3406600.0,112.06,112.53,111.2,112.5,3406600.0
2022-03-18 10:00:00,112.51,113.65,112.25,113.59,3500206.0,112.51,113.65,112.25,113.59,3500206.0
2022-03-18 10:10:00,113.57,113.92,112.93,113.14,3077754.0,113.57,113.92,112.93,113.14,3077754.0
2022-03-18 10:20:00,113.14,113.26,112.65,112.9,2457797.0,113.14,113.26,112.65,112.9,2457797.0
2022-03-18 10:30:00,112.9,113.14,111.76,111.81,2501207.0,112.9,113.14,111.76,111.81,2501207.0
2022-03-18 10:40:00,111.81,112.62,111.59,112.11,2428254.0,111.81,112.62,111.59,112.11,2428254.0
2022-03-18 10:50:00,112.11,113.36,111.9,113.32,2637063.0,112.11,113.36,111.9,113.32,2637063.0
2022-03-18 11:00:00,113.31,113.87,113.23,113.59,2936449.0,113.31,113.87,113.23,113.59,2936449.0
2022-03-18 11:10:00,113.6,114.06,113.26,113.92,2880839.0,113.6,114.06,113.26,113.92,2880839.0
2022-03-18 11:20:00,113.94,114.41,113.55,114.25,2615158.0,113.94,114.41,113.55,114.25,2615158.0
2022-03-18 11:30:00,114.23,114.84,114.22,114.52,2659957.0,114.23,114.84,114.22,114.52,2659957.0
2022-03-18 11:40:00,114.54,114.57,114.18,114.19,1784832.0,114.54,114.57,114.18,114.19,1784832.0
2022-03-18 11:50:00,114.2,114.93,114.1,114.32,2164276.0,114.2,114.93,114.1,114.32,2164276.0
2022-03-18 12:00:00,114.31,114.35,113.66,113.72,1707867.0,114.31,114.35,113.66,113.72,1707867.0
2022-03-18 12:10:00,113.72,114.22,113.66,114.0,1456737.0,113.72,114.22,113.66,114.0,1456737.0
2022-03-18 12:20:00,113.98,114.0,113.66,113.89,1330633.0,113.98,114.0,113.66,113.89,1330633.0
2022-03-18 12:30:00,113.87,114.27,113.83,114.27,1445621.0,113.87,114.27,113.83,114.27,1445621.0
2022-03-18 12:40:00,114.27,114.46,114.1,114.32,1257382.0,114.27,114.46,114.1,114.32,1257382.0
2022-03-18 12:50:00,114.32,114.8,114.32,114.52,1327156.0,114.32,114.8,114.32,114.52,1327156.0
2022-03-18 13:00:00,114.52,114.69,113.82,113.97,1647938.0,114.52,114.69,113.82,113.97,1647938.0
2022-03-18 13:10:00,113.97,114.14,113.37,113.38,1654757.0,113.97,114.14,113.37,113.38,1654757.0
2022-03-18 13:20:00,113.4,113.68,113.35,113.48,1380712.0,113.4,113.68,113.35,113.48,1380712.0
2022-03-18 13:30:00,113.47,113.72,113.2,113.61,1393041.0,113.47,113.72,113.2,113.61,1393041.0
2022-03-18 13:40:00,113.6,113.61,111.59,112.61,3616920.0,113.6,113.61,111.59,112.61,3616920.0
2022-03-18 13:50:00,112.61,112.79,112.28,112.58,2184773.0,112.61,112.79,112.28,112.58,2184773.0
2022-03-18 14:00:00,112.58,112.97,112.32,112.51,1989548.0,112.58,112.97,112.32,112.51,1989548.0
2022-03-18 14:10:00,112.51,113.19,112.3,113.14,1655348.0,112.51,113.19,112.3,113.14,1655348.0
2022-03-18 14:20:00,113.14,113.35,112.75,113.28,1818361.0,113.14,113.35,112.75,113.28,1818361.0
2022-03-18 14:30:00,113.26,113.43,112.88,113.41,1447407.0,113.26,113.43,112.88,113.41,1447407.0
2022-03-18 14:40:00,113.41,113.44,113.09,113.31,1340815.0,113.41,113.44,113.09,113.31,1340815.0
2022-03-18 14:50:00,113.32,113.59,113.26,113.38,1238873.0,113.32,113.59,113.26,113.38,1238873.0
2022-03-18 15:00:00,113.38,113.82,113.18,113.8,1468941.0,113.38,113.82,113.18,113.8,1468941.0
2022-03-18 15:10:00,113.79,114.04,113.69,114.03,1506281.0,113.79,114.04,113.69,114.03,1506281.0
2022-03-18 15:20:00,114.03,114.28,113.83,114.06,1831442.0,114.03,114.28,113.83,114.06,1831442.0
2022-03-18 15:30:00,114.08,114.18,113.28,113.34,2122904.0,114.08,114.18,113.28,113.34,2122904.0
2022-03-18 15:40:00,113.36,113.94,113.29,113.61,2034086.0,113.36,113.94,113.29,113.61,2034086.0
2022-03-18 15:50:00,113.58,113.86,112.82,113.47,3344840.0,113.58,113.86,112.82,113.47,3344840.0
2022-03-21 09:30:00,113.73,115.81,113.14,115.65,4464659.0,113.73,115.81,113.14,115.65,4464659.0
2022-03-21 09:40:00,115.64,117.01,114.87,115.25,4311960.0,115.64,117.01,114.87,115.25,4311960.0
2022-03-21 09:50:00,115.27,115.6,113.21,113.98,4257305.0,115.27,115.6,113.21,113.98,4257305.0
2022-03-21 10:00:00,113.95,114.78,113.68,114.66,2826803.0,113.95,114.78,113.68,114.66,2826803.0
2022-03-21 10:10:00,114.67,115.1,113.52,113.78,3006570.0,114.67,115.1,113.52,113.78,3006570.0
2022-03-21 10:20:00,113.76,113.76,112.66,113.0,2711221.0,113.76,113.76,112.66,113.0,2711221.0
2022-03-21 10:30:00,112.99,113.79,112.54,113.78,2421216.0,112.99,113.79,112.54,113.78,2421216.0
2022-03-21 10:40:00,113.76,114.81,113.19,114.79,2566111.0,113.76,114.81,113.19,114.79,2566111.0
2022-03-21 10:50:00,114.79,115.22,114.45,115.03,2209060.0,114.79,115.22,114.45,115.03,2209060.0
2022-03-21 11:00:00,115.02,115.49,114.58,114.97,1985640.0,115.02,115.49,114.58,114.97,1985640.0
2022-03-21 11:10:00,114.98,115.95,114.91,115.8,2043812.0,114.98,115.95,114.91,115.8,2043812.0
2022-03-21 11:20:00,115.81,116.11,115.64,115.97,2019891.0,115.81,116.11,115.64,115.97,2019891.0
2022-03-21 11:30:00,115.97,116.14,115.29,115.98,1880336.0,115.97,116.14,115.29,115.98,1880336.0
2022-03-21 11:40:00,115.99,116.28,115.58,115.99,1769585.0,115.99,116.28,115.58,115.99,1769585.0
2022-03-21 11:50:00,115.98,117.57,115.98,117.26,2951033.0,115.98,117.57,115.98,117.26,2951033.0
2022-03-21 12:00:00,117.26,117.4,116.29,116.4,2215508.0,117.26,117.4,116.29,116.4,2215508.0
2022-03-21 12:10:00,116.39,116.53,115.65,116.01,1818150.0,116.39,116.53,115.65,116.01,1818150.0
2022-03-21 12:20:00,115.99,116.64,115.97,116.17,1732451.0,115.99,116.64,115.97,116.17,1732451.0
2022-03-21 12:30:00,116.18,116.19,114.01,114.49,3143761.0,116.18,116.19,114.01,114.49,3143761.0
2022-03-21 12:40:00,114.5,114.9,114.38,114.7,1935378.0,114.5,114.9,114.38,114.7,1935378.0
2022-03-21 12:50:00,114.72,114.74,113.9,114.09,2312959.0,114.72,114.74,113.9,114.09,2312959.0
2022-03-21 13:00:00,114.09,114.54,113.72,114.44,1952348.0,114.09,114.54,113.72,114.44,1952348.0
2022-03-21 13:10:00,114.44,114.47,113.59,113.65,1752459.0,114.44,114.47,113.59,113.65,1752459.0
2022-03-21 13:20:00,113.64,114.09,113.32,113.59,1842303.0,113.64,114.09,113.32,113.59,1842303.0
2022-03-21 13:30:00,113.6,114.38,113.52,114.05,1851047.0,113.6,114.38,113.52,114.05,1851047.0
2022-03-21 13:40:00,114.05,114.12,113.48,114.03,1379453.0,114.05,114.12,113.48,114.03,1379453.0
2022-03-21 13:50:00,114.04,114.6,113.91,114.56,1453856.0,114.04,114.6,113.91,114.56,1453856.0
2022-03-21 14:00:00,114.56,114.78,114.2,114.66,1656065.0,114.56,114.78,114.2,114.66,1656065.0
2022-03-21 14:10:00,114.66,114.79,114.15,114.43,1365404.0,114.66,114.79,114.15,114.43,1365404.0
2022-03-21 14:20:00,114.45,115.46,114.43,115.25,2214067.0,114.45,115.46,114.43,115.25,2214067.0
2022-03-21 14:30:00,115.24,115.39,114.87,115.19,1589939.0,115.24,115.39,114.87,115.19,1589939.0
2022-03-21 14:40:00,115.18,115.68,114.99,115.23,1861078.0,115.18,115.68,114.99,115.23,1861078.0
2022-03-21 14:50:00,115.22,115.36,114.27,114.35,1784008.0,115.22,115.36,114.27,114.35,1784008.0
2022-03-21 15:00:00,114.36,114.41,113.98,114.37,1701659.0,114.36,114.41,113.98,114.37,1701659.0
2022-03-21 15:10:00,114.37,115.04,114.26,114.63,1857046.0,114.37,115.04,114.26,114.63,1857046.0
2022-03-21 15:20:00,114.64,115.24,114.53,115.13,1580763.0,114.64,115.24,114.53,115.13,1580763.0
2022-03-21 15:30:00,115.13,115.52,115.0,115.03,1730478.0,115.13,115.52,115.0,115.03,1730478.0
2022-03-21 15:40:00,115.01,115.23,114.31,114.35,1676092.0,115.01,115.23,114.31,114.35,1676092.0
2022-03-21 15:50:00,114.36,115.99,114.36,115.95,3111327.0,114.36,115.99,114.36,115.95,3111327.0
2022-03-22 09:30:00,115.36,116.63,115.21,116.08,3968042.0,115.36,116.63,115.21,116.08,3968042.0
2022-03-22 09:40:00,116.08,116.39,114.54,115.11,4314491.0,116.08,116.39,114.54,115.11,4314491.0
2022-03-22 09:50:00,115.1,115.64,114.46,115.39,3293790.0,115.1,115.64,114.46,115.39,3293790.0
2022-03-22 10:00:00,115.42,116.29,115.38,116.13,3283125.0,115.42,116.29,115.38,116.13,3283125.0
2022-03-22 10:10:00,116.11,116.57,115.68,116.53,2556952.0,116.11,116.57,115.68,116.53,2556952.0
2022-03-22 10:20:00,116.52,117.0,116.17,116.88,2428905.0,116.52,117.0,116.17,116.88,2428905.0
2022-03-22 10:30:00,116.89,117.62,116.81,117.35,2728734.0,116.89,117.62,116.81,117.35,2728734.0
2022-03-22 10:40:00,117.35,117.75,117.04,117.34,2469838.0,117.35,117.75,117.04,117.34,2469838.0
2022-03-22 10:50:00,117.3,117.7,116.96,117.47,2610619.0,117.3,117.7,116.96,117.47,2610619.0
2022-03-22 11:00:00,117.47,117.82,117.15,117.52,2267255.0,117.47,117.82,117.15,117.52,2267255.0
2022-03-22 11:10:00,117.5,117.95,117.16,117.84,1781394.0,117.5,117.95,117.16,117.84,1781394.0
2022-03-22 11:20:00,117.84,117.91,117.46,117.53,1345239.0,117.84,117.91,117.46,117.53,1345239.0
2022-03-22 11:30:00,117.52,117.52,116.92,117.3,1649569.0,117.52,117.52,116.92,117.3,1649569.0
2022-03-22 11:40:00,117.31,117.35,116.3,116.61,1873100.0,117.31,117.35,116.3,116.61,1873100.0
2022-03-22 11:50:00,116.58,116.67,115.15,115.15,2456196.0,116.58,116.67,115.15,115.15,2456196.0
2022-03-22 12:00:00,115.17,115.27,114.66,115.11,4176090.0,115.17,115.27,114.66,115.11,4176090.0
2022-03-22 12:10:00,115.09,115.42,114.65,114.97,2867373.0,115.09,115.42,114.65,114.97,2867373.0
2022-03-22 12:20:00,114.98,115.08,114.33,114.58,2493736.0,114.98,115.08,114.33,114.58,2493736.0
2022-03-22 12:30:00,114.62,114.64,113.93,114.15,2889848.0,114.62,114.64,113.93,114.15,2889848.0
2022-03-22 12:40:00,114.16,114.6,113.81,114.59,2457179.0,114.16,114.6,113.81,114.59,2457179.0
2022-03-22 12:50:00,114.6,114.7,114.29,114.37,1576857.0,114.6,114.7,114.29,114.37,1576857.0
2022-03-22 13:00:00,114.36,115.08,114.23,114.84,2198402.0,114.36,115.08,114.23,114.84,2198402.0
2022-03-22 13:10:00,114.84,115.04,114.55,114.67,1550105.0,114.84,115.04,114.55,114.67,1550105.0
2022-03-22 13:20:00,114.65,114.69,114.05,114.37,1755346.0,114.65,114.69,114.05,114.37,1755346.0
2022-03-22 13:30:00,114.38,114.95,114.36,114.82,1439302.0,114.38,114.95,114.36,114.82,1439302.0
2022-03-22 13:40:00,114.83,115.09,114.51,114.95,1485532.0,114.83,115.09,114.51,114.95,1485532.0
2022-03-22 13:50:00,114.94,115.25,114.79,115.17,1046442.0,114.94,115.25,114.79,115.17,1046442.0
2022-03-22 14:00:00,115.18,115.25,114.61,115.0,1319278.0,115.18,115.25,114.61,115.0,1319278.0
2022-03-22 14:10:00,115.01,115.4,114.91,115.32,1459867.0,115.01,115.4,114.91,115.32,1459867.0
2022-03-22 14:20:00,115.33,115.34,114.16,114.55,2060321.0,115.33,115.34,114.16,114.55,2060321.0
2022-03-22 14:30:00,114.53,114.63,113.93,114.41,2216585.0,114.53,114.63,113.93,114.41,2216585.0
2022-03-22 14:40:00,114.39,114.57,114.14,114.54,1417395.0,114.39,114.57,114.14,114.54,1417395.0
2022-03-22 14:50:00,114.54,115.18,114.36,115.04,1827393.0,114.54,115.18,114.36,115.04,1827393.0
2022-03-22 15:00:00,115.06,115.23,114.86,115.04,1666528.0,115.06,115.23,114.86,115.04,1666528.0
2022-03-22 15:10:00,115.03,115.37,114.93,114.93,2059403.0,115.03,115.37,114.93,114.93,2059403.0
2022-03-22 15:20:00,114.95,114.96,114.51,114.54,1785987.0,114.95,114.96,114.51,114.54,1785987.0
2022-03-22 15:30:00,114.55,114.99,114.45,114.89,1854697.0,114.55,114.99,114.45,114.89,1854697.0
2022-03-22 15:40:00,114.88,115.15,114.73,114.97,2001183.0,114.88,115.15,114.73,114.97,2001183.0
2022-03-22 15:50:00,114.96,115.07,114.5,114.76,2824325.0,114.96,115.07,114.5,114.76,2824325.0
2022-03-23 09:30:00,114.29,114.72,112.65,112.83,4295145.0,114.29,114.72,112.65,112.83,4295145.0
2022-03-23 09:40:00,112.81,113.71,112.55,112.77,3281515.0,112.81,113.71,112.55,112.77,3281515.0
2022-03-23 09:50:00,112.77,113.16,112.22,112.78,3138629.0,112.77,113.16,112.22,112.78,3138629.0
2022-03-23 10:00:00,112.77,113.48,112.21,113.15,2824639.0,112.77,113.48,112.21,113.15,2824639.0
2022-03-23 10:10:00,113.16,114.63,112.82,114.31,3417078.0,113.16,114.63,112.82,114.31,3417078.0
2022-03-23 10:20:00,114.31,115.14,114.02,114.71,2993618.0,114.31,115.14,114.02,114.71,2993618.0
2022-03-23 10:30:00,114.72,115.36,114.5,115.13,2497752.0,114.72,115.36,114.5,115.13,2497752.0
2022-03-23 10:40:00,115.15,115.28,114.06,114.51,2640671.0,115.15,115.28,114.06,114.51,2640671.0
2022-03-23 10:50:00,114.53,115.54,114.39,115.44,2731512.0,114.53,115.54,114.39,115.44,2731512.0
2022-03-23 11:00:00,115.44,116.39,115.44,115.89,3017797.0,115.44,116.39,115.44,115.89,3017797.0
2022-03-23 11:10:00,115.88,116.32,115.75,116.15,1992599.0,115.88,116.32,115.75,116.15,1992599.0
2022-03-23 11:20:00,116.15,117.37,116.14,116.78,3388847.0,116.15,117.37,116.14,116.78,3388847.0
2022-03-23 11:30:00,116.78,117.24,116.56,117.19,2050837.0,116.78,117.24,116.56,117.19,2050837.0
2022-03-23 11:40:00,117.19,117.19,116.45,116.51,1658439.0,117.19,117.19,116.45,116.51,1658439.0
2022-03-23 11:50:00,116.51,117.49,116.3,117.47,1879052.0,116.51,117.49,116.3,117.47,1879052.0
2022-03-23 12:00:00,117.47,117.55,116.46,116.63,2188743.0,117.47,117.55,116.46,116.63,2188743.0
2022-03-23 12:10:00,116.62,116.86,116.02,116.64,2147453.0,116.62,116.86,116.02,116.64,2147453.0
2022-03-23 12:20:00,116.64,116.82,116.11,116.63,1794617.0,116.64,116.82,116.11,116.63,1794617.0
2022-03-23 12:30:00,116.63,116.82,116.28,116.53,1441478.0,116.63,116.82,116.28,116.53,1441478.0
2022-03-23 12:40:00,116.51,116.62,115.81,116.36,1604958.0,116.51,116.62,115.81,116.36,1604958.0
2022-03-23 12:50:00,116.35,116.72,116.29,116.56,1191279.0,116.35,116.72,116.29,116.56,1191279.0
2022-03-23 13:00:00,116.55,116.69,116.08,116.46,1204078.0,116.55,116.69,116.08,116.46,1204078.0
2022-03-23 13:10:00,116.47,116.61,115.82,115.94,1124479.0,116.47,116.61,115.82,115.94,1124479.0
2022-03-23 13:20:00,115.95,116.02,114.97,115.1,1793345.0,115.95,116.02,114.97,115.1,1793345.0
2022-03-23 13:30:00,115.08,115.57,114.93,115.19,1529140.0,115.08,115.57,114.93,115.19,1529140.0
2022-03-23 13:40:00,115.19,115.19,114.51,114.71,1401687.0,115.19,115.19,114.51,114.71,1401687.0
2022-03-23 13:50:00,114.7,115.15,114.47,115.03,1399330.0,114.7,115.15,114.47,115.03,1399330.0
2022-03-23 14:00:00,115.03,115.11,114.38,114.48,1111201.0,115.03,115.11,114.38,114.48,1111201.0
2022-03-23 14:10:00,114.47,114.87,114.32,114.8,1173871.0,114.47,114.87,114.32,114.8,1173871.0
2022-03-23 14:20:00,114.8,115.05,114.55,115.0,1060599.0,114.8,115.05,114.55,115.0,1060599.0
2022-03-23 14:30:00,115.0,115.1,114.53,115.09,986860.0,115.0,115.1,114.53,115.09,986860.0
2022-03-23 14:40:00,115.09,115.67,114.9,115.55,1460909.0,115.09,115.67,114.9,115.55,1460909.0
2022-03-23 14:50:00,115.55,115.63,114.89,114.93,1349152.0,115.55,115.63,114.89,114.93,1349152.0
2022-03-23 15:00:00,114.93,115.28,114.39,114.43,1530136.0,114.93,115.28,114.39,114.43,1530136.0
2022-03-23 15:10:00,114.41,114.49,113.83,113.83,1850896.0,114.41,114.49,113.83,113.83,1850896.0
2022-03-23 15:20:00,113.84,114.35,113.8,114.18,1551467.0,113.84,114.35,113.8,114.18,1551467.0
2022-03-23 15:30:00,114.16,114.74,114.1,114.56,1542777.0,114.16,114.74,114.1,114.56,1542777.0
2022-03-23 15:40:00,114.55,115.01,114.19,114.65,1945636.0,114.55,115.01,114.19,114.65,1945636.0
2022-03-23 15:50:00,114.63,114.63,113.82,113.9,2291723.0,114.63,114.63,113.82,113.9,2291723.0
2022-03-24 09:30:00,114.97,115.4,114.14,114.7,3653881.0,114.97,115.4,114.14,114.7,3653881.0
2022-03-24 09:40:00,114.7,116.19,114.7,115.22,4685572.0,114.7,116.19,114.7,115.22,4685572.0
2022-03-24 09:50:00,115.2,115.68,114.61,114.85,3459555.0,115.2,115.68,114.61,114.85,3459555.0
2022-03-24 10:00:00,114.84,115.87,114.75,115.47,3021044.0,114.84,115.87,114.75,115.47,3021044.0
2022-03-24 10:10:00,115.46,115.53,113.72,114.15,3159310.0,115.46,115.53,113.72,114.15,3159310.0
2022-03-24 10:20:00,114.16,114.42,113.78,113.96,2550604.0,114.16,114.42,113.78,113.96,2550604.0
2022-03-24 10:30:00,113.98,115.44,113.71,115.31,3307768.0,113.98,115.44,113.71,115.31,3307768.0
2022-03-24 10:40:00,115.3,116.47,115.17,116.39,3636002.0,115.3,116.47,115.17,116.39,3636002.0
2022-03-24 10:50:00,116.36,116.87,115.91,116.74,3742156.0,116.36,116.87,115.91,116.74,3742156.0
2022-03-24 11:00:00,116.76,117.6,116.52,117.42,4215246.0,116.76,117.6,116.52,117.42,4215246.0
2022-03-24 11:10:00,117.42,118.23,117.15,118.19,3789053.0,117.42,118.23,117.15,118.19,3789053.0
2022-03-24 11:20:00,118.2,120.0,118.05,119.48,6055483.0,118.2,120.0,118.05,119.48,6055483.0
2022-03-24 11:30:00,119.46,120.38,119.28,119.94,5881806.0,119.46,120.38,119.28,119.94,5881806.0
2022-03-24 11:40:00,119.95,120.23,119.4,119.51,3771036.0,119.95,120.23,119.4,119.51,3771036.0
2022-03-24 11:50:00,119.54,119.75,119.12,119.26,2883538.0,119.54,119.75,119.12,119.26,2883538.0
2022-03-24 12:00:00,119.26,119.38,118.73,119.01,2980901.0,119.26,119.38,118.73,119.01,2980901.0
2022-03-24 12:10:00,119.01,119.68,118.8,119.61,3011366.0,119.01,119.68,118.8,119.61,3011366.0
2022-03-24 12:20:00,119.63,119.92,118.95,119.2,2043717.0,119.63,119.92,118.95,119.2,2043717.0
2022-03-24 12:30:00,119.2,119.37,118.65,119.25,2023055.0,119.2,119.37,118.65,119.25,2023055.0
2022-03-24 12:40:00,119.26,119.55,118.79,119.07,2003501.0,119.26,119.55,118.79,119.07,2003501.0
2022-03-24 12:50:00,119.08,119.7,118.95,119.43,1923353.0,119.08,119.7,118.95,119.43,1923353.0
2022-03-24 13:00:00,119.43,119.74,118.87,118.91,1698881.0,119.43,119.74,118.87,118.91,1698881.0
2022-03-24 13:10:00,118.93,119.43,118.84,119.39,1457892.0,118.93,119.43,118.84,119.39,1457892.0
2022-03-24 13:20:00,119.37,119.87,119.03,119.62,1656659.0,119.37,119.87,119.03,119.62,1656659.0
2022-03-24 13:30:00,119.61,119.97,119.16,119.79,2088448.0,119.61,119.97,119.16,119.79,2088448.0
2022-03-24 13:40:00,119.77,120.34,119.66,119.7,2736973.0,119.77,120.34,119.66,119.7,2736973.0
2022-03-24 13:50:00,119.71,119.93,119.39,119.7,1610793.0,119.71,119.93,119.39,119.7,1610793.0
2022-03-24 14:00:00,119.69,120.22,119.35,119.52,2388542.0,119.69,120.22,119.35,119.52,2388542.0
2022-03-24 14:10:00,119.52,119.6,119.12,119.22,1700939.0,119.52,119.6,119.12,119.22,1700939.0
2022-03-24 14:20:00,119.21,119.57,119.03,119.53,1546060.0,119.21,119.57,119.03,119.53,1546060.0
2022-03-24 14:30:00,119.54,119.75,119.29,119.57,1886569.0,119.54,119.75,119.29,119.57,1886569.0
2022-03-24 14:40:00,119.58,119.59,119.11,119.13,1447378.0,119.58,119.59,119.11,119.13,1447378.0
2022-03-24 14:50:00,119.13,119.8,119.11,119.59,1563197.0,119.13,119.8,119.11,119.59,1563197.0
2022-03-24 15:00:00,119.6,119.66,119.03,119.53,1727983.0,119.6,119.66,119.03,119.53,1727983.0
2022-03-24 15:10:00,119.52,119.93,119.43,119.84,1387258.0,119.52,119.93,119.43,119.84,1387258.0
2022-03-24 15:20:00,119.84,120.15,119.82,120.0,1672952.0,119.84,120.15,119.82,120.0,1672952.0
2022-03-24 15:30:00,119.99,120.1,119.57,120.03,1985264.0,119.99,120.1,119.57,120.03,1985264.0
2022-03-24 15:40:00,120.02,120.16,119.6,120.11,2353047.0,120.02,120.16,119.6,120.11,2353047.0
2022-03-24 15:50:00,120.13,120.55,120.07,120.53,3199957.0,120.13,120.55,120.07,120.53,3199957.0
2022-03-25 09:30:00,119.89,120.88,118.89,119.36,5163821.0,119.89,120.88,118.89,119.36,5163821.0
2022-03-25 09:40:00,119.34,121.39,119.33,121.06,4786472.0,119.34,121.39,119.33,121.06,4786472.0
2022-03-25 09:50:00,121.08,121.4,119.22,119.63,4213528.0,121.08,121.4,119.22,119.63,4213528.0
2022-03-25 10:00:00,119.61,119.73,118.56,119.47,3809057.0,119.61,119.73,118.56,119.47,3809057.0
2022-03-25 10:10:00,119.44,119.61,118.65,119.36,2741774.0,119.44,119.61,118.65,119.36,2741774.0
2022-03-25 10:20:00,119.37,120.25,119.36,119.79,3118208.0,119.37,120.25,119.36,119.79,3118208.0
2022-03-25 10:30:00,119.81,120.58,119.64,120.03,2665922.0,119.81,120.58,119.64,120.03,2665922.0
2022-03-25 10:40:00,120.03,120.59,119.86,120.3,2493213.0,120.03,120.59,119.86,120.3,2493213.0
2022-03-25 10:50:00,120.3,120.49,119.07,119.66,2682808.0,120.3,120.49,119.07,119.66,2682808.0
2022-03-25 11:00:00,119.67,119.77,118.71,118.8,2488478.0,119.67,119.77,118.71,118.8,2488478.0
2022-03-25 11:10:00,118.8,118.8,118.18,118.24,2639462.0,118.8,118.8,118.18,118.24,2639462.0
2022-03-25 11:20:00,118.28,118.4,117.55,117.91,2734866.0,118.28,118.4,117.55,117.91,2734866.0
2022-03-25 11:30:00,117.93,118.26,117.81,117.95,2008553.0,117.93,118.26,117.81,117.95,2008553.0
2022-03-25 11:40:00,117.93,118.44,117.76,117.81,1981822.0,117.93,118.44,117.76,117.81,1981822.0
2022-03-25 11:50:00,117.82,118.21,117.63,117.86,1555240.0,117.82,118.21,117.63,117.86,1555240.0
2022-03-25 12:00:00,117.87,117.95,117.25,117.8,2076427.0,117.87,117.95,117.25,117.8,2076427.0
2022-03-25 12:10:00,117.79,118.58,117.76,118.48,1831054.0,117.79,118.58,117.76,118.48,1831054.0
2022-03-25 12:20:00,118.49,118.51,117.8,118.18,1887342.0,118.49,118.51,117.8,118.18,1887342.0
2022-03-25 12:30:00,118.2,118.27,117.83,117.93,1386597.0,118.2,118.27,117.83,117.93,1386597.0
2022-03-25 12:40:00,117.95,118.15,117.73,118.01,1174852.0,117.95,118.15,117.73,118.01,1174852.0
2022-03-25 12:50:00,118.03,118.24,117.63,118.04,1375139.0,118.03,118.24,117.63,118.04,1375139.0
2022-03-25 13:00:00,118.04,118.1,117.68,117.76,936826.0,118.04,118.1,117.68,117.76,936826.0
2022-03-25 13:10:00,117.74,118.44,117.53,118.38,1135798.0,117.74,118.44,117.53,118.38,1135798.0
2022-03-25 13:20:00,118.38,118.41,117.88,118.11,1081808.0,118.38,118.41,117.88,118.11,1081808.0
2022-03-25 13:30:00,118.11,118.33,117.99,118.25,796193.0,118.11,118.33,117.99,118.25,796193.0
2022-03-25 13:40:00,118.26,118.55,118.05,118.52,902062.0,118.26,118.55,118.05,118.52,902062.0
2022-03-25 13:50:00,118.53,118.97,118.43,118.9,1628135.0,118.53,118.97,118.43,118.9,1628135.0
2022-03-25 14:00:00,118.91,119.4,118.76,119.32,2138757.0,118.91,119.4,118.76,119.32,2138757.0
2022-03-25 14:10:00,119.32,119.47,119.17,119.27,1326791.0,119.32,119.47,119.17,119.27,1326791.0
2022-03-25 14:20:00,119.28,119.8,119.25,119.72,1533494.0,119.28,119.8,119.25,119.72,1533494.0
2022-03-25 14:30:00,119.71,119.88,119.6,119.73,1554623.0,119.71,119.88,119.6,119.73,1554623.0
2022-03-25 14:40:00,119.75,119.79,119.41,119.45,1444024.0,119.75,119.79,119.41,119.45,1444024.0
2022-03-25 14:50:00,119.45,119.83,119.44,119.64,1293432.0,119.45,119.83,119.44,119.64,1293432.0
2022-03-25 15:00:00,119.66,119.73,118.5,118.76,2253975.0,119.66,119.73,118.5,118.76,2253975.0
2022-03-25 15:10:00,118.76,119.08,118.57,118.65,1457178.0,118.76,119.08,118.57,118.65,1457178.0
2022-03-25 15:20:00,118.66,118.68,117.94,118.0,1589487.0,118.66,118.68,117.94,118.0,1589487.0
2022-03-25 15:30:00,118.0,118.49,117.79,118.33,2081213.0,118.0,118.49,117.79,118.33,2081213.0
2022-03-25 15:40:00,118.34,119.06,118.33,119.03,2303106.0,118.34,119.06,118.33,119.03,2303106.0
2022-03-25 15:50:00,119.04,119.7,119.0,119.67,3528656.0,119.04,119.7,119.0,119.67,3528656.0
2022-03-28 09:30:00,117.7,118.98,117.4,118.62,4366457.0,117.7,118.98,117.4,118.62,4366457.0
2022-03-28 09:40:00,118.6,119.19,117.87,118.98,4386262.0,118.6,119.19,117.87,118.98,4386262.0
2022-03-28 09:50:00,118.98,120.41,118.9,120.2,4515288.0,118.98,120.41,118.9,120.2,4515288.0
2022-03-28 10:00:00,120.21,120.29,119.02,119.45,4423270.0,120.21,120.29,119.02,119.45,4423270.0
2022-03-28 10:10:00,119.45,119.67,118.4,118.79,3130962.0,119.45,119.67,118.4,118.79,3130962.0
2022-03-28 10:20:00,118.77,118.88,118.18,118.85,2815690.0,118.77,118.88,118.18,118.85,2815690.0
2022-03-28 10:30:00,118.82,119.19,118.04,118.44,2400685.0,118.82,119.19,118.04,118.44,2400685.0
2022-03-28 10:40:00,118.42,119.31,118.2,119.23,2301079.0,118.42,119.31,118.2,119.23,2301079.0
2022-03-28 10:50:00,119.22,119.4,118.89,119.14,2184973.0,119.22,119.4,118.89,119.14,2184973.0
2022-03-28 11:00:00,119.14,119.57,117.88,118.4,3297163.0,119.14,119.57,117.88,118.4,3297163.0
2022-03-28 11:10:00,118.41,118.8,118.36,118.64,1669036.0,118.41,118.8,118.36,118.64,1669036.0
2022-03-28 11:20:00,118.65,118.78,118.04,118.54,1937983.0,118.65,118.78,118.04,118.54,1937983.0
2022-03-28 11:30:00,118.54,118.57,117.51,117.62,1972021.0,118.54,118.57,117.51,117.62,1972021.0
2022-03-28 11:40:00,117.64,117.97,117.32,117.33,1384664.0,117.64,117.97,117.32,117.33,1384664.0
2022-03-28 11:50:00,117.38,117.62,117.26,117.49,1397165.0,117.38,117.62,117.26,117.49,1397165.0
2022-03-28 12:00:00,117.48,118.07,117.35,117.6,1596251.0,117.48,118.07,117.35,117.6,1596251.0
2022-03-28 12:10:00,117.61,117.63,116.75,116.91,1764194.0,117.61,117.63,116.75,116.91,1764194.0
2022-03-28 12:20:00,116.91,117.52,116.71,116.86,1914017.0,116.91,117.52,116.71,116.86,1914017.0
2022-03-28 12:30:00,116.86,117.69,116.78,117.68,2348863.0,116.86,117.69,116.78,117.68,2348863.0
2022-03-28 12:40:00,117.66,117.88,117.26,117.47,1436495.0,117.66,117.88,117.26,117.47,1436495.0
2022-03-28 12:50:00,117.45,117.97,117.39,117.83,1200251.0,117.45,117.97,117.39,117.83,1200251.0
2022-03-28 13:00:00,117.84,118.21,117.79,117.86,1566729.0,117.84,118.21,117.79,117.86,1566729.0
2022-03-28 13:10:00,117.84,118.5,117.83,118.46,1704976.0,117.84,118.5,117.83,118.46,1704976.0
2022-03-28 13:20:00,118.46,119.06,118.37,118.84,1825227.0,118.46,119.06,118.37,118.84,1825227.0
2022-03-28 13:30:00,118.85,119.05,118.65,118.83,1444684.0,118.85,119.05,118.65,118.83,1444684.0
2022-03-28 13:40:00,118.83,119.16,118.76,119.04,1532418.0,118.83,119.16,118.76,119.04,1532418.0
2022-03-28 13:50:00,119.05,119.14,118.55,118.99,1641698.0,119.05,119.14,118.55,118.99,1641698.0
2022-03-28 14:00:00,119.0,119.21,118.76,119.07,1354289.0,119.0,119.21,118.76,119.07,1354289.0
2022-03-28 14:10:00,119.09,119.24,118.66,118.78,1234914.0,119.09,119.24,118.66,118.78,1234914.0
2022-03-28 14:20:00,118.81,119.12,118.51,119.01,1588744.0,118.81,119.12,118.51,119.01,1588744.0
2022-03-28 14:30:00,119.01,119.06,118.72,118.76,977528.0,119.01,119.06,118.72,118.76,977528.0
2022-03-28 14:40:00,118.76,119.26,118.69,119.14,1393930.0,118.76,119.26,118.69,119.14,1393930.0
2022-03-28 14:50:00,119.13,119.62,119.13,119.62,1349622.0,119.13,119.62,119.13,119.62,1349622.0
2022-03-28 15:00:00,119.62,119.77,119.32,119.6,2001710.0,119.62,119.77,119.32,119.6,2001710.0
2022-03-28 15:10:00,119.59,119.88,119.46,119.56,1642095.0,119.59,119.88,119.46,119.56,1642095.0
2022-03-28 15:20:00,119.55,119.89,119.48,119.73,1277532.0,119.55,119.89,119.48,119.73,1277532.0
2022-03-28 15:30:00,119.73,120.07,119.72,119.79,1357536.0,119.73,120.07,119.72,119.79,1357536.0
2022-03-28 15:40:00,119.79,120.04,119.63,119.85,1658723.0,119.79,120.04,119.63,119.85,1658723.0
2022-03-28 15:50:00,119.84,120.25,119.42,120.24,2804759.0,119.84,120.25,119.42,120.24,2804759.0
2022-03-29 09:30:00,122.28,122.49,121.31,121.93,5545603.0,122.28,122.49,121.31,121.93,5545603.0
2022-03-29 09:40:00,121.94,122.21,120.53,120.55,4811762.0,121.94,122.21,120.53,120.55,4811762.0
2022-03-29 09:50:00,120.54,121.4,120.32,121.18,3167394.0,120.54,121.4,120.32,121.18,3167394.0
2022-03-29 10:00:00,121.19,121.63,120.14,120.45,3195560.0,121.19,121.63,120.14,120.45,3195560.0
2022-03-29 10:10:00,120.45,120.77,119.59,120.54,3022230.0,120.45,120.77,119.59,120.54,3022230.0
2022-03-29 10:20:00,120.51,121.57,120.46,121.53,3298282.0,120.51,121.57,120.46,121.53,3298282.0
2022-03-29 10:30:00,121.53,121.84,120.93,121.13,3234110.0,121.53,121.84,120.93,121.13,3234110.0
2022-03-29 10:40:00,121.1,122.14,120.85,121.93,3060993.0,121.1,122.14,120.85,121.93,3060993.0
2022-03-29 10:50:00,121.97,122.43,121.96,122.36,2218379.0,121.97,122.43,121.96,122.36,2218379.0
2022-03-29 11:00:00,122.37,122.47,121.45,121.54,2010456.0,122.37,122.47,121.45,121.54,2010456.0
2022-03-29 11:10:00,121.55,121.79,121.29,121.64,2119405.0,121.55,121.79,121.29,121.64,2119405.0
2022-03-29 11:20:00,121.64,121.71,120.67,121.28,2104612.0,121.64,121.71,120.67,121.28,2104612.0
2022-03-29 11:30:00,121.25,121.25,120.71,121.07,1492720.0,121.25,121.25,120.71,121.07,1492720.0
2022-03-29 11:40:00,121.08,121.84,120.94,121.81,1992370.0,121.08,121.84,120.94,121.81,1992370.0
2022-03-29 11:50:00,121.8,121.81,121.3,121.43,1398456.0,121.8,121.81,121.3,121.43,1398456.0
2022-03-29 12:00:00,121.44,121.46,120.86,121.21,1815767.0,121.44,121.46,120.86,121.21,1815767.0
2022-03-29 12:10:00,121.22,121.69,121.09,121.61,1443462.0,121.22,121.69,121.09,121.61,1443462.0
2022-03-29 12:20:00,121.6,121.65,121.1,121.35,1377395.0,121.6,121.65,121.1,121.35,1377395.0
2022-03-29 12:30:00,121.34,121.4,120.68,120.98,1738242.0,121.34,121.4,120.68,120.98,1738242.0
2022-03-29 12:40:00,120.99,121.57,120.87,121.55,1890956.0,120.99,121.57,120.87,121.55,1890956.0
2022-03-29 12:50:00,121.53,121.76,121.2,121.68,1924779.0,121.53,121.76,121.2,121.68,1924779.0
2022-03-29 13:00:00,121.68,121.71,121.03,121.12,1296178.0,121.68,121.71,121.03,121.12,1296178.0
2022-03-29 13:10:00,121.13,121.66,121.13,121.53,1252667.0,121.13,121.66,121.13,121.53,1252667.0
2022-03-29 13:20:00,121.54,121.92,121.17,121.74,1456094.0,121.54,121.92,121.17,121.74,1456094.0
2022-03-29 13:30:00,121.75,122.06,121.57,121.97,1685496.0,121.75,122.06,121.57,121.97,1685496.0
2022-03-29 13:40:00,121.99,122.59,121.9,122.45,1817221.0,121.99,122.59,121.9,122.45,1817221.0
2022-03-29 13:50:00,122.43,122.63,122.32,122.5,1521438.0,122.43,122.63,122.32,122.5,1521438.0
2022-03-29 14:00:00,122.51,122.74,122.27,122.45,1485386.0,122.51,122.74,122.27,122.45,1485386.0
2022-03-29 14:10:00,122.44,122.63,122.12,122.25,1535625.0,122.44,122.63,122.12,122.25,1535625.0
2022-03-29 14:20:00,122.25,122.5,122.1,122.42,1126204.0,122.25,122.5,122.1,122.42,1126204.0
2022-03-29 14:30:00,122.43,122.81,122.34,122.73,1152196.0,122.43,122.81,122.34,122.73,1152196.0
2022-03-29 14:40:00,122.72,122.94,122.63,122.78,1084600.0,122.72,122.94,122.63,122.78,1084600.0
2022-03-29 14:50:00,122.77,123.12,122.73,122.85,1266742.0,122.77,123.12,122.73,122.85,1266742.0
2022-03-29 15:00:00,122.85,123.27,122.59,123.22,1645833.0,122.85,123.27,122.59,123.22,1645833.0
2022-03-29 15:10:00,123.22,123.45,123.12,123.44,1733928.0,123.22,123.45,123.12,123.44,1733928.0
2022-03-29 15:20:00,123.44,123.71,123.43,123.69,1769154.0,123.44,123.71,123.43,123.69,1769154.0
2022-03-29 15:30:00,123.69,123.7,123.28,123.28,1648953.0,123.69,123.7,123.28,123.28,1648953.0
2022-03-29 15:40:00,123.28,123.47,123.04,123.18,1840728.0,123.28,123.47,123.04,123.18,1840728.0
2022-03-29 15:50:00,123.21,123.29,122.59,123.29,3009761.0,123.21,123.29,122.59,123.29,3009761.0
2022-03-30 09:30:00,123.03,124.75,122.47,124.41,5138643.0,123.03,124.75,122.47,124.41,5138643.0
2022-03-30 09:40:00,124.43,125.67,124.26,124.7,5113310.0,124.43,125.67,124.26,124.7,5113310.0
2022-03-30 09:50:00,124.69,124.93,123.92,124.63,3781510.0,124.69,124.93,123.92,124.63,3781510.0
2022-03-30 10:00:00,124.63,125.15,123.68,123.79,3365780.0,124.63,125.15,123.68,123.79,3365780.0
2022-03-30 10:10:00,123.78,124.89,123.75,124.49,3075714.0,123.78,124.89,123.75,124.49,3075714.0
2022-03-30 10:20:00,124.49,125.4,124.48,125.23,2886465.0,124.49,125.4,124.48,125.23,2886465.0
2022-03-30 10:30:00,125.24,125.32,124.37,125.13,2670817.0,125.24,125.32,124.37,125.13,2670817.0
2022-03-30 10:40:00,125.12,125.24,124.5,124.62,1944154.0,125.12,125.24,124.5,124.62,1944154.0
2022-03-30 10:50:00,124.65,124.87,123.65,123.77,2446023.0,124.65,124.87,123.65,123.77,2446023.0
2022-03-30 11:00:00,123.77,123.95,122.67,122.75,2658131.0,123.77,123.95,122.67,122.75,2658131.0
2022-03-30 11:10:00,122.75,123.49,122.72,123.39,2769441.0,122.75,123.49,122.72,123.39,2769441.0
2022-03-30 11:20:00,123.39,123.55,122.38,122.69,2104363.0,123.39,123.55,122.38,122.69,2104363.0
2022-03-30 11:30:00,122.7,123.61,122.69,123.35,2053101.0,122.7,123.61,122.69,123.35,2053101.0
2022-03-30 11:40:00,123.34,123.48,123.02,123.11,1458508.0,123.34,123.48,123.02,123.11,1458508.0
2022-03-30 11:50:00,123.11,123.21,122.8,123.14,1187065.0,123.11,123.21,122.8,123.14,1187065.0
2022-03-30 12:00:00,123.13,123.53,122.83,123.1,1662490.0,123.13,123.53,122.83,123.1,1662490.0
2022-03-30 12:10:00,123.08,123.29,122.8,123.05,1115369.0,123.08,123.29,122.8,123.05,1115369.0
2022-03-30 12:20:00,123.06,123.37,122.91,123.31,1286860.0,123.06,123.37,122.91,123.31,1286860.0
2022-03-30 12:30:00,123.3,123.95,123.2,123.94,1696149.0,123.3,123.95,123.2,123.94,1696149.0
2022-03-30 12:40:00,123.95,124.17,123.63,124.08,1506362.0,123.95,124.17,123.63,124.08,1506362.0
2022-03-30 12:50:00,124.11,124.15,123.72,123.95,1208830.0,124.11,124.15,123.72,123.95,1208830.0
2022-03-30 13:00:00,123.94,123.97,123.52,123.61,1057387.0,123.94,123.97,123.52,123.61,1057387.0
2022-03-30 13:10:00,123.62,123.82,123.25,123.36,1066751.0,123.62,123.82,123.25,123.36,1066751.0
2022-03-30 13:20:00,123.35,123.47,123.12,123.27,1000049.0,123.35,123.47,123.12,123.27,1000049.0
2022-03-30 13:30:00,123.27,123.47,122.77,122.78,1269700.0,123.27,123.47,122.77,122.78,1269700.0
2022-03-30 13:40:00,122.79,122.89,122.2,122.3,1693960.0,122.79,122.89,122.2,122.3,1693960.0
2022-03-30 13:50:00,122.31,122.34,121.83,121.94,2052736.0,122.31,122.34,121.83,121.94,2052736.0
2022-03-30 14:00:00,121.94,122.11,121.76,122.0,1512469.0,121.94,122.11,121.76,122.0,1512469.0
2022-03-30 14:10:00,121.99,122.02,121.41,121.59,1391688.0,121.99,122.02,121.41,121.59,1391688.0
2022-03-30 14:20:00,121.61,121.66,121.16,121.31,1416304.0,121.61,121.66,121.16,121.31,1416304.0
2022-03-30 14:30:00,121.31,121.69,121.26,121.39,1328512.0,121.31,121.69,121.26,121.39,1328512.0
2022-03-30 14:40:00,121.39,121.41,120.85,120.94,1754978.0,121.39,121.41,120.85,120.94,1754978.0
2022-03-30 14:50:00,120.96,121.05,120.35,120.56,1968289.0,120.96,121.05,120.35,120.56,1968289.0
2022-03-30 15:00:00,120.57,120.58,119.88,119.92,2513294.0,120.57,120.58,119.88,119.92,2513294.0
2022-03-30 15:10:00,119.92,120.16,119.27,119.32,3382073.0,119.92,120.16,119.27,119.32,3382073.0
2022-03-30 15:20:00,119.31,119.38,118.68,118.82,3678215.0,119.31,119.38,118.68,118.82,3678215.0
2022-03-30 15:30:00,118.81,119.49,118.76,118.86,3251756.0,118.81,119.49,118.76,118.86,3251756.0
2022-03-30 15:40:00,118.86,119.23,118.59,119.03,2713021.0,118.86,119.23,118.59,119.03,2713021.0
2022-03-30 15:50:00,119.03,119.25,118.7,119.2,2783181.0,119.03,119.25,118.7,119.2,2783181.0
2022-03-31 09:30:00,116.19,116.38,113.72,113.81,7826265.0,116.19,116.38,113.72,113.81,7826265.0
2022-03-31 09:40:00,113.8,113.95,112.92,112.98,5738931.0,113.8,113.95,112.92,112.98,5738931.0
2022-03-31 09:50:00,112.99,113.69,112.75,113.43,4878522.0,112.99,113.69,112.75,113.43,4878522.0
2022-03-31 10:00:00,113.44,113.49,112.36,113.47,4883872.0,113.44,113.49,112.36,113.47,4883872.0
2022-03-31 10:10:00,113.48,114.08,113.07,113.82,4140037.0,113.48,114.08,113.07,113.82,4140037.0
2022-03-31 10:20:00,113.81,113.97,113.03,113.41,3162532.0,113.81,113.97,113.03,113.41,3162532.0
2022-03-31 10:30:00,113.42,113.7,113.2,113.42,2655987.0,113.42,113.7,113.2,113.42,2655987.0
2022-03-31 10:40:00,113.42,114.41,113.01,114.3,3527945.0,113.42,114.41,113.01,114.3,3527945.0
2022-03-31 10:50:00,114.3,114.4,113.41,113.43,2863623.0,114.3,114.4,113.41,113.43,2863623.0
2022-03-31 11:00:00,113.44,113.48,112.36,112.78,3908633.0,113.44,113.48,112.36,112.78,3908633.0
2022-03-31 11:10:00,112.77,112.77,112.06,112.13,2975348.0,112.77,112.77,112.06,112.13,2975348.0
2022-03-31 11:20:00,112.13,112.56,111.52,111.69,2906759.0,112.13,112.56,111.52,111.69,2906759.0
2022-03-31 11:30:00,111.67,111.87,111.39,111.48,2413340.0,111.67,111.87,111.39,111.48,2413340.0
2022-03-31 11:40:00,111.49,112.11,111.03,111.13,2762462.0,111.49,112.11,111.03,111.13,2762462.0
2022-03-31 11:50:00,111.13,111.44,110.84,111.29,2770451.0,111.13,111.44,110.84,111.29,2770451.0
2022-03-31 12:00:00,111.28,111.38,110.83,110.87,2358448.0,111.28,111.38,110.83,110.87,2358448.0
2022-03-31 12:10:00,110.87,111.02,110.55,110.58,2419601.0,110.87,111.02,110.55,110.58,2419601.0
2022-03-31 12:20:00,110.59,110.75,110.35,110.73,1882081.0,110.59,110.75,110.35,110.73,1882081.0
2022-03-31 12:30:00,110.73,110.86,110.06,110.44,2889328.0,110.73,110.86,110.06,110.44,2889328.0
2022-03-31 12:40:00,110.43,110.76,110.26,110.63,2487365.0,110.43,110.76,110.26,110.63,2487365.0
2022-03-31 12:50:00,110.63,110.64,109.78,109.83,2824970.0,110.63,110.64,109.78,109.83,2824970.0
2022-03-31 13:00:00,109.83,110.19,109.65,109.77,2396316.0,109.83,110.19,109.65,109.77,2396316.0
2022-03-31 13:10:00,109.76,109.9,109.25,109.54,2707282.0,109.76,109.9,109.25,109.54,2707282.0
2022-03-31 13:20:00,109.53,109.79,109.22,109.77,2199249.0,109.53,109.79,109.22,109.77,2199249.0
2022-03-31 13:30:00,109.76,109.86,109.23,109.38,2134449.0,109.76,109.86,109.23,109.38,2134449.0
2022-03-31 13:40:00,109.39,110.01,109.28,109.92,2441317.0,109.39,110.01,109.28,109.92,2441317.0
2022-03-31 13:50:00,109.92,110.24,109.58,109.77,2768361.0,109.92,110.24,109.58,109.77,2768361.0
2022-03-31 14:00:00,109.78,109.8,109.1,109.18,2455948.0,109.78,109.8,109.1,109.18,2455948.0
2022-03-31 14:10:00,109.18,109.69,109.02,109.64,2254187.0,109.18,109.69,109.02,109.64,2254187.0
2022-03-31 14:20:00,109.63,109.89,109.37,109.71,2038012.0,109.63,109.89,109.37,109.71,2038012.0
2022-03-31 14:30:00,109.71,110.15,109.33,110.09,2277015.0,109.71,110.15,109.33,110.09,2277015.0
2022-03-31 14:40:00,110.09,110.22,109.85,109.92,2812905.0,110.09,110.22,109.85,109.92,2812905.0
2022-03-31 14:50:00,109.92,110.59,109.85,110.55,2908297.0,109.92,110.59,109.85,110.55,2908297.0
2022-03-31 15:00:00,110.55,111.09,110.47,110.83,4353952.0,110.55,111.09,110.47,110.83,4353952.0
2022-03-31 15:10:00,110.81,110.88,110.11,110.22,2847536.0,110.81,110.88,110.11,110.22,2847536.0
2022-03-31 15:20:00,110.2,110.29,109.93,110.12,2907142.0,110.2,110.29,109.93,110.12,2907142.0
2022-03-31 15:30:00,110.13,110.63,109.6,110.61,3239192.0,110.13,110.63,109.6,110.61,3239192.0
2022-03-31 15:40:00,110.61,110.74,110.06,110.53,4162150.0,110.61,110.74,110.06,110.53,4162150.0
2022-03-31 15:50:00,110.52,110.66,109.34,109.35,5205671.0,110.52,110.66,109.34,109.35,5205671.0
2022-04-01 09:30:00,110.49,111.42,109.31,109.31,4891660.0,110.49,111.42,109.31,109.31,4891660.0
2022-04-01 09:40:00,109.3,109.74,108.22,108.3,4443421.0,109.3,109.74,108.22,108.3,4443421.0
2022-04-01 09:50:00,108.29,108.53,107.13,107.78,4787008.0,108.29,108.53,107.13,107.78,4787008.0
2022-04-01 10:00:00,107.76,108.08,107.01,107.9,4864011.0,107.76,108.08,107.01,107.9,4864011.0
2022-04-01 10:10:00,107.91,108.36,107.17,107.24,3362964.0,107.91,108.36,107.17,107.24,3362964.0
2022-04-01 10:20:00,107.22,107.79,106.74,107.69,3748805.0,107.22,107.79,106.74,107.69,3748805.0
2022-04-01 10:30:00,107.69,108.12,107.28,107.81,3127088.0,107.69,108.12,107.28,107.81,3127088.0
2022-04-01 10:40:00,107.81,108.24,107.35,107.84,3290478.0,107.81,108.24,107.35,107.84,3290478.0
2022-04-01 10:50:00,107.83,108.3,107.5,108.14,2934823.0,107.83,108.3,107.5,108.14,2934823.0
2022-04-01 11:00:00,108.15,108.83,108.06,108.68,3445102.0,108.15,108.83,108.06,108.68,3445102.0
2022-04-01 11:10:00,108.68,108.96,107.88,108.0,2896952.0,108.68,108.96,107.88,108.0,2896952.0
2022-04-01 11:20:00,108.01,108.23,107.41,107.54,2412449.0,108.01,108.23,107.41,107.54,2412449.0
2022-04-01 11:30:00,107.56,107.77,106.83,106.93,2478666.0,107.56,107.77,106.83,106.93,2478666.0
2022-04-01 11:40:00,106.94,107.25,106.84,107.16,1933169.0,106.94,107.25,106.84,107.16,1933169.0
2022-04-01 11:50:00,107.15,107.5,106.68,106.81,2216355.0,107.15,107.5,106.68,106.81,2216355.0
2022-04-01 12:00:00,106.81,106.99,106.58,106.97,1889186.0,106.81,106.99,106.58,106.97,1889186.0
2022-04-01 12:10:00,106.97,107.17,106.73,106.81,1759600.0,106.97,107.17,106.73,106.81,1759600.0
2022-04-01 12:20:00,106.81,107.27,106.78,107.16,1874908.0,106.81,107.27,106.78,107.16,1874908.0
2022-04-01 12:30:00,107.15,107.16,106.37,106.64,1857003.0,107.15,107.16,106.37,106.64,1857003.0
2022-04-01 12:40:00,106.64,106.94,106.51,106.83,1685077.0,106.64,106.94,106.51,106.83,1685077.0
2022-04-01 12:50:00,106.82,106.91,106.24,106.3,1555305.0,106.82,106.91,106.24,106.3,1555305.0
2022-04-01 13:00:00,106.29,106.65,106.19,106.41,1488515.0,106.29,106.65,106.19,106.41,1488515.0
2022-04-01 13:10:00,106.41,106.48,106.16,106.41,1510092.0,106.41,106.48,106.16,106.41,1510092.0
2022-04-01 13:20:00,106.4,106.64,106.1,106.42,1722711.0,106.4,106.64,106.1,106.42,1722711.0
2022-04-01 13:30:00,106.4,107.2,106.31,107.03,1839318.0,106.4,107.2,106.31,107.03,1839318.0
2022-04-01 13:40:00,107.02,107.37,106.95,107.1,2042297.0,107.02,107.37,106.95,107.1,2042297.0
2022-04-01 13:50:00,107.09,107.25,106.86,106.87,1636632.0,107.09,107.25,106.86,106.87,1636632.0
2022-04-01 14:00:00,106.87,107.24,106.64,106.73,2470574.0,106.87,107.24,106.64,106.73,2470574.0
2022-04-01 14:10:00,106.71,107.13,106.53,106.98,1570703.0,106.71,107.13,106.53,106.98,1570703.0
2022-04-01 14:20:00,106.99,107.34,106.8,107.27,1764256.0,106.99,107.34,106.8,107.27,1764256.0
2022-04-01 14:30:00,107.27,107.63,107.17,107.36,1919793.0,107.27,107.63,107.17,107.36,1919793.0
2022-04-01 14:40:00,107.36,107.72,107.28,107.35,1908947.0,107.36,107.72,107.28,107.35,1908947.0
2022-04-01 14:50:00,107.35,107.42,107.09,107.27,1539075.0,107.35,107.42,107.09,107.27,1539075.0
2022-04-01 15:00:00,107.27,107.97,107.2,107.64,1977609.0,107.27,107.97,107.2,107.64,1977609.0
2022-04-01 15:10:00,107.64,107.79,106.97,106.98,2416411.0,107.64,107.79,106.97,106.98,2416411.0
2022-04-01 15:20:00,106.97,107.06,106.75,106.86,1785719.0,106.97,107.06,106.75,106.86,1785719.0
2022-04-01 15:30:00,106.86,107.08,106.53,106.76,1877398.0,106.86,107.08,106.53,106.76,1877398.0
2022-04-01 15:40:00,106.74,107.0,106.55,106.96,1761297.0,106.74,107.0,106.55,106.96,1761297.0
2022-04-01 15:50:00,106.97,108.27,106.96,108.19,5044592.0,106.97,108.27,106.96,108.19,5044592.0
2022-04-04 09:30:00,109.99,110.0,108.5,109.13,3931376.0,109.99,110.0,108.5,109.13,3931376.0
2022-04-04 09:40:00,109.19,109.5,108.37,108.93,3029937.0,109.19,109.5,108.37,108.93,3029937.0
2022-04-04 09:50:00,108.92,109.2,108.21,108.79,3102749.0,108.92,109.2,108.21,108.79,3102749.0
2022-04-04 10:00:00,108.79,109.0,108.43,108.88,2382721.0,108.79,109.0,108.43,108.88,2382721.0
2022-04-04 10:10:00,108.87,109.42,108.21,108.23,3112614.0,108.87,109.42,108.21,108.23,3112614.0
2022-04-04 10:20:00,108.23,108.28,107.52,107.89,3011945.0,108.23,108.28,107.52,107.89,3011945.0
2022-04-04 10:30:00,107.91,108.14,107.03,108.13,2657285.0,107.91,108.14,107.03,108.13,2657285.0
2022-04-04 10:40:00,108.12,108.32,107.51,108.27,1990764.0,108.12,108.32,107.51,108.27,1990764.0
2022-04-04 10:50:00,108.28,108.68,108.2,108.59,1900008.0,108.28,108.68,108.2,108.59,1900008.0
2022-04-04 11:00:00,108.57,109.11,108.54,108.99,1989712.0,108.57,109.11,108.54,108.99,1989712.0
2022-04-04 11:10:00,109.0,109.04,108.61,108.88,1626332.0,109.0,109.04,108.61,108.88,1626332.0
2022-04-04 11:20:00,108.86,110.1,108.68,110.05,2963999.0,108.86,110.1,108.68,110.05,2963999.0
2022-04-04 11:30:00,110.06,110.58,109.9,110.09,3131040.0,110.06,110.58,109.9,110.09,3131040.0
2022-04-04 11:40:00,110.09,110.46,109.9,110.27,1922810.0,110.09,110.46,109.9,110.27,1922810.0
2022-04-04 11:50:00,110.28,110.4,109.73,109.93,1647849.0,110.28,110.4,109.73,109.93,1647849.0
2022-04-04 12:00:00,109.95,109.96,109.38,109.48,1469741.0,109.95,109.96,109.38,109.48,1469741.0
2022-04-04 12:10:00,109.48,109.87,109.45,109.63,1169349.0,109.48,109.87,109.45,109.63,1169349.0
2022-04-04 12:20:00,109.62,109.66,109.39,109.56,918211.0,109.62,109.66,109.39,109.56,918211.0
2022-04-04 12:30:00,109.57,109.78,109.42,109.55,1005987.0,109.57,109.78,109.42,109.55,1005987.0
2022-04-04 12:40:00,109.56,109.58,109.21,109.42,1103028.0,109.56,109.58,109.21,109.42,1103028.0
2022-04-04 12:50:00,109.41,109.59,109.36,109.48,839360.0,109.41,109.59,109.36,109.48,839360.0
2022-04-04 13:00:00,109.48,109.49,108.96,109.11,1226168.0,109.48,109.49,108.96,109.11,1226168.0
2022-04-04 13:10:00,109.1,109.21,108.83,109.11,1152067.0,109.1,109.21,108.83,109.11,1152067.0
2022-04-04 13:20:00,109.11,109.3,109.05,109.25,844316.0,109.11,109.3,109.05,109.25,844316.0
2022-04-04 13:30:00,109.24,109.25,108.92,109.11,900632.0,109.24,109.25,108.92,109.11,900632.0
2022-04-04 13:40:00,109.12,109.76,109.07,109.58,1661201.0,109.12,109.76,109.07,109.58,1661201.0
2022-04-04 13:50:00,109.59,109.73,109.49,109.5,995164.0,109.59,109.73,109.49,109.5,995164.0
2022-04-04 14:00:00,109.5,109.5,108.38,108.45,1910201.0,109.5,109.5,108.38,108.45,1910201.0
2022-04-04 14:10:00,108.44,108.82,108.36,108.78,1420571.0,108.44,108.82,108.36,108.78,1420571.0
2022-04-04 14:20:00,108.78,109.09,108.69,109.01,1234023.0,108.78,109.09,108.69,109.01,1234023.0
2022-04-04 14:30:00,109.0,109.32,108.91,109.26,1539083.0,109.0,109.32,108.91,109.26,1539083.0
2022-04-04 14:40:00,109.24,109.54,109.2,109.49,1540049.0,109.24,109.54,109.2,109.49,1540049.0
2022-04-04 14:50:00,109.5,109.82,109.3,109.75,1775497.0,109.5,109.82,109.3,109.75,1775497.0
2022-04-04 15:00:00,109.73,110.17,109.52,110.14,2158069.0,109.73,110.17,109.52,110.14,2158069.0
2022-04-04 15:10:00,110.16,110.4,110.01,110.39,2015714.0,110.16,110.4,110.01,110.39,2015714.0
2022-04-04 15:20:00,110.39,110.94,110.39,110.65,2792889.0,110.39,110.94,110.39,110.65,2792889.0
2022-04-04 15:30:00,110.64,110.89,110.44,110.61,2169912.0,110.64,110.89,110.44,110.61,2169912.0
2022-04-04 15:40:00,110.61,110.8,110.09,110.13,2122943.0,110.61,110.8,110.09,110.13,2122943.0
2022-04-04 15:50:00,110.12,110.68,110.12,110.54,2809169.0,110.12,110.68,110.12,110.54,2809169.0
2022-04-05 09:30:00,109.69,110.32,109.08,109.83,3287476.0,109.69,110.32,109.08,109.83,3287476.0
2022-04-05 09:40:00,109.82,110.43,109.07,110.34,2848015.0,109.82,110.43,109.07,110.34,2848015.0
2022-04-05 09:50:00,110.38,110.48,109.73,110.16,2805546.0,110.38,110.48,109.73,110.16,2805546.0
2022-04-05 10:00:00,110.13,110.18,108.51,108.61,3052356.0,110.13,110.18,108.51,108.61,3052356.0
2022-04-05 10:10:00,108.62,108.78,107.78,107.85,2729194.0,108.62,108.78,107.78,107.85,2729194.0
2022-04-05 10:20:00,107.85,108.7,107.84,108.48,2605012.0,107.85,108.7,107.84,108.48,2605012.0
2022-04-05 10:30:00,108.47,108.83,108.01,108.12,2244689.0,108.47,108.83,108.01,108.12,2244689.0
2022-04-05 10:40:00,108.12,108.43,107.86,108.33,2022599.0,108.12,108.43,107.86,108.33,2022599.0
2022-04-05 10:50:00,108.33,108.44,107.89,108.07,1545802.0,108.33,108.44,107.89,108.07,1545802.0
2022-04-05 11:00:00,108.07,108.75,107.95,108.68,1769825.0,108.07,108.75,107.95,108.68,1769825.0
2022-04-05 11:10:00,108.69,108.9,108.15,108.45,1724648.0,108.69,108.9,108.15,108.45,1724648.0
2022-04-05 11:20:00,108.45,108.78,108.35,108.56,1162143.0,108.45,108.78,108.35,108.56,1162143.0
2022-04-05 11:30:00,108.56,108.67,108.04,108.26,1486085.0,108.56,108.67,108.04,108.26,1486085.0
2022-04-05 11:40:00,108.26,108.44,107.84,108.15,1673058.0,108.26,108.44,107.84,108.15,1673058.0
2022-04-05 11:50:00,108.14,108.37,107.99,108.09,1131190.0,108.14,108.37,107.99,108.09,1131190.0
2022-04-05 12:00:00,108.09,108.44,108.03,108.15,1386554.0,108.09,108.44,108.03,108.15,1386554.0
2022-04-05 12:10:00,108.16,108.26,107.53,107.55,1173194.0,108.16,108.26,107.53,107.55,1173194.0
2022-04-05 12:20:00,107.55,107.6,107.11,107.13,1530977.0,107.55,107.6,107.11,107.13,1530977.0
2022-04-05 12:30:00,107.13,107.34,106.96,107.2,1445178.0,107.13,107.34,106.96,107.2,1445178.0
2022-04-05 12:40:00,107.2,107.35,106.9,107.27,1149047.0,107.2,107.35,106.9,107.27,1149047.0
2022-04-05 12:50:00,107.27,107.36,107.04,107.2,1118379.0,107.27,107.36,107.04,107.2,1118379.0
2022-04-05 13:00:00,107.21,107.55,107.04,107.53,1071420.0,107.21,107.55,107.04,107.53,1071420.0
2022-04-05 13:10:00,107.54,107.73,107.41,107.61,1051017.0,107.54,107.73,107.41,107.61,1051017.0
2022-04-05 13:20:00,107.6,107.68,107.37,107.52,1020324.0,107.6,107.68,107.37,107.52,1020324.0
2022-04-05 13:30:00,107.53,107.58,107.0,107.02,1108331.0,107.53,107.58,107.0,107.02,1108331.0
2022-04-05 13:40:00,107.03,107.07,106.6,106.74,1262676.0,107.03,107.07,106.6,106.74,1262676.0
2022-04-05 13:50:00,106.73,107.16,106.58,107.14,1115462.0,106.73,107.16,106.58,107.14,1115462.0
2022-04-05 14:00:00,107.14,107.44,107.06,107.24,1180861.0,107.14,107.44,107.06,107.24,1180861.0
2022-04-05 14:10:00,107.25,107.89,107.13,107.85,1223730.0,107.25,107.89,107.13,107.85,1223730.0
2022-04-05 14:20:00,107.83,107.92,107.46,107.53,1543554.0,107.83,107.92,107.46,107.53,1543554.0
2022-04-05 14:30:00,107.52,107.76,107.25,107.3,1427699.0,107.52,107.76,107.25,107.3,1427699.0
2022-04-05 14:40:00,107.29,107.96,107.21,107.77,1738902.0,107.29,107.96,107.21,107.77,1738902.0
2022-04-05 14:50:00,107.78,107.83,107.09,107.19,1350034.0,107.78,107.83,107.09,107.19,1350034.0
2022-04-05 15:00:00,107.19,107.34,106.73,106.78,1527260.0,107.19,107.34,106.73,106.78,1527260.0
2022-04-05 15:10:00,106.79,106.86,106.3,106.34,1757135.0,106.79,106.86,106.3,106.34,1757135.0
2022-04-05 15:20:00,106.34,106.57,106.17,106.18,2018455.0,106.34,106.57,106.17,106.18,2018455.0
2022-04-05 15:30:00,106.18,106.33,106.05,106.13,1642586.0,106.18,106.33,106.05,106.13,1642586.0
2022-04-05 15:40:00,106.13,106.51,106.06,106.25,1814437.0,106.13,106.51,106.06,106.25,1814437.0
2022-04-05 15:50:00,106.26,106.97,106.18,106.81,3279913.0,106.26,106.97,106.18,106.81,3279913.0
2022-04-06 09:30:00,104.41,105.26,103.79,104.63,5317383.0,104.41,105.26,103.79,104.63,5317383.0
2022-04-06 09:40:00,104.6,104.91,103.19,103.41,3837466.0,104.6,104.91,103.19,103.41,3837466.0
2022-04-06 09:50:00,103.41,103.87,103.04,103.19,3289825.0,103.41,103.87,103.04,103.19,3289825.0
2022-04-06 10:00:00,103.2,103.28,101.82,101.97,4377384.0,103.2,103.28,101.82,101.97,4377384.0
2022-04-06 10:10:00,101.97,102.88,101.71,102.72,3566542.0,101.97,102.88,101.71,102.72,3566542.0
2022-04-06 10:20:00,102.7,103.19,102.27,102.32,2893702.0,102.7,103.19,102.27,102.32,2893702.0
2022-04-06 10:30:00,102.32,103.08,102.27,102.76,2373233.0,102.32,103.08,102.27,102.76,2373233.0
2022-04-06 10:40:00,102.74,103.52,102.4,103.34,2285874.0,102.74,103.52,102.4,103.34,2285874.0
2022-04-06 10:50:00,103.34,103.52,102.97,103.1,1901879.0,103.34,103.52,102.97,103.1,1901879.0
2022-04-06 11:00:00,103.1,103.59,102.72,102.86,2063801.0,103.1,103.59,102.72,102.86,2063801.0
2022-04-06 11:10:00,102.85,103.52,102.78,103.1,1740646.0,102.85,103.52,102.78,103.1,1740646.0
2022-04-06 11:20:00,103.1,103.9,103.0,103.52,2063848.0,103.1,103.9,103.0,103.52,2063848.0
2022-04-06 11:30:00,103.52,103.6,102.78,102.82,1881138.0,103.52,103.6,102.78,102.82,1881138.0
2022-04-06 11:40:00,102.83,103.63,102.82,103.49,1461903.0,102.83,103.63,102.82,103.49,1461903.0
2022-04-06 11:50:00,103.5,103.8,103.34,103.46,1479689.0,103.5,103.8,103.34,103.46,1479689.0
2022-04-06 12:00:00,103.43,103.56,102.81,102.89,1476896.0,103.43,103.56,102.81,102.89,1476896.0
2022-04-06 12:10:00,102.88,102.97,102.6,102.79,1182635.0,102.88,102.97,102.6,102.79,1182635.0
2022-04-06 12:20:00,102.81,102.81,102.52,102.71,1069960.0,102.81,102.81,102.52,102.71,1069960.0
2022-04-06 12:30:00,102.71,102.95,102.34,102.44,1144238.0,102.71,102.95,102.34,102.44,1144238.0
2022-04-06 12:40:00,102.44,102.55,101.88,102.25,1547055.0,102.44,102.55,101.88,102.25,1547055.0
2022-04-06 12:50:00,102.24,102.43,102.12,102.18,1098165.0,102.24,102.43,102.12,102.18,1098165.0
2022-04-06 13:00:00,102.17,102.38,102.07,102.29,911391.0,102.17,102.38,102.07,102.29,911391.0
2022-04-06 13:10:00,102.29,102.88,102.2,102.84,1241233.0,102.29,102.88,102.2,102.84,1241233.0
2022-04-06 13:20:00,102.84,103.2,102.78,103.2,1612080.0,102.84,103.2,102.78,103.2,1612080.0
2022-04-06 13:30:00,103.21,103.61,103.0,103.57,1716430.0,103.21,103.61,103.0,103.57,1716430.0
2022-04-06 13:40:00,103.56,104.49,103.56,104.45,2278059.0,103.56,104.49,103.56,104.45,2278059.0
2022-04-06 13:50:00,104.43,104.44,103.7,103.76,1393782.0,104.43,104.44,103.7,103.76,1393782.0
2022-04-06 14:00:00,103.73,105.28,102.92,102.99,3866485.0,103.73,105.28,102.92,102.99,3866485.0
2022-04-06 14:10:00,102.99,103.07,102.02,102.32,3255769.0,102.99,103.07,102.02,102.32,3255769.0
2022-04-06 14:20:00,102.32,103.13,102.15,102.83,2637790.0,102.32,103.13,102.15,102.83,2637790.0
2022-04-06 14:30:00,102.83,104.47,102.8,103.84,3377801.0,102.83,104.47,102.8,103.84,3377801.0
2022-04-06 14:40:00,103.82,104.29,103.35,103.53,2395202.0,103.82,104.29,103.35,103.53,2395202.0
2022-04-06 14:50:00,103.51,105.07,103.51,104.98,2899913.0,103.51,105.07,103.51,104.98,2899913.0
2022-04-06 15:00:00,104.98,105.75,104.63,104.74,3292961.0,104.98,105.75,104.63,104.74,3292961.0
2022-04-06 15:10:00,104.73,105.17,104.22,104.25,2469448.0,104.73,105.17,104.22,104.25,2469448.0
2022-04-06 15:20:00,104.24,104.36,103.6,103.75,1895437.0,104.24,104.36,103.6,103.75,1895437.0
2022-04-06 15:30:00,103.73,104.04,103.15,103.92,2226846.0,103.73,104.04,103.15,103.92,2226846.0
2022-04-06 15:40:00,103.92,104.49,103.56,104.27,2089318.0,103.92,104.49,103.56,104.27,2089318.0
2022-04-06 15:50:00,104.28,104.45,103.52,103.63,2525745.0,104.28,104.45,103.52,103.63,2525745.0
2022-04-07 09:30:00,103.92,105.04,103.84,104.62,3720244.0,103.92,105.04,103.84,104.62,3720244.0
2022-04-07 09:40:00,104.64,104.72,102.97,103.29,3263715.0,104.64,104.72,102.97,103.29,3263715.0
2022-04-07 09:50:00,103.29,104.88,103.2,104.69,3526795.0,103.29,104.88,103.2,104.69,3526795.0
2022-04-07 10:00:00,104.67,105.24,103.94,104.15,3548711.0,104.67,105.24,103.94,104.15,3548711.0
2022-04-07 10:10:00,104.15,105.24,104.03,104.44,3253564.0,104.15,105.24,104.03,104.44,3253564.0
2022-04-07 10:20:00,104.43,104.84,104.0,104.32,2856871.0,104.43,104.84,104.0,104.32,2856871.0
2022-04-07 10:30:00,104.32,104.8,103.58,103.69,2974757.0,104.32,104.8,103.58,103.69,2974757.0
2022-04-07 10:40:00,103.68,103.73,102.76,102.94,2389325.0,103.68,103.73,102.76,102.94,2389325.0
2022-04-07 10:50:00,102.95,103.66,102.94,103.44,2058065.0,102.95,103.66,102.94,103.44,2058065.0
2022-04-07 11:00:00,103.44,103.89,102.9,102.96,2318178.0,103.44,103.89,102.9,102.96,2318178.0
2022-04-07 11:10:00,102.97,103.08,102.54,102.76,2159894.0,102.97,103.08,102.54,102.76,2159894.0
2022-04-07 11:20:00,102.78,103.02,102.25,102.32,1844680.0,102.78,103.02,102.25,102.32,1844680.0
2022-04-07 11:30:00,102.33,102.38,101.8,102.2,2034655.0,102.33,102.38,101.8,102.2,2034655.0
2022-04-07 11:40:00,102.18,102.47,101.94,102.11,1591947.0,102.18,102.47,101.94,102.11,1591947.0
2022-04-07 11:50:00,102.1,102.12,101.55,101.85,1640638.0,102.1,102.12,101.55,101.85,1640638.0
2022-04-07 12:00:00,101.86,102.13,101.71,101.94,1556795.0,101.86,102.13,101.71,101.94,1556795.0
2022-04-07 12:10:00,101.94,102.16,101.83,102.04,1390220.0,101.94,102.16,101.83,102.04,1390220.0
2022-04-07 12:20:00,102.05,102.38,101.64,101.83,1482101.0,102.05,102.38,101.64,101.83,1482101.0
2022-04-07 12:30:00,101.83,101.87,101.41,101.41,1426306.0,101.83,101.87,101.41,101.41,1426306.0
2022-04-07 12:40:00,101.41,101.45,101.03,101.03,1464924.0,101.41,101.45,101.03,101.03,1464924.0
2022-04-07 12:50:00,101.03,101.75,100.91,101.72,1568809.0,101.03,101.75,100.91,101.72,1568809.0
2022-04-07 13:00:00,101.71,102.2,101.57,102.2,1636724.0,101.71,102.2,101.57,102.2,1636724.0
2022-04-07 13:10:00,102.19,102.63,102.04,102.47,1847016.0,102.19,102.63,102.04,102.47,1847016.0
2022-04-07 13:20:00,102.47,103.0,102.37,102.82,1980519.0,102.47,103.0,102.37,102.82,1980519.0
2022-04-07 13:30:00,102.81,103.2,102.76,102.83,1766492.0,102.81,103.2,102.76,102.83,1766492.0
2022-04-07 13:40:00,102.81,103.05,102.32,102.39,1930468.0,102.81,103.05,102.32,102.39,1930468.0
2022-04-07 13:50:00,102.4,103.56,102.31,103.46,1894827.0,102.4,103.56,102.31,103.46,1894827.0
2022-04-07 14:00:00,103.47,103.84,103.32,103.78,1778743.0,103.47,103.84,103.32,103.78,1778743.0
2022-04-07 14:10:00,103.79,103.79,103.15,103.23,1554591.0,103.79,103.79,103.15,103.23,1554591.0
2022-04-07 14:20:00,103.25,104.15,103.18,103.4,2087772.0,103.25,104.15,103.18,103.4,2087772.0
2022-04-07 14:30:00,103.4,103.59,103.19,103.45,1441675.0,103.4,103.59,103.19,103.45,1441675.0
2022-04-07 14:40:00,103.44,103.78,103.22,103.67,1620310.0,103.44,103.78,103.22,103.67,1620310.0
2022-04-07 14:50:00,103.65,104.35,103.51,104.17,1614828.0,103.65,104.35,103.51,104.17,1614828.0
2022-04-07 15:00:00,104.19,104.53,104.08,104.42,1557588.0,104.19,104.53,104.08,104.42,1557588.0
2022-04-07 15:10:00,104.4,104.94,104.33,104.72,1678936.0,104.4,104.94,104.33,104.72,1678936.0
2022-04-07 15:20:00,104.71,104.82,104.47,104.57,1314635.0,104.71,104.82,104.47,104.57,1314635.0
2022-04-07 15:30:00,104.57,105.07,104.52,105.0,1502263.0,104.57,105.07,104.52,105.0,1502263.0
2022-04-07 15:40:00,105.0,105.15,104.25,104.34,1790298.0,105.0,105.15,104.25,104.34,1790298.0
2022-04-07 15:50:00,104.32,104.43,103.56,103.68,2854941.0,104.32,104.43,103.56,103.68,2854941.0
2022-04-08 09:30:00,102.45,102.99,101.58,101.83,3537025.0,102.45,102.99,101.58,101.83,3537025.0
2022-04-08 09:40:00,101.82,102.28,101.37,102.02,3198384.0,101.82,102.28,101.37,102.02,3198384.0
2022-04-08 09:50:00,102.02,102.03,100.78,100.87,3239151.0,102.02,102.03,100.78,100.87,3239151.0
2022-04-08 10:00:00,100.87,101.35,100.46,101.23,2934470.0,100.87,101.35,100.46,101.23,2934470.0
2022-04-08 10:10:00,101.22,101.22,100.42,100.65,2598735.0,101.22,101.22,100.42,100.65,2598735.0
2022-04-08 10:20:00,100.66,101.82,100.54,101.58,3151191.0,100.66,101.82,100.54,101.58,3151191.0
2022-04-08 10:30:00,101.57,101.97,101.37,101.8,2754314.0,101.57,101.97,101.37,101.8,2754314.0
2022-04-08 10:40:00,101.78,102.16,101.03,101.04,2370100.0,101.78,102.16,101.03,101.04,2370100.0
2022-04-08 10:50:00,101.04,102.48,101.02,102.47,2810568.0,101.04,102.48,101.02,102.47,2810568.0
2022-04-08 11:00:00,102.45,102.67,101.97,102.32,2186564.0,102.45,102.67,101.97,102.32,2186564.0
2022-04-08 11:10:00,102.32,102.6,102.06,102.26,1509632.0,102.32,102.6,102.06,102.26,1509632.0
2022-04-08 11:20:00,102.27,102.29,101.73,101.87,1729319.0,102.27,102.29,101.73,101.87,1729319.0
2022-04-08 11:30:00,101.87,102.09,101.26,101.45,1889680.0,101.87,102.09,101.26,101.45,1889680.0
2022-04-08 11:40:00,101.44,101.85,101.28,101.56,1354791.0,101.44,101.85,101.28,101.56,1354791.0
2022-04-08 11:50:00,101.56,101.87,101.43,101.7,1462007.0,101.56,101.87,101.43,101.7,1462007.0
2022-04-08 12:00:00,101.69,102.1,101.64,101.83,1125222.0,101.69,102.1,101.64,101.83,1125222.0
2022-04-08 12:10:00,101.81,102.21,101.38,102.13,1698064.0,101.81,102.21,101.38,102.13,1698064.0
2022-04-08 12:20:00,102.14,102.43,102.11,102.23,1745513.0,102.14,102.43,102.11,102.23,1745513.0
2022-04-08 12:30:00,102.24,102.34,101.93,102.33,1353687.0,102.24,102.34,101.93,102.33,1353687.0
2022-04-08 12:40:00,102.33,102.66,102.23,102.29,1823486.0,102.33,102.66,102.23,102.29,1823486.0
2022-04-08 12:50:00,102.28,102.74,102.18,102.6,1687012.0,102.28,102.74,102.18,102.6,1687012.0
2022-04-08 13:00:00,102.6,102.61,102.18,102.42,1278849.0,102.6,102.61,102.18,102.42,1278849.0
2022-04-08 13:10:00,102.43,102.44,101.5,101.57,1797412.0,102.43,102.44,101.5,101.57,1797412.0
2022-04-08 13:20:00,101.57,101.71,100.98,101.06,2011926.0,101.57,101.71,100.98,101.06,2011926.0
2022-04-08 13:30:00,101.08,101.1,100.72,100.9,2229619.0,101.08,101.1,100.72,100.9,2229619.0
2022-04-08 13:40:00,100.9,101.07,100.75,100.88,1591397.0,100.9,101.07,100.75,100.88,1591397.0
2022-04-08 13:50:00,100.88,101.15,100.71,100.83,1566332.0,100.88,101.15,100.71,100.83,1566332.0
2022-04-08 14:00:00,100.84,101.07,100.55,100.76,1734700.0,100.84,101.07,100.55,100.76,1734700.0
2022-04-08 14:10:00,100.75,101.19,100.73,101.11,1524055.0,100.75,101.19,100.73,101.11,1524055.0
2022-04-08 14:20:00,101.11,101.34,100.44,100.62,2284889.0,101.11,101.34,100.44,100.62,2284889.0
2022-04-08 14:30:00,100.62,100.87,100.43,100.8,1703114.0,100.62,100.87,100.43,100.8,1703114.0
2022-04-08 14:40:00,100.8,101.04,100.6,100.98,1719306.0,100.8,101.04,100.6,100.98,1719306.0
2022-04-08 14:50:00,100.97,101.39,100.91,101.07,2599215.0,100.97,101.39,100.91,101.07,2599215.0
2022-04-08 15:00:00,101.06,101.12,100.75,100.9,1951288.0,101.06,101.12,100.75,100.9,1951288.0
2022-04-08 15:10:00,100.9,101.58,100.85,101.07,2787890.0,100.9,101.58,100.85,101.07,2787890.0
2022-04-08 15:20:00,101.06,101.18,100.78,100.88,1906494.0,101.06,101.18,100.78,100.88,1906494.0
2022-04-08 15:30:00,100.88,101.14,100.7,100.85,1717654.0,100.88,101.14,100.7,100.85,1717654.0
2022-04-08 15:40:00,100.84,101.28,100.78,100.95,2120347.0,100.84,101.28,100.78,100.95,2120347.0
2022-04-08 15:50:00,100.94,101.09,100.67,101.01,2684131.0,100.94,101.09,100.67,101.01,2684131.0
2022-04-11 09:30:00,98.55,98.63,96.52,96.86,6606389.0,98.55,98.63,96.52,96.86,6606389.0
2022-04-11 09:40:00,96.89,98.15,96.57,97.7,4752262.0,96.89,98.15,96.57,97.7,4752262.0
2022-04-11 09:50:00,97.7,97.84,96.82,97.1,3770556.0,97.7,97.84,96.82,97.1,3770556.0
2022-04-11 10:00:00,97.09,98.15,96.83,97.74,3768112.0,97.09,98.15,96.83,97.74,3768112.0
2022-04-11 10:10:00,97.73,98.25,97.27,97.36,2968573.0,97.73,98.25,97.27,97.36,2968573.0
2022-04-11 10:20:00,97.33,97.8,96.67,96.94,2736786.0,97.33,97.8,96.67,96.94,2736786.0
2022-04-11 10:30:00,96.95,97.55,96.8,96.86,2549516.0,96.95,97.55,96.8,96.86,2549516.0
2022-04-11 10:40:00,96.84,97.04,96.34,96.35,2488560.0,96.84,97.04,96.34,96.35,2488560.0
2022-04-11 10:50:00,96.35,96.62,96.17,96.25,2386644.0,96.35,96.62,96.17,96.25,2386644.0
2022-04-11 11:00:00,96.25,96.51,95.94,96.31,2007946.0,96.25,96.51,95.94,96.31,2007946.0
2022-04-11 11:10:00,96.31,96.67,96.09,96.3,1877147.0,96.31,96.67,96.09,96.3,1877147.0
2022-04-11 11:20:00,96.3,96.49,96.01,96.17,1372334.0,96.3,96.49,96.01,96.17,1372334.0
2022-04-11 11:30:00,96.19,96.87,96.12,96.59,1869995.0,96.19,96.87,96.12,96.59,1869995.0
2022-04-11 11:40:00,96.58,96.89,96.37,96.42,1384361.0,96.58,96.89,96.37,96.42,1384361.0
2022-04-11 11:50:00,96.42,96.77,96.23,96.52,1140765.0,96.42,96.77,96.23,96.52,1140765.0
2022-04-11 12:00:00,96.52,96.59,96.23,96.31,1129498.0,96.52,96.59,96.23,96.31,1129498.0
2022-04-11 12:10:00,96.33,96.47,95.99,96.26,1387760.0,96.33,96.47,95.99,96.26,1387760.0
2022-04-11 12:20:00,96.27,96.39,96.08,96.25,1259458.0,96.27,96.39,96.08,96.25,1259458.0
2022-04-11 12:30:00,96.25,96.73,96.24,96.65,1197081.0,96.25,96.73,96.24,96.65,1197081.0
2022-04-11 12:40:00,96.66,97.15,96.61,97.14,1508554.0,96.66,97.15,96.61,97.14,1508554.0
2022-04-11 12:50:00,97.14,97.58,96.95,97.41,1814050.0,97.14,97.58,96.95,97.41,1814050.0
2022-04-11 13:00:00,97.42,98.09,97.4,97.8,2013247.0,97.42,98.09,97.4,97.8,2013247.0
2022-04-11 13:10:00,97.8,98.09,97.52,97.69,1978568.0,97.8,98.09,97.52,97.69,1978568.0
2022-04-11 13:20:00,97.7,98.04,97.58,97.83,1436913.0,97.7,98.04,97.58,97.83,1436913.0
2022-04-11 13:30:00,97.83,98.5,97.8,97.99,1993248.0,97.83,98.5,97.8,97.99,1993248.0
2022-04-11 13:40:00,97.98,98.19,97.55,97.65,1515050.0,97.98,98.19,97.55,97.65,1515050.0
2022-04-11 13:50:00,97.66,97.9,97.51,97.88,1331771.0,97.66,97.9,97.51,97.88,1331771.0
2022-04-11 14:00:00,97.88,98.59,97.64,98.41,1771478.0,97.88,98.59,97.64,98.41,1771478.0
2022-04-11 14:10:00,98.4,98.49,97.55,97.58,1496099.0,98.4,98.49,97.55,97.58,1496099.0
2022-04-11 14:20:00,97.58,97.69,97.43,97.56,1247603.0,97.58,97.69,97.43,97.56,1247603.0
2022-04-11 14:30:00,97.56,97.78,97.36,97.64,1189628.0,97.56,97.78,97.36,97.64,1189628.0
2022-04-11 14:40:00,97.63,98.23,97.58,98.23,1346062.0,97.63,98.23,97.58,98.23,1346062.0
2022-04-11 14:50:00,98.23,98.48,98.14,98.31,1398507.0,98.23,98.48,98.14,98.31,1398507.0
2022-04-11 15:00:00,98.31,98.67,97.84,98.0,1856452.0,98.31,98.67,97.84,98.0,1856452.0
2022-04-11 15:10:00,98.02,98.23,97.75,97.84,1279985.0,98.02,98.23,97.75,97.84,1279985.0
2022-04-11 15:20:00,97.85,97.9,97.56,97.69,1360746.0,97.85,97.9,97.56,97.69,1360746.0
2022-04-11 15:30:00,97.67,97.76,97.34,97.51,1876928.0,97.67,97.76,97.34,97.51,1876928.0
2022-04-11 15:40:00,97.51,97.62,97.16,97.42,1888638.0,97.51,97.62,97.16,97.42,1888638.0
2022-04-11 15:50:00,97.41,97.51,97.22,97.36,2561900.0,97.41,97.51,97.22,97.36,2561900.0
2022-04-12 09:30:00,98.78,99.34,97.33,97.77,4828760.0,98.78,99.34,97.33,97.77,4828760.0
2022-04-12 09:40:00,97.79,98.41,97.22,98.37,3292877.0,97.79,98.41,97.22,98.37,3292877.0
2022-04-12 09:50:00,98.35,99.38,98.2,98.8,3398659.0,98.35,99.38,98.2,98.8,3398659.0
2022-04-12 10:00:00,98.84,99.59,98.45,98.87,3189920.0,98.84,99.59,98.45,98.87,3189920.0
2022-04-12 10:10:00,98.91,99.34,97.82,97.93,2999448.0,98.91,99.34,97.82,97.93,2999448.0
2022-04-12 10:20:00,97.93,98.09,97.47,97.56,2874378.0,97.93,98.09,97.47,97.56,2874378.0
2022-04-12 10:30:00,97.56,97.76,96.89,96.98,2574830.0,97.56,97.76,96.89,96.98,2574830.0
2022-04-12 10:40:00,96.98,97.27,96.46,96.49,2205155.0,96.98,97.27,96.46,96.49,2205155.0
2022-04-12 10:50:00,96.49,96.63,96.13,96.47,2319660.0,96.49,96.63,96.13,96.47,2319660.0
2022-04-12 11:00:00,96.46,96.93,96.22,96.33,1891704.0,96.46,96.93,96.22,96.33,1891704.0
2022-04-12 11:10:00,96.33,97.07,96.32,96.99,1804087.0,96.33,97.07,96.32,96.99,1804087.0
2022-04-12 11:20:00,97.0,97.47,96.81,97.42,2094025.0,97.0,97.47,96.81,97.42,2094025.0
2022-04-12 11:30:00,97.42,97.65,97.12,97.33,2247173.0,97.42,97.65,97.12,97.33,2247173.0
2022-04-12 11:40:00,97.33,97.57,97.01,97.04,1657406.0,97.33,97.57,97.01,97.04,1657406.0
2022-04-12 11:50:00,97.02,97.38,96.79,96.91,1483682.0,97.02,97.38,96.79,96.91,1483682.0
2022-04-12 12:00:00,96.91,96.94,96.45,96.64,1287029.0,96.91,96.94,96.45,96.64,1287029.0
2022-04-12 12:10:00,96.64,97.1,96.46,97.01,1433825.0,96.64,97.1,96.46,97.01,1433825.0
2022-04-12 12:20:00,97.0,97.01,96.32,96.49,1658711.0,97.0,97.01,96.32,96.49,1658711.0
2022-04-12 12:30:00,96.48,96.86,96.45,96.67,1375743.0,96.48,96.86,96.45,96.67,1375743.0
2022-04-12 12:40:00,96.67,96.86,96.42,96.84,1182862.0,96.67,96.86,96.42,96.84,1182862.0
2022-04-12 12:50:00,96.83,97.13,96.78,96.92,1268721.0,96.83,97.13,96.78,96.92,1268721.0
2022-04-12 13:00:00,96.9,97.06,96.48,96.7,1410036.0,96.9,97.06,96.48,96.7,1410036.0
2022-04-12 13:10:00,96.7,97.07,96.65,96.94,1336537.0,96.7,97.07,96.65,96.94,1336537.0
2022-04-12 13:20:00,96.94,97.25,96.66,96.7,1253793.0,96.94,97.25,96.66,96.7,1253793.0
2022-04-12 13:30:00,96.71,96.9,96.47,96.51,1134504.0,96.71,96.9,96.47,96.51,1134504.0
2022-04-12 13:40:00,96.51,96.61,96.14,96.17,1090642.0,96.51,96.61,96.14,96.17,1090642.0
2022-04-12 13:50:00,96.17,96.2,95.7,95.88,1651458.0,96.17,96.2,95.7,95.88,1651458.0
2022-04-12 14:00:00,95.88,96.23,95.78,96.01,1355810.0,95.88,96.23,95.78,96.01,1355810.0
2022-04-12 14:10:00,96.01,96.05,95.21,95.31,1737088.0,96.01,96.05,95.21,95.31,1737088.0
2022-04-12 14:20:00,95.31,95.46,95.12,95.28,1296483.0,95.31,95.46,95.12,95.28,1296483.0
2022-04-12 14:30:00,95.28,95.62,95.16,95.42,1441079.0,95.28,95.62,95.16,95.42,1441079.0
2022-04-12 14:40:00,95.41,95.83,95.24,95.72,1461429.0,95.41,95.83,95.24,95.72,1461429.0
2022-04-12 14:50:00,95.72,95.75,95.33,95.43,1322805.0,95.72,95.75,95.33,95.43,1322805.0
2022-04-12 15:00:00,95.4,95.49,94.75,94.78,1983260.0,95.4,95.49,94.75,94.78,1983260.0
2022-04-12 15:10:00,94.78,94.95,94.64,94.91,1563562.0,94.78,94.95,94.64,94.91,1563562.0
2022-04-12 15:20:00,94.91,95.01,94.6,94.78,1627064.0,94.91,95.01,94.6,94.78,1627064.0
2022-04-12 15:30:00,94.78,95.15,94.6,95.06,1569452.0,94.78,95.15,94.6,95.06,1569452.0
2022-04-12 15:40:00,95.04,95.35,94.71,95.29,2166079.0,95.04,95.35,94.71,95.29,2166079.0
2022-04-12 15:50:00,95.29,95.52,94.88,95.1,2523172.0,95.29,95.52,94.88,95.1,2523172.0
2022-04-13 09:30:00,95.3,96.67,94.71,96.3,4812466.0,95.3,96.67,94.71,96.3,4812466.0
2022-04-13 09:40:00,96.3,96.92,95.92,96.39,3577747.0,96.3,96.92,95.92,96.39,3577747.0
2022-04-13 09:50:00,96.38,96.83,95.83,95.94,3464471.0,96.38,96.83,95.83,95.94,3464471.0
2022-04-13 10:00:00,95.96,96.99,95.73,96.45,2983584.0,95.96,96.99,95.73,96.45,2983584.0
2022-04-13 10:10:00,96.43,97.49,96.28,97.36,2546026.0,96.43,97.49,96.28,97.36,2546026.0
2022-04-13 10:20:00,97.37,97.91,97.26,97.46,2282118.0,97.37,97.91,97.26,97.46,2282118.0
2022-04-13 10:30:00,97.47,98.06,97.39,97.5,2620496.0,97.47,98.06,97.39,97.5,2620496.0
2022-04-13 10:40:00,97.5,98.13,97.33,97.75,2612719.0,97.5,98.13,97.33,97.75,2612719.0
2022-04-13 10:50:00,97.76,97.8,97.08,97.13,2285684.0,97.76,97.8,97.08,97.13,2285684.0
2022-04-13 11:00:00,97.13,98.05,97.11,97.79,2138496.0,97.13,98.05,97.11,97.79,2138496.0
2022-04-13 11:10:00,97.78,98.11,97.64,97.9,2041317.0,97.78,98.11,97.64,97.9,2041317.0
2022-04-13 11:20:00,97.9,98.15,97.75,97.94,1538380.0,97.9,98.15,97.75,97.94,1538380.0
2022-04-13 11:30:00,97.95,98.04,97.29,97.54,1911134.0,97.95,98.04,97.29,97.54,1911134.0
2022-04-13 11:40:00,97.54,97.64,97.28,97.47,1456576.0,97.54,97.64,97.28,97.47,1456576.0
2022-04-13 11:50:00,97.47,97.56,97.22,97.41,1378099.0,97.47,97.56,97.22,97.41,1378099.0
2022-04-13 12:00:00,97.41,97.42,97.01,97.18,1342135.0,97.41,97.42,97.01,97.18,1342135.0
2022-04-13 12:10:00,97.16,97.21,96.65,96.86,1604239.0,97.16,97.21,96.65,96.86,1604239.0
2022-04-13 12:20:00,96.84,97.19,96.72,96.97,1086123.0,96.84,97.19,96.72,96.97,1086123.0
2022-04-13 12:30:00,96.97,97.13,96.74,97.01,1152968.0,96.97,97.13,96.74,97.01,1152968.0
2022-04-13 12:40:00,97.03,97.37,97.01,97.29,1423824.0,97.03,97.37,97.01,97.29,1423824.0
2022-04-13 12:50:00,97.3,97.59,97.3,97.48,1064622.0,97.3,97.59,97.3,97.48,1064622.0
2022-04-13 13:00:00,97.49,97.5,97.12,97.21,953270.0,97.49,97.5,97.12,97.21,953270.0
2022-04-13 13:10:00,97.19,97.45,97.05,97.1,956880.0,97.19,97.45,97.05,97.1,956880.0
2022-04-13 13:20:00,97.08,97.3,96.97,97.17,889144.0,97.08,97.3,96.97,97.17,889144.0
2022-04-13 13:30:00,97.18,97.25,96.83,96.92,840521.0,97.18,97.25,96.83,96.92,840521.0
2022-04-13 13:40:00,96.9,96.98,96.65,96.72,805482.0,96.9,96.98,96.65,96.72,805482.0
2022-04-13 13:50:00,96.71,96.79,96.43,96.76,1244712.0,96.71,96.79,96.43,96.76,1244712.0
2022-04-13 14:00:00,96.76,96.99,96.6,96.9,1142466.0,96.76,96.99,96.6,96.9,1142466.0
2022-04-13 14:10:00,96.9,97.02,96.67,96.9,871697.0,96.9,97.02,96.67,96.9,871697.0
2022-04-13 14:20:00,96.91,97.15,96.87,97.08,939054.0,96.91,97.15,96.87,97.08,939054.0
2022-04-13 14:30:00,97.08,97.28,96.92,97.12,973665.0,97.08,97.28,96.92,97.12,973665.0
2022-04-13 14:40:00,97.11,97.41,97.04,97.36,850424.0,97.11,97.41,97.04,97.36,850424.0
2022-04-13 14:50:00,97.35,97.45,97.23,97.28,1100724.0,97.35,97.45,97.23,97.28,1100724.0
2022-04-13 15:00:00,97.28,97.6,97.01,97.53,1343753.0,97.28,97.6,97.01,97.53,1343753.0
2022-04-13 15:10:00,97.53,97.85,97.38,97.84,1315183.0,97.53,97.85,97.38,97.84,1315183.0
2022-04-13 15:20:00,97.83,98.06,97.78,98.04,1642358.0,97.83,98.06,97.78,98.04,1642358.0
2022-04-13 15:30:00,98.04,98.27,98.01,98.21,1708666.0,98.04,98.27,98.01,98.21,1708666.0
2022-04-13 15:40:00,98.2,98.33,97.89,97.97,1748015.0,98.2,98.33,97.89,97.97,1748015.0
2022-04-13 15:50:00,97.96,98.05,97.51,97.75,2609519.0,97.96,98.05,97.51,97.75,2609519.0
2022-04-14 09:30:00,98.37,98.39,97.1,97.17,4491573.0,98.37,98.39,97.1,97.17,4491573.0
2022-04-14 09:40:00,97.18,97.32,96.43,96.7,3189090.0,97.18,97.32,96.43,96.7,3189090.0
2022-04-14 09:50:00,96.71,96.79,96.11,96.28,2106386.0,96.71,96.79,96.11,96.28,2106386.0
2022-04-14 10:00:00,96.3,96.47,95.57,95.75,2232882.0,96.3,96.47,95.57,95.75,2232882.0
2022-04-14 10:10:00,95.74,96.21,95.54,95.66,2178649.0,95.74,96.21,95.54,95.66,2178649.0
2022-04-14 10:20:00,95.66,95.83,95.36,95.53,1955775.0,95.66,95.83,95.36,95.53,1955775.0
2022-04-14 10:30:00,95.52,95.94,95.3,95.41,1861450.0,95.52,95.94,95.3,95.41,1861450.0
2022-04-14 10:40:00,95.41,95.68,95.26,95.42,1526562.0,95.41,95.68,95.26,95.42,1526562.0
2022-04-14 10:50:00,95.41,95.67,95.22,95.46,1554244.0,95.41,95.67,95.22,95.46,1554244.0
2022-04-14 11:00:00,95.45,96.13,95.3,95.87,2079702.0,95.45,96.13,95.3,95.87,2079702.0
2022-04-14 11:10:00,95.87,96.18,95.52,95.96,1635237.0,95.87,96.18,95.52,95.96,1635237.0
2022-04-14 11:20:00,95.99,96.36,95.72,95.98,1338847.0,95.99,96.36,95.72,95.98,1338847.0
2022-04-14 11:30:00,95.98,95.99,95.64,95.75,1138835.0,95.98,95.99,95.64,95.75,1138835.0
2022-04-14 11:40:00,95.76,95.96,95.32,95.64,1411971.0,95.76,95.96,95.32,95.64,1411971.0
2022-04-14 11:50:00,95.65,95.68,95.48,95.51,961276.0,95.65,95.68,95.48,95.51,961276.0
2022-04-14 12:00:00,95.5,95.7,95.35,95.57,1283450.0,95.5,95.7,95.35,95.57,1283450.0
2022-04-14 12:10:00,95.58,95.67,95.33,95.43,894420.0,95.58,95.67,95.33,95.43,894420.0
2022-04-14 12:20:00,95.43,95.58,95.22,95.3,990541.0,95.43,95.58,95.22,95.3,990541.0
2022-04-14 12:30:00,95.3,95.41,95.21,95.29,881939.0,95.3,95.41,95.21,95.29,881939.0
2022-04-14 12:40:00,95.27,95.31,94.82,94.9,1240497.0,95.27,95.31,94.82,94.9,1240497.0
2022-04-14 12:50:00,94.89,95.14,94.81,95.11,1111714.0,94.89,95.14,94.81,95.11,1111714.0
2022-04-14 13:00:00,95.09,95.19,94.92,95.03,1068273.0,95.09,95.19,94.92,95.03,1068273.0
2022-04-14 13:10:00,95.02,95.05,94.8,94.84,1116433.0,95.02,95.05,94.8,94.84,1116433.0
2022-04-14 13:20:00,94.85,94.95,94.71,94.77,1011376.0,94.85,94.95,94.71,94.77,1011376.0
2022-04-14 13:30:00,94.79,95.05,94.72,94.93,1114913.0,94.79,95.05,94.72,94.93,1114913.0
2022-04-14 13:40:00,94.93,95.15,94.88,95.07,995186.0,94.93,95.15,94.88,95.07,995186.0
2022-04-14 13:50:00,95.08,95.08,94.56,94.78,1504541.0,95.08,95.08,94.56,94.78,1504541.0
2022-04-14 14:00:00,94.79,95.08,94.72,94.84,1351939.0,94.79,95.08,94.72,94.84,1351939.0
2022-04-14 14:10:00,94.85,95.01,94.74,94.85,1068727.0,94.85,95.01,94.74,94.85,1068727.0
2022-04-14 14:20:00,94.84,94.87,94.65,94.76,850443.0,94.84,94.87,94.65,94.76,850443.0
2022-04-14 14:30:00,94.76,94.84,94.36,94.41,1036664.0,94.76,94.84,94.36,94.41,1036664.0
2022-04-14 14:40:00,94.4,94.64,94.39,94.5,767805.0,94.4,94.64,94.39,94.5,767805.0
2022-04-14 14:50:00,94.5,94.52,93.79,93.83,1552694.0,94.5,94.52,93.79,93.83,1552694.0
2022-04-14 15:00:00,93.83,93.94,93.64,93.67,1287220.0,93.83,93.94,93.64,93.67,1287220.0
2022-04-14 15:10:00,93.68,94.05,93.56,93.95,1602712.0,93.68,94.05,93.56,93.95,1602712.0
2022-04-14 15:20:00,93.94,94.07,93.79,93.95,1153072.0,93.94,94.07,93.79,93.95,1153072.0
2022-04-14 15:30:00,93.95,94.01,93.42,93.44,1626275.0,93.95,94.01,93.42,93.44,1626275.0
2022-04-14 15:40:00,93.44,93.63,93.34,93.42,2191095.0,93.44,93.63,93.34,93.42,2191095.0
2022-04-14 15:50:00,93.42,93.54,92.92,93.06,3940608.0,93.42,93.54,92.92,93.06,3940608.0
2022-04-18 09:30:00,92.06,94.07,92.0,92.65,4780279.0,92.06,94.07,92.0,92.65,4780279.0
2022-04-18 09:40:00,92.63,93.53,92.25,92.33,3597403.0,92.63,93.53,92.25,92.33,3597403.0
2022-04-18 09:50:00,92.34,92.72,91.64,92.65,3137443.0,92.34,92.72,91.64,92.65,3137443.0
2022-04-18 10:00:00,92.63,93.99,92.36,93.61,3664446.0,92.63,93.99,92.36,93.61,3664446.0
2022-04-18 10:10:00,93.6,94.54,93.41,94.25,3024196.0,93.6,94.54,93.41,94.25,3024196.0
2022-04-18 10:20:00,94.24,94.48,93.79,94.24,2660153.0,94.24,94.48,93.79,94.24,2660153.0
2022-04-18 10:30:00,94.24,94.73,93.89,94.27,2820323.0,94.24,94.73,93.89,94.27,2820323.0
2022-04-18 10:40:00,94.26,94.54,94.09,94.22,1942898.0,94.26,94.54,94.09,94.22,1942898.0
2022-04-18 10:50:00,94.22,94.23,93.53,93.82,1687572.0,94.22,94.23,93.53,93.82,1687572.0
2022-04-18 11:00:00,93.82,94.12,93.53,93.53,1583641.0,93.82,94.12,93.53,93.53,1583641.0
2022-04-18 11:10:00,93.53,93.7,93.07,93.19,1546472.0,93.53,93.7,93.07,93.19,1546472.0
2022-04-18 11:20:00,93.18,93.28,92.98,93.13,1907336.0,93.18,93.28,92.98,93.13,1907336.0
2022-04-18 11:30:00,93.14,93.26,92.84,93.1,1543764.0,93.14,93.26,92.84,93.1,1543764.0
2022-04-18 11:40:00,93.07,93.21,92.98,92.99,1204495.0,93.07,93.21,92.98,92.99,1204495.0
2022-04-18 11:50:00,92.98,93.47,92.93,93.42,1198417.0,92.98,93.47,92.93,93.42,1198417.0
2022-04-18 12:00:00,93.42,93.52,93.15,93.18,1058633.0,93.42,93.52,93.15,93.18,1058633.0
2022-04-18 12:10:00,93.17,93.23,92.53,92.61,1681828.0,93.17,93.23,92.53,92.61,1681828.0
2022-04-18 12:20:00,92.61,92.72,92.48,92.63,1205554.0,92.61,92.72,92.48,92.63,1205554.0
2022-04-18 12:30:00,92.63,92.86,92.48,92.71,1158797.0,92.63,92.86,92.48,92.71,1158797.0
2022-04-18 12:40:00,92.71,92.99,92.56,92.89,908543.0,92.71,92.99,92.56,92.89,908543.0
2022-04-18 12:50:00,92.9,93.16,92.84,93.05,948092.0,92.9,93.16,92.84,93.05,948092.0
2022-04-18 13:00:00,93.06,93.46,92.85,93.42,1092215.0,93.06,93.46,92.85,93.42,1092215.0
2022-04-18 13:10:00,93.42,93.67,93.39,93.52,1143133.0,93.42,93.67,93.39,93.52,1143133.0
2022-04-18 13:20:00,93.51,93.86,93.5,93.68,1135951.0,93.51,93.86,93.5,93.68,1135951.0
2022-04-18 13:30:00,93.68,94.45,93.6,94.42,1597815.0,93.68,94.45,93.6,94.42,1597815.0
2022-04-18 13:40:00,94.43,94.77,94.26,94.65,1719568.0,94.43,94.77,94.26,94.65,1719568.0
2022-04-18 13:50:00,94.64,94.94,94.56,94.76,1383254.0,94.64,94.94,94.56,94.76,1383254.0
2022-04-18 14:00:00,94.77,95.07,94.46,94.5,1472043.0,94.77,95.07,94.46,94.5,1472043.0
2022-04-18 14:10:00,94.5,94.6,94.15,94.27,1561271.0,94.5,94.6,94.15,94.27,1561271.0
2022-04-18 14:20:00,94.29,95.16,94.2,94.72,1993204.0,94.29,95.16,94.2,94.72,1993204.0
2022-04-18 14:30:00,94.73,94.91,94.59,94.76,1283419.0,94.73,94.91,94.59,94.76,1283419.0
2022-04-18 14:40:00,94.75,94.83,94.19,94.3,1423605.0,94.75,94.83,94.19,94.3,1423605.0
2022-04-18 14:50:00,94.29,94.48,94.08,94.17,1335112.0,94.29,94.48,94.08,94.17,1335112.0
2022-04-18 15:00:00,94.16,94.25,93.87,93.97,1288479.0,94.16,94.25,93.87,93.97,1288479.0
2022-04-18 15:10:00,93.98,94.1,93.67,93.81,1165378.0,93.98,94.1,93.67,93.81,1165378.0
2022-04-18 15:20:00,93.83,94.01,93.66,93.7,1084638.0,93.83,94.01,93.66,93.7,1084638.0
2022-04-18 15:30:00,93.7,93.7,93.21,93.34,1302629.0,93.7,93.7,93.21,93.34,1302629.0
2022-04-18 15:40:00,93.34,93.42,92.89,92.93,1680554.0,93.34,93.42,92.89,92.93,1680554.0
2022-04-18 15:50:00,92.94,93.9,92.7,93.9,2599732.0,92.94,93.9,92.7,93.9,2599732.0
2022-04-19 09:30:00,93.41,93.95,92.84,93.13,3859499.0,93.41,93.95,92.84,93.13,3859499.0
2022-04-19 09:40:00,93.11,94.93,92.98,94.57,4269865.0,93.11,94.93,92.98,94.57,4269865.0
2022-04-19 09:50:00,94.59,95.25,94.19,95.09,3445770.0,94.59,95.25,94.19,95.09,3445770.0
2022-04-19 10:00:00,95.11,95.62,94.86,95.38,2796844.0,95.11,95.62,94.86,95.38,2796844.0
2022-04-19 10:10:00,95.4,95.92,95.34,95.8,2349065.0,95.4,95.92,95.34,95.8,2349065.0
2022-04-19 10:20:00,95.81,96.02,95.52,95.73,2396469.0,95.81,96.02,95.52,95.73,2396469.0
2022-04-19 10:30:00,95.75,96.54,95.65,96.52,2500172.0,95.75,96.54,95.65,96.52,2500172.0
2022-04-19 10:40:00,96.51,96.95,96.33,96.9,2735801.0,96.51,96.95,96.33,96.9,2735801.0
2022-04-19 10:50:00,96.9,97.07,96.62,96.68,2177199.0,96.9,97.07,96.62,96.68,2177199.0
2022-04-19 11:00:00,96.68,96.73,96.41,96.56,1818195.0,96.68,96.73,96.41,96.56,1818195.0
2022-04-19 11:10:00,96.55,96.79,96.14,96.25,2102640.0,96.55,96.79,96.14,96.25,2102640.0
2022-04-19 11:20:00,96.23,96.63,96.17,96.59,1509228.0,96.23,96.63,96.17,96.59,1509228.0
2022-04-19 11:30:00,96.59,96.68,96.14,96.38,1329212.0,96.59,96.68,96.14,96.38,1329212.0
2022-04-19 11:40:00,96.37,96.86,96.21,96.78,1414811.0,96.37,96.86,96.21,96.78,1414811.0
2022-04-19 11:50:00,96.77,96.88,96.4,96.44,1156666.0,96.77,96.88,96.4,96.44,1156666.0
2022-04-19 12:00:00,96.43,96.45,96.15,96.19,1111544.0,96.43,96.45,96.15,96.19,1111544.0
2022-04-19 12:10:00,96.18,96.24,95.83,95.99,1417447.0,96.18,96.24,95.83,95.99,1417447.0
2022-04-19 12:20:00,96.0,96.08,95.77,95.85,1126072.0,96.0,96.08,95.77,95.85,1126072.0
2022-04-19 12:30:00,95.85,95.95,95.62,95.66,1061895.0,95.85,95.95,95.62,95.66,1061895.0
2022-04-19 12:40:00,95.67,95.88,95.59,95.82,1067340.0,95.67,95.88,95.59,95.82,1067340.0
2022-04-19 12:50:00,95.83,95.99,95.67,95.74,1172890.0,95.83,95.99,95.67,95.74,1172890.0
2022-04-19 13:00:00,95.74,95.95,95.59,95.6,1144192.0,95.74,95.95,95.59,95.6,1144192.0
2022-04-19 13:10:00,95.62,95.96,95.46,95.93,1104128.0,95.62,95.96,95.46,95.93,1104128.0
2022-04-19 13:20:00,95.93,96.06,95.57,95.62,1079634.0,95.93,96.06,95.57,95.62,1079634.0
2022-04-19 13:30:00,95.64,96.12,95.61,96.11,1018265.0,95.64,96.12,95.61,96.11,1018265.0
2022-04-19 13:40:00,96.1,96.25,95.87,96.2,1097775.0,96.1,96.25,95.87,96.2,1097775.0
2022-04-19 13:50:00,96.21,96.49,96.21,96.4,1179808.0,96.21,96.49,96.21,96.4,1179808.0
2022-04-19 14:00:00,96.4,96.45,96.14,96.26,915388.0,96.4,96.45,96.14,96.26,915388.0
2022-04-19 14:10:00,96.27,96.29,95.58,95.69,1176758.0,96.27,96.29,95.58,95.69,1176758.0
2022-04-19 14:20:00,95.69,95.9,95.57,95.86,949714.0,95.69,95.9,95.57,95.86,949714.0
2022-04-19 14:30:00,95.85,96.28,95.74,96.25,1192008.0,95.85,96.28,95.74,96.25,1192008.0
2022-04-19 14:40:00,96.25,96.31,96.07,96.17,1100263.0,96.25,96.31,96.07,96.17,1100263.0
2022-04-19 14:50:00,96.18,96.4,96.07,96.32,1066860.0,96.18,96.4,96.07,96.32,1066860.0
2022-04-19 15:00:00,96.33,96.4,95.91,96.38,1072834.0,96.33,96.4,95.91,96.38,1072834.0
2022-04-19 15:10:00,96.39,96.77,96.33,96.66,1962318.0,96.39,96.77,96.33,96.66,1962318.0
2022-04-19 15:20:00,96.66,96.86,96.56,96.72,1326231.0,96.66,96.86,96.56,96.72,1326231.0
2022-04-19 15:30:00,96.73,97.0,96.71,96.95,1521242.0,96.73,97.0,96.71,96.95,1521242.0
2022-04-19 15:40:00,96.94,96.94,96.44,96.66,1922095.0,96.94,96.94,96.44,96.66,1922095.0
2022-04-19 15:50:00,96.67,97.05,96.6,96.93,3293556.0,96.67,97.05,96.6,96.93,3293556.0
2022-04-20 09:30:00,97.83,97.91,96.25,96.37,3864485.0,97.83,97.91,96.25,96.37,3864485.0
2022-04-20 09:40:00,96.37,96.39,95.5,96.31,3258388.0,96.37,96.39,95.5,96.31,3258388.0
2022-04-20 09:50:00,96.31,96.52,95.46,95.69,2982807.0,96.31,96.52,95.46,95.69,2982807.0
2022-04-20 10:00:00,95.68,95.99,94.85,95.39,2423243.0,95.68,95.99,94.85,95.39,2423243.0
2022-04-20 10:10:00,95.39,95.95,95.35,95.57,1638326.0,95.39,95.95,95.35,95.57,1638326.0
2022-04-20 10:20:00,95.58,95.9,95.18,95.77,1459830.0,95.58,95.9,95.18,95.77,1459830.0
2022-04-20 10:30:00,95.78,95.93,95.38,95.48,1611614.0,95.78,95.93,95.38,95.48,1611614.0
2022-04-20 10:40:00,95.5,95.95,95.48,95.84,1194700.0,95.5,95.95,95.48,95.84,1194700.0
2022-04-20 10:50:00,95.83,96.36,95.73,95.93,1452738.0,95.83,96.36,95.73,95.93,1452738.0
2022-04-20 11:00:00,95.91,95.96,95.27,95.31,1274496.0,95.91,95.96,95.27,95.31,1274496.0
2022-04-20 11:10:00,95.32,95.36,94.68,94.71,1681453.0,95.32,95.36,94.68,94.71,1681453.0
2022-04-20 11:20:00,94.71,94.88,94.55,94.69,1177114.0,94.71,94.88,94.55,94.69,1177114.0
2022-04-20 11:30:00,94.7,94.9,94.54,94.82,1016394.0,94.7,94.9,94.54,94.82,1016394.0
2022-04-20 11:40:00,94.81,94.94,94.26,94.3,1265860.0,94.81,94.94,94.26,94.3,1265860.0
2022-04-20 11:50:00,94.31,94.36,93.89,94.09,1124126.0,94.31,94.36,93.89,94.09,1124126.0
2022-04-20 12:00:00,94.08,94.35,93.91,94.05,1089994.0,94.08,94.35,93.91,94.05,1089994.0
2022-04-20 12:10:00,94.04,94.07,93.81,93.89,1163202.0,94.04,94.07,93.81,93.89,1163202.0
2022-04-20 12:20:00,93.9,93.93,93.63,93.9,1098956.0,93.9,93.93,93.63,93.9,1098956.0
2022-04-20 12:30:00,93.91,94.28,93.84,94.07,1123856.0,93.91,94.28,93.84,94.07,1123856.0
2022-04-20 12:40:00,94.04,94.27,93.94,94.14,728405.0,94.04,94.27,93.94,94.14,728405.0
2022-04-20 12:50:00,94.14,94.34,94.0,94.07,901580.0,94.14,94.34,94.0,94.07,901580.0
2022-04-20 13:00:00,94.07,94.35,93.83,93.98,1174457.0,94.07,94.35,93.83,93.98,1174457.0
2022-04-20 13:10:00,93.96,94.59,93.93,94.2,1220775.0,93.96,94.59,93.93,94.2,1220775.0
2022-04-20 13:20:00,94.2,94.41,94.14,94.22,790057.0,94.2,94.41,94.14,94.22,790057.0
2022-04-20 13:30:00,94.22,94.34,94.04,94.14,728246.0,94.22,94.34,94.04,94.14,728246.0
2022-04-20 13:40:00,94.14,94.67,94.1,94.29,964238.0,94.14,94.67,94.1,94.29,964238.0
2022-04-20 13:50:00,94.29,94.32,94.02,94.24,871428.0,94.29,94.32,94.02,94.24,871428.0
2022-04-20 14:00:00,94.23,94.43,94.0,94.05,749285.0,94.23,94.43,94.0,94.05,749285.0
2022-04-20 14:10:00,94.05,94.09,93.62,93.67,1020646.0,94.05,94.09,93.62,93.67,1020646.0
2022-04-20 14:20:00,93.67,93.69,93.46,93.56,890856.0,93.67,93.69,93.46,93.56,890856.0
2022-04-20 14:30:00,93.54,93.75,93.35,93.41,941073.0,93.54,93.75,93.35,93.41,941073.0
2022-04-20 14:40:00,93.41,93.8,93.37,93.69,899346.0,93.41,93.8,93.37,93.69,899346.0
2022-04-20 14:50:00,93.69,93.74,93.2,93.46,895440.0,93.69,93.74,93.2,93.46,895440.0
2022-04-20 15:00:00,93.45,93.88,93.41,93.68,1220972.0,93.45,93.88,93.41,93.68,1220972.0
2022-04-20 15:10:00,93.69,93.98,93.53,93.83,1238516.0,93.69,93.98,93.53,93.83,1238516.0
2022-04-20 15:20:00,93.83,94.07,93.63,93.89,1246968.0,93.83,94.07,93.63,93.89,1246968.0
2022-04-20 15:30:00,93.87,94.1,93.73,94.0,1378267.0,93.87,94.1,93.73,94.0,1378267.0
2022-04-20 15:40:00,94.0,94.65,93.98,94.51,1554104.0,94.0,94.65,93.98,94.51,1554104.0
2022-04-20 15:50:00,94.52,94.61,93.9,94.02,2389648.0,94.52,94.61,93.9,94.02,2389648.0
2022-04-21 09:30:00,95.16,96.23,94.9,95.51,3035917.0,95.16,96.23,94.9,95.51,3035917.0
2022-04-21 09:40:00,95.53,95.65,94.59,94.82,2581645.0,95.53,95.65,94.59,94.82,2581645.0
2022-04-21 09:50:00,94.85,95.06,93.55,93.63,2770459.0,94.85,95.06,93.55,93.63,2770459.0
2022-04-21 10:00:00,93.65,93.84,92.92,93.07,2624466.0,93.65,93.84,92.92,93.07,2624466.0
2022-04-21 10:10:00,93.06,93.3,92.67,93.02,2185232.0,93.06,93.3,92.67,93.02,2185232.0
2022-04-21 10:20:00,92.99,93.87,92.55,93.7,2441208.0,92.99,93.87,92.55,93.7,2441208.0
2022-04-21 10:30:00,93.72,94.0,93.28,93.45,1929161.0,93.72,94.0,93.28,93.45,1929161.0
2022-04-21 10:40:00,93.45,93.46,92.63,92.66,2027957.0,93.45,93.46,92.63,92.66,2027957.0
2022-04-21 10:50:00,92.66,92.9,92.43,92.77,1489045.0,92.66,92.9,92.43,92.77,1489045.0
2022-04-21 11:00:00,92.76,93.13,92.57,92.95,1662148.0,92.76,93.13,92.57,92.95,1662148.0
2022-04-21 11:10:00,92.94,93.26,92.71,93.04,1174928.0,92.94,93.26,92.71,93.04,1174928.0
2022-04-21 11:20:00,93.02,93.27,92.58,92.82,1596358.0,93.02,93.27,92.58,92.82,1596358.0
2022-04-21 11:30:00,92.8,92.9,92.29,92.39,1395090.0,92.8,92.9,92.29,92.39,1395090.0
2022-04-21 11:40:00,92.39,92.47,91.96,92.09,1591286.0,92.39,92.47,91.96,92.09,1591286.0
2022-04-21 11:50:00,92.09,92.18,91.44,91.47,1409688.0,92.09,92.18,91.44,91.47,1409688.0
2022-04-21 12:00:00,91.47,91.99,91.39,91.68,1186908.0,91.47,91.99,91.39,91.68,1186908.0
2022-04-21 12:10:00,91.66,91.91,91.52,91.8,836425.0,91.66,91.91,91.52,91.8,836425.0
2022-04-21 12:20:00,91.82,91.85,91.22,91.22,1334088.0,91.82,91.85,91.22,91.22,1334088.0
2022-04-21 12:30:00,91.22,91.56,91.12,91.3,1233578.0,91.22,91.56,91.12,91.3,1233578.0
2022-04-21 12:40:00,91.31,91.72,91.26,91.28,1076002.0,91.31,91.72,91.26,91.28,1076002.0
2022-04-21 12:50:00,91.28,91.29,90.95,91.15,1051620.0,91.28,91.29,90.95,91.15,1051620.0
2022-04-21 13:00:00,91.14,91.25,90.84,90.95,1067686.0,91.14,91.25,90.84,90.95,1067686.0
2022-04-21 13:10:00,90.95,91.19,90.65,90.79,1403944.0,90.95,91.19,90.65,90.79,1403944.0
2022-04-21 13:20:00,90.78,91.81,90.77,91.67,1922420.0,90.78,91.81,90.77,91.67,1922420.0
2022-04-21 13:30:00,91.66,91.86,90.95,91.09,1349782.0,91.66,91.86,90.95,91.09,1349782.0
2022-04-21 13:40:00,91.08,91.31,90.94,90.95,889426.0,91.08,91.31,90.94,90.95,889426.0
2022-04-21 13:50:00,90.95,91.05,90.54,90.68,825998.0,90.95,91.05,90.54,90.68,825998.0
2022-04-21 14:00:00,90.67,90.67,89.92,89.98,1714163.0,90.67,90.67,89.92,89.98,1714163.0
2022-04-21 14:10:00,89.97,90.16,89.75,89.97,1596750.0,89.97,90.16,89.75,89.97,1596750.0
2022-04-21 14:20:00,89.96,90.27,89.91,90.16,1312276.0,89.96,90.27,89.91,90.16,1312276.0
2022-04-21 14:30:00,90.17,90.88,90.04,90.39,1524005.0,90.17,90.88,90.04,90.39,1524005.0
2022-04-21 14:40:00,90.39,90.46,89.98,90.02,1283478.0,90.39,90.46,89.98,90.02,1283478.0
2022-04-21 14:50:00,90.02,90.31,89.93,90.26,1294072.0,90.02,90.31,89.93,90.26,1294072.0
2022-04-21 15:00:00,90.26,90.28,89.6,89.61,1178462.0,90.26,90.28,89.6,89.61,1178462.0
2022-04-21 15:10:00,89.61,89.83,89.44,89.66,1549032.0,89.61,89.83,89.44,89.66,1549032.0
2022-04-21 15:20:00,89.65,90.05,89.4,89.95,2016401.0,89.65,90.05,89.4,89.95,2016401.0
2022-04-21 15:30:00,89.96,90.11,89.4,89.56,1997787.0,89.96,90.11,89.4,89.56,1997787.0
2022-04-21 15:40:00,89.57,89.81,89.24,89.25,2265986.0,89.57,89.81,89.24,89.25,2265986.0
2022-04-21 15:50:00,89.25,90.14,89.24,89.83,2728605.0,89.25,90.14,89.24,89.83,2728605.0
2022-04-22 09:30:00,90.02,90.97,89.52,89.66,3865660.0,90.02,90.97,89.52,89.66,3865660.0
2022-04-22 09:40:00,89.65,90.1,88.92,90.08,3015795.0,89.65,90.1,88.92,90.08,3015795.0
2022-04-22 09:50:00,90.1,90.97,89.94,90.44,2923567.0,90.1,90.97,89.94,90.44,2923567.0
2022-04-22 10:00:00,90.45,91.46,90.31,91.28,3028330.0,90.45,91.46,90.31,91.28,3028330.0
2022-04-22 10:10:00,91.27,91.28,89.84,89.9,2500624.0,91.27,91.28,89.84,89.9,2500624.0
2022-04-22 10:20:00,89.94,89.98,89.24,89.34,2389049.0,89.94,89.98,89.24,89.34,2389049.0
2022-04-22 10:30:00,89.33,90.54,89.27,90.06,2188434.0,89.33,90.54,89.27,90.06,2188434.0
2022-04-22 10:40:00,90.07,90.66,89.66,90.37,2299660.0,90.07,90.66,89.66,90.37,2299660.0
2022-04-22 10:50:00,90.36,90.41,89.71,89.78,1730114.0,90.36,90.41,89.71,89.78,1730114.0
2022-04-22 11:00:00,89.78,90.35,89.22,90.3,2316190.0,89.78,90.35,89.22,90.3,2316190.0
2022-04-22 11:10:00,90.3,90.52,89.92,90.21,1691992.0,90.3,90.52,89.92,90.21,1691992.0
2022-04-22 11:20:00,90.21,90.65,90.02,90.16,1629814.0,90.21,90.65,90.02,90.16,1629814.0
2022-04-22 11:30:00,90.18,90.3,89.67,89.8,1223497.0,90.18,90.3,89.67,89.8,1223497.0
2022-04-22 11:40:00,89.8,89.96,89.61,89.87,1092784.0,89.8,89.96,89.61,89.87,1092784.0
2022-04-22 11:50:00,89.87,89.99,89.56,89.6,932654.0,89.87,89.99,89.56,89.6,932654.0
2022-04-22 12:00:00,89.59,89.92,89.45,89.8,1023856.0,89.59,89.92,89.45,89.8,1023856.0
2022-04-22 12:10:00,89.81,89.83,89.15,89.23,1116630.0,89.81,89.83,89.15,89.23,1116630.0
2022-04-22 12:20:00,89.23,89.71,89.21,89.27,893227.0,89.23,89.71,89.21,89.27,893227.0
2022-04-22 12:30:00,89.26,89.65,89.12,89.21,898140.0,89.26,89.65,89.12,89.21,898140.0
2022-04-22 12:40:00,89.22,89.35,89.06,89.33,760884.0,89.22,89.35,89.06,89.33,760884.0
2022-04-22 12:50:00,89.32,89.32,88.86,88.98,738003.0,89.32,89.32,88.86,88.98,738003.0
2022-04-22 13:00:00,88.99,89.08,88.73,88.89,845465.0,88.99,89.08,88.73,88.89,845465.0
2022-04-22 13:10:00,88.89,89.24,88.86,89.13,890766.0,88.89,89.24,88.86,89.13,890766.0
2022-04-22 13:20:00,89.12,89.13,88.64,88.81,967547.0,89.12,89.13,88.64,88.81,967547.0
2022-04-22 13:30:00,88.78,88.85,88.45,88.56,1075450.0,88.78,88.85,88.45,88.56,1075450.0
2022-04-22 13:40:00,88.56,88.82,88.48,88.72,908213.0,88.56,88.82,88.48,88.72,908213.0
2022-04-22 13:50:00,88.72,88.76,88.35,88.36,882920.0,88.72,88.76,88.35,88.36,882920.0
2022-04-22 14:00:00,88.36,88.58,88.3,88.36,898602.0,88.36,88.58,88.3,88.36,898602.0
2022-04-22 14:10:00,88.36,89.03,88.31,88.93,951007.0,88.36,89.03,88.31,88.93,951007.0
2022-04-22 14:20:00,88.94,89.16,88.41,88.63,1235737.0,88.94,89.16,88.41,88.63,1235737.0
2022-04-22 14:30:00,88.62,88.74,88.26,88.45,850069.0,88.62,88.74,88.26,88.45,850069.0
2022-04-22 14:40:00,88.43,88.55,88.3,88.39,746545.0,88.43,88.55,88.3,88.39,746545.0
2022-04-22 14:50:00,88.38,88.42,87.93,88.25,1224525.0,88.38,88.42,87.93,88.25,1224525.0
2022-04-22 15:00:00,88.27,88.32,88.08,88.13,896617.0,88.27,88.32,88.08,88.13,896617.0
2022-04-22 15:10:00,88.14,88.84,88.03,88.68,1944059.0,88.14,88.84,88.03,88.68,1944059.0
2022-04-22 15:20:00,88.68,88.77,88.26,88.41,1408946.0,88.68,88.77,88.26,88.41,1408946.0
2022-04-22 15:30:00,88.43,89.32,88.39,88.81,2229072.0,88.43,89.32,88.39,88.81,2229072.0
2022-04-22 15:40:00,88.82,89.0,88.23,88.26,1688935.0,88.82,89.0,88.23,88.26,1688935.0
2022-04-22 15:50:00,88.26,88.5,88.02,88.14,3036919.0,88.26,88.5,88.02,88.14,3036919.0
2022-04-25 09:30:00,89.89,91.37,89.19,90.44,6062814.0,89.89,91.37,89.19,90.44,6062814.0
2022-04-25 09:40:00,90.46,90.75,89.15,90.04,4041940.0,90.46,90.75,89.15,90.04,4041940.0
2022-04-25 09:50:00,90.04,90.73,89.51,89.61,3508482.0,90.04,90.73,89.51,89.61,3508482.0
2022-04-25 10:00:00,89.63,90.19,89.35,89.97,2815708.0,89.63,90.19,89.35,89.97,2815708.0
2022-04-25 10:10:00,89.97,90.2,88.9,89.43,2453382.0,89.97,90.2,88.9,89.43,2453382.0
2022-04-25 10:20:00,89.44,90.74,89.06,90.61,2867167.0,89.44,90.74,89.06,90.61,2867167.0
2022-04-25 10:30:00,90.62,91.32,90.6,90.77,3003423.0,90.62,91.32,90.6,90.77,3003423.0
2022-04-25 10:40:00,90.77,91.11,90.49,90.92,2511144.0,90.77,91.11,90.49,90.92,2511144.0
2022-04-25 10:50:00,90.9,90.9,89.98,90.16,2108333.0,90.9,90.9,89.98,90.16,2108333.0
2022-04-25 11:00:00,90.17,90.41,89.83,90.26,1645153.0,90.17,90.41,89.83,90.26,1645153.0
2022-04-25 11:10:00,90.26,90.6,89.5,89.79,1845697.0,90.26,90.6,89.5,89.79,1845697.0
2022-04-25 11:20:00,89.79,90.74,89.79,89.95,1901572.0,89.79,90.74,89.79,89.95,1901572.0
2022-04-25 11:30:00,89.95,90.07,89.46,89.72,1974912.0,89.95,90.07,89.46,89.72,1974912.0
2022-04-25 11:40:00,89.72,89.89,89.1,89.15,1310013.0,89.72,89.89,89.1,89.15,1310013.0
2022-04-25 11:50:00,89.15,89.44,89.01,89.1,1463729.0,89.15,89.44,89.01,89.1,1463729.0
2022-04-25 12:00:00,89.1,89.38,88.7,89.11,1666924.0,89.1,89.38,88.7,89.11,1666924.0
2022-04-25 12:10:00,89.11,89.79,89.07,89.41,1528757.0,89.11,89.79,89.07,89.41,1528757.0
2022-04-25 12:20:00,89.41,89.77,89.22,89.27,1437449.0,89.41,89.77,89.22,89.27,1437449.0
2022-04-25 12:30:00,89.28,89.71,89.11,89.45,1320631.0,89.28,89.71,89.11,89.45,1320631.0
2022-04-25 12:40:00,89.44,89.79,89.15,89.72,1134133.0,89.44,89.79,89.15,89.72,1134133.0
2022-04-25 12:50:00,89.72,89.81,88.79,88.9,1482748.0,89.72,89.81,88.79,88.9,1482748.0
2022-04-25 13:00:00,88.9,89.04,88.61,89.0,1409278.0,88.9,89.04,88.61,89.0,1409278.0
2022-04-25 13:10:00,89.0,89.5,88.94,89.46,1297627.0,89.0,89.5,88.94,89.46,1297627.0
2022-04-25 13:20:00,89.47,89.65,89.11,89.44,1289129.0,89.47,89.65,89.11,89.44,1289129.0
2022-04-25 13:30:00,89.45,89.79,88.92,89.09,1350948.0,89.45,89.79,88.92,89.09,1350948.0
2022-04-25 13:40:00,89.09,89.45,89.06,89.42,1211584.0,89.09,89.45,89.06,89.42,1211584.0
2022-04-25 13:50:00,89.42,89.53,88.89,89.02,1402338.0,89.42,89.53,88.89,89.02,1402338.0
2022-04-25 14:00:00,89.01,89.31,88.76,89.17,1550344.0,89.01,89.31,88.76,89.17,1550344.0
2022-04-25 14:10:00,89.19,89.42,88.73,89.25,1501553.0,89.19,89.42,88.73,89.25,1501553.0
2022-04-25 14:20:00,89.25,89.8,89.18,89.8,1736186.0,89.25,89.8,89.18,89.8,1736186.0
2022-04-25 14:30:00,89.8,89.97,89.63,89.77,1380644.0,89.8,89.97,89.63,89.77,1380644.0
2022-04-25 14:40:00,89.76,90.33,89.5,90.3,1707155.0,89.76,90.33,89.5,90.3,1707155.0
2022-04-25 14:50:00,90.3,90.32,89.64,89.7,1464750.0,90.3,90.32,89.64,89.7,1464750.0
2022-04-25 15:00:00,89.7,89.78,88.65,88.81,2635377.0,89.7,89.78,88.65,88.81,2635377.0
2022-04-25 15:10:00,88.81,89.36,88.78,89.36,1859925.0,88.81,89.36,88.78,89.36,1859925.0
2022-04-25 15:20:00,89.36,89.95,89.21,89.87,1983136.0,89.36,89.95,89.21,89.87,1983136.0
2022-04-25 15:30:00,89.87,90.1,89.63,90.06,1726811.0,89.87,90.1,89.63,90.06,1726811.0
2022-04-25 15:40:00,90.08,90.26,89.72,89.81,2279439.0,90.08,90.26,89.72,89.81,2279439.0
2022-04-25 15:50:00,89.81,90.88,89.67,90.71,3987845.0,89.81,90.88,89.67,90.71,3987845.0
2022-04-26 09:30:00,89.83,90.12,88.17,88.48,4235639.0,89.83,90.12,88.17,88.48,4235639.0
2022-04-26 09:40:00,88.45,88.71,87.82,87.96,3708786.0,88.45,88.71,87.82,87.96,3708786.0
2022-04-26 09:50:00,87.95,88.12,87.06,87.31,2991870.0,87.95,88.12,87.06,87.31,2991870.0
2022-04-26 10:00:00,87.31,87.46,86.37,86.93,3204043.0,87.31,87.46,86.37,86.93,3204043.0
2022-04-26 10:10:00,86.91,87.03,86.2,86.53,2590722.0,86.91,87.03,86.2,86.53,2590722.0
2022-04-26 10:20:00,86.53,87.05,86.26,86.73,2514466.0,86.53,87.05,86.26,86.73,2514466.0
2022-04-26 10:30:00,86.75,86.77,85.95,86.14,2622304.0,86.75,86.77,85.95,86.14,2622304.0
2022-04-26 10:40:00,86.15,86.92,85.82,86.83,2659034.0,86.15,86.92,85.82,86.83,2659034.0
2022-04-26 10:50:00,86.83,86.83,86.11,86.12,1971965.0,86.83,86.83,86.11,86.12,1971965.0
2022-04-26 11:00:00,86.12,86.2,85.54,85.78,1896165.0,86.12,86.2,85.54,85.78,1896165.0
2022-04-26 11:10:00,85.78,85.98,85.54,85.7,1628129.0,85.78,85.98,85.54,85.7,1628129.0
2022-04-26 11:20:00,85.7,86.41,85.6,86.23,1933216.0,85.7,86.41,85.6,86.23,1933216.0
2022-04-26 11:30:00,86.22,86.6,85.96,86.11,1796686.0,86.22,86.6,85.96,86.11,1796686.0
2022-04-26 11:40:00,86.11,86.35,85.87,86.18,1676793.0,86.11,86.35,85.87,86.18,1676793.0
2022-04-26 11:50:00,86.17,86.28,85.86,85.94,1113891.0,86.17,86.28,85.86,85.94,1113891.0
2022-04-26 12:00:00,85.95,86.38,85.94,86.31,1209989.0,85.95,86.38,85.94,86.31,1209989.0
2022-04-26 12:10:00,86.33,86.49,86.16,86.31,1275147.0,86.33,86.49,86.16,86.31,1275147.0
2022-04-26 12:20:00,86.31,87.02,86.31,86.89,1810187.0,86.31,87.02,86.31,86.89,1810187.0
2022-04-26 12:30:00,86.88,87.07,86.56,86.62,1616853.0,86.88,87.07,86.56,86.62,1616853.0
2022-04-26 12:40:00,86.65,87.04,86.54,86.65,1221956.0,86.65,87.04,86.54,86.65,1221956.0
2022-04-26 12:50:00,86.66,87.3,86.54,87.1,1711782.0,86.66,87.3,86.54,87.1,1711782.0
2022-04-26 13:00:00,87.11,87.13,86.32,86.38,1503486.0,87.11,87.13,86.32,86.38,1503486.0
2022-04-26 13:10:00,86.39,86.41,86.08,86.19,1223061.0,86.39,86.41,86.08,86.19,1223061.0
2022-04-26 13:20:00,86.2,86.33,86.03,86.21,1213015.0,86.2,86.33,86.03,86.21,1213015.0
2022-04-26 13:30:00,86.19,86.36,86.01,86.22,1301677.0,86.19,86.36,86.01,86.22,1301677.0
2022-04-26 13:40:00,86.23,86.53,86.12,86.18,1458023.0,86.23,86.53,86.12,86.18,1458023.0
2022-04-26 13:50:00,86.18,86.27,85.97,86.09,1279563.0,86.18,86.27,85.97,86.09,1279563.0
2022-04-26 14:00:00,86.1,86.4,85.94,86.23,1415501.0,86.1,86.4,85.94,86.23,1415501.0
2022-04-26 14:10:00,86.22,86.61,86.17,86.26,1485891.0,86.22,86.61,86.17,86.26,1485891.0
2022-04-26 14:20:00,86.25,86.68,86.17,86.51,1397649.0,86.25,86.68,86.17,86.51,1397649.0
2022-04-26 14:30:00,86.5,86.8,86.39,86.58,1431298.0,86.5,86.8,86.39,86.58,1431298.0
2022-04-26 14:40:00,86.58,86.62,86.07,86.17,1257280.0,86.58,86.62,86.07,86.17,1257280.0
2022-04-26 14:50:00,86.17,86.8,86.13,86.69,1266377.0,86.17,86.8,86.13,86.69,1266377.0
2022-04-26 15:00:00,86.69,86.88,86.15,86.25,1477602.0,86.69,86.88,86.15,86.25,1477602.0
2022-04-26 15:10:00,86.23,86.37,85.41,85.55,1973433.0,86.23,86.37,85.41,85.55,1973433.0
2022-04-26 15:20:00,85.57,85.8,85.41,85.49,1752020.0,85.57,85.8,85.41,85.49,1752020.0
2022-04-26 15:30:00,85.48,85.62,85.23,85.61,1691091.0,85.48,85.62,85.23,85.61,1691091.0
2022-04-26 15:40:00,85.61,85.83,85.3,85.36,2010304.0,85.61,85.83,85.3,85.36,2010304.0
2022-04-26 15:50:00,85.36,85.7,85.08,85.08,3897851.0,85.36,85.7,85.08,85.08,3897851.0
2022-04-27 09:30:00,84.28,86.85,83.99,86.63,4632889.0,84.28,86.85,83.99,86.63,4632889.0
2022-04-27 09:40:00,86.65,87.81,86.52,87.51,4157089.0,86.65,87.81,86.52,87.51,4157089.0
2022-04-27 09:50:00,87.51,87.83,86.81,87.24,3461644.0,87.51,87.83,86.81,87.24,3461644.0
2022-04-27 10:00:00,87.24,87.9,85.82,85.92,3587436.0,87.24,87.9,85.82,85.92,3587436.0
2022-04-27 10:10:00,85.92,86.02,84.85,85.13,2783915.0,85.92,86.02,84.85,85.13,2783915.0
2022-04-27 10:20:00,85.14,85.76,84.9,84.9,2860724.0,85.14,85.76,84.9,84.9,2860724.0
2022-04-27 10:30:00,84.92,85.6,84.41,85.45,2580035.0,84.92,85.6,84.41,85.45,2580035.0
2022-04-27 10:40:00,85.42,86.22,84.94,86.12,2501291.0,85.42,86.22,84.94,86.12,2501291.0
2022-04-27 10:50:00,86.13,86.15,85.12,85.2,1653163.0,86.13,86.15,85.12,85.2,1653163.0
2022-04-27 11:00:00,85.2,86.27,85.17,85.33,1969687.0,85.2,86.27,85.17,85.33,1969687.0
2022-04-27 11:10:00,85.33,85.67,85.04,85.33,1684277.0,85.33,85.67,85.04,85.33,1684277.0
2022-04-27 11:20:00,85.33,85.55,84.88,85.27,1848441.0,85.33,85.55,84.88,85.27,1848441.0
2022-04-27 11:30:00,85.3,85.96,85.29,85.61,1894099.0,85.3,85.96,85.29,85.61,1894099.0
2022-04-27 11:40:00,85.62,85.88,85.24,85.38,1082853.0,85.62,85.88,85.24,85.38,1082853.0
2022-04-27 11:50:00,85.39,85.42,84.92,85.16,1173582.0,85.39,85.42,84.92,85.16,1173582.0
2022-04-27 12:00:00,85.16,85.72,84.82,85.58,1677866.0,85.16,85.72,84.82,85.58,1677866.0
2022-04-27 12:10:00,85.58,85.86,85.41,85.66,1191862.0,85.58,85.86,85.41,85.66,1191862.0
2022-04-27 12:20:00,85.65,86.56,85.51,86.47,1889580.0,85.65,86.56,85.51,86.47,1889580.0
2022-04-27 12:30:00,86.48,86.55,86.2,86.35,1155366.0,86.48,86.55,86.2,86.35,1155366.0
2022-04-27 12:40:00,86.38,86.64,86.05,86.15,1115219.0,86.38,86.64,86.05,86.15,1115219.0
2022-04-27 12:50:00,86.16,86.38,86.03,86.27,1264260.0,86.16,86.38,86.03,86.27,1264260.0
2022-04-27 13:00:00,86.28,86.63,85.62,86.09,1888971.0,86.28,86.63,85.62,86.09,1888971.0
2022-04-27 13:10:00,86.1,86.15,85.46,85.5,1256782.0,86.1,86.15,85.46,85.5,1256782.0
2022-04-27 13:20:00,85.49,85.93,85.27,85.87,1507843.0,85.49,85.93,85.27,85.87,1507843.0
2022-04-27 13:30:00,85.86,85.91,85.34,85.44,1239712.0,85.86,85.91,85.34,85.44,1239712.0
2022-04-27 13:40:00,85.43,85.83,85.32,85.76,1300447.0,85.43,85.83,85.32,85.76,1300447.0
2022-04-27 13:50:00,85.77,86.04,85.69,85.99,1191474.0,85.77,86.04,85.69,85.99,1191474.0
2022-04-27 14:00:00,85.98,86.19,85.83,86.05,1218498.0,85.98,86.19,85.83,86.05,1218498.0
2022-04-27 14:10:00,86.04,86.38,85.92,86.13,1198469.0,86.04,86.38,85.92,86.13,1198469.0
2022-04-27 14:20:00,86.14,86.33,85.89,86.07,1070580.0,86.14,86.33,85.89,86.07,1070580.0
2022-04-27 14:30:00,86.06,86.28,85.61,85.97,1203838.0,86.06,86.28,85.61,85.97,1203838.0
2022-04-27 14:40:00,85.98,86.26,85.72,85.83,1244493.0,85.98,86.26,85.72,85.83,1244493.0
2022-04-27 14:50:00,85.83,85.89,85.22,85.3,1077383.0,85.83,85.89,85.22,85.3,1077383.0
2022-04-27 15:00:00,85.32,85.45,84.92,85.05,1638441.0,85.32,85.45,84.92,85.05,1638441.0
2022-04-27 15:10:00,85.07,85.4,84.9,85.04,1190963.0,85.07,85.4,84.9,85.04,1190963.0
2022-04-27 15:20:00,85.04,85.24,84.87,85.19,1258832.0,85.04,85.24,84.87,85.19,1258832.0
2022-04-27 15:30:00,85.17,85.37,84.81,84.95,1375960.0,85.17,85.37,84.81,84.95,1375960.0
2022-04-27 15:40:00,84.96,85.38,84.93,85.0,1544287.0,84.96,85.38,84.93,85.0,1544287.0
2022-04-27 15:50:00,84.99,85.18,84.73,84.9,2680986.0,84.99,85.18,84.73,84.9,2680986.0
2022-04-28 09:30:00,86.59,87.79,86.52,86.55,3886886.0,86.59,87.79,86.52,86.55,3886886.0
2022-04-28 09:40:00,86.56,86.99,85.94,86.06,3008105.0,86.56,86.99,85.94,86.06,3008105.0
2022-04-28 09:50:00,86.06,86.52,85.84,85.97,2312937.0,86.06,86.52,85.84,85.97,2312937.0
2022-04-28 10:00:00,85.94,86.06,85.42,85.53,2173463.0,85.94,86.06,85.42,85.53,2173463.0
2022-04-28 10:10:00,85.54,86.2,85.14,86.14,2350045.0,85.54,86.2,85.14,86.14,2350045.0
2022-04-28 10:20:00,86.16,86.36,85.23,85.25,1835955.0,86.16,86.36,85.23,85.25,1835955.0
2022-04-28 10:30:00,85.25,85.5,84.96,85.17,1957736.0,85.25,85.5,84.96,85.17,1957736.0
2022-04-28 10:40:00,85.17,85.47,84.78,85.01,1602975.0,85.17,85.47,84.78,85.01,1602975.0
2022-04-28 10:50:00,85.01,85.67,84.93,85.56,1349296.0,85.01,85.67,84.93,85.56,1349296.0
2022-04-28 11:00:00,85.56,86.65,85.41,86.62,2061207.0,85.56,86.65,85.41,86.62,2061207.0
2022-04-28 11:10:00,86.61,86.98,86.55,86.92,2175087.0,86.61,86.98,86.55,86.92,2175087.0
2022-04-28 11:20:00,86.92,86.94,86.37,86.44,1456622.0,86.92,86.94,86.37,86.44,1456622.0
2022-04-28 11:30:00,86.45,86.78,85.85,85.96,1552867.0,86.45,86.78,85.85,85.96,1552867.0
2022-04-28 11:40:00,85.97,86.06,85.58,85.75,1406751.0,85.97,86.06,85.58,85.75,1406751.0
2022-04-28 11:50:00,85.75,85.97,85.47,85.76,1203018.0,85.75,85.97,85.47,85.76,1203018.0
2022-04-28 12:00:00,85.75,85.92,85.54,85.74,1298009.0,85.75,85.92,85.54,85.74,1298009.0
2022-04-28 12:10:00,85.75,86.38,85.66,86.38,1293292.0,85.75,86.38,85.66,86.38,1293292.0
2022-04-28 12:20:00,86.38,86.73,86.31,86.69,1400218.0,86.38,86.73,86.31,86.69,1400218.0
2022-04-28 12:30:00,86.68,87.3,86.61,87.24,1735251.0,86.68,87.3,86.61,87.24,1735251.0
2022-04-28 12:40:00,87.24,88.14,87.24,87.77,2481885.0,87.24,88.14,87.24,87.77,2481885.0
2022-04-28 12:50:00,87.78,88.07,87.54,87.91,1989231.0,87.78,88.07,87.54,87.91,1989231.0
2022-04-28 13:00:00,87.91,88.53,87.91,88.53,2567396.0,87.91,88.53,87.91,88.53,2567396.0
2022-04-28 13:10:00,88.53,89.04,88.4,88.67,2344592.0,88.53,89.04,88.4,88.67,2344592.0
2022-04-28 13:20:00,88.68,88.86,88.47,88.56,1959925.0,88.68,88.86,88.47,88.56,1959925.0
2022-04-28 13:30:00,88.56,89.1,88.36,88.98,1844386.0,88.56,89.1,88.36,88.98,1844386.0
2022-04-28 13:40:00,88.98,89.04,88.52,88.74,1638738.0,88.98,89.04,88.52,88.74,1638738.0
2022-04-28 13:50:00,88.73,89.17,88.6,89.14,1919904.0,88.73,89.17,88.6,89.14,1919904.0
2022-04-28 14:00:00,89.13,89.17,88.77,89.02,1742866.0,89.13,89.17,88.77,89.02,1742866.0
2022-04-28 14:10:00,89.02,89.32,89.01,89.27,1679428.0,89.02,89.32,89.01,89.27,1679428.0
2022-04-28 14:20:00,89.25,89.56,89.0,89.47,1437080.0,89.25,89.56,89.0,89.47,1437080.0
2022-04-28 14:30:00,89.48,89.82,89.35,89.75,1702751.0,89.48,89.82,89.35,89.75,1702751.0
2022-04-28 14:40:00,89.76,89.96,89.55,89.96,1628762.0,89.76,89.96,89.55,89.96,1628762.0
2022-04-28 14:50:00,89.95,90.15,89.59,89.69,2039030.0,89.95,90.15,89.59,89.69,2039030.0
2022-04-28 15:00:00,89.69,90.18,89.48,90.05,1689492.0,89.69,90.18,89.48,90.05,1689492.0
2022-04-28 15:10:00,90.05,90.29,89.88,90.23,1888633.0,90.05,90.29,89.88,90.23,1888633.0
2022-04-28 15:20:00,90.24,90.58,89.99,90.02,2285317.0,90.24,90.58,89.99,90.02,2285317.0
2022-04-28 15:30:00,90.01,90.07,89.59,89.76,2843735.0,90.01,90.07,89.59,89.76,2843735.0
2022-04-28 15:40:00,89.75,89.92,89.25,89.55,2485045.0,89.75,89.92,89.25,89.55,2485045.0
2022-04-28 15:50:00,89.55,89.74,89.2,89.71,3590599.0,89.55,89.74,89.2,89.71,3590599.0
2022-04-29 09:30:00,88.09,90.39,87.83,89.29,4350392.0,88.09,90.39,87.83,89.29,4350392.0
2022-04-29 09:40:00,89.28,90.05,88.75,89.93,3037697.0,89.28,90.05,88.75,89.93,3037697.0
2022-04-29 09:50:00,89.94,91.79,89.9,91.52,3595747.0,89.94,91.79,89.9,91.52,3595747.0
2022-04-29 10:00:00,91.57,91.61,90.03,90.43,3330960.0,91.57,91.61,90.03,90.43,3330960.0
2022-04-29 10:10:00,90.49,90.61,89.15,89.3,3366687.0,90.49,90.61,89.15,89.3,3366687.0
2022-04-29 10:20:00,89.3,89.75,88.88,89.06,2200052.0,89.3,89.75,88.88,89.06,2200052.0
2022-04-29 10:30:00,89.08,89.48,88.71,88.92,2298443.0,89.08,89.48,88.71,88.92,2298443.0
2022-04-29 10:40:00,88.9,89.13,88.37,88.52,1887725.0,88.9,89.13,88.37,88.52,1887725.0
2022-04-29 10:50:00,88.52,88.76,88.22,88.68,2008622.0,88.52,88.76,88.22,88.68,2008622.0
2022-04-29 11:00:00,88.67,89.16,88.37,88.39,2370713.0,88.67,89.16,88.37,88.39,2370713.0
2022-04-29 11:10:00,88.38,88.46,88.01,88.2,1701379.0,88.38,88.46,88.01,88.2,1701379.0
2022-04-29 11:20:00,88.19,88.72,87.93,88.45,2327001.0,88.19,88.72,87.93,88.45,2327001.0
2022-04-29 11:30:00,88.43,88.83,88.28,88.42,1479176.0,88.43,88.83,88.28,88.42,1479176.0
2022-04-29 11:40:00,88.43,89.03,88.33,88.71,1397403.0,88.43,89.03,88.33,88.71,1397403.0
2022-04-29 11:50:00,88.74,89.05,88.35,88.35,1583886.0,88.74,89.05,88.35,88.35,1583886.0
2022-04-29 12:00:00,88.35,88.44,87.81,87.98,1676772.0,88.35,88.44,87.81,87.98,1676772.0
2022-04-29 12:10:00,87.97,88.08,87.82,87.91,1188204.0,87.97,88.08,87.82,87.91,1188204.0
2022-04-29 12:20:00,87.93,88.18,87.73,87.92,1346349.0,87.93,88.18,87.73,87.92,1346349.0
2022-04-29 12:30:00,87.93,87.94,87.6,87.84,1225280.0,87.93,87.94,87.6,87.84,1225280.0
2022-04-29 12:40:00,87.83,87.94,87.4,87.48,1407209.0,87.83,87.94,87.4,87.48,1407209.0
2022-04-29 12:50:00,87.47,87.48,86.96,87.14,1497606.0,87.47,87.48,86.96,87.14,1497606.0
2022-04-29 13:00:00,87.13,87.41,86.96,86.97,1407199.0,87.13,87.41,86.96,86.97,1407199.0
2022-04-29 13:10:00,86.97,87.39,86.94,87.29,1135884.0,86.97,87.39,86.94,87.29,1135884.0
2022-04-29 13:20:00,87.28,87.63,87.13,87.44,1162390.0,87.28,87.63,87.13,87.44,1162390.0
2022-04-29 13:30:00,87.43,87.82,87.35,87.41,1354073.0,87.43,87.82,87.35,87.41,1354073.0
2022-04-29 13:40:00,87.4,87.45,86.92,87.0,1315840.0,87.4,87.45,86.92,87.0,1315840.0
2022-04-29 13:50:00,86.99,87.2,86.97,87.06,772767.0,86.99,87.2,86.97,87.06,772767.0
2022-04-29 14:00:00,87.06,87.12,86.77,86.86,996342.0,87.06,87.12,86.77,86.86,996342.0
2022-04-29 14:10:00,86.86,87.27,86.71,86.85,1090030.0,86.86,87.27,86.71,86.85,1090030.0
2022-04-29 14:20:00,86.86,86.86,86.57,86.71,956363.0,86.86,86.86,86.57,86.71,956363.0
2022-04-29 14:30:00,86.69,86.81,86.44,86.46,939173.0,86.69,86.81,86.44,86.46,939173.0
2022-04-29 14:40:00,86.45,86.65,86.33,86.42,1112724.0,86.45,86.65,86.33,86.42,1112724.0
2022-04-29 14:50:00,86.43,86.51,86.11,86.4,1283464.0,86.43,86.51,86.11,86.4,1283464.0
2022-04-29 15:00:00,86.41,86.53,86.04,86.11,1133295.0,86.41,86.53,86.04,86.11,1133295.0
2022-04-29 15:10:00,86.11,86.52,86.03,86.5,1330355.0,86.11,86.52,86.03,86.5,1330355.0
2022-04-29 15:20:00,86.51,86.62,86.03,86.04,1355616.0,86.51,86.62,86.03,86.04,1355616.0
2022-04-29 15:30:00,86.04,86.44,85.98,86.22,1759377.0,86.04,86.44,85.98,86.22,1759377.0
2022-04-29 15:40:00,86.22,86.42,85.92,85.96,1784777.0,86.22,86.42,85.92,85.96,1784777.0
2022-04-29 15:50:00,85.95,86.1,85.38,85.53,4009534.0,85.95,86.1,85.38,85.53,4009534.0
2022-05-02 09:30:00,85.66,86.95,85.58,86.89,3745872.0,85.66,86.95,85.58,86.89,3745872.0
2022-05-02 09:40:00,86.89,88.49,86.45,87.57,4094641.0,86.89,88.49,86.45,87.57,4094641.0
2022-05-02 09:50:00,87.57,88.53,87.32,87.84,2807288.0,87.57,88.53,87.32,87.84,2807288.0
2022-05-02 10:00:00,87.84,88.05,87.06,87.12,2588568.0,87.84,88.05,87.06,87.12,2588568.0
2022-05-02 10:10:00,87.13,87.49,86.48,87.18,2697408.0,87.13,87.49,86.48,87.18,2697408.0
2022-05-02 10:20:00,87.16,88.49,86.98,88.33,2791405.0,87.16,88.49,86.98,88.33,2791405.0
2022-05-02 10:30:00,88.34,88.77,88.02,88.13,2229240.0,88.34,88.77,88.02,88.13,2229240.0
2022-05-02 10:40:00,88.15,88.53,87.48,87.61,2140654.0,88.15,88.53,87.48,87.61,2140654.0
2022-05-02 10:50:00,87.65,87.84,86.96,87.11,2276837.0,87.65,87.84,86.96,87.11,2276837.0
2022-05-02 11:00:00,87.09,87.3,86.79,87.22,1986454.0,87.09,87.3,86.79,87.22,1986454.0
2022-05-02 11:10:00,87.25,87.79,86.72,86.78,2137407.0,87.25,87.79,86.72,86.78,2137407.0
2022-05-02 11:20:00,86.79,87.45,86.68,87.32,1743426.0,86.79,87.45,86.68,87.32,1743426.0
2022-05-02 11:30:00,87.32,87.62,86.83,86.94,1843055.0,87.32,87.62,86.83,86.94,1843055.0
2022-05-02 11:40:00,86.93,87.32,86.75,86.88,1416299.0,86.93,87.32,86.75,86.88,1416299.0
2022-05-02 11:50:00,86.87,87.67,86.81,87.63,2077385.0,86.87,87.67,86.81,87.63,2077385.0
2022-05-02 12:00:00,87.62,87.84,87.12,87.59,1691713.0,87.62,87.84,87.12,87.59,1691713.0
2022-05-02 12:10:00,87.58,88.29,87.51,88.28,1509624.0,87.58,88.29,87.51,88.28,1509624.0
2022-05-02 12:20:00,88.29,88.48,87.97,88.2,1392831.0,88.29,88.48,87.97,88.2,1392831.0
2022-05-02 12:30:00,88.2,88.43,87.78,87.83,1558404.0,88.2,88.43,87.78,87.83,1558404.0
2022-05-02 12:40:00,87.83,88.02,87.55,87.58,1201467.0,87.83,88.02,87.55,87.58,1201467.0
2022-05-02 12:50:00,87.59,87.69,86.9,86.99,1445446.0,87.59,87.69,86.9,86.99,1445446.0
2022-05-02 13:00:00,86.97,87.0,86.53,86.67,1723327.0,86.97,87.0,86.53,86.67,1723327.0
2022-05-02 13:10:00,86.67,86.96,86.26,86.35,1444822.0,86.67,86.96,86.26,86.35,1444822.0
2022-05-02 13:20:00,86.36,86.43,86.05,86.3,1322088.0,86.36,86.43,86.05,86.3,1322088.0
2022-05-02 13:30:00,86.29,86.64,86.0,86.04,1489510.0,86.29,86.64,86.0,86.04,1489510.0
2022-05-02 13:40:00,86.04,86.17,85.32,85.34,1719074.0,86.04,86.17,85.32,85.34,1719074.0
2022-05-02 13:50:00,85.34,86.18,85.32,86.12,1814389.0,85.34,86.18,85.32,86.12,1814389.0
2022-05-02 14:00:00,86.12,86.74,85.98,86.37,2056255.0,86.12,86.74,85.98,86.37,2056255.0
2022-05-02 14:10:00,86.37,86.5,85.65,85.75,1798760.0,86.37,86.5,85.65,85.75,1798760.0
2022-05-02 14:20:00,85.75,86.13,85.6,85.94,1728007.0,85.75,86.13,85.6,85.94,1728007.0
2022-05-02 14:30:00,85.91,86.5,85.86,86.31,1872338.0,85.91,86.5,85.86,86.31,1872338.0
2022-05-02 14:40:00,86.32,86.96,85.98,86.88,1999202.0,86.32,86.96,85.98,86.88,1999202.0
2022-05-02 14:50:00,86.87,87.34,86.64,86.84,2276565.0,86.87,87.34,86.64,86.84,2276565.0
2022-05-02 15:00:00,86.81,87.62,86.69,87.45,2548126.0,86.81,87.62,86.69,87.45,2548126.0
2022-05-02 15:10:00,87.45,88.29,87.43,88.11,2371973.0,87.45,88.29,87.43,88.11,2371973.0
2022-05-02 15:20:00,88.13,88.73,88.11,88.39,2115492.0,88.13,88.73,88.11,88.39,2115492.0
2022-05-02 15:30:00,88.38,89.06,88.37,88.75,2554786.0,88.38,89.06,88.37,88.75,2554786.0
2022-05-02 15:40:00,88.77,89.55,88.47,89.53,2974934.0,88.77,89.55,88.47,89.53,2974934.0
2022-05-02 15:50:00,89.53,90.37,89.42,89.85,4771059.0,89.53,90.37,89.42,89.85,4771059.0
2022-05-03 09:30:00,89.85,90.32,89.01,89.63,5507056.0,89.85,90.32,89.01,89.63,5507056.0
2022-05-03 09:40:00,89.65,90.27,89.3,89.83,4235508.0,89.65,90.27,89.3,89.83,4235508.0
2022-05-03 09:50:00,89.83,91.55,89.74,91.55,4507754.0,89.83,91.55,89.74,91.55,4507754.0
2022-05-03 10:00:00,91.56,92.21,91.56,91.88,4831449.0,91.56,92.21,91.56,91.88,4831449.0
2022-05-03 10:10:00,91.88,92.05,90.85,91.14,3871042.0,91.88,92.05,90.85,91.14,3871042.0
2022-05-03 10:20:00,91.12,91.48,90.68,91.28,3003294.0,91.12,91.48,90.68,91.28,3003294.0
2022-05-03 10:30:00,91.3,91.64,90.75,90.89,3069340.0,91.3,91.64,90.75,90.89,3069340.0
2022-05-03 10:40:00,90.88,90.91,90.02,90.11,2782229.0,90.88,90.91,90.02,90.11,2782229.0
2022-05-03 10:50:00,90.1,90.25,89.63,89.72,3276825.0,90.1,90.25,89.63,89.72,3276825.0
2022-05-03 11:00:00,89.73,90.74,89.55,90.57,2918297.0,89.73,90.74,89.55,90.57,2918297.0
2022-05-03 11:10:00,90.57,90.78,90.11,90.66,2652010.0,90.57,90.78,90.11,90.66,2652010.0
2022-05-03 11:20:00,90.68,91.14,90.61,90.95,2316761.0,90.68,91.14,90.61,90.95,2316761.0
2022-05-03 11:30:00,90.96,91.07,90.35,90.42,1972880.0,90.96,91.07,90.35,90.42,1972880.0
2022-05-03 11:40:00,90.45,90.88,90.42,90.75,1811177.0,90.45,90.88,90.42,90.75,1811177.0
2022-05-03 11:50:00,90.76,90.96,90.55,90.84,1555186.0,90.76,90.96,90.55,90.84,1555186.0
2022-05-03 12:00:00,90.84,91.25,90.07,90.18,2235496.0,90.84,91.25,90.07,90.18,2235496.0
2022-05-03 12:10:00,90.18,90.48,90.1,90.28,1576307.0,90.18,90.48,90.1,90.28,1576307.0
2022-05-03 12:20:00,90.28,90.6,90.19,90.25,1664748.0,90.28,90.6,90.19,90.25,1664748.0
2022-05-03 12:30:00,90.25,90.42,90.03,90.33,1371591.0,90.25,90.42,90.03,90.33,1371591.0
2022-05-03 12:40:00,90.33,90.8,90.25,90.52,1428446.0,90.33,90.8,90.25,90.52,1428446.0
2022-05-03 12:50:00,90.51,90.71,90.3,90.61,1262225.0,90.51,90.71,90.3,90.61,1262225.0
2022-05-03 13:00:00,90.62,91.11,90.53,90.94,2077812.0,90.62,91.11,90.53,90.94,2077812.0
2022-05-03 13:10:00,90.94,91.51,90.83,91.39,2270838.0,90.94,91.51,90.83,91.39,2270838.0
2022-05-03 13:20:00,91.4,91.59,91.1,91.43,2256697.0,91.4,91.59,91.1,91.43,2256697.0
2022-05-03 13:30:00,91.43,91.76,91.33,91.65,1986803.0,91.43,91.76,91.33,91.65,1986803.0
2022-05-03 13:40:00,91.65,91.75,91.46,91.7,1670799.0,91.65,91.75,91.46,91.7,1670799.0
2022-05-03 13:50:00,91.7,91.72,91.47,91.57,1364746.0,91.7,91.72,91.47,91.57,1364746.0
2022-05-03 14:00:00,91.55,91.59,91.02,91.12,1963937.0,91.55,91.59,91.02,91.12,1963937.0
2022-05-03 14:10:00,91.12,91.14,90.47,90.64,2264921.0,91.12,91.14,90.47,90.64,2264921.0
2022-05-03 14:20:00,90.64,90.78,90.48,90.62,2119893.0,90.64,90.78,90.48,90.62,2119893.0
2022-05-03 14:30:00,90.62,91.28,90.6,90.83,2302729.0,90.62,91.28,90.6,90.83,2302729.0
2022-05-03 14:40:00,90.84,91.09,90.23,90.9,3154365.0,90.84,91.09,90.23,90.9,3154365.0
2022-05-03 14:50:00,90.88,91.43,90.78,91.36,2664488.0,90.88,91.43,90.78,91.36,2664488.0
2022-05-03 15:00:00,91.35,91.53,91.17,91.43,2483333.0,91.35,91.53,91.17,91.43,2483333.0
2022-05-03 15:10:00,91.43,91.67,91.15,91.16,2404182.0,91.43,91.67,91.15,91.16,2404182.0
2022-05-03 15:20:00,91.17,91.54,90.91,91.13,2662984.0,91.17,91.54,90.91,91.13,2662984.0
2022-05-03 15:30:00,91.12,91.41,90.75,90.92,2676488.0,91.12,91.41,90.75,90.92,2676488.0
2022-05-03 15:40:00,90.93,90.98,90.52,90.73,2892582.0,90.93,90.98,90.52,90.73,2892582.0
2022-05-03 15:50:00,90.73,91.32,90.54,91.14,4055263.0,90.73,91.32,90.54,91.14,4055263.0
2022-05-04 09:30:00,98.18,98.28,95.68,95.9,12371052.0,98.18,98.28,95.68,95.9,12371052.0
2022-05-04 09:40:00,95.89,96.45,94.26,94.91,8408756.0,95.89,96.45,94.26,94.91,8408756.0
2022-05-04 09:50:00,94.91,95.41,93.64,93.79,8335478.0,94.91,95.41,93.64,93.79,8335478.0
2022-05-04 10:00:00,93.78,93.98,92.99,93.4,6855954.0,93.78,93.98,92.99,93.4,6855954.0
2022-05-04 10:10:00,93.39,94.26,92.61,92.73,6685607.0,93.39,94.26,92.61,92.73,6685607.0
2022-05-04 10:20:00,92.74,93.95,92.71,93.7,5878647.0,92.74,93.95,92.71,93.7,5878647.0
2022-05-04 10:30:00,93.66,94.3,93.01,93.24,5283411.0,93.66,94.3,93.01,93.24,5283411.0
2022-05-04 10:40:00,93.24,93.64,92.94,93.06,4725293.0,93.24,93.64,92.94,93.06,4725293.0
2022-05-04 10:50:00,93.06,93.34,92.71,92.93,4346542.0,93.06,93.34,92.71,92.93,4346542.0
2022-05-04 11:00:00,92.93,92.99,92.22,92.63,3582091.0,92.93,92.99,92.22,92.63,3582091.0
2022-05-04 11:10:00,92.63,92.88,92.29,92.78,3784221.0,92.63,92.88,92.29,92.78,3784221.0
2022-05-04 11:20:00,92.78,92.96,92.32,92.49,3880789.0,92.78,92.96,92.32,92.49,3880789.0
2022-05-04 11:30:00,92.47,92.61,91.86,92.19,4797607.0,92.47,92.61,91.86,92.19,4797607.0
2022-05-04 11:40:00,92.2,92.41,91.7,92.33,4503660.0,92.2,92.41,91.7,92.33,4503660.0
2022-05-04 11:50:00,92.34,93.64,92.12,92.98,5337905.0,92.34,93.64,92.12,92.98,5337905.0
2022-05-04 12:00:00,92.97,93.25,92.68,93.0,4041588.0,92.97,93.25,92.68,93.0,4041588.0
2022-05-04 12:10:00,93.0,93.19,92.5,92.93,3148650.0,93.0,93.19,92.5,92.93,3148650.0
2022-05-04 12:20:00,92.91,93.7,92.89,93.57,4678270.0,92.91,93.7,92.89,93.57,4678270.0
2022-05-04 12:30:00,93.57,93.98,93.36,93.92,3328212.0,93.57,93.98,93.36,93.92,3328212.0
2022-05-04 12:40:00,93.92,94.2,93.42,93.48,3732807.0,93.92,94.2,93.42,93.48,3732807.0
2022-05-04 12:50:00,93.48,94.44,93.38,94.37,3326297.0,93.48,94.44,93.38,94.37,3326297.0
2022-05-04 13:00:00,94.37,95.03,94.29,94.53,4420801.0,94.37,95.03,94.29,94.53,4420801.0
2022-05-04 13:10:00,94.52,94.63,94.19,94.58,3114813.0,94.52,94.63,94.19,94.58,3114813.0
2022-05-04 13:20:00,94.57,94.83,94.17,94.21,2968669.0,94.57,94.83,94.17,94.21,2968669.0
2022-05-04 13:30:00,94.21,94.82,93.94,94.07,3149738.0,94.21,94.82,93.94,94.07,3149738.0
2022-05-04 13:40:00,94.06,94.13,93.39,93.54,2439947.0,94.06,94.13,93.39,93.54,2439947.0
2022-05-04 13:50:00,93.53,94.74,93.49,94.45,3176726.0,93.53,94.74,93.49,94.45,3176726.0
2022-05-04 14:00:00,94.39,95.35,93.26,94.1,6704957.0,94.39,95.35,93.26,94.1,6704957.0
2022-05-04 14:10:00,94.1,94.69,93.76,94.02,3626298.0,94.1,94.69,93.76,94.02,3626298.0
2022-05-04 14:20:00,94.01,94.93,93.3,94.69,3996402.0,94.01,94.93,93.3,94.69,3996402.0
2022-05-04 14:30:00,94.67,94.8,92.62,93.54,4502091.0,94.67,94.8,92.62,93.54,4502091.0
2022-05-04 14:40:00,93.52,96.18,93.28,95.74,6648183.0,93.52,96.18,93.28,95.74,6648183.0
2022-05-04 14:50:00,95.72,96.76,95.4,96.61,5706591.0,95.72,96.76,95.4,96.61,5706591.0
2022-05-04 15:00:00,96.62,97.08,96.35,96.95,4655355.0,96.62,97.08,96.35,96.95,4655355.0
2022-05-04 15:10:00,96.97,98.43,96.9,98.04,7304764.0,96.97,98.43,96.9,98.04,7304764.0
2022-05-04 15:20:00,98.05,98.72,97.87,98.55,5144119.0,98.05,98.72,97.87,98.55,5144119.0
2022-05-04 15:30:00,98.57,99.35,98.48,99.09,6007678.0,98.57,99.35,98.48,99.09,6007678.0
2022-05-04 15:40:00,99.1,99.51,98.69,99.28,6768341.0,99.1,99.51,98.69,99.28,6768341.0
2022-05-04 15:50:00,99.28,99.69,99.07,99.45,7074621.0,99.28,99.69,99.07,99.45,7074621.0
2022-05-05 09:30:00,97.62,97.84,96.32,96.59,6794723.0,97.62,97.84,96.32,96.59,6794723.0
2022-05-05 09:40:00,96.59,96.83,95.71,96.23,5286323.0,96.59,96.83,95.71,96.23,5286323.0
2022-05-05 09:50:00,96.21,96.64,95.52,95.68,4035417.0,96.21,96.64,95.52,95.68,4035417.0
2022-05-05 10:00:00,95.69,95.74,94.43,95.28,5428786.0,95.69,95.74,94.43,95.28,5428786.0
2022-05-05 10:10:00,95.28,95.9,94.76,95.2,4448507.0,95.28,95.9,94.76,95.2,4448507.0
2022-05-05 10:20:00,95.19,95.29,94.27,94.45,3824273.0,95.19,95.29,94.27,94.45,3824273.0
2022-05-05 10:30:00,94.43,94.53,93.24,93.28,3966099.0,94.43,94.53,93.24,93.28,3966099.0
2022-05-05 10:40:00,93.29,94.3,93.02,93.96,4690984.0,93.29,94.3,93.02,93.96,4690984.0
2022-05-05 10:50:00,93.97,94.58,93.87,94.38,3564269.0,93.97,94.58,93.87,94.38,3564269.0
2022-05-05 11:00:00,94.37,94.59,93.4,93.55,3169401.0,94.37,94.59,93.4,93.55,3169401.0
2022-05-05 11:10:00,93.54,93.88,93.25,93.42,3192956.0,93.54,93.88,93.25,93.42,3192956.0
2022-05-05 11:20:00,93.42,93.44,93.03,93.31,4131804.0,93.42,93.44,93.03,93.31,4131804.0
2022-05-05 11:30:00,93.31,94.61,93.07,94.5,4190833.0,93.31,94.61,93.07,94.5,4190833.0
2022-05-05 11:40:00,94.51,94.97,94.49,94.65,4575648.0,94.51,94.97,94.49,94.65,4575648.0
2022-05-05 11:50:00,94.67,94.74,93.71,93.86,3261993.0,94.67,94.74,93.71,93.86,3261993.0
2022-05-05 12:00:00,93.87,94.34,93.38,94.24,3213506.0,93.87,94.34,93.38,94.24,3213506.0
2022-05-05 12:10:00,94.22,95.03,93.92,94.97,3074433.0,94.22,95.03,93.92,94.97,3074433.0
2022-05-05 12:20:00,94.96,95.78,94.95,95.43,3709365.0,94.96,95.78,94.95,95.43,3709365.0
2022-05-05 12:30:00,95.42,95.74,95.02,95.36,2995852.0,95.42,95.74,95.02,95.36,2995852.0
2022-05-05 12:40:00,95.34,95.43,94.57,94.81,2149815.0,95.34,95.43,94.57,94.81,2149815.0
2022-05-05 12:50:00,94.82,95.67,94.75,95.55,2380030.0,94.82,95.67,94.75,95.55,2380030.0
2022-05-05 13:00:00,95.55,96.61,95.53,96.51,3110943.0,95.55,96.61,95.53,96.51,3110943.0
2022-05-05 13:10:00,96.5,96.51,95.63,95.85,2769400.0,96.5,96.51,95.63,95.85,2769400.0
2022-05-05 13:20:00,95.85,96.06,95.52,95.73,2200779.0,95.85,96.06,95.52,95.73,2200779.0
2022-05-05 13:30:00,95.72,95.72,94.72,94.82,2404168.0,95.72,95.72,94.72,94.82,2404168.0
2022-05-05 13:40:00,94.82,95.16,94.56,94.56,2038952.0,94.82,95.16,94.56,94.56,2038952.0
2022-05-05 13:50:00,94.56,94.6,93.71,93.81,2676255.0,94.56,94.6,93.71,93.81,2676255.0
2022-05-05 14:00:00,93.8,93.97,93.52,93.7,2183314.0,93.8,93.97,93.52,93.7,2183314.0
2022-05-05 14:10:00,93.7,94.39,93.35,94.38,2625515.0,93.7,94.39,93.35,94.38,2625515.0
2022-05-05 14:20:00,94.38,94.42,93.12,93.15,3060357.0,94.38,94.42,93.12,93.15,3060357.0
2022-05-05 14:30:00,93.15,93.49,93.13,93.44,1875965.0,93.15,93.49,93.13,93.44,1875965.0
2022-05-05 14:40:00,93.43,93.92,93.3,93.63,2178973.0,93.43,93.92,93.3,93.63,2178973.0
2022-05-05 14:50:00,93.63,94.26,93.55,93.72,2354427.0,93.63,94.26,93.55,93.72,2354427.0
2022-05-05 15:00:00,93.73,93.84,92.84,93.13,2578107.0,93.73,93.84,92.84,93.13,2578107.0
2022-05-05 15:10:00,93.13,93.2,92.41,92.67,2697041.0,93.13,93.2,92.41,92.67,2697041.0
2022-05-05 15:20:00,92.68,92.75,92.17,92.37,2599616.0,92.68,92.75,92.17,92.37,2599616.0
2022-05-05 15:30:00,92.36,93.31,92.21,93.14,3474247.0,92.36,93.31,92.21,93.14,3474247.0
2022-05-05 15:40:00,93.15,93.65,92.74,92.79,4098755.0,93.15,93.65,92.74,92.79,4098755.0
2022-05-05 15:50:00,92.8,94.21,92.79,93.9,6010090.0,92.8,94.21,92.79,93.9,6010090.0
2022-05-06 09:30:00,94.39,94.97,92.65,93.19,5447651.0,94.39,94.97,92.65,93.19,5447651.0
2022-05-06 09:40:00,93.19,94.03,92.71,93.09,4353950.0,93.19,94.03,92.71,93.09,4353950.0
2022-05-06 09:50:00,93.11,94.93,92.89,94.65,5834032.0,93.11,94.93,92.89,94.65,5834032.0
2022-05-06 10:00:00,94.67,96.56,94.33,95.41,7635421.0,94.67,96.56,94.33,95.41,7635421.0
2022-05-06 10:10:00,95.4,97.48,95.03,96.8,6786926.0,95.4,97.48,95.03,96.8,6786926.0
2022-05-06 10:20:00,96.81,97.03,95.86,95.97,4973541.0,96.81,97.03,95.86,95.97,4973541.0
2022-05-06 10:30:00,95.95,96.64,95.11,95.44,4006688.0,95.95,96.64,95.11,95.44,4006688.0
2022-05-06 10:40:00,95.45,97.12,95.13,97.08,4628717.0,95.45,97.12,95.13,97.08,4628717.0
2022-05-06 10:50:00,97.08,97.35,96.36,96.9,4061317.0,97.08,97.35,96.36,96.9,4061317.0
2022-05-06 11:00:00,96.88,97.22,96.08,96.59,3530712.0,96.88,97.22,96.08,96.59,3530712.0
2022-05-06 11:10:00,96.61,97.42,96.01,97.37,3597061.0,96.61,97.42,96.01,97.37,3597061.0
2022-05-06 11:20:00,97.36,98.18,97.14,97.65,3990732.0,97.36,98.18,97.14,97.65,3990732.0
2022-05-06 11:30:00,97.66,98.17,95.94,96.01,3912757.0,97.66,98.17,95.94,96.01,3912757.0
2022-05-06 11:40:00,96.01,96.56,96.01,96.26,2854395.0,96.01,96.56,96.01,96.26,2854395.0
2022-05-06 11:50:00,96.23,96.74,95.29,95.45,3154646.0,96.23,96.74,95.29,95.45,3154646.0
2022-05-06 12:00:00,95.45,96.9,95.3,96.18,3328016.0,95.45,96.9,95.3,96.18,3328016.0
2022-05-06 12:10:00,96.18,96.22,95.12,95.17,2633601.0,96.18,96.22,95.12,95.17,2633601.0
2022-05-06 12:20:00,95.19,96.53,95.15,96.33,2561606.0,95.19,96.53,95.15,96.33,2561606.0
2022-05-06 12:30:00,96.32,96.77,95.84,96.44,2506872.0,96.32,96.77,95.84,96.44,2506872.0
2022-05-06 12:40:00,96.47,96.72,96.19,96.4,1871418.0,96.47,96.72,96.19,96.4,1871418.0
2022-05-06 12:50:00,96.39,97.29,95.98,97.24,2816960.0,96.39,97.29,95.98,97.24,2816960.0
2022-05-06 13:00:00,97.28,97.42,96.64,96.73,2295366.0,97.28,97.42,96.64,96.73,2295366.0
2022-05-06 13:10:00,96.77,96.89,95.71,95.8,2075417.0,96.77,96.89,95.71,95.8,2075417.0
2022-05-06 13:20:00,95.79,96.44,95.73,96.12,2162453.0,95.79,96.44,95.73,96.12,2162453.0
2022-05-06 13:30:00,96.14,96.34,95.5,95.79,1736532.0,96.14,96.34,95.5,95.79,1736532.0
2022-05-06 13:40:00,95.8,96.19,95.45,95.65,1953941.0,95.8,96.19,95.45,95.65,1953941.0
2022-05-06 13:50:00,95.66,95.72,95.04,95.17,1939428.0,95.66,95.72,95.04,95.17,1939428.0
2022-05-06 14:00:00,95.16,95.36,94.6,94.7,2091090.0,95.16,95.36,94.6,94.7,2091090.0
2022-05-06 14:10:00,94.71,95.33,94.65,94.93,2222990.0,94.71,95.33,94.65,94.93,2222990.0
2022-05-06 14:20:00,94.93,95.14,94.63,94.92,1673893.0,94.93,95.14,94.63,94.92,1673893.0
2022-05-06 14:30:00,94.9,95.11,94.44,94.65,1816910.0,94.9,95.11,94.44,94.65,1816910.0
2022-05-06 14:40:00,94.64,95.08,94.52,95.03,1866160.0,94.64,95.08,94.52,95.03,1866160.0
2022-05-06 14:50:00,95.05,95.59,94.62,94.65,2453253.0,95.05,95.59,94.62,94.65,2453253.0
2022-05-06 15:00:00,94.62,94.77,94.11,94.17,2175185.0,94.62,94.77,94.11,94.17,2175185.0
2022-05-06 15:10:00,94.17,94.43,93.91,94.25,2317304.0,94.17,94.43,93.91,94.25,2317304.0
2022-05-06 15:20:00,94.25,94.73,94.07,94.51,2278993.0,94.25,94.73,94.07,94.51,2278993.0
2022-05-06 15:30:00,94.5,95.43,94.47,95.32,3030294.0,94.5,95.43,94.47,95.32,3030294.0
2022-05-06 15:40:00,95.33,95.4,94.78,95.1,3088824.0,95.33,95.4,94.78,95.1,3088824.0
2022-05-06 15:50:00,95.09,95.53,95.09,95.33,4146307.0,95.09,95.53,95.09,95.33,4146307.0
2022-05-09 09:30:00,92.87,93.49,92.01,92.32,5388948.0,92.87,93.49,92.01,92.32,5388948.0
2022-05-09 09:40:00,92.27,93.15,91.64,92.63,5295855.0,92.27,93.15,91.64,92.63,5295855.0
2022-05-09 09:50:00,92.64,93.74,92.28,92.98,4470496.0,92.64,93.74,92.28,92.98,4470496.0
2022-05-09 10:00:00,92.98,93.0,91.42,91.42,3811859.0,92.98,93.0,91.42,91.42,3811859.0
2022-05-09 10:10:00,91.43,91.98,91.31,91.61,4279626.0,91.43,91.98,91.31,91.61,4279626.0
2022-05-09 10:20:00,91.6,91.78,90.38,90.4,3800088.0,91.6,91.78,90.38,90.4,3800088.0
2022-05-09 10:30:00,90.4,90.48,88.93,89.17,6017688.0,90.4,90.48,88.93,89.17,6017688.0
2022-05-09 10:40:00,89.17,90.04,89.04,89.89,3904979.0,89.17,90.04,89.04,89.89,3904979.0
2022-05-09 10:50:00,89.89,90.09,88.93,89.02,3582177.0,89.89,90.09,88.93,89.02,3582177.0
2022-05-09 11:00:00,89.03,89.23,88.1,88.27,3664575.0,89.03,89.23,88.1,88.27,3664575.0
2022-05-09 11:10:00,88.27,88.59,88.11,88.17,3063256.0,88.27,88.59,88.11,88.17,3063256.0
2022-05-09 11:20:00,88.17,88.18,87.4,87.74,3407174.0,88.17,88.18,87.4,87.74,3407174.0
2022-05-09 11:30:00,87.73,88.29,87.42,88.29,2820799.0,87.73,88.29,87.42,88.29,2820799.0
2022-05-09 11:40:00,88.28,88.73,88.19,88.39,3364073.0,88.28,88.73,88.19,88.39,3364073.0
2022-05-09 11:50:00,88.39,89.15,88.33,88.48,3587064.0,88.39,89.15,88.33,88.48,3587064.0
2022-05-09 12:00:00,88.47,89.27,87.84,88.99,3541857.0,88.47,89.27,87.84,88.99,3541857.0
2022-05-09 12:10:00,88.99,89.68,88.98,89.26,3605398.0,88.99,89.68,88.98,89.26,3605398.0
2022-05-09 12:20:00,89.22,89.69,88.85,89.09,2835233.0,89.22,89.69,88.85,89.09,2835233.0
2022-05-09 12:30:00,89.05,89.29,88.34,88.34,2987026.0,89.05,89.29,88.34,88.34,2987026.0
2022-05-09 12:40:00,88.35,88.57,88.07,88.2,2131927.0,88.35,88.57,88.07,88.2,2131927.0
2022-05-09 12:50:00,88.19,88.23,87.7,87.75,2438414.0,88.19,88.23,87.7,87.75,2438414.0
2022-05-09 13:00:00,87.76,88.0,87.63,87.81,2567242.0,87.76,88.0,87.63,87.81,2567242.0
2022-05-09 13:10:00,87.81,88.08,87.43,88.0,2290747.0,87.81,88.08,87.43,88.0,2290747.0
2022-05-09 13:20:00,88.0,88.13,87.66,88.05,2287175.0,88.0,88.13,87.66,88.05,2287175.0
2022-05-09 13:30:00,88.04,88.24,87.34,87.58,2453475.0,88.04,88.24,87.34,87.58,2453475.0
2022-05-09 13:40:00,87.57,87.61,86.95,86.98,2574841.0,87.57,87.61,86.95,86.98,2574841.0
2022-05-09 13:50:00,86.98,87.02,86.29,86.65,3209086.0,86.98,87.02,86.29,86.65,3209086.0
2022-05-09 14:00:00,86.65,86.67,86.05,86.15,2979247.0,86.65,86.67,86.05,86.15,2979247.0
2022-05-09 14:10:00,86.15,86.64,86.04,86.64,2580353.0,86.15,86.64,86.04,86.64,2580353.0
2022-05-09 14:20:00,86.64,86.65,85.73,85.79,2603442.0,86.64,86.65,85.73,85.79,2603442.0
2022-05-09 14:30:00,85.78,85.79,85.38,85.56,2881905.0,85.78,85.79,85.38,85.56,2881905.0
2022-05-09 14:40:00,85.56,86.42,85.53,86.14,2641648.0,85.56,86.42,85.53,86.14,2641648.0
2022-05-09 14:50:00,86.13,86.87,85.9,86.74,2966304.0,86.13,86.87,85.9,86.74,2966304.0
2022-05-09 15:00:00,86.75,87.45,86.55,86.84,3521949.0,86.75,87.45,86.55,86.84,3521949.0
2022-05-09 15:10:00,86.84,87.36,86.8,87.05,2618320.0,86.84,87.36,86.8,87.05,2618320.0
2022-05-09 15:20:00,87.04,87.04,86.34,86.48,2426283.0,87.04,87.04,86.34,86.48,2426283.0
2022-05-09 15:30:00,86.48,86.65,86.16,86.44,2463565.0,86.48,86.65,86.16,86.44,2463565.0
2022-05-09 15:40:00,86.43,86.56,85.98,86.09,2841462.0,86.43,86.56,85.98,86.09,2841462.0
2022-05-09 15:50:00,86.08,86.69,85.95,86.34,4598330.0,86.08,86.69,85.95,86.34,4598330.0
2022-05-10 09:30:00,89.18,89.99,87.63,87.85,5852098.0,89.18,89.99,87.63,87.85,5852098.0
2022-05-10 09:40:00,87.85,88.44,86.76,86.81,4364194.0,87.85,88.44,86.76,86.81,4364194.0
2022-05-10 09:50:00,86.81,89.55,86.78,89.33,6226676.0,86.81,89.55,86.78,89.33,6226676.0
2022-05-10 10:00:00,89.29,90.78,89.17,89.73,6167636.0,89.29,90.78,89.17,89.73,6167636.0
2022-05-10 10:10:00,89.74,90.18,89.29,89.81,4728433.0,89.74,90.18,89.29,89.81,4728433.0
2022-05-10 10:20:00,89.83,90.38,89.15,89.94,3980158.0,89.83,90.38,89.15,89.94,3980158.0
2022-05-10 10:30:00,89.96,90.18,88.86,88.89,3233865.0,89.96,90.18,88.86,88.89,3233865.0
2022-05-10 10:40:00,88.9,88.93,87.52,87.63,3643158.0,88.9,88.93,87.52,87.63,3643158.0
2022-05-10 10:50:00,87.65,87.68,86.96,87.3,4152896.0,87.65,87.68,86.96,87.3,4152896.0
2022-05-10 11:00:00,87.3,87.77,85.95,85.98,3947574.0,87.3,87.77,85.95,85.98,3947574.0
2022-05-10 11:10:00,85.98,86.68,85.58,86.61,3815449.0,85.98,86.68,85.58,86.61,3815449.0
2022-05-10 11:20:00,86.63,86.69,85.62,86.42,2917138.0,86.63,86.69,85.62,86.42,2917138.0
2022-05-10 11:30:00,86.44,87.24,85.97,87.19,3154308.0,86.44,87.24,85.97,87.19,3154308.0
2022-05-10 11:40:00,87.18,87.26,86.08,86.14,2934073.0,87.18,87.26,86.08,86.14,2934073.0
2022-05-10 11:50:00,86.13,86.55,85.48,86.46,2965478.0,86.13,86.55,85.48,86.46,2965478.0
2022-05-10 12:00:00,86.45,86.99,86.18,86.22,2801611.0,86.45,86.99,86.18,86.22,2801611.0
2022-05-10 12:10:00,86.23,86.6,86.01,86.17,2098355.0,86.23,86.6,86.01,86.17,2098355.0
2022-05-10 12:20:00,86.16,86.36,85.85,85.99,1704757.0,86.16,86.36,85.85,85.99,1704757.0
2022-05-10 12:30:00,85.99,86.18,85.41,85.53,2140696.0,85.99,86.18,85.41,85.53,2140696.0
2022-05-10 12:40:00,85.52,86.45,85.45,86.16,2385526.0,85.52,86.45,85.45,86.16,2385526.0
2022-05-10 12:50:00,86.17,86.19,85.51,85.59,1477447.0,86.17,86.19,85.51,85.59,1477447.0
2022-05-10 13:00:00,85.59,86.38,85.55,86.12,1957527.0,85.59,86.38,85.55,86.12,1957527.0
2022-05-10 13:10:00,86.13,86.24,85.77,86.0,1659366.0,86.13,86.24,85.77,86.0,1659366.0
2022-05-10 13:20:00,85.99,86.81,85.8,86.77,1597462.0,85.99,86.81,85.8,86.77,1597462.0
2022-05-10 13:30:00,86.79,87.88,86.75,87.79,3200437.0,86.79,87.88,86.75,87.79,3200437.0
2022-05-10 13:40:00,87.79,89.15,87.73,89.14,3806949.0,87.79,89.15,87.73,89.14,3806949.0
2022-05-10 13:50:00,89.14,89.22,88.59,89.17,3304106.0,89.14,89.22,88.59,89.17,3304106.0
2022-05-10 14:00:00,89.17,89.34,88.47,88.56,2946929.0,89.17,89.34,88.47,88.56,2946929.0
2022-05-10 14:10:00,88.57,89.05,88.01,88.48,3006808.0,88.57,89.05,88.01,88.48,3006808.0
2022-05-10 14:20:00,88.48,88.72,87.9,88.35,2500265.0,88.48,88.72,87.9,88.35,2500265.0
2022-05-10 14:30:00,88.35,89.02,88.27,88.84,2449036.0,88.35,89.02,88.27,88.84,2449036.0
2022-05-10 14:40:00,88.84,89.79,88.65,89.5,3089765.0,88.84,89.79,88.65,89.5,3089765.0
2022-05-10 14:50:00,89.5,89.75,89.11,89.52,2736964.0,89.5,89.75,89.11,89.52,2736964.0
2022-05-10 15:00:00,89.53,90.05,89.29,89.84,2969217.0,89.53,90.05,89.29,89.84,2969217.0
2022-05-10 15:10:00,89.85,90.1,89.48,89.88,2566319.0,89.85,90.1,89.48,89.88,2566319.0
2022-05-10 15:20:00,89.88,89.95,88.93,89.26,2675447.0,89.88,89.95,88.93,89.26,2675447.0
2022-05-10 15:30:00,89.26,89.37,88.7,88.73,2369412.0,89.26,89.37,88.7,88.73,2369412.0
2022-05-10 15:40:00,88.73,89.09,88.42,88.91,2349188.0,88.73,89.09,88.42,88.91,2349188.0
2022-05-10 15:50:00,88.88,89.0,88.5,88.71,2469677.0,88.88,89.0,88.5,88.71,2469677.0
2022-05-11 09:30:00,87.85,88.66,86.53,87.15,5013279.0,87.85,88.66,86.53,87.15,5013279.0
2022-05-11 09:40:00,87.13,92.18,86.8,91.95,6935184.0,87.13,92.18,86.8,91.95,6935184.0
2022-05-11 09:50:00,91.95,92.83,90.15,90.9,5765370.0,91.95,92.83,90.15,90.9,5765370.0
2022-05-11 10:00:00,90.89,91.23,89.92,90.02,4455039.0,90.89,91.23,89.92,90.02,4455039.0
2022-05-11 10:10:00,90.04,91.78,89.7,91.58,4090916.0,90.04,91.78,89.7,91.58,4090916.0
2022-05-11 10:20:00,91.56,92.49,91.2,92.15,4346924.0,91.56,92.49,91.2,92.15,4346924.0
2022-05-11 10:30:00,92.14,93.23,91.66,92.92,4098924.0,92.14,93.23,91.66,92.92,4098924.0
2022-05-11 10:40:00,92.92,93.46,92.17,92.44,3613654.0,92.92,93.46,92.17,92.44,3613654.0
2022-05-11 10:50:00,92.42,92.45,91.57,92.11,3245792.0,92.42,92.45,91.57,92.11,3245792.0
2022-05-11 11:00:00,92.1,92.14,91.28,91.38,2696209.0,92.1,92.14,91.28,91.38,2696209.0
2022-05-11 11:10:00,91.38,91.92,90.28,90.36,3202780.0,91.38,91.92,90.28,90.36,3202780.0
2022-05-11 11:20:00,90.33,91.73,90.29,91.56,3415679.0,90.33,91.73,90.29,91.56,3415679.0
2022-05-11 11:30:00,91.57,92.88,91.32,92.54,3478483.0,91.57,92.88,91.32,92.54,3478483.0
2022-05-11 11:40:00,92.56,92.79,91.94,92.03,2408906.0,92.56,92.79,91.94,92.03,2408906.0
2022-05-11 11:50:00,92.02,92.09,91.37,91.7,2240050.0,92.02,92.09,91.37,91.7,2240050.0
2022-05-11 12:00:00,91.69,91.82,91.32,91.41,2294639.0,91.69,91.82,91.32,91.41,2294639.0
2022-05-11 12:10:00,91.41,91.77,91.08,91.26,2213328.0,91.41,91.77,91.08,91.26,2213328.0
2022-05-11 12:20:00,91.26,92.43,90.95,91.11,2848994.0,91.26,92.43,90.95,91.11,2848994.0
2022-05-11 12:30:00,91.06,91.3,90.86,91.01,2896372.0,91.06,91.3,90.86,91.01,2896372.0
2022-05-11 12:40:00,91.0,91.36,90.66,91.23,2454559.0,91.0,91.36,90.66,91.23,2454559.0
2022-05-11 12:50:00,91.23,91.39,90.62,90.77,2300510.0,91.23,91.39,90.62,90.77,2300510.0
2022-05-11 13:00:00,90.77,90.9,89.76,89.86,2855293.0,90.77,90.9,89.76,89.86,2855293.0
2022-05-11 13:10:00,89.85,90.42,89.83,90.08,1904905.0,89.85,90.42,89.83,90.08,1904905.0
2022-05-11 13:20:00,90.13,90.76,89.68,89.97,2154732.0,90.13,90.76,89.68,89.97,2154732.0
2022-05-11 13:30:00,89.97,90.23,89.43,89.46,1911583.0,89.97,90.23,89.43,89.46,1911583.0
2022-05-11 13:40:00,89.45,89.66,89.04,89.65,2137942.0,89.45,89.66,89.04,89.65,2137942.0
2022-05-11 13:50:00,89.64,89.79,88.79,88.97,2123641.0,89.64,89.79,88.79,88.97,2123641.0
2022-05-11 14:00:00,88.98,89.89,88.91,88.91,2586119.0,88.98,89.89,88.91,88.91,2586119.0
2022-05-11 14:10:00,88.91,89.65,88.83,89.42,2200108.0,88.91,89.65,88.83,89.42,2200108.0
2022-05-11 14:20:00,89.43,90.15,88.99,89.65,2558827.0,89.43,90.15,88.99,89.65,2558827.0
2022-05-11 14:30:00,89.65,90.2,89.42,90.12,2540414.0,89.65,90.2,89.42,90.12,2540414.0
2022-05-11 14:40:00,90.11,90.65,89.6,89.77,2491878.0,90.11,90.65,89.6,89.77,2491878.0
2022-05-11 14:50:00,89.77,89.89,89.12,89.33,1990140.0,89.77,89.89,89.12,89.33,1990140.0
2022-05-11 15:00:00,89.32,89.44,88.87,89.13,1927371.0,89.32,89.44,88.87,89.13,1927371.0
2022-05-11 15:10:00,89.13,89.43,88.49,88.86,2423613.0,89.13,89.43,88.49,88.86,2423613.0
2022-05-11 15:20:00,88.86,89.08,88.42,88.89,2138533.0,88.86,89.08,88.42,88.89,2138533.0
2022-05-11 15:30:00,88.89,89.18,88.65,88.67,2422169.0,88.89,89.18,88.65,88.67,2422169.0
2022-05-11 15:40:00,88.67,88.75,88.2,88.32,2799342.0,88.67,88.75,88.2,88.32,2799342.0
2022-05-11 15:50:00,88.31,88.52,87.65,87.92,4713013.0,88.31,88.52,87.65,87.92,4713013.0
2022-05-12 09:30:00,86.62,86.82,83.42,83.51,6679617.0,86.62,86.82,83.42,83.51,6679617.0
2022-05-12 09:40:00,83.51,85.79,83.27,84.83,6746582.0,83.51,85.79,83.27,84.83,6746582.0
2022-05-12 09:50:00,84.84,85.51,83.83,84.51,4989311.0,84.84,85.51,83.83,84.51,4989311.0
2022-05-12 10:00:00,84.49,85.65,83.71,85.46,4969618.0,84.49,85.65,83.71,85.46,4969618.0
2022-05-12 10:10:00,85.47,86.12,84.88,85.67,3956108.0,85.47,86.12,84.88,85.67,3956108.0
2022-05-12 10:20:00,85.68,86.88,85.43,86.37,3916447.0,85.68,86.88,85.43,86.37,3916447.0
2022-05-12 10:30:00,86.38,87.21,85.43,86.42,3653212.0,86.38,87.21,85.43,86.42,3653212.0
2022-05-12 10:40:00,86.42,86.64,85.67,86.56,2833284.0,86.42,86.64,85.67,86.56,2833284.0
2022-05-12 10:50:00,86.56,88.23,86.54,87.89,3306689.0,86.56,88.23,86.54,87.89,3306689.0
2022-05-12 11:00:00,87.9,88.51,87.34,88.48,2854255.0,87.9,88.51,87.34,88.48,2854255.0
2022-05-12 11:10:00,88.48,88.55,87.6,87.93,2335538.0,88.48,88.55,87.6,87.93,2335538.0
2022-05-12 11:20:00,87.95,88.01,87.23,87.45,2278504.0,87.95,88.01,87.23,87.45,2278504.0
2022-05-12 11:30:00,87.49,87.71,86.64,87.47,2248984.0,87.49,87.71,86.64,87.47,2248984.0
2022-05-12 11:40:00,87.5,87.69,86.61,86.74,2002659.0,87.5,87.69,86.61,86.74,2002659.0
2022-05-12 11:50:00,86.74,86.78,85.55,85.56,2389007.0,86.74,86.78,85.55,85.56,2389007.0
2022-05-12 12:00:00,85.56,85.7,84.97,85.52,2516586.0,85.56,85.7,84.97,85.52,2516586.0
2022-05-12 12:10:00,85.52,85.79,85.07,85.64,2366492.0,85.52,85.79,85.07,85.64,2366492.0
2022-05-12 12:20:00,85.65,86.5,85.43,86.11,2714996.0,85.65,86.5,85.43,86.11,2714996.0
2022-05-12 12:30:00,86.11,86.96,86.06,86.44,2099771.0,86.11,86.96,86.06,86.44,2099771.0
2022-05-12 12:40:00,86.44,87.38,86.02,86.79,2360837.0,86.44,87.38,86.02,86.79,2360837.0
2022-05-12 12:50:00,86.8,87.08,86.27,86.48,1552996.0,86.8,87.08,86.27,86.48,1552996.0
2022-05-12 13:00:00,86.47,86.79,85.97,86.17,1483386.0,86.47,86.79,85.97,86.17,1483386.0
2022-05-12 13:10:00,86.19,86.71,85.78,85.88,1648144.0,86.19,86.71,85.78,85.88,1648144.0
2022-05-12 13:20:00,85.89,86.28,85.62,85.89,1462061.0,85.89,86.28,85.62,85.89,1462061.0
2022-05-12 13:30:00,85.88,86.19,84.92,85.04,1866432.0,85.88,86.19,84.92,85.04,1866432.0
2022-05-12 13:40:00,85.04,85.13,84.6,84.63,1666887.0,85.04,85.13,84.6,84.63,1666887.0
2022-05-12 13:50:00,84.63,84.96,84.37,84.63,1844155.0,84.63,84.96,84.37,84.63,1844155.0
2022-05-12 14:00:00,84.61,84.92,84.07,84.15,2141515.0,84.61,84.92,84.07,84.15,2141515.0
2022-05-12 14:10:00,84.14,84.39,83.92,84.14,2201686.0,84.14,84.39,83.92,84.14,2201686.0
2022-05-12 14:20:00,84.14,84.39,83.75,84.18,2694029.0,84.14,84.39,83.75,84.18,2694029.0
2022-05-12 14:30:00,84.17,84.39,83.73,83.98,2185737.0,84.17,84.39,83.73,83.98,2185737.0
2022-05-12 14:40:00,83.98,84.36,83.67,84.12,2140909.0,83.98,84.36,83.67,84.12,2140909.0
2022-05-12 14:50:00,84.13,84.65,83.91,84.25,2024349.0,84.13,84.65,83.91,84.25,2024349.0
2022-05-12 15:00:00,84.26,85.0,84.13,84.72,2453762.0,84.26,85.0,84.13,84.72,2453762.0
2022-05-12 15:10:00,84.73,85.39,84.33,85.23,2673623.0,84.73,85.39,84.33,85.23,2673623.0
2022-05-12 15:20:00,85.25,86.36,85.08,85.51,3988230.0,85.25,86.36,85.08,85.51,3988230.0
2022-05-12 15:30:00,85.5,86.09,85.38,86.03,3094280.0,85.5,86.09,85.38,86.03,3094280.0
2022-05-12 15:40:00,86.03,86.35,85.61,85.91,3095181.0,86.03,86.35,85.61,85.91,3095181.0
2022-05-12 15:50:00,85.91,87.13,85.9,87.09,4334365.0,85.91,87.13,85.9,87.09,4334365.0
2022-05-13 09:30:00,88.26,89.59,88.22,88.75,4990443.0,88.26,89.59,88.22,88.75,4990443.0
2022-05-13 09:40:00,88.75,90.2,88.44,89.95,4381129.0,88.75,90.2,88.44,89.95,4381129.0
2022-05-13 09:50:00,89.96,91.2,89.96,90.63,4485127.0,89.96,91.2,89.96,90.63,4485127.0
2022-05-13 10:00:00,90.62,91.44,90.62,91.29,3596863.0,90.62,91.44,90.62,91.29,3596863.0
2022-05-13 10:10:00,91.29,91.5,90.86,91.25,3139397.0,91.29,91.5,90.86,91.25,3139397.0
2022-05-13 10:20:00,91.23,92.46,91.15,92.24,3632436.0,91.23,92.46,91.15,92.24,3632436.0
2022-05-13 10:30:00,92.23,92.87,92.05,92.79,3112154.0,92.23,92.87,92.05,92.79,3112154.0
2022-05-13 10:40:00,92.8,92.86,92.01,92.36,2664393.0,92.8,92.86,92.01,92.36,2664393.0
2022-05-13 10:50:00,92.37,93.08,92.3,92.99,2658065.0,92.37,93.08,92.3,92.99,2658065.0
2022-05-13 11:00:00,92.99,93.8,92.7,93.75,3349480.0,92.99,93.8,92.7,93.75,3349480.0
2022-05-13 11:10:00,93.76,93.81,93.26,93.45,2703992.0,93.76,93.81,93.26,93.45,2703992.0
2022-05-13 11:20:00,93.45,94.19,93.43,94.15,2847346.0,93.45,94.19,93.43,94.15,2847346.0
2022-05-13 11:30:00,94.17,94.54,93.82,94.38,2643431.0,94.17,94.54,93.82,94.38,2643431.0
2022-05-13 11:40:00,94.38,94.6,94.01,94.58,2767074.0,94.38,94.6,94.01,94.58,2767074.0
2022-05-13 11:50:00,94.58,94.98,94.45,94.76,2877401.0,94.58,94.98,94.45,94.76,2877401.0
2022-05-13 12:00:00,94.76,95.32,94.68,95.24,3079102.0,94.76,95.32,94.68,95.24,3079102.0
2022-05-13 12:10:00,95.25,95.49,95.08,95.23,2339528.0,95.25,95.49,95.08,95.23,2339528.0
2022-05-13 12:20:00,95.22,95.66,95.11,95.48,2832967.0,95.22,95.66,95.11,95.48,2832967.0
2022-05-13 12:30:00,95.49,95.79,95.43,95.72,2484332.0,95.49,95.79,95.43,95.72,2484332.0
2022-05-13 12:40:00,95.72,95.91,95.22,95.27,2677268.0,95.72,95.91,95.22,95.27,2677268.0
2022-05-13 12:50:00,95.27,95.31,94.58,95.21,3120152.0,95.27,95.31,94.58,95.21,3120152.0
2022-05-13 13:00:00,95.2,95.5,95.05,95.31,2565790.0,95.2,95.5,95.05,95.31,2565790.0
2022-05-13 13:10:00,95.31,95.75,95.14,95.33,2313331.0,95.31,95.75,95.14,95.33,2313331.0
2022-05-13 13:20:00,95.31,95.64,95.11,95.37,2077117.0,95.31,95.64,95.11,95.37,2077117.0
2022-05-13 13:30:00,95.37,95.72,94.96,95.04,2035444.0,95.37,95.72,94.96,95.04,2035444.0
2022-05-13 13:40:00,95.03,95.03,94.31,94.67,2929372.0,95.03,95.03,94.31,94.67,2929372.0
2022-05-13 13:50:00,94.66,94.67,94.15,94.42,2459591.0,94.66,94.67,94.15,94.42,2459591.0
2022-05-13 14:00:00,94.42,94.42,93.33,93.94,3203728.0,94.42,94.42,93.33,93.94,3203728.0
2022-05-13 14:10:00,93.95,94.36,93.39,93.85,3092630.0,93.95,94.36,93.39,93.85,3092630.0
2022-05-13 14:20:00,93.86,93.89,93.25,93.78,2114792.0,93.86,93.89,93.25,93.78,2114792.0
2022-05-13 14:30:00,93.77,94.4,93.76,94.17,2749251.0,93.77,94.4,93.76,94.17,2749251.0
2022-05-13 14:40:00,94.16,94.4,93.85,94.19,2223731.0,94.16,94.4,93.85,94.19,2223731.0
2022-05-13 14:50:00,94.19,95.06,94.18,95.03,2723238.0,94.19,95.06,94.18,95.03,2723238.0
2022-05-13 15:00:00,95.04,95.39,94.81,95.39,2748853.0,95.04,95.39,94.81,95.39,2748853.0
2022-05-13 15:10:00,95.38,96.57,95.2,96.56,4375374.0,95.38,96.57,95.2,96.56,4375374.0
2022-05-13 15:20:00,96.56,96.57,96.07,96.39,3217987.0,96.56,96.57,96.07,96.39,3217987.0
2022-05-13 15:30:00,96.39,96.42,95.32,95.54,3824814.0,96.39,96.42,95.32,95.54,3824814.0
2022-05-13 15:40:00,95.55,95.74,94.97,95.18,3437367.0,95.55,95.74,94.97,95.18,3437367.0
2022-05-13 15:50:00,95.18,95.35,94.61,95.12,4376655.0,95.18,95.35,94.61,95.12,4376655.0
2022-05-16 09:30:00,93.74,94.98,93.08,94.98,5146141.0,93.74,94.98,93.08,94.98,5146141.0
2022-05-16 09:40:00,94.96,95.7,93.67,94.4,5368759.0,94.96,95.7,93.67,94.4,5368759.0
2022-05-16 09:50:00,94.39,95.97,94.37,95.41,4954821.0,94.39,95.97,94.37,95.41,4954821.0
2022-05-16 10:00:00,95.43,96.55,94.42,96.45,4746800.0,95.43,96.55,94.42,96.45,4746800.0
2022-05-16 10:10:00,96.45,97.12,96.19,96.82,4349340.0,96.45,97.12,96.19,96.82,4349340.0
2022-05-16 10:20:00,96.82,98.09,96.62,98.0,5001575.0,96.82,98.09,96.62,98.0,5001575.0
2022-05-16 10:30:00,98.0,98.17,96.84,97.19,4655028.0,98.0,98.17,96.84,97.19,4655028.0
2022-05-16 10:40:00,97.18,97.2,96.33,96.43,3968987.0,97.18,97.2,96.33,96.43,3968987.0
2022-05-16 10:50:00,96.42,96.66,95.46,95.49,3270567.0,96.42,96.66,95.46,95.49,3270567.0
2022-05-16 11:00:00,95.49,95.85,94.87,95.06,3524258.0,95.49,95.85,94.87,95.06,3524258.0
2022-05-16 11:10:00,95.06,95.93,94.95,95.65,3915625.0,95.06,95.93,94.95,95.65,3915625.0
2022-05-16 11:20:00,95.65,95.66,94.77,94.94,2814834.0,95.65,95.66,94.77,94.94,2814834.0
2022-05-16 11:30:00,94.94,95.5,94.27,95.43,3310786.0,94.94,95.5,94.27,95.43,3310786.0
2022-05-16 11:40:00,95.44,96.05,95.02,95.99,2826822.0,95.44,96.05,95.02,95.99,2826822.0
2022-05-16 11:50:00,95.99,96.4,95.73,96.31,2908357.0,95.99,96.4,95.73,96.31,2908357.0
2022-05-16 12:00:00,96.32,96.7,95.8,96.06,2767464.0,96.32,96.7,95.8,96.06,2767464.0
2022-05-16 12:10:00,96.09,96.14,95.32,95.69,1965149.0,96.09,96.14,95.32,95.69,1965149.0
2022-05-16 12:20:00,95.68,95.76,95.19,95.5,2024410.0,95.68,95.76,95.19,95.5,2024410.0
2022-05-16 12:30:00,95.5,95.89,95.06,95.1,2258832.0,95.5,95.89,95.06,95.1,2258832.0
2022-05-16 12:40:00,95.09,95.47,95.01,95.43,1774771.0,95.09,95.47,95.01,95.43,1774771.0
2022-05-16 12:50:00,95.43,95.51,94.77,94.95,1938468.0,95.43,95.51,94.77,94.95,1938468.0
2022-05-16 13:00:00,94.96,95.42,94.53,95.38,2106994.0,94.96,95.42,94.53,95.38,2106994.0
2022-05-16 13:10:00,95.38,95.79,94.95,95.08,2468807.0,95.38,95.79,94.95,95.08,2468807.0
2022-05-16 13:20:00,95.08,96.15,95.02,96.0,2892292.0,95.08,96.15,95.02,96.0,2892292.0
2022-05-16 13:30:00,96.0,96.22,95.71,96.16,2142036.0,96.0,96.22,95.71,96.16,2142036.0
2022-05-16 13:40:00,96.14,96.38,95.61,95.85,2200797.0,96.14,96.38,95.61,95.85,2200797.0
2022-05-16 13:50:00,95.86,96.21,95.74,95.89,1694434.0,95.86,96.21,95.74,95.89,1694434.0
2022-05-16 14:00:00,95.9,96.44,95.36,96.31,2630416.0,95.9,96.44,95.36,96.31,2630416.0
2022-05-16 14:10:00,96.31,96.39,95.8,95.96,2379663.0,96.31,96.39,95.8,95.96,2379663.0
2022-05-16 14:20:00,95.95,96.44,95.84,96.36,2066786.0,95.95,96.44,95.84,96.36,2066786.0
2022-05-16 14:30:00,96.38,96.57,96.15,96.38,2215813.0,96.38,96.57,96.15,96.38,2215813.0
2022-05-16 14:40:00,96.39,96.58,95.92,95.97,2547880.0,96.39,96.58,95.92,95.97,2547880.0
2022-05-16 14:50:00,95.96,96.27,95.77,96.17,2240424.0,95.96,96.27,95.77,96.17,2240424.0
2022-05-16 15:00:00,96.17,96.4,95.81,95.81,2494426.0,96.17,96.4,95.81,95.81,2494426.0
2022-05-16 15:10:00,95.8,95.85,95.22,95.36,2572721.0,95.8,95.85,95.22,95.36,2572721.0
2022-05-16 15:20:00,95.37,95.37,95.08,95.32,2069061.0,95.37,95.37,95.08,95.32,2069061.0
2022-05-16 15:30:00,95.31,95.41,94.64,94.98,3051461.0,95.31,95.41,94.64,94.98,3051461.0
2022-05-16 15:40:00,94.98,95.08,94.32,94.45,3153297.0,94.98,95.08,94.32,94.45,3153297.0
2022-05-16 15:50:00,94.47,94.75,93.91,94.25,4747318.0,94.47,94.75,93.91,94.25,4747318.0
2022-05-17 09:30:00,97.79,98.99,97.54,98.85,7942051.0,97.79,98.99,97.54,98.85,7942051.0
2022-05-17 09:40:00,98.86,100.35,98.41,98.84,8719862.0,98.86,100.35,98.41,98.84,8719862.0
2022-05-17 09:50:00,98.83,99.56,98.51,98.81,4568690.0,98.83,99.56,98.51,98.81,4568690.0
2022-05-17 10:00:00,98.81,100.06,98.8,98.82,4788050.0,98.81,100.06,98.8,98.82,4788050.0
2022-05-17 10:10:00,98.83,99.58,98.42,99.49,3982956.0,98.83,99.58,98.42,99.49,3982956.0
2022-05-17 10:20:00,99.52,100.85,99.26,99.86,5896676.0,99.52,100.85,99.26,99.86,5896676.0
2022-05-17 10:30:00,99.85,100.09,98.95,99.06,4726196.0,99.85,100.09,98.95,99.06,4726196.0
2022-05-17 10:40:00,99.08,99.24,98.56,98.97,3483536.0,99.08,99.24,98.56,98.97,3483536.0
2022-05-17 10:50:00,98.97,99.35,98.71,99.1,2987626.0,98.97,99.35,98.71,99.1,2987626.0
2022-05-17 11:00:00,99.11,99.92,98.85,99.69,3345161.0,99.11,99.92,98.85,99.69,3345161.0
2022-05-17 11:10:00,99.7,100.53,99.53,100.53,3614658.0,99.7,100.53,99.53,100.53,3614658.0
2022-05-17 11:20:00,100.52,101.14,100.35,101.13,3596573.0,100.52,101.14,100.35,101.13,3596573.0
2022-05-17 11:30:00,101.13,101.65,101.09,101.33,3540132.0,101.13,101.65,101.09,101.33,3540132.0
2022-05-17 11:40:00,101.33,101.8,100.98,101.51,3839057.0,101.33,101.8,100.98,101.51,3839057.0
2022-05-17 11:50:00,101.5,102.19,101.5,102.05,3437869.0,101.5,102.19,101.5,102.05,3437869.0
2022-05-17 12:00:00,102.04,102.16,101.13,101.27,3293180.0,102.04,102.16,101.13,101.27,3293180.0
2022-05-17 12:10:00,101.3,101.78,101.15,101.41,2890344.0,101.3,101.78,101.15,101.41,2890344.0
2022-05-17 12:20:00,101.42,101.58,100.97,101.42,2638776.0,101.42,101.58,100.97,101.42,2638776.0
2022-05-17 12:30:00,101.42,101.68,101.23,101.32,2096205.0,101.42,101.68,101.23,101.32,2096205.0
2022-05-17 12:40:00,101.33,101.98,101.25,101.42,2339924.0,101.33,101.98,101.25,101.42,2339924.0
2022-05-17 12:50:00,101.42,101.88,101.3,101.67,2738038.0,101.42,101.88,101.3,101.67,2738038.0
2022-05-17 13:00:00,101.67,102.42,101.39,102.22,2834102.0,101.67,102.42,101.39,102.22,2834102.0
2022-05-17 13:10:00,102.23,102.64,102.12,102.52,2205345.0,102.23,102.64,102.12,102.52,2205345.0
2022-05-17 13:20:00,102.53,102.99,102.51,102.53,2889429.0,102.53,102.99,102.51,102.53,2889429.0
2022-05-17 13:30:00,102.53,102.84,102.42,102.6,2275263.0,102.53,102.84,102.42,102.6,2275263.0
2022-05-17 13:40:00,102.59,102.66,102.07,102.3,2122588.0,102.59,102.66,102.07,102.3,2122588.0
2022-05-17 13:50:00,102.31,102.52,102.16,102.32,1805943.0,102.31,102.52,102.16,102.32,1805943.0
2022-05-17 14:00:00,102.32,103.18,101.83,102.96,3317486.0,102.32,103.18,101.83,102.96,3317486.0
2022-05-17 14:10:00,102.96,102.98,101.12,101.3,4833716.0,102.96,102.98,101.12,101.3,4833716.0
2022-05-17 14:20:00,101.29,101.3,100.08,100.66,5527459.0,101.29,101.3,100.08,100.66,5527459.0
2022-05-17 14:30:00,100.65,101.48,100.38,101.47,3895350.0,100.65,101.48,100.38,101.47,3895350.0
2022-05-17 14:40:00,101.47,102.28,101.35,102.13,4614793.0,101.47,102.28,101.35,102.13,4614793.0
2022-05-17 14:50:00,102.15,102.15,101.51,101.54,3241289.0,102.15,102.15,101.51,101.54,3241289.0
2022-05-17 15:00:00,101.55,103.2,101.49,102.73,5105192.0,101.55,103.2,101.49,102.73,5105192.0
2022-05-17 15:10:00,102.73,102.84,102.41,102.72,3015713.0,102.73,102.84,102.41,102.72,3015713.0
2022-05-17 15:20:00,102.73,102.86,102.28,102.46,2353670.0,102.73,102.86,102.28,102.46,2353670.0
2022-05-17 15:30:00,102.45,102.83,102.29,102.37,2871192.0,102.45,102.83,102.29,102.37,2871192.0
2022-05-17 15:40:00,102.36,102.56,101.95,102.14,3419864.0,102.36,102.56,101.95,102.14,3419864.0
2022-05-17 15:50:00,102.14,102.62,102.09,102.49,4368097.0,102.14,102.62,102.09,102.49,4368097.0
2022-05-18 09:30:00,100.01,101.24,99.51,100.56,6018713.0,100.01,101.24,99.51,100.56,6018713.0
2022-05-18 09:40:00,100.56,101.85,99.89,101.8,5496208.0,100.56,101.85,99.89,101.8,5496208.0
2022-05-18 09:50:00,101.8,102.44,101.35,102.16,4955698.0,101.8,102.44,101.35,102.16,4955698.0
2022-05-18 10:00:00,102.2,103.09,102.07,102.57,4651200.0,102.2,103.09,102.07,102.57,4651200.0
2022-05-18 10:10:00,102.57,103.46,102.42,103.18,4267310.0,102.57,103.46,102.42,103.18,4267310.0
2022-05-18 10:20:00,103.18,104.22,102.66,102.7,4612267.0,103.18,104.22,102.66,102.7,4612267.0
2022-05-18 10:30:00,102.7,102.98,101.8,102.16,4180726.0,102.7,102.98,101.8,102.16,4180726.0
2022-05-18 10:40:00,102.15,102.96,101.78,102.83,3570649.0,102.15,102.96,101.78,102.83,3570649.0
2022-05-18 10:50:00,102.84,102.86,102.06,102.82,2964633.0,102.84,102.86,102.06,102.82,2964633.0
2022-05-18 11:00:00,102.81,102.83,101.73,101.82,2956656.0,102.81,102.83,101.73,101.82,2956656.0
2022-05-18 11:10:00,101.82,101.84,100.73,100.79,1873065.0,101.82,101.84,100.73,100.79,1873065.0
2022-05-18 11:20:00,100.8,100.81,99.25,99.39,3972645.0,100.8,100.81,99.25,99.39,3972645.0
2022-05-18 11:30:00,99.39,99.86,99.02,99.61,3570825.0,99.39,99.86,99.02,99.61,3570825.0
2022-05-18 11:40:00,99.58,99.98,99.24,99.42,2521150.0,99.58,99.98,99.24,99.42,2521150.0
2022-05-18 11:50:00,99.41,99.51,98.33,98.42,3295030.0,99.41,99.51,98.33,98.42,3295030.0
2022-05-18 12:00:00,98.42,98.58,97.76,97.84,2967354.0,98.42,98.58,97.76,97.84,2967354.0
2022-05-18 12:10:00,97.85,97.98,97.52,97.59,3022590.0,97.85,97.98,97.52,97.59,3022590.0
2022-05-18 12:20:00,97.59,97.77,96.88,97.07,3593447.0,97.59,97.77,96.88,97.07,3593447.0
2022-05-18 12:30:00,97.07,97.94,96.88,97.69,3251303.0,97.07,97.94,96.88,97.69,3251303.0
2022-05-18 12:40:00,97.69,98.12,97.21,98.12,2532432.0,97.69,98.12,97.21,98.12,2532432.0
2022-05-18 12:50:00,98.12,98.46,98.0,98.37,2789266.0,98.12,98.46,98.0,98.37,2789266.0
2022-05-18 13:00:00,98.36,98.39,96.92,96.99,2730822.0,98.36,98.39,96.92,96.99,2730822.0
2022-05-18 13:10:00,96.98,97.15,96.65,96.72,2284776.0,96.98,97.15,96.65,96.72,2284776.0
2022-05-18 13:20:00,96.71,97.11,96.65,96.95,2020327.0,96.71,97.11,96.65,96.95,2020327.0
2022-05-18 13:30:00,96.95,97.52,96.75,97.27,2450048.0,96.95,97.52,96.75,97.27,2450048.0
2022-05-18 13:40:00,97.27,97.28,96.5,96.82,2309036.0,97.27,97.28,96.5,96.82,2309036.0
2022-05-18 13:50:00,96.83,97.02,96.57,96.9,1987327.0,96.83,97.02,96.57,96.9,1987327.0
2022-05-18 14:00:00,96.89,97.18,96.61,96.91,2069391.0,96.89,97.18,96.61,96.91,2069391.0
2022-05-18 14:10:00,96.89,97.22,96.64,97.0,2409788.0,96.89,97.22,96.64,97.0,2409788.0
2022-05-18 14:20:00,96.99,97.34,96.85,97.12,2069926.0,96.99,97.34,96.85,97.12,2069926.0
2022-05-18 14:30:00,97.11,97.24,96.07,96.21,2903312.0,97.11,97.24,96.07,96.21,2903312.0
2022-05-18 14:40:00,96.21,96.96,96.03,96.81,2523921.0,96.21,96.96,96.03,96.81,2523921.0
2022-05-18 14:50:00,96.8,96.94,96.14,96.26,2589037.0,96.8,96.94,96.14,96.26,2589037.0
2022-05-18 15:00:00,96.25,96.94,96.22,96.43,2468285.0,96.25,96.94,96.22,96.43,2468285.0
2022-05-18 15:10:00,96.44,96.67,96.24,96.25,1855588.0,96.44,96.67,96.24,96.25,1855588.0
2022-05-18 15:20:00,96.26,96.4,95.71,96.06,2443606.0,96.26,96.4,95.71,96.06,2443606.0
2022-05-18 15:30:00,96.06,97.0,96.0,96.91,3332205.0,96.06,97.0,96.0,96.91,3332205.0
2022-05-18 15:40:00,96.91,97.04,96.34,96.45,3125754.0,96.91,97.04,96.34,96.45,3125754.0
2022-05-18 15:50:00,96.44,96.69,95.94,96.31,4534012.0,96.44,96.69,95.94,96.31,4534012.0
2022-05-19 09:30:00,96.69,97.74,96.22,97.44,7001611.0,96.69,97.74,96.22,97.44,7001611.0
2022-05-19 09:40:00,97.44,98.02,95.27,95.54,6904788.0,97.44,98.02,95.27,95.54,6904788.0
2022-05-19 09:50:00,95.54,97.66,95.09,97.21,6168920.0,95.54,97.66,95.09,97.21,6168920.0
2022-05-19 10:00:00,97.18,98.75,96.98,97.95,6624255.0,97.18,98.75,96.98,97.95,6624255.0
2022-05-19 10:10:00,97.95,98.78,97.53,97.79,4900608.0,97.95,98.78,97.53,97.79,4900608.0
2022-05-19 10:20:00,97.8,98.88,97.47,97.7,5143658.0,97.8,98.88,97.47,97.7,5143658.0
2022-05-19 10:30:00,97.73,99.47,97.28,98.5,5356055.0,97.73,99.47,97.28,98.5,5356055.0
2022-05-19 10:40:00,98.48,98.8,97.94,98.39,3628385.0,98.48,98.8,97.94,98.39,3628385.0
2022-05-19 10:50:00,98.4,99.89,98.2,99.4,4061408.0,98.4,99.89,98.2,99.4,4061408.0
2022-05-19 11:00:00,99.38,99.77,98.66,99.48,3103218.0,99.38,99.77,98.66,99.48,3103218.0
2022-05-19 11:10:00,99.46,100.13,99.1,99.33,3586400.0,99.46,100.13,99.1,99.33,3586400.0
2022-05-19 11:20:00,99.34,99.75,98.96,99.17,2641916.0,99.34,99.75,98.96,99.17,2641916.0
2022-05-19 11:30:00,99.17,100.42,99.05,100.2,3421606.0,99.17,100.42,99.05,100.2,3421606.0
2022-05-19 11:40:00,100.21,100.69,100.06,100.38,3160745.0,100.21,100.69,100.06,100.38,3160745.0
2022-05-19 11:50:00,100.38,100.44,99.75,99.99,2200831.0,100.38,100.44,99.75,99.99,2200831.0
2022-05-19 12:00:00,99.99,100.04,99.58,99.76,1726866.0,99.99,100.04,99.58,99.76,1726866.0
2022-05-19 12:10:00,99.76,99.98,99.1,99.19,1898198.0,99.76,99.98,99.1,99.19,1898198.0
2022-05-19 12:20:00,99.2,99.45,98.57,99.38,3135346.0,99.2,99.45,98.57,99.38,3135346.0
2022-05-19 12:30:00,99.38,99.41,98.49,98.51,1910116.0,99.38,99.41,98.49,98.51,1910116.0
2022-05-19 12:40:00,98.51,98.57,97.83,98.08,2336975.0,98.51,98.57,97.83,98.08,2336975.0
2022-05-19 12:50:00,98.09,98.48,97.85,98.43,2022093.0,98.09,98.48,97.85,98.43,2022093.0
2022-05-19 13:00:00,98.43,98.71,97.91,98.1,2318289.0,98.43,98.71,97.91,98.1,2318289.0
2022-05-19 13:10:00,98.12,98.15,97.31,97.86,2374639.0,98.12,98.15,97.31,97.86,2374639.0
2022-05-19 13:20:00,97.85,98.0,97.53,97.74,1647594.0,97.85,98.0,97.53,97.74,1647594.0
2022-05-19 13:30:00,97.75,98.5,97.53,98.08,2706018.0,97.75,98.5,97.53,98.08,2706018.0
2022-05-19 13:40:00,98.09,98.34,97.18,97.24,1821528.0,98.09,98.34,97.18,97.24,1821528.0
2022-05-19 13:50:00,97.23,99.04,97.18,98.78,3487608.0,97.23,99.04,97.18,98.78,3487608.0
2022-05-19 14:00:00,98.78,98.87,98.01,98.36,2449360.0,98.78,98.87,98.01,98.36,2449360.0
2022-05-19 14:10:00,98.38,98.79,98.15,98.22,2323504.0,98.38,98.79,98.15,98.22,2323504.0
2022-05-19 14:20:00,98.2,98.74,98.08,98.32,2024249.0,98.2,98.74,98.08,98.32,2024249.0
2022-05-19 14:30:00,98.31,99.05,98.02,98.72,2444095.0,98.31,99.05,98.02,98.72,2444095.0
2022-05-19 14:40:00,98.71,98.76,97.95,98.73,2589458.0,98.71,98.76,97.95,98.73,2589458.0
2022-05-19 14:50:00,98.72,99.0,98.12,98.48,2531312.0,98.72,99.0,98.12,98.48,2531312.0
2022-05-19 15:00:00,98.49,99.04,98.31,98.33,2689563.0,98.49,99.04,98.31,98.33,2689563.0
2022-05-19 15:10:00,98.33,98.46,97.57,97.73,2520784.0,98.33,98.46,97.57,97.73,2520784.0
2022-05-19 15:20:00,97.74,97.8,97.32,97.43,2097412.0,97.74,97.8,97.32,97.43,2097412.0
2022-05-19 15:30:00,97.41,97.66,97.13,97.15,2025993.0,97.41,97.66,97.13,97.15,2025993.0
2022-05-19 15:40:00,97.15,97.87,97.11,97.59,2797342.0,97.15,97.87,97.11,97.59,2797342.0
2022-05-19 15:50:00,97.59,97.7,96.58,96.63,4137610.0,97.59,97.7,96.58,96.63,4137610.0
2022-05-20 09:30:00,98.4,98.64,96.9,97.46,5906098.0,98.4,98.64,96.9,97.46,5906098.0
2022-05-20 09:40:00,97.44,97.61,95.93,96.14,5497113.0,97.44,97.61,95.93,96.14,5497113.0
2022-05-20 09:50:00,96.14,96.71,95.81,96.33,4306191.0,96.14,96.71,95.81,96.33,4306191.0
2022-05-20 10:00:00,96.32,96.46,94.71,94.87,4047868.0,96.32,96.46,94.71,94.87,4047868.0
2022-05-20 10:10:00,94.87,95.41,94.61,95.18,3625553.0,94.87,95.41,94.61,95.18,3625553.0
2022-05-20 10:20:00,95.16,96.23,94.58,96.14,4176936.0,95.16,96.23,94.58,96.14,4176936.0
2022-05-20 10:30:00,96.14,96.23,95.46,95.71,3214640.0,96.14,96.23,95.46,95.71,3214640.0
2022-05-20 10:40:00,95.72,96.12,95.26,95.3,2895979.0,95.72,96.12,95.26,95.3,2895979.0
2022-05-20 10:50:00,95.3,95.39,93.92,94.08,3216412.0,95.3,95.39,93.92,94.08,3216412.0
2022-05-20 11:00:00,94.08,94.34,93.51,93.68,3141221.0,94.08,94.34,93.51,93.68,3141221.0
2022-05-20 11:10:00,93.68,93.68,92.81,93.09,3246140.0,93.68,93.68,92.81,93.09,3246140.0
2022-05-20 11:20:00,93.1,93.44,92.33,93.22,4031875.0,93.1,93.44,92.33,93.22,4031875.0
2022-05-20 11:30:00,93.21,93.6,92.52,92.59,3700687.0,93.21,93.6,92.52,92.59,3700687.0
2022-05-20 11:40:00,92.6,93.23,92.54,92.9,2490949.0,92.6,93.23,92.54,92.9,2490949.0
2022-05-20 11:50:00,92.9,93.17,92.51,92.52,2561594.0,92.9,93.17,92.51,92.52,2561594.0
2022-05-20 12:00:00,92.52,92.62,91.71,91.72,2785029.0,92.52,92.62,91.71,91.72,2785029.0
2022-05-20 12:10:00,91.72,92.03,91.32,91.6,3812446.0,91.72,92.03,91.32,91.6,3812446.0
2022-05-20 12:20:00,91.6,91.98,91.45,91.49,2768510.0,91.6,91.98,91.45,91.49,2768510.0
2022-05-20 12:30:00,91.49,91.78,90.65,90.66,2953726.0,91.49,91.78,90.65,90.66,2953726.0
2022-05-20 12:40:00,90.65,90.67,89.73,90.31,4684196.0,90.65,90.67,89.73,90.31,4684196.0
2022-05-20 12:50:00,90.3,90.33,89.65,89.91,3526485.0,90.3,90.33,89.65,89.91,3526485.0
2022-05-20 13:00:00,89.91,90.04,89.32,89.47,3069392.0,89.91,90.04,89.32,89.47,3069392.0
2022-05-20 13:10:00,89.48,89.58,89.04,89.05,2612245.0,89.48,89.58,89.04,89.05,2612245.0
2022-05-20 13:20:00,89.05,89.07,88.26,88.6,3519669.0,89.05,89.07,88.26,88.6,3519669.0
2022-05-20 13:30:00,88.59,91.0,88.46,90.34,5438472.0,88.59,91.0,88.46,90.34,5438472.0
2022-05-20 13:40:00,90.35,90.95,90.16,90.57,3450569.0,90.35,90.95,90.16,90.57,3450569.0
2022-05-20 13:50:00,90.57,91.17,90.36,90.68,3180072.0,90.57,91.17,90.36,90.68,3180072.0
2022-05-20 14:00:00,90.7,90.75,89.72,90.08,3321736.0,90.7,90.75,89.72,90.08,3321736.0
2022-05-20 14:10:00,90.08,90.35,89.42,89.53,2950641.0,90.08,90.35,89.42,89.53,2950641.0
2022-05-20 14:20:00,89.54,89.75,89.26,89.46,2947710.0,89.54,89.75,89.26,89.46,2947710.0
2022-05-20 14:30:00,89.45,89.63,88.92,88.93,3168901.0,89.45,89.63,88.92,88.93,3168901.0
2022-05-20 14:40:00,88.93,89.76,88.85,89.52,3422568.0,88.93,89.76,88.85,89.52,3422568.0
2022-05-20 14:50:00,89.55,90.36,89.26,89.85,3842047.0,89.55,90.36,89.26,89.85,3842047.0
2022-05-20 15:00:00,89.85,90.24,89.5,89.7,2685538.0,89.85,90.24,89.5,89.7,2685538.0
2022-05-20 15:10:00,89.7,90.27,89.36,90.17,2662440.0,89.7,90.27,89.36,90.17,2662440.0
2022-05-20 15:20:00,90.17,91.43,90.09,91.42,4390598.0,90.17,91.43,90.09,91.42,4390598.0
2022-05-20 15:30:00,91.41,92.63,91.09,92.15,6169819.0,91.41,92.63,91.09,92.15,6169819.0
2022-05-20 15:40:00,92.15,92.83,91.78,92.49,5764514.0,92.15,92.83,91.78,92.49,5764514.0
2022-05-20 15:50:00,92.47,93.7,92.47,93.53,7390059.0,92.47,93.7,92.47,93.53,7390059.0
2022-05-23 09:30:00,91.71,93.79,91.54,91.82,6805487.0,91.71,93.79,91.54,91.82,6805487.0
2022-05-23 09:40:00,91.82,94.21,91.3,93.81,6373231.0,91.82,94.21,91.3,93.81,6373231.0
2022-05-23 09:50:00,93.82,94.11,92.15,92.34,4871835.0,93.82,94.11,92.15,92.34,4871835.0
2022-05-23 10:00:00,92.35,92.42,91.28,91.74,4561287.0,92.35,92.42,91.28,91.74,4561287.0
2022-05-23 10:10:00,91.74,92.66,91.64,92.3,4357192.0,91.74,92.66,91.64,92.3,4357192.0
2022-05-23 10:20:00,92.28,92.55,91.01,91.83,4126184.0,92.28,92.55,91.01,91.83,4126184.0
2022-05-23 10:30:00,91.82,92.74,91.42,92.08,4146207.0,91.82,92.74,91.42,92.08,4146207.0
2022-05-23 10:40:00,92.08,92.64,90.94,91.61,3937320.0,92.08,92.64,90.94,91.61,3937320.0
2022-05-23 10:50:00,91.6,91.82,90.92,91.67,3050575.0,91.6,91.82,90.92,91.67,3050575.0
2022-05-23 11:00:00,91.68,92.83,91.42,92.5,3885165.0,91.68,92.83,91.42,92.5,3885165.0
2022-05-23 11:10:00,92.53,93.33,92.24,92.75,3419152.0,92.53,93.33,92.24,92.75,3419152.0
2022-05-23 11:20:00,92.75,93.34,92.56,93.21,2662986.0,92.75,93.34,92.56,93.21,2662986.0
2022-05-23 11:30:00,93.23,93.95,93.1,93.93,2981259.0,93.23,93.95,93.1,93.93,2981259.0
2022-05-23 11:40:00,93.92,93.93,93.01,93.22,2644508.0,93.92,93.93,93.01,93.22,2644508.0
2022-05-23 11:50:00,93.23,93.73,93.03,93.54,2095861.0,93.23,93.73,93.03,93.54,2095861.0
2022-05-23 12:00:00,93.55,94.41,93.18,94.31,3157734.0,93.55,94.41,93.18,94.31,3157734.0
2022-05-23 12:10:00,94.3,94.37,93.88,93.96,2206649.0,94.3,94.37,93.88,93.96,2206649.0
2022-05-23 12:20:00,93.96,94.34,93.76,93.83,2606924.0,93.96,94.34,93.76,93.83,2606924.0
2022-05-23 12:30:00,93.83,94.15,93.5,94.13,2231727.0,93.83,94.15,93.5,94.13,2231727.0
2022-05-23 12:40:00,94.13,94.26,93.63,93.8,2119431.0,94.13,94.26,93.63,93.8,2119431.0
2022-05-23 12:50:00,93.81,93.92,93.5,93.8,1684864.0,93.81,93.92,93.5,93.8,1684864.0
2022-05-23 13:00:00,93.82,93.87,93.2,93.52,1963578.0,93.82,93.87,93.2,93.52,1963578.0
2022-05-23 13:10:00,93.5,93.84,93.33,93.36,2047762.0,93.5,93.84,93.33,93.36,2047762.0
2022-05-23 13:20:00,93.36,93.51,92.98,93.41,2036769.0,93.36,93.51,92.98,93.41,2036769.0
2022-05-23 13:30:00,93.4,93.93,93.17,93.78,2033463.0,93.4,93.93,93.17,93.78,2033463.0
2022-05-23 13:40:00,93.8,94.62,93.76,94.44,2256112.0,93.8,94.62,93.76,94.44,2256112.0
2022-05-23 13:50:00,94.43,94.47,94.16,94.4,1552787.0,94.43,94.47,94.16,94.4,1552787.0
2022-05-23 14:00:00,94.39,94.55,94.08,94.45,2060000.0,94.39,94.55,94.08,94.45,2060000.0
2022-05-23 14:10:00,94.45,94.85,94.43,94.82,1901402.0,94.45,94.85,94.43,94.82,1901402.0
2022-05-23 14:20:00,94.81,94.96,94.46,94.61,2068548.0,94.81,94.96,94.46,94.61,2068548.0
2022-05-23 14:30:00,94.62,94.93,94.5,94.77,1742876.0,94.62,94.93,94.5,94.77,1742876.0
2022-05-23 14:40:00,94.77,95.19,94.43,94.6,2658554.0,94.77,95.19,94.43,94.6,2658554.0
2022-05-23 14:50:00,94.61,94.76,94.32,94.52,2200533.0,94.61,94.76,94.32,94.52,2200533.0
2022-05-23 15:00:00,94.53,95.04,94.44,95.03,1930904.0,94.53,95.04,94.44,95.03,1930904.0
2022-05-23 15:10:00,95.03,95.04,94.19,94.47,2509833.0,95.03,95.04,94.19,94.47,2509833.0
2022-05-23 15:20:00,94.47,94.57,93.94,94.04,2439129.0,94.47,94.57,93.94,94.04,2439129.0
2022-05-23 15:30:00,94.03,94.6,93.94,94.14,2420849.0,94.03,94.6,93.94,94.14,2420849.0
2022-05-23 15:40:00,94.12,94.41,93.89,94.1,2482801.0,94.12,94.41,93.89,94.1,2482801.0
2022-05-23 15:50:00,94.11,95.15,94.11,95.11,4319962.0,94.11,95.15,94.11,95.11,4319962.0
2022-05-24 09:30:00,92.54,93.42,91.51,91.86,4813765.0,92.54,93.42,91.51,91.86,4813765.0
2022-05-24 09:40:00,91.85,92.07,90.62,90.64,4379892.0,91.85,92.07,90.62,90.64,4379892.0
2022-05-24 09:50:00,90.64,91.56,90.06,90.09,4657956.0,90.64,91.56,90.06,90.09,4657956.0
2022-05-24 10:00:00,90.11,90.29,89.62,89.79,4251477.0,90.11,90.29,89.62,89.79,4251477.0
2022-05-24 10:10:00,89.78,90.23,89.66,90.0,3463509.0,89.78,90.23,89.66,90.0,3463509.0
2022-05-24 10:20:00,90.0,91.45,89.97,91.33,4414669.0,90.0,91.45,89.97,91.33,4414669.0
2022-05-24 10:30:00,91.34,91.88,91.13,91.33,4261961.0,91.34,91.88,91.13,91.33,4261961.0
2022-05-24 10:40:00,91.34,91.95,90.7,90.7,4246809.0,91.34,91.95,90.7,90.7,4246809.0
2022-05-24 10:50:00,90.7,91.35,90.48,91.08,3227148.0,90.7,91.35,90.48,91.08,3227148.0
2022-05-24 11:00:00,91.02,91.19,90.42,90.7,2604962.0,91.02,91.19,90.42,90.7,2604962.0
2022-05-24 11:10:00,90.72,91.18,90.2,90.3,2372048.0,90.72,91.18,90.2,90.3,2372048.0
2022-05-24 11:20:00,90.35,90.92,90.15,90.89,2200823.0,90.35,90.92,90.15,90.89,2200823.0
2022-05-24 11:30:00,90.9,91.18,90.5,90.95,1828297.0,90.9,91.18,90.5,90.95,1828297.0
2022-05-24 11:40:00,90.93,91.91,90.82,91.9,2892128.0,90.93,91.91,90.82,91.9,2892128.0
2022-05-24 11:50:00,91.89,92.12,91.66,91.76,3017869.0,91.89,92.12,91.66,91.76,3017869.0
2022-05-24 12:00:00,91.76,92.35,91.58,92.28,2600584.0,91.76,92.35,91.58,92.28,2600584.0
2022-05-24 12:10:00,92.28,93.18,92.14,92.47,3202925.0,92.28,93.18,92.14,92.47,3202925.0
2022-05-24 12:20:00,92.47,92.48,91.86,91.99,2562155.0,92.47,92.48,91.86,91.99,2562155.0
2022-05-24 12:30:00,91.99,92.13,91.24,91.4,2445634.0,91.99,92.13,91.24,91.4,2445634.0
2022-05-24 12:40:00,91.4,91.6,91.14,91.38,2333122.0,91.4,91.6,91.14,91.38,2333122.0
2022-05-24 12:50:00,91.38,91.64,90.96,91.33,2258001.0,91.38,91.64,90.96,91.33,2258001.0
2022-05-24 13:00:00,91.32,91.32,90.65,91.05,2019389.0,91.32,91.32,90.65,91.05,2019389.0
2022-05-24 13:10:00,91.04,91.33,90.82,91.12,1832824.0,91.04,91.33,90.82,91.12,1832824.0
2022-05-24 13:20:00,91.13,91.32,90.82,91.21,1544962.0,91.13,91.32,90.82,91.21,1544962.0
2022-05-24 13:30:00,91.21,91.65,90.93,91.62,1959047.0,91.21,91.65,90.93,91.62,1959047.0
2022-05-24 13:40:00,91.62,92.15,91.57,91.9,2512991.0,91.62,92.15,91.57,91.9,2512991.0
2022-05-24 13:50:00,91.91,92.19,91.79,91.9,1891235.0,91.91,92.19,91.79,91.9,1891235.0
2022-05-24 14:00:00,91.9,92.1,91.5,91.94,2127576.0,91.9,92.1,91.5,91.94,2127576.0
2022-05-24 14:10:00,91.96,92.43,91.42,91.52,2449576.0,91.96,92.43,91.42,91.52,2449576.0
2022-05-24 14:20:00,91.52,91.85,91.33,91.49,2033937.0,91.52,91.85,91.33,91.49,2033937.0
2022-05-24 14:30:00,91.47,91.92,91.38,91.82,2037328.0,91.47,91.92,91.38,91.82,2037328.0
2022-05-24 14:40:00,91.83,91.93,90.55,90.69,3052418.0,91.83,91.93,90.55,90.69,3052418.0
2022-05-24 14:50:00,90.68,90.87,90.43,90.77,2356071.0,90.68,90.87,90.43,90.77,2356071.0
2022-05-24 15:00:00,90.77,91.27,90.62,90.8,2827141.0,90.77,91.27,90.62,90.8,2827141.0
2022-05-24 15:10:00,90.8,91.12,90.54,90.62,1970291.0,90.8,91.12,90.54,90.62,1970291.0
2022-05-24 15:20:00,90.62,91.1,90.32,90.9,2687124.0,90.62,91.1,90.32,90.9,2687124.0
2022-05-24 15:30:00,90.91,91.87,90.66,91.58,3154972.0,90.91,91.87,90.66,91.58,3154972.0
2022-05-24 15:40:00,91.59,91.84,91.26,91.41,3124155.0,91.59,91.84,91.26,91.41,3124155.0
2022-05-24 15:50:00,91.41,91.69,90.8,91.18,3543287.0,91.41,91.69,90.8,91.18,3543287.0
2022-05-25 09:30:00,90.5,92.89,90.41,92.0,4944388.0,90.5,92.89,90.41,92.0,4944388.0
2022-05-25 09:40:00,92.0,92.57,90.66,90.75,4820967.0,92.0,92.57,90.66,90.75,4820967.0
2022-05-25 09:50:00,90.74,91.95,90.71,91.74,4117996.0,90.74,91.95,90.71,91.74,4117996.0
2022-05-25 10:00:00,91.75,91.94,90.5,90.92,4025434.0,91.75,91.94,90.5,90.92,4025434.0
2022-05-25 10:10:00,90.93,92.01,90.63,91.69,4199450.0,90.93,92.01,90.63,91.69,4199450.0
2022-05-25 10:20:00,91.69,91.76,91.17,91.72,2870482.0,91.69,91.76,91.17,91.72,2870482.0
2022-05-25 10:30:00,91.73,91.89,91.21,91.5,2950367.0,91.73,91.89,91.21,91.5,2950367.0
2022-05-25 10:40:00,91.5,91.54,90.16,90.36,3182248.0,91.5,91.54,90.16,90.36,3182248.0
2022-05-25 10:50:00,90.36,90.54,89.96,90.45,2269810.0,90.36,90.54,89.96,90.45,2269810.0
2022-05-25 11:00:00,90.47,90.68,89.52,89.99,2894909.0,90.47,90.68,89.52,89.99,2894909.0
2022-05-25 11:10:00,89.97,90.72,89.9,90.34,2687982.0,89.97,90.72,89.9,90.34,2687982.0
2022-05-25 11:20:00,90.34,90.67,90.04,90.59,1473299.0,90.34,90.67,90.04,90.59,1473299.0
2022-05-25 11:30:00,90.59,90.87,90.06,90.78,2817240.0,90.59,90.87,90.06,90.78,2817240.0
2022-05-25 11:40:00,90.77,91.28,90.75,91.17,2558806.0,90.77,91.28,90.75,91.17,2558806.0
2022-05-25 11:50:00,91.17,91.47,90.94,91.17,1664319.0,91.17,91.47,90.94,91.17,1664319.0
2022-05-25 12:00:00,91.16,91.56,91.06,91.15,1790305.0,91.16,91.56,91.06,91.15,1790305.0
2022-05-25 12:10:00,91.14,91.5,91.05,91.33,1384963.0,91.14,91.5,91.05,91.33,1384963.0
2022-05-25 12:20:00,91.31,91.31,90.82,91.07,1652504.0,91.31,91.31,90.82,91.07,1652504.0
2022-05-25 12:30:00,91.08,91.29,90.68,90.85,1762288.0,91.08,91.29,90.68,90.85,1762288.0
2022-05-25 12:40:00,90.85,91.22,90.78,91.14,1318741.0,90.85,91.22,90.78,91.14,1318741.0
2022-05-25 12:50:00,91.13,91.58,91.01,91.48,1237601.0,91.13,91.58,91.01,91.48,1237601.0
2022-05-25 13:00:00,91.47,91.52,91.22,91.34,1091481.0,91.47,91.52,91.22,91.34,1091481.0
2022-05-25 13:10:00,91.36,91.4,90.94,91.17,1417615.0,91.36,91.4,90.94,91.17,1417615.0
2022-05-25 13:20:00,91.13,91.47,91.07,91.39,1388054.0,91.13,91.47,91.07,91.39,1388054.0
2022-05-25 13:30:00,91.37,91.83,91.3,91.76,1651240.0,91.37,91.83,91.3,91.76,1651240.0
2022-05-25 13:40:00,91.73,91.92,91.63,91.85,1470322.0,91.73,91.92,91.63,91.85,1470322.0
2022-05-25 13:50:00,91.85,91.9,91.54,91.69,1168975.0,91.85,91.9,91.54,91.69,1168975.0
2022-05-25 14:00:00,91.69,92.58,90.85,91.19,4300083.0,91.69,92.58,90.85,91.19,4300083.0
2022-05-25 14:10:00,91.18,92.2,91.07,91.95,2984277.0,91.18,92.2,91.07,91.95,2984277.0
2022-05-25 14:20:00,91.96,92.51,91.86,92.49,2283032.0,91.96,92.51,91.86,92.49,2283032.0
2022-05-25 14:30:00,92.48,92.87,92.3,92.42,2756159.0,92.48,92.87,92.3,92.42,2756159.0
2022-05-25 14:40:00,92.44,92.9,92.37,92.48,2137539.0,92.44,92.9,92.37,92.48,2137539.0
2022-05-25 14:50:00,92.47,93.2,92.44,93.02,2565956.0,92.47,93.2,92.44,93.02,2565956.0
2022-05-25 15:00:00,93.02,93.83,92.95,93.73,2876616.0,93.02,93.83,92.95,93.73,2876616.0
2022-05-25 15:10:00,93.74,93.89,93.29,93.45,2545730.0,93.74,93.89,93.29,93.45,2545730.0
2022-05-25 15:20:00,93.46,93.59,93.18,93.31,2386966.0,93.46,93.59,93.18,93.31,2386966.0
2022-05-25 15:30:00,93.31,93.55,92.84,92.95,2248938.0,93.31,93.55,92.84,92.95,2248938.0
2022-05-25 15:40:00,92.94,93.09,92.63,92.75,2058322.0,92.94,93.09,92.63,92.75,2058322.0
2022-05-25 15:50:00,92.75,92.76,92.26,92.71,3006791.0,92.75,92.76,92.26,92.71,3006791.0
2022-05-26 09:30:00,91.36,94.06,90.74,93.91,6827284.0,91.36,94.06,90.74,93.91,6827284.0
2022-05-26 09:40:00,93.92,95.25,93.71,94.78,5638694.0,93.92,95.25,93.71,94.78,5638694.0
2022-05-26 09:50:00,94.78,95.39,94.72,95.31,4625753.0,94.78,95.39,94.72,95.31,4625753.0
2022-05-26 10:00:00,95.3,95.94,94.92,95.71,4779680.0,95.3,95.94,94.92,95.71,4779680.0
2022-05-26 10:10:00,95.72,96.59,95.42,96.37,4714409.0,95.72,96.59,95.42,96.37,4714409.0
2022-05-26 10:20:00,96.37,96.45,95.81,95.87,3180393.0,96.37,96.45,95.81,95.87,3180393.0
2022-05-26 10:30:00,95.87,96.34,95.51,96.21,3614802.0,95.87,96.34,95.51,96.21,3614802.0
2022-05-26 10:40:00,96.21,96.88,95.9,96.8,3630789.0,96.21,96.88,95.9,96.8,3630789.0
2022-05-26 10:50:00,96.8,97.57,96.65,97.55,3186126.0,96.8,97.57,96.65,97.55,3186126.0
2022-05-26 11:00:00,97.55,98.63,97.5,98.01,4024202.0,97.55,98.63,97.5,98.01,4024202.0
2022-05-26 11:10:00,98.0,99.07,97.99,98.71,4201464.0,98.0,99.07,97.99,98.71,4201464.0
2022-05-26 11:20:00,98.7,99.23,98.41,99.01,4256516.0,98.7,99.23,98.41,99.01,4256516.0
2022-05-26 11:30:00,99.02,99.08,98.5,98.83,2946835.0,99.02,99.08,98.5,98.83,2946835.0
2022-05-26 11:40:00,98.84,99.42,98.72,99.06,2766317.0,98.84,99.42,98.72,99.06,2766317.0
2022-05-26 11:50:00,99.05,99.38,98.74,99.22,2119672.0,99.05,99.38,98.74,99.22,2119672.0
2022-05-26 12:00:00,99.23,99.44,98.86,99.36,1905854.0,99.23,99.44,98.86,99.36,1905854.0
2022-05-26 12:10:00,99.36,100.08,99.34,100.06,2533457.0,99.36,100.08,99.34,100.06,2533457.0
2022-05-26 12:20:00,100.07,100.27,99.77,99.89,2144215.0,100.07,100.27,99.77,99.89,2144215.0
2022-05-26 12:30:00,99.89,99.95,99.4,99.68,1972351.0,99.89,99.95,99.4,99.68,1972351.0
2022-05-26 12:40:00,99.67,99.82,99.37,99.64,1813859.0,99.67,99.82,99.37,99.64,1813859.0
2022-05-26 12:50:00,99.64,99.69,99.45,99.47,1773591.0,99.64,99.69,99.45,99.47,1773591.0
2022-05-26 13:00:00,99.47,100.15,99.3,100.07,2282729.0,99.47,100.15,99.3,100.07,2282729.0
2022-05-26 13:10:00,100.08,100.33,99.56,99.64,2499940.0,100.08,100.33,99.56,99.64,2499940.0
2022-05-26 13:20:00,99.63,99.68,99.11,99.18,2154939.0,99.63,99.68,99.11,99.18,2154939.0
2022-05-26 13:30:00,99.19,99.63,99.16,99.5,2408054.0,99.19,99.63,99.16,99.5,2408054.0
2022-05-26 13:40:00,99.51,99.86,99.44,99.67,2145102.0,99.51,99.86,99.44,99.67,2145102.0
2022-05-26 13:50:00,99.66,99.67,99.23,99.5,1718802.0,99.66,99.67,99.23,99.5,1718802.0
2022-05-26 14:00:00,99.5,99.53,98.92,99.22,2153132.0,99.5,99.53,98.92,99.22,2153132.0
2022-05-26 14:10:00,99.24,99.7,99.13,99.58,2055699.0,99.24,99.7,99.13,99.58,2055699.0
2022-05-26 14:20:00,99.59,99.81,99.51,99.65,1806020.0,99.59,99.81,99.51,99.65,1806020.0
2022-05-26 14:30:00,99.65,99.71,99.25,99.57,1886425.0,99.65,99.71,99.25,99.57,1886425.0
2022-05-26 14:40:00,99.57,99.58,99.14,99.25,1498017.0,99.57,99.58,99.14,99.25,1498017.0
2022-05-26 14:50:00,99.25,99.35,99.06,99.17,1575485.0,99.25,99.35,99.06,99.17,1575485.0
2022-05-26 15:00:00,99.15,99.21,98.59,98.94,2507859.0,99.15,99.21,98.59,98.94,2507859.0
2022-05-26 15:10:00,98.94,99.03,98.41,98.46,2298450.0,98.94,99.03,98.41,98.46,2298450.0
2022-05-26 15:20:00,98.47,98.71,98.04,98.57,3346206.0,98.47,98.71,98.04,98.57,3346206.0
2022-05-26 15:30:00,98.56,98.83,98.37,98.81,2113302.0,98.56,98.83,98.37,98.81,2113302.0
2022-05-26 15:40:00,98.82,99.17,98.78,99.05,3286878.0,98.82,99.17,98.78,99.05,3286878.0
2022-05-26 15:50:00,99.05,99.17,98.54,98.7,3931995.0,99.05,99.17,98.54,98.7,3931995.0
2022-05-27 09:30:00,100.14,102.4,100.14,101.45,6994929.0,100.14,102.4,100.14,101.45,6994929.0
2022-05-27 09:40:00,101.45,101.8,99.87,100.53,5724006.0,101.45,101.8,99.87,100.53,5724006.0
2022-05-27 09:50:00,100.53,100.75,99.38,100.41,4560287.0,100.53,100.75,99.38,100.41,4560287.0
2022-05-27 10:00:00,100.4,101.13,100.06,100.94,4020191.0,100.4,101.13,100.06,100.94,4020191.0
2022-05-27 10:10:00,100.94,101.45,100.67,100.9,3371642.0,100.94,101.45,100.67,100.9,3371642.0
2022-05-27 10:20:00,100.9,101.31,100.77,101.07,2875034.0,100.9,101.31,100.77,101.07,2875034.0
2022-05-27 10:30:00,101.09,101.99,100.89,101.85,3009810.0,101.09,101.99,100.89,101.85,3009810.0
2022-05-27 10:40:00,101.84,101.86,100.85,101.22,3148744.0,101.84,101.86,100.85,101.22,3148744.0
2022-05-27 10:50:00,101.22,101.47,100.52,100.7,2997884.0,101.22,101.47,100.52,100.7,2997884.0
2022-05-27 11:00:00,100.7,100.8,100.11,100.48,2635367.0,100.7,100.8,100.11,100.48,2635367.0
2022-05-27 11:10:00,100.46,100.74,100.3,100.69,2130838.0,100.46,100.74,100.3,100.69,2130838.0
2022-05-27 11:20:00,100.7,100.95,100.13,100.39,2331449.0,100.7,100.95,100.13,100.39,2331449.0
2022-05-27 11:30:00,100.42,100.88,100.38,100.65,2328746.0,100.42,100.88,100.38,100.65,2328746.0
2022-05-27 11:40:00,100.66,100.87,100.57,100.72,1440032.0,100.66,100.87,100.57,100.72,1440032.0
2022-05-27 11:50:00,100.72,100.92,100.6,100.82,1560186.0,100.72,100.92,100.6,100.82,1560186.0
2022-05-27 12:00:00,100.84,101.19,100.81,101.08,1837752.0,100.84,101.19,100.81,101.08,1837752.0
2022-05-27 12:10:00,101.09,101.3,100.68,100.78,1961816.0,101.09,101.3,100.68,100.78,1961816.0
2022-05-27 12:20:00,100.79,101.05,100.68,100.92,1671843.0,100.79,101.05,100.68,100.92,1671843.0
2022-05-27 12:30:00,100.92,100.95,100.57,100.79,1416687.0,100.92,100.95,100.57,100.79,1416687.0
2022-05-27 12:40:00,100.78,101.15,100.76,100.81,1379494.0,100.78,101.15,100.76,100.81,1379494.0
2022-05-27 12:50:00,100.82,101.26,100.75,101.16,1489277.0,100.82,101.26,100.75,101.16,1489277.0
2022-05-27 13:00:00,101.15,101.18,100.92,101.11,1251366.0,101.15,101.18,100.92,101.11,1251366.0
2022-05-27 13:10:00,101.11,101.14,100.85,101.08,1089968.0,101.11,101.14,100.85,101.08,1089968.0
2022-05-27 13:20:00,101.07,101.08,100.69,100.81,1200567.0,101.07,101.08,100.69,100.81,1200567.0
2022-05-27 13:30:00,100.83,100.92,100.46,100.59,1170928.0,100.83,100.92,100.46,100.59,1170928.0
2022-05-27 13:40:00,100.58,100.9,100.47,100.8,1448417.0,100.58,100.9,100.47,100.8,1448417.0
2022-05-27 13:50:00,100.81,101.07,100.78,101.07,1286839.0,100.81,101.07,100.78,101.07,1286839.0
2022-05-27 14:00:00,101.07,101.26,100.92,101.2,1537483.0,101.07,101.26,100.92,101.2,1537483.0
2022-05-27 14:10:00,101.19,101.51,101.14,101.49,1388989.0,101.19,101.51,101.14,101.49,1388989.0
2022-05-27 14:20:00,101.5,101.78,101.49,101.65,1607235.0,101.5,101.78,101.49,101.65,1607235.0
2022-05-27 14:30:00,101.66,101.74,101.5,101.59,1676153.0,101.66,101.74,101.5,101.59,1676153.0
2022-05-27 14:40:00,101.59,101.75,101.37,101.73,1643159.0,101.59,101.75,101.37,101.73,1643159.0
2022-05-27 14:50:00,101.73,101.92,101.67,101.84,1559428.0,101.73,101.92,101.67,101.84,1559428.0
2022-05-27 15:00:00,101.85,102.24,101.74,102.14,3037736.0,101.85,102.24,101.74,102.14,3037736.0
2022-05-27 15:10:00,102.15,102.29,101.97,102.27,1902327.0,102.15,102.29,101.97,102.27,1902327.0
2022-05-27 15:20:00,102.27,102.32,102.09,102.14,1314433.0,102.27,102.32,102.09,102.14,1314433.0
2022-05-27 15:30:00,102.14,102.19,101.63,101.8,2247110.0,102.14,102.19,101.63,101.8,2247110.0
2022-05-27 15:40:00,101.8,102.21,101.43,101.74,3064750.0,101.8,102.21,101.43,101.74,3064750.0
2022-05-27 15:50:00,101.75,102.32,101.63,102.32,4025866.0,101.75,102.32,101.63,102.32,4025866.0
2022-05-31 09:30:00,102.43,103.12,100.59,101.05,4975972.0,102.43,103.12,100.59,101.05,4975972.0
2022-05-31 09:40:00,101.07,101.84,100.67,101.12,4559921.0,101.07,101.84,100.67,101.12,4559921.0
2022-05-31 09:50:00,101.12,101.77,100.76,101.38,3666549.0,101.12,101.77,100.76,101.38,3666549.0
2022-05-31 10:00:00,101.38,101.65,100.04,100.04,3552267.0,101.38,101.65,100.04,100.04,3552267.0
2022-05-31 10:10:00,100.05,101.43,100.04,101.41,3815848.0,100.05,101.43,100.04,101.41,3815848.0
2022-05-31 10:20:00,101.39,102.6,101.32,102.25,4433029.0,101.39,102.6,101.32,102.25,4433029.0
2022-05-31 10:30:00,102.24,103.69,102.14,103.45,5616211.0,102.24,103.69,102.14,103.45,5616211.0
2022-05-31 10:40:00,103.45,104.18,103.11,103.77,3672521.0,103.45,104.18,103.11,103.77,3672521.0
2022-05-31 10:50:00,103.76,104.0,103.09,103.14,2999230.0,103.76,104.0,103.09,103.14,2999230.0
2022-05-31 11:00:00,103.13,103.72,102.35,102.59,2908574.0,103.13,103.72,102.35,102.59,2908574.0
2022-05-31 11:10:00,102.6,103.03,102.36,102.77,2458716.0,102.6,103.03,102.36,102.77,2458716.0
2022-05-31 11:20:00,102.78,103.35,102.6,102.87,2234101.0,102.78,103.35,102.6,102.87,2234101.0
2022-05-31 11:30:00,102.87,103.55,102.53,103.5,2231700.0,102.87,103.55,102.53,103.5,2231700.0
2022-05-31 11:40:00,103.51,103.95,103.26,103.91,2050671.0,103.51,103.95,103.26,103.91,2050671.0
2022-05-31 11:50:00,103.9,104.36,103.89,104.1,2380970.0,103.9,104.36,103.89,104.1,2380970.0
2022-05-31 12:00:00,104.11,104.55,104.04,104.07,2081744.0,104.11,104.55,104.04,104.07,2081744.0
2022-05-31 12:10:00,104.08,104.16,103.42,103.73,2055100.0,104.08,104.16,103.42,103.73,2055100.0
2022-05-31 12:20:00,103.74,103.99,103.48,103.93,1825908.0,103.74,103.99,103.48,103.93,1825908.0
2022-05-31 12:30:00,103.94,104.34,103.73,104.28,1507921.0,103.94,104.34,103.73,104.28,1507921.0
2022-05-31 12:40:00,104.25,104.51,103.92,104.0,1733485.0,104.25,104.51,103.92,104.0,1733485.0
2022-05-31 12:50:00,104.0,104.44,103.92,104.0,1552781.0,104.0,104.44,103.92,104.0,1552781.0
2022-05-31 13:00:00,104.0,104.05,103.44,103.74,1727517.0,104.0,104.05,103.44,103.74,1727517.0
2022-05-31 13:10:00,103.73,103.74,102.96,103.16,2015165.0,103.73,103.74,102.96,103.16,2015165.0
2022-05-31 13:20:00,103.16,103.41,102.93,103.1,1705399.0,103.16,103.41,102.93,103.1,1705399.0
2022-05-31 13:30:00,103.11,103.54,102.88,103.13,1890897.0,103.11,103.54,102.88,103.13,1890897.0
2022-05-31 13:40:00,103.11,103.48,103.07,103.25,1464923.0,103.11,103.48,103.07,103.25,1464923.0
2022-05-31 13:50:00,103.24,103.96,103.22,103.92,1960895.0,103.24,103.96,103.22,103.92,1960895.0
2022-05-31 14:00:00,103.89,104.06,103.61,103.99,1965405.0,103.89,104.06,103.61,103.99,1965405.0
2022-05-31 14:10:00,103.98,104.05,103.65,103.94,1533245.0,103.98,104.05,103.65,103.94,1533245.0
2022-05-31 14:20:00,103.94,104.06,103.08,103.25,2233706.0,103.94,104.06,103.08,103.25,2233706.0
2022-05-31 14:30:00,103.26,103.33,102.9,102.98,1876589.0,103.26,103.33,102.9,102.98,1876589.0
2022-05-31 14:40:00,102.98,103.01,102.03,102.2,2824156.0,102.98,103.01,102.03,102.2,2824156.0
2022-05-31 14:50:00,102.2,102.45,101.78,102.1,2371754.0,102.2,102.45,101.78,102.1,2371754.0
2022-05-31 15:00:00,102.11,102.64,101.72,102.58,2472168.0,102.11,102.64,101.72,102.58,2472168.0
2022-05-31 15:10:00,102.6,103.16,102.24,102.87,2953174.0,102.6,103.16,102.24,102.87,2953174.0
2022-05-31 15:20:00,102.88,103.49,102.84,103.25,2893899.0,102.88,103.49,102.84,103.25,2893899.0
2022-05-31 15:30:00,103.25,103.57,103.22,103.35,2324312.0,103.25,103.57,103.22,103.35,2324312.0
2022-05-31 15:40:00,103.35,103.47,102.66,102.67,2279277.0,103.35,103.47,102.66,102.67,2279277.0
2022-05-31 15:50:00,102.66,103.13,101.83,101.83,5189174.0,102.66,103.13,101.83,101.83,5189174.0
2022-06-01 09:30:00,102.15,103.24,101.28,102.39,5654925.0,102.15,103.24,101.28,102.39,5654925.0
2022-06-01 09:40:00,102.4,103.57,101.94,102.86,4616305.0,102.4,103.57,101.94,102.86,4616305.0
2022-06-01 09:50:00,102.87,103.19,102.18,102.98,3299545.0,102.87,103.19,102.18,102.98,3299545.0
2022-06-01 10:00:00,102.99,103.19,101.94,102.12,3495804.0,102.99,103.19,101.94,102.12,3495804.0
2022-06-01 10:10:00,102.13,102.5,101.14,101.39,3225696.0,102.13,102.5,101.14,101.39,3225696.0
2022-06-01 10:20:00,101.39,101.83,101.07,101.56,2830415.0,101.39,101.83,101.07,101.56,2830415.0
2022-06-01 10:30:00,101.54,101.88,100.95,101.56,2727198.0,101.54,101.88,100.95,101.56,2727198.0
2022-06-01 10:40:00,101.56,102.64,101.55,102.1,3201928.0,101.56,102.64,101.55,102.1,3201928.0
2022-06-01 10:50:00,102.14,102.94,101.87,102.56,2688367.0,102.14,102.94,101.87,102.56,2688367.0
2022-06-01 11:00:00,102.53,102.53,101.75,101.8,2667622.0,102.53,102.53,101.75,101.8,2667622.0
2022-06-01 11:10:00,101.8,102.34,101.49,101.59,2024086.0,101.8,102.34,101.49,101.59,2024086.0
2022-06-01 11:20:00,101.57,101.57,100.7,101.3,2638001.0,101.57,101.57,100.7,101.3,2638001.0
2022-06-01 11:30:00,101.33,101.4,100.85,101.11,2012039.0,101.33,101.4,100.85,101.11,2012039.0
2022-06-01 11:40:00,101.09,101.22,100.46,100.5,2056096.0,101.09,101.22,100.46,100.5,2056096.0
2022-06-01 11:50:00,100.5,100.64,100.12,100.19,2127445.0,100.5,100.64,100.12,100.19,2127445.0
2022-06-01 12:00:00,100.19,100.25,99.55,100.08,2662406.0,100.19,100.25,99.55,100.08,2662406.0
2022-06-01 12:10:00,100.07,100.47,99.58,100.39,1995463.0,100.07,100.47,99.58,100.39,1995463.0
2022-06-01 12:20:00,100.36,100.64,100.11,100.12,1464683.0,100.36,100.64,100.11,100.12,1464683.0
2022-06-01 12:30:00,100.12,100.72,100.07,100.35,1655071.0,100.12,100.72,100.07,100.35,1655071.0
2022-06-01 12:40:00,100.35,100.5,99.82,99.99,1551040.0,100.35,100.5,99.82,99.99,1551040.0
2022-06-01 12:50:00,99.99,100.85,99.84,100.76,1746553.0,99.99,100.85,99.84,100.76,1746553.0
2022-06-01 13:00:00,100.77,100.99,100.6,100.95,1476342.0,100.77,100.99,100.6,100.95,1476342.0
2022-06-01 13:10:00,100.94,101.11,100.67,100.83,1461277.0,100.94,101.11,100.67,100.83,1461277.0
2022-06-01 13:20:00,100.81,100.98,100.53,100.67,1476107.0,100.81,100.98,100.53,100.67,1476107.0
2022-06-01 13:30:00,100.66,101.07,100.25,100.93,1763535.0,100.66,101.07,100.25,100.93,1763535.0
2022-06-01 13:40:00,100.93,101.26,100.78,100.87,1732357.0,100.93,101.26,100.78,100.87,1732357.0
2022-06-01 13:50:00,100.88,101.13,100.57,100.91,1376025.0,100.88,101.13,100.57,100.91,1376025.0
2022-06-01 14:00:00,100.91,101.28,100.79,100.94,1691317.0,100.91,101.28,100.79,100.94,1691317.0
2022-06-01 14:10:00,100.93,101.23,100.81,100.96,1327667.0,100.93,101.23,100.81,100.96,1327667.0
2022-06-01 14:20:00,100.96,102.1,100.83,102.07,2215152.0,100.96,102.1,100.83,102.07,2215152.0
2022-06-01 14:30:00,102.06,102.3,101.86,101.96,1841572.0,102.06,102.3,101.86,101.96,1841572.0
2022-06-01 14:40:00,101.97,102.32,101.92,102.13,1705520.0,101.97,102.32,101.92,102.13,1705520.0
2022-06-01 14:50:00,102.14,102.15,101.52,101.72,1769740.0,102.14,102.15,101.52,101.72,1769740.0
2022-06-01 15:00:00,101.7,101.98,101.39,101.77,1897313.0,101.7,101.98,101.39,101.77,1897313.0
2022-06-01 15:10:00,101.76,102.52,101.7,102.14,2308287.0,101.76,102.52,101.7,102.14,2308287.0
2022-06-01 15:20:00,102.14,102.28,101.82,101.98,1637152.0,102.14,102.28,101.82,101.98,1637152.0
2022-06-01 15:30:00,101.98,102.06,101.51,102.06,1867388.0,101.98,102.06,101.51,102.06,1867388.0
2022-06-01 15:40:00,102.06,102.29,101.89,102.18,1708498.0,102.06,102.29,101.89,102.18,1708498.0
2022-06-01 15:50:00,102.2,102.39,101.16,101.21,2766097.0,102.2,102.39,101.16,101.21,2766097.0
2022-06-02 09:30:00,100.71,102.75,100.71,102.72,4814972.0,100.71,102.75,100.71,102.72,4814972.0
2022-06-02 09:40:00,102.7,103.2,102.03,103.15,4145208.0,102.7,103.2,102.03,103.15,4145208.0
2022-06-02 09:50:00,103.14,103.29,102.02,103.26,3387859.0,103.14,103.29,102.02,103.26,3387859.0
2022-06-02 10:00:00,103.26,104.03,103.01,103.56,4176382.0,103.26,104.03,103.01,103.56,4176382.0
2022-06-02 10:10:00,103.55,104.7,103.5,104.1,3780522.0,103.55,104.7,103.5,104.1,3780522.0
2022-06-02 10:20:00,104.1,104.32,103.43,104.05,3662853.0,104.1,104.32,103.43,104.05,3662853.0
2022-06-02 10:30:00,104.05,104.95,103.95,104.84,3493873.0,104.05,104.95,103.95,104.84,3493873.0
2022-06-02 10:40:00,104.87,105.33,104.65,105.19,2967603.0,104.87,105.33,104.65,105.19,2967603.0
2022-06-02 10:50:00,105.19,105.68,104.98,105.54,2950936.0,105.19,105.68,104.98,105.54,2950936.0
2022-06-02 11:00:00,105.54,106.18,105.38,105.93,3507567.0,105.54,106.18,105.38,105.93,3507567.0
2022-06-02 11:10:00,105.93,106.8,105.88,106.55,3213995.0,105.93,106.8,105.88,106.55,3213995.0
2022-06-02 11:20:00,106.55,106.82,106.23,106.8,2931356.0,106.55,106.82,106.23,106.8,2931356.0
2022-06-02 11:30:00,106.81,106.86,106.05,106.22,2497841.0,106.81,106.86,106.05,106.22,2497841.0
2022-06-02 11:40:00,106.22,106.79,106.18,106.68,1917823.0,106.22,106.79,106.18,106.68,1917823.0
2022-06-02 11:50:00,106.67,106.72,105.89,106.01,2235433.0,106.67,106.72,105.89,106.01,2235433.0
2022-06-02 12:00:00,106.02,106.27,105.8,106.03,2071090.0,106.02,106.27,105.8,106.03,2071090.0
2022-06-02 12:10:00,106.04,106.34,105.9,106.13,1658142.0,106.04,106.34,105.9,106.13,1658142.0
2022-06-02 12:20:00,106.12,107.09,106.03,107.06,2522749.0,106.12,107.09,106.03,107.06,2522749.0
2022-06-02 12:30:00,107.06,107.92,106.91,107.9,3222364.0,107.06,107.92,106.91,107.9,3222364.0
2022-06-02 12:40:00,107.9,108.09,107.75,107.95,2499185.0,107.9,108.09,107.75,107.95,2499185.0
2022-06-02 12:50:00,107.96,108.34,107.87,108.12,2504810.0,107.96,108.34,107.87,108.12,2504810.0
2022-06-02 13:00:00,108.12,109.45,108.11,108.91,5162798.0,108.12,109.45,108.11,108.91,5162798.0
2022-06-02 13:10:00,108.9,109.42,108.55,109.27,3112918.0,108.9,109.42,108.55,109.27,3112918.0
2022-06-02 13:20:00,109.26,109.5,108.71,108.93,3239259.0,109.26,109.5,108.71,108.93,3239259.0
2022-06-02 13:30:00,108.92,108.97,108.53,108.91,2132489.0,108.92,108.97,108.53,108.91,2132489.0
2022-06-02 13:40:00,108.92,108.93,108.37,108.57,2088227.0,108.92,108.93,108.37,108.57,2088227.0
2022-06-02 13:50:00,108.57,108.99,108.53,108.91,2174500.0,108.57,108.99,108.53,108.91,2174500.0
2022-06-02 14:00:00,108.91,109.16,108.76,108.91,1919360.0,108.91,109.16,108.76,108.91,1919360.0
2022-06-02 14:10:00,108.9,108.98,108.61,108.67,1861752.0,108.9,108.98,108.61,108.67,1861752.0
2022-06-02 14:20:00,108.67,108.78,108.33,108.56,1677102.0,108.67,108.78,108.33,108.56,1677102.0
2022-06-02 14:30:00,108.54,108.88,108.52,108.83,1717573.0,108.54,108.88,108.52,108.83,1717573.0
2022-06-02 14:40:00,108.84,108.89,108.4,108.41,1832963.0,108.84,108.89,108.4,108.41,1832963.0
2022-06-02 14:50:00,108.41,108.49,107.71,107.77,2568242.0,108.41,108.49,107.71,107.77,2568242.0
2022-06-02 15:00:00,107.77,108.28,107.72,108.13,2175233.0,107.77,108.28,107.72,108.13,2175233.0
2022-06-02 15:10:00,108.14,108.31,107.98,108.2,1652748.0,108.14,108.31,107.98,108.2,1652748.0
2022-06-02 15:20:00,108.21,108.25,107.47,107.65,2176778.0,108.21,108.25,107.47,107.65,2176778.0
2022-06-02 15:30:00,107.64,108.23,107.59,108.13,2216238.0,107.64,108.23,107.59,108.13,2216238.0
2022-06-02 15:40:00,108.14,108.44,108.06,108.19,2197107.0,108.14,108.44,108.06,108.19,2197107.0
2022-06-02 15:50:00,108.19,108.69,108.19,108.6,3727590.0,108.19,108.69,108.19,108.6,3727590.0
2022-06-03 09:30:00,105.8,106.84,105.17,106.84,6537347.0,105.8,106.84,105.17,106.84,6537347.0
2022-06-03 09:40:00,106.85,107.44,105.8,107.31,4951578.0,106.85,107.44,105.8,107.31,4951578.0
2022-06-03 09:50:00,107.32,108.35,106.08,108.31,5987203.0,107.32,108.35,106.08,108.31,5987203.0
2022-06-03 10:00:00,108.32,109.39,108.06,108.7,4873400.0,108.32,109.39,108.06,108.7,4873400.0
2022-06-03 10:10:00,108.69,108.98,107.35,107.97,4798495.0,108.69,108.98,107.35,107.97,4798495.0
2022-06-03 10:20:00,107.97,108.15,107.22,107.33,3088812.0,107.97,108.15,107.22,107.33,3088812.0
2022-06-03 10:30:00,107.34,107.41,106.21,106.39,3366117.0,107.34,107.41,106.21,106.39,3366117.0
2022-06-03 10:40:00,106.39,107.19,106.05,106.97,2845546.0,106.39,107.19,106.05,106.97,2845546.0
2022-06-03 10:50:00,106.98,107.04,105.84,105.84,2525637.0,106.98,107.04,105.84,105.84,2525637.0
2022-06-03 11:00:00,105.85,105.86,105.14,105.27,2630048.0,105.85,105.86,105.14,105.27,2630048.0
2022-06-03 11:10:00,105.26,105.52,104.65,105.41,3239645.0,105.26,105.52,104.65,105.41,3239645.0
2022-06-03 11:20:00,105.4,105.85,105.13,105.5,2937890.0,105.4,105.85,105.13,105.5,2937890.0
2022-06-03 11:30:00,105.5,106.58,105.42,106.18,2901813.0,105.5,106.58,105.42,106.18,2901813.0
2022-06-03 11:40:00,106.18,106.32,105.91,106.09,1887786.0,106.18,106.32,105.91,106.09,1887786.0
2022-06-03 11:50:00,106.07,106.31,105.85,106.06,1898548.0,106.07,106.31,105.85,106.06,1898548.0
2022-06-03 12:00:00,106.04,106.73,105.93,106.05,2071220.0,106.04,106.73,105.93,106.05,2071220.0
2022-06-03 12:10:00,106.07,106.31,105.66,105.68,1649768.0,106.07,106.31,105.66,105.68,1649768.0
2022-06-03 12:20:00,105.69,106.69,105.65,106.59,2308709.0,105.69,106.69,105.65,106.59,2308709.0
2022-06-03 12:30:00,106.6,106.75,106.21,106.47,1684967.0,106.6,106.75,106.21,106.47,1684967.0
2022-06-03 12:40:00,106.45,106.55,106.15,106.38,1397437.0,106.45,106.55,106.15,106.38,1397437.0
2022-06-03 12:50:00,106.36,106.75,105.97,106.64,1870034.0,106.36,106.75,105.97,106.64,1870034.0
2022-06-03 13:00:00,106.64,107.07,106.57,106.91,1995447.0,106.64,107.07,106.57,106.91,1995447.0
2022-06-03 13:10:00,106.9,107.07,106.39,106.45,1570324.0,106.9,107.07,106.39,106.45,1570324.0
2022-06-03 13:20:00,106.44,106.66,106.36,106.55,1137712.0,106.44,106.66,106.36,106.55,1137712.0
2022-06-03 13:30:00,106.51,106.54,106.14,106.33,1444356.0,106.51,106.54,106.14,106.33,1444356.0
2022-06-03 13:40:00,106.33,106.34,105.91,106.14,1307542.0,106.33,106.34,105.91,106.14,1307542.0
2022-06-03 13:50:00,106.16,106.3,106.02,106.03,1139810.0,106.16,106.3,106.02,106.03,1139810.0
2022-06-03 14:00:00,106.05,106.46,105.84,106.45,1782647.0,106.05,106.46,105.84,106.45,1782647.0
2022-06-03 14:10:00,106.45,106.77,106.35,106.74,1637394.0,106.45,106.77,106.35,106.74,1637394.0
2022-06-03 14:20:00,106.75,106.98,106.52,106.96,1415821.0,106.75,106.98,106.52,106.96,1415821.0
2022-06-03 14:30:00,106.95,106.97,106.33,106.45,1477514.0,106.95,106.97,106.33,106.45,1477514.0
2022-06-03 14:40:00,106.45,106.71,106.33,106.7,1132048.0,106.45,106.71,106.33,106.7,1132048.0
2022-06-03 14:50:00,106.7,106.93,106.57,106.78,1237831.0,106.7,106.93,106.57,106.78,1237831.0
2022-06-03 15:00:00,106.78,106.98,106.27,106.38,2027388.0,106.78,106.98,106.27,106.38,2027388.0
2022-06-03 15:10:00,106.36,106.48,106.06,106.25,1669643.0,106.36,106.48,106.06,106.25,1669643.0
2022-06-03 15:20:00,106.25,106.56,106.11,106.52,1750241.0,106.25,106.56,106.11,106.52,1750241.0
2022-06-03 15:30:00,106.51,106.64,106.24,106.45,1688881.0,106.51,106.64,106.24,106.45,1688881.0
2022-06-03 15:40:00,106.44,106.62,106.08,106.36,1902109.0,106.44,106.62,106.08,106.36,1902109.0
2022-06-03 15:50:00,106.35,106.66,106.09,106.29,3232188.0,106.35,106.66,106.09,106.29,3232188.0
2022-06-06 09:30:00,108.27,109.23,107.35,107.79,4658336.0,108.27,109.23,107.35,107.79,4658336.0
2022-06-06 09:40:00,107.79,108.68,107.04,107.59,4394556.0,107.79,108.68,107.04,107.59,4394556.0
2022-06-06 09:50:00,107.57,108.34,106.92,108.33,3939502.0,107.57,108.34,106.92,108.33,3939502.0
2022-06-06 10:00:00,108.34,109.57,108.32,109.05,4243364.0,108.34,109.57,108.32,109.05,4243364.0
2022-06-06 10:10:00,109.05,109.15,107.91,107.97,3292518.0,109.05,109.15,107.91,107.97,3292518.0
2022-06-06 10:20:00,107.99,108.3,107.61,107.91,2740346.0,107.99,108.3,107.61,107.91,2740346.0
2022-06-06 10:30:00,107.91,108.16,107.67,108.07,2447822.0,107.91,108.16,107.67,108.07,2447822.0
2022-06-06 10:40:00,108.07,108.23,107.21,107.89,2798965.0,108.07,108.23,107.21,107.89,2798965.0
2022-06-06 10:50:00,107.89,107.91,107.31,107.62,1780143.0,107.89,107.91,107.31,107.62,1780143.0
2022-06-06 11:00:00,107.62,107.69,106.71,106.76,1870771.0,107.62,107.69,106.71,106.76,1870771.0
2022-06-06 11:10:00,106.78,106.88,105.63,105.95,3207657.0,106.78,106.88,105.63,105.95,3207657.0
2022-06-06 11:20:00,105.93,106.32,105.8,106.19,1893687.0,105.93,106.32,105.8,106.19,1893687.0
2022-06-06 11:30:00,106.18,106.36,105.71,106.11,2066754.0,106.18,106.36,105.71,106.11,2066754.0
2022-06-06 11:40:00,106.11,106.77,105.97,106.43,1980691.0,106.11,106.77,105.97,106.43,1980691.0
2022-06-06 11:50:00,106.43,106.7,106.29,106.35,1530753.0,106.43,106.7,106.29,106.35,1530753.0
2022-06-06 12:00:00,106.34,106.35,105.04,105.08,2404148.0,106.34,106.35,105.04,105.08,2404148.0
2022-06-06 12:10:00,105.07,105.16,104.62,104.64,2468966.0,105.07,105.16,104.62,104.64,2468966.0
2022-06-06 12:20:00,104.63,104.95,104.46,104.58,2023379.0,104.63,104.95,104.46,104.58,2023379.0
2022-06-06 12:30:00,104.58,105.35,104.22,105.3,2516906.0,104.58,105.35,104.22,105.3,2516906.0
2022-06-06 12:40:00,105.3,105.56,105.19,105.44,1856242.0,105.3,105.56,105.19,105.44,1856242.0
2022-06-06 12:50:00,105.44,105.59,105.26,105.37,1496436.0,105.44,105.59,105.26,105.37,1496436.0
2022-06-06 13:00:00,105.35,105.5,105.18,105.33,1219887.0,105.35,105.5,105.18,105.33,1219887.0
2022-06-06 13:10:00,105.33,105.39,104.81,104.85,1278272.0,105.33,105.39,104.81,104.85,1278272.0
2022-06-06 13:20:00,104.84,105.38,104.64,105.31,1273248.0,104.84,105.38,104.64,105.31,1273248.0
2022-06-06 13:30:00,105.31,106.09,105.29,106.01,2242280.0,105.31,106.09,105.29,106.01,2242280.0
2022-06-06 13:40:00,106.0,106.26,105.9,106.24,1809994.0,106.0,106.26,105.9,106.24,1809994.0
2022-06-06 13:50:00,106.23,106.58,106.14,106.55,1767171.0,106.23,106.58,106.14,106.55,1767171.0
2022-06-06 14:00:00,106.54,106.58,106.08,106.17,1578212.0,106.54,106.58,106.08,106.17,1578212.0
2022-06-06 14:10:00,106.17,106.32,105.93,106.05,1240259.0,106.17,106.32,105.93,106.05,1240259.0
2022-06-06 14:20:00,106.04,106.06,105.28,105.42,1540013.0,106.04,106.06,105.28,105.42,1540013.0
2022-06-06 14:30:00,105.41,105.57,105.13,105.24,1253747.0,105.41,105.57,105.13,105.24,1253747.0
2022-06-06 14:40:00,105.24,105.62,105.19,105.42,1433303.0,105.24,105.62,105.19,105.42,1433303.0
2022-06-06 14:50:00,105.43,105.54,104.88,105.3,1596102.0,105.43,105.54,104.88,105.3,1596102.0
2022-06-06 15:00:00,105.31,105.41,104.93,105.08,1584164.0,105.31,105.41,104.93,105.08,1584164.0
2022-06-06 15:10:00,105.08,105.22,104.83,104.84,1654937.0,105.08,105.22,104.83,104.84,1654937.0
2022-06-06 15:20:00,104.85,105.18,104.61,105.16,1698187.0,104.85,105.18,104.61,105.16,1698187.0
2022-06-06 15:30:00,105.15,105.49,105.01,105.18,1964267.0,105.15,105.49,105.01,105.18,1964267.0
2022-06-06 15:40:00,105.16,105.67,105.11,105.3,2118810.0,105.16,105.67,105.11,105.3,2118810.0
2022-06-06 15:50:00,105.32,105.81,105.31,105.66,2781609.0,105.32,105.81,105.31,105.66,2781609.0
2022-06-07 09:30:00,104.17,104.84,102.61,104.13,5492067.0,104.17,104.84,102.61,104.13,5492067.0
2022-06-07 09:40:00,104.13,105.06,103.96,104.96,3591543.0,104.13,105.06,103.96,104.96,3591543.0
2022-06-07 09:50:00,104.98,105.58,104.46,104.65,3374093.0,104.98,105.58,104.46,104.65,3374093.0
2022-06-07 10:00:00,104.66,105.24,104.09,104.32,2696960.0,104.66,105.24,104.09,104.32,2696960.0
2022-06-07 10:10:00,104.31,105.17,103.99,104.61,2710059.0,104.31,105.17,103.99,104.61,2710059.0
2022-06-07 10:20:00,104.62,105.73,104.48,105.49,3020600.0,104.62,105.73,104.48,105.49,3020600.0
2022-06-07 10:30:00,105.47,105.89,105.17,105.6,2424700.0,105.47,105.89,105.17,105.6,2424700.0
2022-06-07 10:40:00,105.59,106.24,105.52,106.08,2031249.0,105.59,106.24,105.52,106.08,2031249.0
2022-06-07 10:50:00,106.09,106.22,105.65,105.79,2038578.0,106.09,106.22,105.65,105.79,2038578.0
2022-06-07 11:00:00,105.8,105.95,105.2,105.48,1957565.0,105.8,105.95,105.2,105.48,1957565.0
2022-06-07 11:10:00,105.48,105.68,104.95,105.02,1772389.0,105.48,105.68,104.95,105.02,1772389.0
2022-06-07 11:20:00,105.04,105.1,104.37,104.45,2121020.0,105.04,105.1,104.37,104.45,2121020.0
2022-06-07 11:30:00,104.46,104.52,104.06,104.45,1934380.0,104.46,104.52,104.06,104.45,1934380.0
2022-06-07 11:40:00,104.46,104.62,103.9,103.92,1675637.0,104.46,104.62,103.9,103.92,1675637.0
2022-06-07 11:50:00,103.91,104.66,103.88,104.6,2019449.0,103.91,104.66,103.88,104.6,2019449.0
2022-06-07 12:00:00,104.6,104.79,104.18,104.62,1880452.0,104.6,104.79,104.18,104.62,1880452.0
2022-06-07 12:10:00,104.65,104.75,104.14,104.37,1273187.0,104.65,104.75,104.14,104.37,1273187.0
2022-06-07 12:20:00,104.34,104.61,104.18,104.49,1058935.0,104.34,104.61,104.18,104.49,1058935.0
2022-06-07 12:30:00,104.49,104.91,104.19,104.71,1340066.0,104.49,104.91,104.19,104.71,1340066.0
2022-06-07 12:40:00,104.73,104.94,104.66,104.75,939928.0,104.73,104.94,104.66,104.75,939928.0
2022-06-07 12:50:00,104.75,105.24,104.5,105.21,1518909.0,104.75,105.24,104.5,105.21,1518909.0
2022-06-07 13:00:00,105.21,105.42,104.97,105.34,1480599.0,105.21,105.42,104.97,105.34,1480599.0
2022-06-07 13:10:00,105.33,105.51,105.19,105.31,1121626.0,105.33,105.51,105.19,105.31,1121626.0
2022-06-07 13:20:00,105.31,105.42,105.08,105.25,1031684.0,105.31,105.42,105.08,105.25,1031684.0
2022-06-07 13:30:00,105.25,105.3,105.01,105.19,1147972.0,105.25,105.3,105.01,105.19,1147972.0
2022-06-07 13:40:00,105.19,105.28,104.96,105.13,990972.0,105.19,105.28,104.96,105.13,990972.0
2022-06-07 13:50:00,105.13,105.26,104.93,105.04,1030071.0,105.13,105.26,104.93,105.04,1030071.0
2022-06-07 14:00:00,105.04,105.36,104.84,105.32,1158489.0,105.04,105.36,104.84,105.32,1158489.0
2022-06-07 14:10:00,105.32,105.47,105.12,105.15,1121738.0,105.32,105.47,105.12,105.15,1121738.0
2022-06-07 14:20:00,105.14,105.23,104.97,105.17,852748.0,105.14,105.23,104.97,105.17,852748.0
2022-06-07 14:30:00,105.17,105.32,104.97,105.01,914241.0,105.17,105.32,104.97,105.01,914241.0
2022-06-07 14:40:00,105.02,105.08,104.35,104.47,1504043.0,105.02,105.08,104.35,104.47,1504043.0
2022-06-07 14:50:00,104.47,104.58,104.26,104.48,1379889.0,104.47,104.58,104.26,104.48,1379889.0
2022-06-07 15:00:00,104.49,104.83,104.4,104.76,1151529.0,104.49,104.83,104.4,104.76,1151529.0
2022-06-07 15:10:00,104.76,104.86,104.56,104.76,1084203.0,104.76,104.86,104.56,104.76,1084203.0
2022-06-07 15:20:00,104.76,104.86,104.6,104.77,1085036.0,104.76,104.86,104.6,104.77,1085036.0
2022-06-07 15:30:00,104.76,105.02,104.63,104.98,1456671.0,104.76,105.02,104.63,104.98,1456671.0
2022-06-07 15:40:00,104.98,105.34,104.66,105.25,1740487.0,104.98,105.34,104.66,105.25,1740487.0
2022-06-07 15:50:00,105.24,105.61,105.1,105.26,2913575.0,105.24,105.61,105.1,105.26,2913575.0
2022-06-08 09:30:00,104.57,105.39,103.93,105.13,4929539.0,104.57,105.39,103.93,105.13,4929539.0
2022-06-08 09:40:00,105.16,105.76,104.4,105.56,3397984.0,105.16,105.76,104.4,105.56,3397984.0
2022-06-08 09:50:00,105.57,105.85,104.88,105.39,3145881.0,105.57,105.85,104.88,105.39,3145881.0
2022-06-08 10:00:00,105.41,105.68,104.92,105.5,2305254.0,105.41,105.68,104.92,105.5,2305254.0
2022-06-08 10:10:00,105.51,105.51,104.31,104.88,2664515.0,105.51,105.51,104.31,104.88,2664515.0
2022-06-08 10:20:00,104.88,105.46,104.8,104.86,2246828.0,104.88,105.46,104.8,104.86,2246828.0
2022-06-08 10:30:00,104.84,105.61,104.74,104.96,2163510.0,104.84,105.61,104.74,104.96,2163510.0
2022-06-08 10:40:00,104.97,105.31,104.41,104.58,2469107.0,104.97,105.31,104.41,104.58,2469107.0
2022-06-08 10:50:00,104.6,104.73,104.11,104.19,1883650.0,104.6,104.73,104.11,104.19,1883650.0
2022-06-08 11:00:00,104.2,104.29,103.83,104.04,1672586.0,104.2,104.29,103.83,104.04,1672586.0
2022-06-08 11:10:00,104.04,104.67,103.92,104.49,1754078.0,104.04,104.67,103.92,104.49,1754078.0
2022-06-08 11:20:00,104.5,104.55,104.13,104.27,1244180.0,104.5,104.55,104.13,104.27,1244180.0
2022-06-08 11:30:00,104.26,104.31,103.12,103.18,2618871.0,104.26,104.31,103.12,103.18,2618871.0
2022-06-08 11:40:00,103.19,103.48,102.74,102.78,2788771.0,103.19,103.48,102.74,102.78,2788771.0
2022-06-08 11:50:00,102.78,103.0,102.2,102.21,2662977.0,102.78,103.0,102.2,102.21,2662977.0
2022-06-08 12:00:00,102.22,102.41,102.05,102.35,2301486.0,102.22,102.41,102.05,102.35,2301486.0
2022-06-08 12:10:00,102.34,102.35,101.62,101.63,1967545.0,102.34,102.35,101.62,101.63,1967545.0
2022-06-08 12:20:00,101.64,101.85,101.01,101.28,3190204.0,101.64,101.85,101.01,101.28,3190204.0
2022-06-08 12:30:00,101.27,101.28,100.45,100.46,2617862.0,101.27,101.28,100.45,100.46,2617862.0
2022-06-08 12:40:00,100.45,101.08,100.41,101.0,2511414.0,100.45,101.08,100.41,101.0,2511414.0
2022-06-08 12:50:00,100.99,101.43,100.95,101.4,1747648.0,100.99,101.43,100.95,101.4,1747648.0
2022-06-08 13:00:00,101.39,101.42,101.08,101.32,1614109.0,101.39,101.42,101.08,101.32,1614109.0
2022-06-08 13:10:00,101.31,101.59,101.12,101.56,1248664.0,101.31,101.59,101.12,101.56,1248664.0
2022-06-08 13:20:00,101.55,101.74,101.44,101.57,1362049.0,101.55,101.74,101.44,101.57,1362049.0
2022-06-08 13:30:00,101.57,101.6,101.01,101.07,1658762.0,101.57,101.6,101.01,101.07,1658762.0
2022-06-08 13:40:00,101.05,101.88,101.01,101.88,1813185.0,101.05,101.88,101.01,101.88,1813185.0
2022-06-08 13:50:00,101.88,102.21,101.6,102.18,2140608.0,101.88,102.21,101.6,102.18,2140608.0
2022-06-08 14:00:00,102.17,102.72,102.14,102.61,2631368.0,102.17,102.72,102.14,102.61,2631368.0
2022-06-08 14:10:00,102.61,102.7,102.02,102.16,2229120.0,102.61,102.7,102.02,102.16,2229120.0
2022-06-08 14:20:00,102.15,102.38,101.76,101.93,1657766.0,102.15,102.38,101.76,101.93,1657766.0
2022-06-08 14:30:00,101.93,102.15,101.67,101.77,1547796.0,101.93,102.15,101.67,101.77,1547796.0
2022-06-08 14:40:00,101.78,102.18,101.75,102.08,1771026.0,101.78,102.18,101.75,102.08,1771026.0
2022-06-08 14:50:00,102.09,102.13,101.73,101.89,1427228.0,102.09,102.13,101.73,101.89,1427228.0
2022-06-08 15:00:00,101.89,101.89,101.29,101.52,1634495.0,101.89,101.89,101.29,101.52,1634495.0
2022-06-08 15:10:00,101.52,101.79,101.46,101.76,1424012.0,101.52,101.79,101.46,101.76,1424012.0
2022-06-08 15:20:00,101.76,102.29,101.69,102.11,1766319.0,101.76,102.29,101.69,102.11,1766319.0
2022-06-08 15:30:00,102.12,102.3,101.97,102.17,1529397.0,102.12,102.3,101.97,102.17,1529397.0
2022-06-08 15:40:00,102.18,102.19,101.73,101.76,1679741.0,102.18,102.19,101.73,101.76,1679741.0
2022-06-08 15:50:00,101.77,101.97,101.7,101.92,2600768.0,101.77,101.97,101.7,101.92,2600768.0
2022-06-09 09:30:00,101.6,102.94,101.11,101.28,4533426.0,101.6,102.94,101.11,101.28,4533426.0
2022-06-09 09:40:00,101.28,103.4,101.2,103.03,4694798.0,101.28,103.4,101.2,103.03,4694798.0
2022-06-09 09:50:00,103.04,103.67,102.74,103.16,3701044.0,103.04,103.67,102.74,103.16,3701044.0
2022-06-09 10:00:00,103.17,103.3,102.53,102.59,2624764.0,103.17,103.3,102.53,102.59,2624764.0
2022-06-09 10:10:00,102.59,103.82,102.36,103.4,3655171.0,102.59,103.82,102.36,103.4,3655171.0
2022-06-09 10:20:00,103.42,103.7,103.01,103.61,2686403.0,103.42,103.7,103.01,103.61,2686403.0
2022-06-09 10:30:00,103.62,103.94,103.16,103.32,2808373.0,103.62,103.94,103.16,103.32,2808373.0
2022-06-09 10:40:00,103.31,103.34,102.31,102.36,2423503.0,103.31,103.34,102.31,102.36,2423503.0
2022-06-09 10:50:00,102.36,102.36,101.76,102.03,3302233.0,102.36,102.36,101.76,102.03,3302233.0
2022-06-09 11:00:00,102.03,102.13,101.21,101.43,2972722.0,102.03,102.13,101.21,101.43,2972722.0
2022-06-09 11:10:00,101.43,101.58,100.93,100.99,2363641.0,101.43,101.58,100.93,100.99,2363641.0
2022-06-09 11:20:00,100.99,101.75,100.96,101.38,2658427.0,100.99,101.75,100.96,101.38,2658427.0
2022-06-09 11:30:00,101.38,101.88,101.34,101.71,2033898.0,101.38,101.88,101.34,101.71,2033898.0
2022-06-09 11:40:00,101.7,102.09,101.34,101.41,2232360.0,101.7,102.09,101.34,101.41,2232360.0
2022-06-09 11:50:00,101.41,101.97,101.3,101.87,2015079.0,101.41,101.97,101.3,101.87,2015079.0
2022-06-09 12:00:00,101.87,102.2,101.66,101.87,1823827.0,101.87,102.2,101.66,101.87,1823827.0
2022-06-09 12:10:00,101.87,101.92,101.44,101.57,1247545.0,101.87,101.92,101.44,101.57,1247545.0
2022-06-09 12:20:00,101.58,101.69,101.37,101.5,1103105.0,101.58,101.69,101.37,101.5,1103105.0
2022-06-09 12:30:00,101.5,101.63,101.11,101.33,1153250.0,101.5,101.63,101.11,101.33,1153250.0
2022-06-09 12:40:00,101.34,101.46,101.14,101.26,1079527.0,101.34,101.46,101.14,101.26,1079527.0
2022-06-09 12:50:00,101.25,101.6,100.91,101.43,1749175.0,101.25,101.6,100.91,101.43,1749175.0
2022-06-09 13:00:00,101.43,101.69,101.25,101.56,1383214.0,101.43,101.69,101.25,101.56,1383214.0
2022-06-09 13:10:00,101.57,101.88,101.4,101.55,1384056.0,101.57,101.88,101.4,101.55,1384056.0
2022-06-09 13:20:00,101.56,101.61,101.08,101.18,821011.0,101.56,101.61,101.08,101.18,821011.0
2022-06-09 13:30:00,101.18,101.19,100.76,100.94,1147500.0,101.18,101.19,100.76,100.94,1147500.0
2022-06-09 13:40:00,100.93,100.98,100.53,100.79,1316124.0,100.93,100.98,100.53,100.79,1316124.0
2022-06-09 13:50:00,100.8,101.29,100.79,101.23,1559487.0,100.8,101.29,100.79,101.23,1559487.0
2022-06-09 14:00:00,101.23,101.28,100.94,101.27,1427658.0,101.23,101.28,100.94,101.27,1427658.0
2022-06-09 14:10:00,101.26,101.49,101.01,101.41,1252742.0,101.26,101.49,101.01,101.41,1252742.0
2022-06-09 14:20:00,101.41,101.57,100.95,101.39,2115015.0,101.41,101.57,100.95,101.39,2115015.0
2022-06-09 14:30:00,101.39,101.44,101.13,101.17,1372884.0,101.39,101.44,101.13,101.17,1372884.0
2022-06-09 14:40:00,101.17,101.4,101.02,101.18,1207747.0,101.17,101.4,101.02,101.18,1207747.0
2022-06-09 14:50:00,101.17,101.24,100.54,100.58,1111070.0,101.17,101.24,100.54,100.58,1111070.0
2022-06-09 15:00:00,100.57,100.71,100.28,100.49,1871682.0,100.57,100.71,100.28,100.49,1871682.0
2022-06-09 15:10:00,100.48,100.58,100.08,100.22,1634417.0,100.48,100.58,100.08,100.22,1634417.0
2022-06-09 15:20:00,100.22,100.29,99.59,99.69,1970229.0,100.22,100.29,99.59,99.69,1970229.0
2022-06-09 15:30:00,99.68,99.93,99.46,99.72,2107858.0,99.68,99.93,99.46,99.72,2107858.0
2022-06-09 15:40:00,99.71,99.83,99.13,99.41,2890063.0,99.71,99.83,99.13,99.41,2890063.0
2022-06-09 15:50:00,99.4,99.59,98.74,98.78,3712015.0,99.4,99.59,98.74,98.78,3712015.0
2022-06-10 09:30:00,98.81,99.93,97.77,98.7,6061187.0,98.81,99.93,97.77,98.7,6061187.0
2022-06-10 09:40:00,98.72,99.89,98.44,98.96,4227048.0,98.72,99.89,98.44,98.96,4227048.0
2022-06-10 09:50:00,98.96,99.19,97.02,97.18,4127291.0,98.96,99.19,97.02,97.18,4127291.0
2022-06-10 10:00:00,97.15,97.18,95.85,95.87,4220521.0,97.15,97.18,95.85,95.87,4220521.0
2022-06-10 10:10:00,95.87,96.44,95.43,96.19,3372790.0,95.87,96.44,95.43,96.19,3372790.0
2022-06-10 10:20:00,96.19,96.67,95.82,96.27,2870790.0,96.19,96.67,95.82,96.27,2870790.0
2022-06-10 10:30:00,96.28,97.09,96.22,96.56,2993065.0,96.28,97.09,96.22,96.56,2993065.0
2022-06-10 10:40:00,96.55,96.71,95.74,95.81,2765019.0,96.55,96.71,95.74,95.81,2765019.0
2022-06-10 10:50:00,95.79,96.09,94.94,94.98,2720178.0,95.79,96.09,94.94,94.98,2720178.0
2022-06-10 11:00:00,94.98,95.22,94.88,95.11,1865377.0,94.98,95.22,94.88,95.11,1865377.0
2022-06-10 11:10:00,95.09,95.14,94.45,94.88,2026586.0,95.09,95.14,94.45,94.88,2026586.0
2022-06-10 11:20:00,94.88,95.09,94.25,94.47,1962433.0,94.88,95.09,94.25,94.47,1962433.0
2022-06-10 11:30:00,94.48,94.78,94.28,94.7,1722054.0,94.48,94.78,94.28,94.7,1722054.0
2022-06-10 11:40:00,94.69,95.53,94.62,95.05,2518839.0,94.69,95.53,94.62,95.05,2518839.0
2022-06-10 11:50:00,95.05,95.86,95.0,95.67,1874545.0,95.05,95.86,95.0,95.67,1874545.0
2022-06-10 12:00:00,95.66,95.98,95.45,95.57,1826393.0,95.66,95.98,95.45,95.57,1826393.0
2022-06-10 12:10:00,95.56,95.59,95.02,95.14,1807197.0,95.56,95.59,95.02,95.14,1807197.0
2022-06-10 12:20:00,95.15,95.48,95.05,95.47,1437760.0,95.15,95.48,95.05,95.47,1437760.0
2022-06-10 12:30:00,95.47,95.86,95.36,95.61,1399037.0,95.47,95.86,95.36,95.61,1399037.0
2022-06-10 12:40:00,95.61,95.9,95.26,95.31,1615841.0,95.61,95.9,95.26,95.31,1615841.0
2022-06-10 12:50:00,95.31,95.4,95.07,95.36,1138005.0,95.31,95.4,95.07,95.36,1138005.0
2022-06-10 13:00:00,95.36,95.49,95.11,95.26,1050164.0,95.36,95.49,95.11,95.26,1050164.0
2022-06-10 13:10:00,95.26,95.52,95.06,95.5,1066307.0,95.26,95.52,95.06,95.5,1066307.0
2022-06-10 13:20:00,95.49,95.62,95.35,95.59,1177346.0,95.49,95.62,95.35,95.59,1177346.0
2022-06-10 13:30:00,95.6,95.8,95.16,95.77,1638558.0,95.6,95.8,95.16,95.77,1638558.0
2022-06-10 13:40:00,95.78,96.29,95.59,96.25,2175892.0,95.78,96.29,95.59,96.25,2175892.0
2022-06-10 13:50:00,96.26,96.4,95.65,95.67,1768324.0,96.26,96.4,95.65,95.67,1768324.0
2022-06-10 14:00:00,95.68,95.71,95.26,95.32,1627703.0,95.68,95.71,95.26,95.32,1627703.0
2022-06-10 14:10:00,95.31,95.57,95.1,95.49,1631520.0,95.31,95.57,95.1,95.49,1631520.0
2022-06-10 14:20:00,95.49,95.7,95.22,95.33,1515259.0,95.49,95.7,95.22,95.33,1515259.0
2022-06-10 14:30:00,95.34,95.69,95.26,95.26,1310290.0,95.34,95.69,95.26,95.26,1310290.0
2022-06-10 14:40:00,95.26,95.51,95.08,95.51,1214281.0,95.26,95.51,95.08,95.51,1214281.0
2022-06-10 14:50:00,95.5,95.84,95.25,95.8,1380025.0,95.5,95.84,95.25,95.8,1380025.0
2022-06-10 15:00:00,95.79,95.98,95.07,95.18,1737967.0,95.79,95.98,95.07,95.18,1737967.0
2022-06-10 15:10:00,95.2,95.81,95.12,95.8,1449260.0,95.2,95.81,95.12,95.8,1449260.0
2022-06-10 15:20:00,95.82,96.21,95.26,96.02,2570581.0,95.82,96.21,95.26,96.02,2570581.0
2022-06-10 15:30:00,96.01,96.16,95.58,95.75,2560480.0,96.01,96.16,95.58,95.75,2560480.0
2022-06-10 15:40:00,95.75,95.83,94.95,94.97,2802849.0,95.75,95.83,94.95,94.97,2802849.0
2022-06-10 15:50:00,94.96,95.21,94.75,94.8,3624473.0,94.96,95.21,94.75,94.8,3624473.0
2022-06-13 09:30:00,91.26,92.03,90.98,91.27,5138014.0,91.26,92.03,90.98,91.27,5138014.0
2022-06-13 09:40:00,91.25,91.8,90.72,90.76,3713339.0,91.25,91.8,90.72,90.76,3713339.0
2022-06-13 09:50:00,90.77,90.88,89.44,89.48,3361296.0,90.77,90.88,89.44,89.48,3361296.0
2022-06-13 10:00:00,89.49,90.59,89.45,89.85,3592476.0,89.49,90.59,89.45,89.85,3592476.0
2022-06-13 10:10:00,89.85,90.03,88.89,89.14,3006956.0,89.85,90.03,88.89,89.14,3006956.0
2022-06-13 10:20:00,89.13,89.31,88.37,88.6,2238564.0,89.13,89.31,88.37,88.6,2238564.0
2022-06-13 10:30:00,88.57,89.12,88.35,88.64,2421494.0,88.57,89.12,88.35,88.64,2421494.0
2022-06-13 10:40:00,88.63,88.76,88.18,88.44,2087920.0,88.63,88.76,88.18,88.44,2087920.0
2022-06-13 10:50:00,88.44,88.93,88.18,88.72,2182179.0,88.44,88.93,88.18,88.72,2182179.0
2022-06-13 11:00:00,88.72,88.72,88.09,88.46,1975147.0,88.72,88.72,88.09,88.46,1975147.0
2022-06-13 11:10:00,88.45,88.87,88.15,88.71,2088029.0,88.45,88.87,88.15,88.71,2088029.0
2022-06-13 11:20:00,88.72,89.15,88.48,88.63,2240219.0,88.72,89.15,88.48,88.63,2240219.0
2022-06-13 11:30:00,88.63,89.13,88.51,89.08,1676317.0,88.63,89.13,88.51,89.08,1676317.0
2022-06-13 11:40:00,89.07,89.31,88.72,89.06,1904801.0,89.07,89.31,88.72,89.06,1904801.0
2022-06-13 11:50:00,89.04,89.19,88.79,89.07,1617879.0,89.04,89.19,88.79,89.07,1617879.0
2022-06-13 12:00:00,89.07,89.43,88.81,89.1,1810296.0,89.07,89.43,88.81,89.1,1810296.0
2022-06-13 12:10:00,89.09,89.68,89.02,89.33,1746648.0,89.09,89.68,89.02,89.33,1746648.0
2022-06-13 12:20:00,89.33,89.71,89.31,89.58,1565676.0,89.33,89.71,89.31,89.58,1565676.0
2022-06-13 12:30:00,89.56,90.43,89.48,90.31,1995301.0,89.56,90.43,89.48,90.31,1995301.0
2022-06-13 12:40:00,90.3,90.34,89.66,89.72,1456845.0,90.3,90.34,89.66,89.72,1456845.0
2022-06-13 12:50:00,89.72,89.77,88.86,88.93,1775456.0,89.72,89.77,88.86,88.93,1775456.0
2022-06-13 13:00:00,88.93,88.94,88.59,88.9,2637080.0,88.93,88.94,88.59,88.9,2637080.0
2022-06-13 13:10:00,88.9,88.93,88.63,88.78,1097560.0,88.9,88.93,88.63,88.78,1097560.0
2022-06-13 13:20:00,88.79,88.9,88.59,88.76,1010183.0,88.79,88.9,88.59,88.76,1010183.0
2022-06-13 13:30:00,88.78,88.98,88.56,88.92,1081396.0,88.78,88.98,88.56,88.92,1081396.0
2022-06-13 13:40:00,88.91,89.14,88.72,89.08,1629408.0,88.91,89.14,88.72,89.08,1629408.0
2022-06-13 13:50:00,89.08,89.23,88.92,89.2,1181065.0,89.08,89.23,88.92,89.2,1181065.0
2022-06-13 14:00:00,89.2,89.21,88.42,88.43,1294303.0,89.2,89.21,88.42,88.43,1294303.0
2022-06-13 14:10:00,88.42,88.55,88.2,88.47,1235171.0,88.42,88.55,88.2,88.47,1235171.0
2022-06-13 14:20:00,88.48,88.6,88.15,88.21,1398491.0,88.48,88.6,88.15,88.21,1398491.0
2022-06-13 14:30:00,88.2,88.45,87.82,88.27,1843446.0,88.2,88.45,87.82,88.27,1843446.0
2022-06-13 14:40:00,88.25,88.53,88.17,88.33,1358017.0,88.25,88.53,88.17,88.33,1358017.0
2022-06-13 14:50:00,88.32,88.38,87.99,88.05,1290508.0,88.32,88.38,87.99,88.05,1290508.0
2022-06-13 15:00:00,88.06,88.29,87.76,87.81,1632788.0,88.06,88.29,87.76,87.81,1632788.0
2022-06-13 15:10:00,87.83,88.3,87.35,87.5,2695677.0,87.83,88.3,87.35,87.5,2695677.0
2022-06-13 15:20:00,87.49,87.68,86.9,86.96,2009004.0,87.49,87.68,86.9,86.96,2009004.0
2022-06-13 15:30:00,86.96,87.31,86.88,86.93,2309615.0,86.96,87.31,86.88,86.93,2309615.0
2022-06-13 15:40:00,86.93,87.33,86.9,87.05,2291185.0,86.93,87.33,86.9,87.05,2291185.0
2022-06-13 15:50:00,87.06,87.2,86.64,87.0,4045269.0,87.06,87.2,86.64,87.0,4045269.0
2022-06-14 09:30:00,87.41,88.2,86.83,86.87,3760261.0,87.41,88.2,86.83,86.87,3760261.0
2022-06-14 09:40:00,86.86,86.95,86.22,86.54,3034075.0,86.86,86.95,86.22,86.54,3034075.0
2022-06-14 09:50:00,86.55,87.85,85.93,87.69,3691270.0,86.55,87.85,85.93,87.69,3691270.0
2022-06-14 10:00:00,87.67,87.97,86.8,86.97,3063334.0,87.67,87.97,86.8,86.97,3063334.0
2022-06-14 10:10:00,86.97,87.0,86.27,86.47,2793814.0,86.97,87.0,86.27,86.47,2793814.0
2022-06-14 10:20:00,86.47,86.55,85.97,86.33,2230963.0,86.47,86.55,85.97,86.33,2230963.0
2022-06-14 10:30:00,86.33,87.33,86.08,87.3,2612833.0,86.33,87.33,86.08,87.3,2612833.0
2022-06-14 10:40:00,87.29,87.87,86.62,87.87,3242217.0,87.29,87.87,86.62,87.87,3242217.0
2022-06-14 10:50:00,87.86,88.03,87.21,87.34,2790447.0,87.86,88.03,87.21,87.34,2790447.0
2022-06-14 11:00:00,87.34,87.6,86.66,86.84,2310531.0,87.34,87.6,86.66,86.84,2310531.0
2022-06-14 11:10:00,86.84,87.05,86.55,86.81,1965387.0,86.84,87.05,86.55,86.81,1965387.0
2022-06-14 11:20:00,86.82,87.57,86.67,87.31,1904668.0,86.82,87.57,86.67,87.31,1904668.0
2022-06-14 11:30:00,87.31,87.74,86.86,87.34,2048163.0,87.31,87.74,86.86,87.34,2048163.0
2022-06-14 11:40:00,87.34,87.77,87.19,87.47,1616289.0,87.34,87.77,87.19,87.47,1616289.0
2022-06-14 11:50:00,87.48,87.7,87.28,87.56,1343866.0,87.48,87.7,87.28,87.56,1343866.0
2022-06-14 12:00:00,87.56,87.56,86.87,86.93,1390986.0,87.56,87.56,86.87,86.93,1390986.0
2022-06-14 12:10:00,86.93,87.09,86.69,87.02,1071257.0,86.93,87.09,86.69,87.02,1071257.0
2022-06-14 12:20:00,87.02,87.07,86.65,86.76,962451.0,87.02,87.07,86.65,86.76,962451.0
2022-06-14 12:30:00,86.77,86.84,86.41,86.56,975572.0,86.77,86.84,86.41,86.56,975572.0
2022-06-14 12:40:00,86.56,86.89,86.48,86.85,812748.0,86.56,86.89,86.48,86.85,812748.0
2022-06-14 12:50:00,86.84,86.96,86.65,86.8,832009.0,86.84,86.96,86.65,86.8,832009.0
2022-06-14 13:00:00,86.8,87.31,86.69,87.26,1179278.0,86.8,87.31,86.69,87.26,1179278.0
2022-06-14 13:10:00,87.25,87.88,87.15,87.81,1734363.0,87.25,87.88,87.15,87.81,1734363.0
2022-06-14 13:20:00,87.81,88.3,87.43,87.48,2181559.0,87.81,88.3,87.43,87.48,2181559.0
2022-06-14 13:30:00,87.49,87.55,87.04,87.07,1795478.0,87.49,87.55,87.04,87.07,1795478.0
2022-06-14 13:40:00,87.06,87.11,86.58,86.69,1499747.0,87.06,87.11,86.58,86.69,1499747.0
2022-06-14 13:50:00,86.69,86.84,86.65,86.72,989217.0,86.69,86.84,86.65,86.72,989217.0
2022-06-14 14:00:00,86.72,87.01,86.7,86.93,1000651.0,86.72,87.01,86.7,86.93,1000651.0
2022-06-14 14:10:00,86.93,86.98,86.67,86.98,996775.0,86.93,86.98,86.67,86.98,996775.0
2022-06-14 14:20:00,86.99,87.36,86.96,87.23,1546595.0,86.99,87.36,86.96,87.23,1546595.0
2022-06-14 14:30:00,87.23,87.29,86.83,87.13,1448757.0,87.23,87.29,86.83,87.13,1448757.0
2022-06-14 14:40:00,87.13,87.14,86.55,86.57,1280443.0,87.13,87.14,86.55,86.57,1280443.0
2022-06-14 14:50:00,86.56,86.82,86.5,86.72,1249496.0,86.56,86.82,86.5,86.72,1249496.0
2022-06-14 15:00:00,86.72,86.78,86.25,86.26,1262530.0,86.72,86.78,86.25,86.26,1262530.0
2022-06-14 15:10:00,86.25,86.52,85.82,85.9,1580293.0,86.25,86.52,85.82,85.9,1580293.0
2022-06-14 15:20:00,85.9,86.53,85.83,86.5,1673590.0,85.9,86.53,85.83,86.5,1673590.0
2022-06-14 15:30:00,86.51,87.29,86.49,87.13,2379763.0,86.51,87.29,86.49,87.13,2379763.0
2022-06-14 15:40:00,87.13,87.44,86.88,87.24,2498965.0,87.13,87.44,86.88,87.24,2498965.0
2022-06-14 15:50:00,87.25,87.37,86.8,87.04,2275144.0,87.25,87.37,86.8,87.04,2275144.0
2022-06-15 09:30:00,87.9,88.66,87.55,87.89,4189882.0,87.9,88.66,87.55,87.89,4189882.0
2022-06-15 09:40:00,87.9,88.77,87.74,87.94,3153346.0,87.9,88.77,87.74,87.94,3153346.0
2022-06-15 09:50:00,87.95,88.17,87.59,87.78,2420118.0,87.95,88.17,87.59,87.78,2420118.0
2022-06-15 10:00:00,87.78,88.83,87.58,88.58,2582496.0,87.78,88.83,87.58,88.58,2582496.0
2022-06-15 10:10:00,88.58,88.65,87.68,87.92,2267174.0,88.58,88.65,87.68,87.92,2267174.0
2022-06-15 10:20:00,87.92,87.99,87.53,87.65,1687606.0,87.92,87.99,87.53,87.65,1687606.0
2022-06-15 10:30:00,87.65,87.72,86.83,87.0,2518696.0,87.65,87.72,86.83,87.0,2518696.0
2022-06-15 10:40:00,86.99,87.37,86.65,87.3,2302498.0,86.99,87.37,86.65,87.3,2302498.0
2022-06-15 10:50:00,87.28,87.38,86.93,87.29,1693566.0,87.28,87.38,86.93,87.29,1693566.0
2022-06-15 11:00:00,87.28,87.69,87.27,87.49,1574674.0,87.28,87.69,87.27,87.49,1574674.0
2022-06-15 11:10:00,87.49,88.31,87.37,88.3,1710710.0,87.49,88.31,87.37,88.3,1710710.0
2022-06-15 11:20:00,88.3,88.32,87.78,87.84,1736716.0,88.3,88.32,87.78,87.84,1736716.0
2022-06-15 11:30:00,87.85,88.31,87.61,88.17,1590687.0,87.85,88.31,87.61,88.17,1590687.0
2022-06-15 11:40:00,88.17,88.4,88.07,88.2,980092.0,88.17,88.4,88.07,88.2,980092.0
2022-06-15 11:50:00,88.19,88.48,88.09,88.45,1070761.0,88.19,88.48,88.09,88.45,1070761.0
2022-06-15 12:00:00,88.46,88.69,88.32,88.48,1092900.0,88.46,88.69,88.32,88.48,1092900.0
2022-06-15 12:10:00,88.47,88.68,88.35,88.44,892693.0,88.47,88.68,88.35,88.44,892693.0
2022-06-15 12:20:00,88.45,88.56,88.35,88.44,721474.0,88.45,88.56,88.35,88.44,721474.0
2022-06-15 12:30:00,88.45,88.5,88.0,88.03,887134.0,88.45,88.5,88.0,88.03,887134.0
2022-06-15 12:40:00,88.04,88.18,87.92,88.08,693467.0,88.04,88.18,87.92,88.08,693467.0
2022-06-15 12:50:00,88.08,88.09,87.56,87.66,909218.0,88.08,88.09,87.56,87.66,909218.0
2022-06-15 13:00:00,87.66,87.77,87.6,87.66,763418.0,87.66,87.77,87.6,87.66,763418.0
2022-06-15 13:10:00,87.65,88.05,87.63,88.04,973303.0,87.65,88.05,87.63,88.04,973303.0
2022-06-15 13:20:00,88.02,88.23,87.98,88.04,1018099.0,88.02,88.23,87.98,88.04,1018099.0
2022-06-15 13:30:00,88.03,88.22,87.92,88.11,1016934.0,88.03,88.22,87.92,88.11,1016934.0
2022-06-15 13:40:00,88.11,88.23,87.96,87.99,777998.0,88.11,88.23,87.96,87.99,777998.0
2022-06-15 13:50:00,87.99,88.7,87.72,88.52,1448835.0,87.99,88.7,87.72,88.52,1448835.0
2022-06-15 14:00:00,88.54,89.23,86.19,87.07,4941795.0,88.54,89.23,86.19,87.07,4941795.0
2022-06-15 14:10:00,87.07,88.24,86.52,87.98,3726831.0,87.07,88.24,86.52,87.98,3726831.0
2022-06-15 14:20:00,87.99,88.35,87.23,87.29,2962667.0,87.99,88.35,87.23,87.29,2962667.0
2022-06-15 14:30:00,87.28,89.17,86.28,88.56,4329483.0,87.28,89.17,86.28,88.56,4329483.0
2022-06-15 14:40:00,88.58,90.86,88.28,89.97,5103458.0,88.58,90.86,88.28,89.97,5103458.0
2022-06-15 14:50:00,89.91,90.23,88.41,88.75,3577119.0,89.91,90.23,88.41,88.75,3577119.0
2022-06-15 15:00:00,88.75,89.64,88.57,89.55,2442034.0,88.75,89.64,88.57,89.55,2442034.0
2022-06-15 15:10:00,89.56,89.83,88.57,89.2,2597412.0,89.56,89.83,88.57,89.2,2597412.0
2022-06-15 15:20:00,89.21,90.3,89.21,90.23,2682380.0,89.21,90.3,89.21,90.23,2682380.0
2022-06-15 15:30:00,90.24,90.83,89.7,89.8,2886276.0,90.24,90.83,89.7,89.8,2886276.0
2022-06-15 15:40:00,89.79,89.94,89.35,89.92,2427874.0,89.79,89.94,89.35,89.92,2427874.0
2022-06-15 15:50:00,89.91,89.91,89.01,89.31,2965531.0,89.91,89.91,89.01,89.31,2965531.0
2022-06-16 09:30:00,86.68,86.73,85.46,85.92,4648330.0,86.68,86.73,85.46,85.92,4648330.0
2022-06-16 09:40:00,85.92,86.64,85.61,85.63,3691845.0,85.92,86.64,85.61,85.63,3691845.0
2022-06-16 09:50:00,85.65,85.66,84.21,84.21,3646884.0,85.65,85.66,84.21,84.21,3646884.0
2022-06-16 10:00:00,84.21,84.32,83.77,84.2,3410090.0,84.21,84.32,83.77,84.2,3410090.0
2022-06-16 10:10:00,84.19,84.29,83.61,83.82,2904499.0,84.19,84.29,83.61,83.82,2904499.0
2022-06-16 10:20:00,83.81,84.48,83.77,84.16,2732656.0,83.81,84.48,83.77,84.16,2732656.0
2022-06-16 10:30:00,84.15,84.16,82.94,83.0,3274283.0,84.15,84.16,82.94,83.0,3274283.0
2022-06-16 10:40:00,83.01,83.09,82.48,82.55,2725144.0,83.01,83.09,82.48,82.55,2725144.0
2022-06-16 10:50:00,82.56,82.84,82.32,82.45,2575936.0,82.56,82.84,82.32,82.45,2575936.0
2022-06-16 11:00:00,82.46,83.16,82.39,83.15,2322730.0,82.46,83.16,82.39,83.15,2322730.0
2022-06-16 11:10:00,83.16,83.42,82.9,82.97,2651420.0,83.16,83.42,82.9,82.97,2651420.0
2022-06-16 11:20:00,82.97,83.28,82.74,83.04,1888553.0,82.97,83.28,82.74,83.04,1888553.0
2022-06-16 11:30:00,83.04,83.1,82.5,82.79,1897281.0,83.04,83.1,82.5,82.79,1897281.0
2022-06-16 11:40:00,82.79,82.82,82.09,82.3,2026631.0,82.79,82.82,82.09,82.3,2026631.0
2022-06-16 11:50:00,82.3,82.39,82.01,82.33,1863261.0,82.3,82.39,82.01,82.33,1863261.0
2022-06-16 12:00:00,82.34,82.46,81.73,81.88,2284359.0,82.34,82.46,81.73,81.88,2284359.0
2022-06-16 12:10:00,81.87,82.19,81.72,81.86,1803989.0,81.87,82.19,81.72,81.86,1803989.0
2022-06-16 12:20:00,81.86,82.16,81.79,82.09,1466632.0,81.86,82.16,81.79,82.09,1466632.0
2022-06-16 12:30:00,82.09,82.14,81.62,81.92,1844583.0,82.09,82.14,81.62,81.92,1844583.0
2022-06-16 12:40:00,81.91,82.35,81.87,82.24,1682161.0,81.91,82.35,81.87,82.24,1682161.0
2022-06-16 12:50:00,82.26,82.29,81.87,82.11,1515460.0,82.26,82.29,81.87,82.11,1515460.0
2022-06-16 13:00:00,82.12,82.25,81.67,82.07,1741731.0,82.12,82.25,81.67,82.07,1741731.0
2022-06-16 13:10:00,82.07,82.13,81.87,81.98,1218857.0,82.07,82.13,81.87,81.98,1218857.0
2022-06-16 13:20:00,81.97,82.42,81.74,82.22,1526136.0,81.97,82.42,81.74,82.22,1526136.0
2022-06-16 13:30:00,82.22,82.45,82.04,82.23,1880295.0,82.22,82.45,82.04,82.23,1880295.0
2022-06-16 13:40:00,82.22,82.27,81.74,81.84,1303804.0,82.22,82.27,81.74,81.84,1303804.0
2022-06-16 13:50:00,81.84,81.88,81.24,81.25,1498014.0,81.84,81.88,81.24,81.25,1498014.0
2022-06-16 14:00:00,81.24,81.49,81.13,81.23,1293544.0,81.24,81.49,81.13,81.23,1293544.0
2022-06-16 14:10:00,81.23,81.42,81.18,81.38,932726.0,81.23,81.42,81.18,81.38,932726.0
2022-06-16 14:20:00,81.38,81.42,80.84,80.87,1485662.0,81.38,81.42,80.84,80.87,1485662.0
2022-06-16 14:30:00,80.86,81.2,80.84,81.01,1291084.0,80.86,81.2,80.84,81.01,1291084.0
2022-06-16 14:40:00,80.99,81.31,80.71,80.72,1562968.0,80.99,81.31,80.71,80.72,1562968.0
2022-06-16 14:50:00,80.72,81.12,80.64,81.11,1638962.0,80.72,81.12,80.64,81.11,1638962.0
2022-06-16 15:00:00,81.1,81.81,81.05,81.69,2880282.0,81.1,81.81,81.05,81.69,2880282.0
2022-06-16 15:10:00,81.68,81.77,81.18,81.58,2184507.0,81.68,81.77,81.18,81.58,2184507.0
2022-06-16 15:20:00,81.59,82.09,81.56,81.92,2467113.0,81.59,82.09,81.56,81.92,2467113.0
2022-06-16 15:30:00,81.92,81.98,81.42,81.68,2367443.0,81.92,81.98,81.42,81.68,2367443.0
2022-06-16 15:40:00,81.68,82.07,81.45,81.5,2886788.0,81.68,82.07,81.45,81.5,2886788.0
2022-06-16 15:50:00,81.5,82.17,81.44,82.07,4415164.0,81.5,82.17,81.44,82.07,4415164.0
2022-06-17 09:30:00,82.19,82.61,81.3,81.34,6169534.0,82.19,82.61,81.3,81.34,6169534.0
2022-06-17 09:40:00,81.32,82.74,81.28,82.61,3832621.0,81.32,82.74,81.28,82.61,3832621.0
2022-06-17 09:50:00,82.61,82.94,82.26,82.55,2975340.0,82.61,82.94,82.26,82.55,2975340.0
2022-06-17 10:00:00,82.57,82.64,80.64,80.67,4182874.0,82.57,82.64,80.64,80.67,4182874.0
2022-06-17 10:10:00,80.67,81.06,80.25,80.37,3472858.0,80.67,81.06,80.25,80.37,3472858.0
2022-06-17 10:20:00,80.37,80.46,80.03,80.35,2672873.0,80.37,80.46,80.03,80.35,2672873.0
2022-06-17 10:30:00,80.35,80.47,79.43,80.02,3366834.0,80.35,80.47,79.43,80.02,3366834.0
2022-06-17 10:40:00,80.01,80.46,79.88,80.24,2688288.0,80.01,80.46,79.88,80.24,2688288.0
2022-06-17 10:50:00,80.23,80.83,80.13,80.73,2186329.0,80.23,80.83,80.13,80.73,2186329.0
2022-06-17 11:00:00,80.73,81.58,80.22,81.57,2635189.0,80.73,81.58,80.22,81.57,2635189.0
2022-06-17 11:10:00,81.58,81.8,81.05,81.63,2383234.0,81.58,81.8,81.05,81.63,2383234.0
2022-06-17 11:20:00,81.63,81.82,81.19,81.67,2080234.0,81.63,81.82,81.19,81.67,2080234.0
2022-06-17 11:30:00,81.69,81.9,81.32,81.56,1979753.0,81.69,81.9,81.32,81.56,1979753.0
2022-06-17 11:40:00,81.56,81.75,81.11,81.28,1660235.0,81.56,81.75,81.11,81.28,1660235.0
2022-06-17 11:50:00,81.28,81.36,80.82,80.89,1663268.0,81.28,81.36,80.82,80.89,1663268.0
2022-06-17 12:00:00,80.89,80.9,80.52,80.72,1578428.0,80.89,80.9,80.52,80.72,1578428.0
2022-06-17 12:10:00,80.71,81.37,80.69,81.3,1467070.0,80.71,81.37,80.69,81.3,1467070.0
2022-06-17 12:20:00,81.28,81.7,81.2,81.58,1399609.0,81.28,81.7,81.2,81.58,1399609.0
2022-06-17 12:30:00,81.57,81.72,81.35,81.71,1226880.0,81.57,81.72,81.35,81.71,1226880.0
2022-06-17 12:40:00,81.72,82.23,81.52,82.19,1756568.0,81.72,82.23,81.52,82.19,1756568.0
2022-06-17 12:50:00,82.19,82.22,81.73,81.84,1575210.0,82.19,82.22,81.73,81.84,1575210.0
2022-06-17 13:00:00,81.84,82.47,81.74,82.43,1805808.0,81.84,82.47,81.74,82.43,1805808.0
2022-06-17 13:10:00,82.43,82.66,82.3,82.54,1815694.0,82.43,82.66,82.3,82.54,1815694.0
2022-06-17 13:20:00,82.52,82.76,82.19,82.29,1571536.0,82.52,82.76,82.19,82.29,1571536.0
2022-06-17 13:30:00,82.3,82.74,82.16,82.51,1652858.0,82.3,82.74,82.16,82.51,1652858.0
2022-06-17 13:40:00,82.5,82.68,82.02,82.23,1752031.0,82.5,82.68,82.02,82.23,1752031.0
2022-06-17 13:50:00,82.23,82.56,82.15,82.41,1651894.0,82.23,82.56,82.15,82.41,1651894.0
2022-06-17 14:00:00,82.41,82.55,82.26,82.46,1193048.0,82.41,82.55,82.26,82.46,1193048.0
2022-06-17 14:10:00,82.47,82.5,82.22,82.34,1386744.0,82.47,82.5,82.22,82.34,1386744.0
2022-06-17 14:20:00,82.34,82.6,82.31,82.38,1330815.0,82.34,82.6,82.31,82.38,1330815.0
2022-06-17 14:30:00,82.38,82.48,82.02,82.48,1568779.0,82.38,82.48,82.02,82.48,1568779.0
2022-06-17 14:40:00,82.47,82.63,82.14,82.16,1675117.0,82.47,82.63,82.14,82.16,1675117.0
2022-06-17 14:50:00,82.16,82.22,81.75,81.79,2055438.0,82.16,82.22,81.75,81.79,2055438.0
2022-06-17 15:00:00,81.8,81.89,81.36,81.54,2439271.0,81.8,81.89,81.36,81.54,2439271.0
2022-06-17 15:10:00,81.56,81.58,80.97,81.31,2185186.0,81.56,81.58,80.97,81.31,2185186.0
2022-06-17 15:20:00,81.32,81.86,81.28,81.82,2038399.0,81.32,81.86,81.28,81.82,2038399.0
2022-06-17 15:30:00,81.82,81.84,81.45,81.76,2154226.0,81.82,81.84,81.45,81.76,2154226.0
2022-06-17 15:40:00,81.76,81.79,81.33,81.48,2193961.0,81.76,81.79,81.33,81.48,2193961.0
2022-06-17 15:50:00,81.48,81.7,81.26,81.57,3222429.0,81.48,81.7,81.26,81.57,3222429.0
2022-06-21 09:30:00,84.17,85.07,83.85,84.67,5081087.0,84.17,85.07,83.85,84.67,5081087.0
2022-06-21 09:40:00,84.67,84.88,82.6,82.9,5457259.0,84.67,84.88,82.6,82.9,5457259.0
2022-06-21 09:50:00,82.91,85.5,82.75,85.36,6117099.0,82.91,85.5,82.75,85.36,6117099.0
2022-06-21 10:00:00,85.36,85.81,85.14,85.36,3921416.0,85.36,85.81,85.14,85.36,3921416.0
2022-06-21 10:10:00,85.36,85.68,85.18,85.54,2822552.0,85.36,85.68,85.18,85.54,2822552.0
2022-06-21 10:20:00,85.55,85.57,84.28,84.41,3670907.0,85.55,85.57,84.28,84.41,3670907.0
2022-06-21 10:30:00,84.41,85.24,84.28,85.0,3326275.0,84.41,85.24,84.28,85.0,3326275.0
2022-06-21 10:40:00,85.01,85.53,84.84,85.43,2354796.0,85.01,85.53,84.84,85.43,2354796.0
2022-06-21 10:50:00,85.45,85.71,85.35,85.53,2040114.0,85.45,85.71,85.35,85.53,2040114.0
2022-06-21 11:00:00,85.53,85.6,85.11,85.3,2320620.0,85.53,85.6,85.11,85.3,2320620.0
2022-06-21 11:10:00,85.3,85.34,84.96,85.1,1658323.0,85.3,85.34,84.96,85.1,1658323.0
2022-06-21 11:20:00,85.15,85.19,84.83,84.95,1304076.0,85.15,85.19,84.83,84.95,1304076.0
2022-06-21 11:30:00,84.96,85.25,84.67,84.69,1854671.0,84.96,85.25,84.67,84.69,1854671.0
2022-06-21 11:40:00,84.69,84.83,84.33,84.55,1591236.0,84.69,84.83,84.33,84.55,1591236.0
2022-06-21 11:50:00,84.55,84.62,83.96,83.97,1563452.0,84.55,84.62,83.96,83.97,1563452.0
2022-06-21 12:00:00,83.97,84.29,83.86,83.89,1502317.0,83.97,84.29,83.86,83.89,1502317.0
2022-06-21 12:10:00,83.89,84.41,83.85,84.34,1638636.0,83.89,84.41,83.85,84.34,1638636.0
2022-06-21 12:20:00,84.35,84.44,83.96,83.98,1414779.0,84.35,84.44,83.96,83.98,1414779.0
2022-06-21 12:30:00,83.98,84.55,83.93,84.51,1358252.0,83.98,84.55,83.93,84.51,1358252.0
2022-06-21 12:40:00,84.51,84.56,84.25,84.36,860992.0,84.51,84.56,84.25,84.36,860992.0
2022-06-21 12:50:00,84.37,84.77,84.37,84.72,936645.0,84.37,84.77,84.37,84.72,936645.0
2022-06-21 13:00:00,84.72,84.79,84.4,84.62,1337894.0,84.72,84.79,84.4,84.62,1337894.0
2022-06-21 13:10:00,84.63,84.9,84.57,84.69,1099198.0,84.63,84.9,84.57,84.69,1099198.0
2022-06-21 13:20:00,84.69,84.78,84.45,84.49,1207492.0,84.69,84.78,84.45,84.49,1207492.0
2022-06-21 13:30:00,84.5,84.83,84.48,84.55,921111.0,84.5,84.83,84.48,84.55,921111.0
2022-06-21 13:40:00,84.55,84.6,84.34,84.52,1012773.0,84.55,84.6,84.34,84.52,1012773.0
2022-06-21 13:50:00,84.51,84.56,84.38,84.47,818493.0,84.51,84.56,84.38,84.47,818493.0
2022-06-21 14:00:00,84.47,84.47,83.96,84.03,1101339.0,84.47,84.47,83.96,84.03,1101339.0
2022-06-21 14:10:00,84.05,84.23,83.91,84.16,1325079.0,84.05,84.23,83.91,84.16,1325079.0
2022-06-21 14:20:00,84.16,84.3,83.92,84.07,1133013.0,84.16,84.3,83.92,84.07,1133013.0
2022-06-21 14:30:00,84.07,84.28,84.0,84.06,1272879.0,84.07,84.28,84.0,84.06,1272879.0
2022-06-21 14:40:00,84.05,84.34,83.97,84.11,1194287.0,84.05,84.34,83.97,84.11,1194287.0
2022-06-21 14:50:00,84.12,84.46,84.1,84.23,1202709.0,84.12,84.46,84.1,84.23,1202709.0
2022-06-21 15:00:00,84.24,84.36,84.13,84.3,1087868.0,84.24,84.36,84.13,84.3,1087868.0
2022-06-21 15:10:00,84.3,84.45,84.24,84.29,1010700.0,84.3,84.45,84.24,84.29,1010700.0
2022-06-21 15:20:00,84.29,84.42,84.02,84.22,1237189.0,84.29,84.42,84.02,84.22,1237189.0
2022-06-21 15:30:00,84.21,84.29,83.98,84.07,1324460.0,84.21,84.29,83.98,84.07,1324460.0
2022-06-21 15:40:00,84.06,84.11,83.91,83.95,1445756.0,84.06,84.11,83.91,83.95,1445756.0
2022-06-21 15:50:00,83.95,84.19,83.63,83.78,2920532.0,83.95,84.19,83.63,83.78,2920532.0
2022-06-22 09:30:00,84.4,84.82,83.3,84.01,5641327.0,84.4,84.82,83.3,84.01,5641327.0
2022-06-22 09:40:00,83.99,85.02,83.66,84.47,3999008.0,83.99,85.02,83.66,84.47,3999008.0
2022-06-22 09:50:00,84.49,85.33,83.94,84.73,3589613.0,84.49,85.33,83.94,84.73,3589613.0
2022-06-22 10:00:00,84.71,85.0,84.27,84.56,2439527.0,84.71,85.0,84.27,84.56,2439527.0
2022-06-22 10:10:00,84.57,85.25,84.37,84.96,3018191.0,84.57,85.25,84.37,84.96,3018191.0
2022-06-22 10:20:00,84.95,85.95,84.79,85.92,2989755.0,84.95,85.95,84.79,85.92,2989755.0
2022-06-22 10:30:00,85.91,86.2,85.53,85.96,2348079.0,85.91,86.2,85.53,85.96,2348079.0
2022-06-22 10:40:00,85.95,86.38,85.39,85.53,2526647.0,85.95,86.38,85.39,85.53,2526647.0
2022-06-22 10:50:00,85.51,85.63,85.3,85.41,1592150.0,85.51,85.63,85.3,85.41,1592150.0
2022-06-22 11:00:00,85.42,85.47,84.83,85.16,2001519.0,85.42,85.47,84.83,85.16,2001519.0
2022-06-22 11:10:00,85.15,85.22,84.7,84.88,2103708.0,85.15,85.22,84.7,84.88,2103708.0
2022-06-22 11:20:00,84.92,85.12,84.71,84.79,1495183.0,84.92,85.12,84.71,84.79,1495183.0
2022-06-22 11:30:00,84.79,85.47,84.79,84.99,1766906.0,84.79,85.47,84.79,84.99,1766906.0
2022-06-22 11:40:00,85.0,85.0,84.1,84.26,1989006.0,85.0,85.0,84.1,84.26,1989006.0
2022-06-22 11:50:00,84.25,84.3,83.58,83.63,2095067.0,84.25,84.3,83.58,83.63,2095067.0
2022-06-22 12:00:00,83.62,83.99,83.37,83.42,2283376.0,83.62,83.99,83.37,83.42,2283376.0
2022-06-22 12:10:00,83.39,83.83,83.38,83.77,1506091.0,83.39,83.83,83.38,83.77,1506091.0
2022-06-22 12:20:00,83.75,84.04,83.66,83.88,2097890.0,83.75,84.04,83.66,83.88,2097890.0
2022-06-22 12:30:00,83.88,84.23,83.79,83.95,1431831.0,83.88,84.23,83.79,83.95,1431831.0
2022-06-22 12:40:00,83.96,84.17,83.74,83.81,1077511.0,83.96,84.17,83.74,83.81,1077511.0
2022-06-22 12:50:00,83.83,84.25,83.7,84.21,1149424.0,83.83,84.25,83.7,84.21,1149424.0
2022-06-22 13:00:00,84.23,84.29,83.95,84.12,1084764.0,84.23,84.29,83.95,84.12,1084764.0
2022-06-22 13:10:00,84.12,84.53,84.12,84.52,1125256.0,84.12,84.53,84.12,84.52,1125256.0
2022-06-22 13:20:00,84.51,84.6,84.32,84.42,1236354.0,84.51,84.6,84.32,84.42,1236354.0
2022-06-22 13:30:00,84.43,84.59,84.18,84.56,1020107.0,84.43,84.59,84.18,84.56,1020107.0
2022-06-22 13:40:00,84.56,84.82,84.49,84.78,1182255.0,84.56,84.82,84.49,84.78,1182255.0
2022-06-22 13:50:00,84.77,84.8,84.44,84.68,1248874.0,84.77,84.8,84.44,84.68,1248874.0
2022-06-22 14:00:00,84.69,85.17,84.64,85.11,1367419.0,84.69,85.17,84.64,85.11,1367419.0
2022-06-22 14:10:00,85.1,85.28,84.96,85.17,1234078.0,85.1,85.28,84.96,85.17,1234078.0
2022-06-22 14:20:00,85.18,85.2,84.88,84.95,1183027.0,85.18,85.2,84.88,84.95,1183027.0
2022-06-22 14:30:00,84.95,85.15,84.88,85.07,1081221.0,84.95,85.15,84.88,85.07,1081221.0
2022-06-22 14:40:00,85.07,85.23,84.66,84.67,1163476.0,85.07,85.23,84.66,84.67,1163476.0
2022-06-22 14:50:00,84.68,84.98,84.54,84.98,1176935.0,84.68,84.98,84.54,84.98,1176935.0
2022-06-22 15:00:00,84.98,85.11,84.66,84.85,1393294.0,84.98,85.11,84.66,84.85,1393294.0
2022-06-22 15:10:00,84.85,84.98,84.69,84.74,1275641.0,84.85,84.98,84.69,84.74,1275641.0
2022-06-22 15:20:00,84.74,84.88,84.08,84.19,1678494.0,84.74,84.88,84.08,84.19,1678494.0
2022-06-22 15:30:00,84.18,84.28,83.88,83.99,1388971.0,84.18,84.28,83.88,83.99,1388971.0
2022-06-22 15:40:00,83.98,83.98,83.55,83.58,1900779.0,83.98,83.98,83.55,83.58,1900779.0
2022-06-22 15:50:00,83.58,84.07,83.43,83.68,3182647.0,83.58,84.07,83.43,83.68,3182647.0
2022-06-23 09:30:00,84.31,84.41,82.46,82.59,4635513.0,84.31,84.41,82.46,82.59,4635513.0
2022-06-23 09:40:00,82.59,82.97,82.23,82.6,3683355.0,82.59,82.97,82.23,82.6,3683355.0
2022-06-23 09:50:00,82.59,82.96,81.67,82.8,3945644.0,82.59,82.96,81.67,82.8,3945644.0
2022-06-23 10:00:00,82.81,83.3,82.46,82.49,3741031.0,82.81,83.3,82.46,82.49,3741031.0
2022-06-23 10:10:00,82.49,83.36,82.27,83.32,3463149.0,82.49,83.36,82.27,83.32,3463149.0
2022-06-23 10:20:00,83.29,83.68,83.03,83.19,3175255.0,83.29,83.68,83.03,83.19,3175255.0
2022-06-23 10:30:00,83.19,83.69,83.01,83.44,2680247.0,83.19,83.69,83.01,83.44,2680247.0
2022-06-23 10:40:00,83.44,83.84,83.42,83.53,2324721.0,83.44,83.84,83.42,83.53,2324721.0
2022-06-23 10:50:00,83.53,83.6,83.25,83.4,1760994.0,83.53,83.6,83.25,83.4,1760994.0
2022-06-23 11:00:00,83.39,83.44,82.55,82.74,2122608.0,83.39,83.44,82.55,82.74,2122608.0
2022-06-23 11:10:00,82.75,83.13,82.65,82.91,2066652.0,82.75,83.13,82.65,82.91,2066652.0
2022-06-23 11:20:00,82.89,82.95,82.28,82.4,2152657.0,82.89,82.95,82.28,82.4,2152657.0
2022-06-23 11:30:00,82.4,82.64,81.63,81.69,2446898.0,82.4,82.64,81.63,81.69,2446898.0
2022-06-23 11:40:00,81.68,81.95,81.54,81.89,2142284.0,81.68,81.95,81.54,81.89,2142284.0
2022-06-23 11:50:00,81.89,82.0,81.34,81.37,2080672.0,81.89,82.0,81.34,81.37,2080672.0
2022-06-23 12:00:00,81.37,81.5,80.82,81.05,3142960.0,81.37,81.5,80.82,81.05,3142960.0
2022-06-23 12:10:00,81.04,81.41,80.85,81.22,2027568.0,81.04,81.41,80.85,81.22,2027568.0
2022-06-23 12:20:00,81.22,81.49,81.14,81.35,1697245.0,81.22,81.49,81.14,81.35,1697245.0
2022-06-23 12:30:00,81.35,81.39,80.87,80.98,1758084.0,81.35,81.39,80.87,80.98,1758084.0
2022-06-23 12:40:00,80.98,81.16,80.7,80.7,1788026.0,80.98,81.16,80.7,80.7,1788026.0
2022-06-23 12:50:00,80.71,80.91,80.51,80.75,1776298.0,80.71,80.91,80.51,80.75,1776298.0
2022-06-23 13:00:00,80.75,80.83,80.22,80.67,2578376.0,80.75,80.83,80.22,80.67,2578376.0
2022-06-23 13:10:00,80.67,80.89,80.6,80.81,1422888.0,80.67,80.89,80.6,80.81,1422888.0
2022-06-23 13:20:00,80.81,81.09,80.53,80.65,1780873.0,80.81,81.09,80.53,80.65,1780873.0
2022-06-23 13:30:00,80.66,81.0,80.58,80.64,1659955.0,80.66,81.0,80.58,80.64,1659955.0
2022-06-23 13:40:00,80.64,80.76,80.33,80.69,1891106.0,80.64,80.76,80.33,80.69,1891106.0
2022-06-23 13:50:00,80.68,80.97,80.65,80.89,1705968.0,80.68,80.97,80.65,80.89,1705968.0
2022-06-23 14:00:00,80.89,81.21,80.8,81.2,1824404.0,80.89,81.21,80.8,81.2,1824404.0
2022-06-23 14:10:00,81.19,81.2,80.74,80.89,1341785.0,81.19,81.2,80.74,80.89,1341785.0
2022-06-23 14:20:00,80.89,81.3,80.75,81.24,1506944.0,80.89,81.3,80.75,81.24,1506944.0
2022-06-23 14:30:00,81.24,81.67,81.16,81.54,2187549.0,81.24,81.67,81.16,81.54,2187549.0
2022-06-23 14:40:00,81.53,81.65,81.31,81.44,1682038.0,81.53,81.65,81.31,81.44,1682038.0
2022-06-23 14:50:00,81.43,81.64,81.43,81.61,1010233.0,81.43,81.64,81.43,81.61,1010233.0
2022-06-23 15:00:00,81.63,81.95,81.42,81.87,1908774.0,81.63,81.95,81.42,81.87,1908774.0
2022-06-23 15:10:00,81.87,82.04,81.66,81.85,1675225.0,81.87,82.04,81.66,81.85,1675225.0
2022-06-23 15:20:00,81.84,82.09,81.77,82.01,1253717.0,81.84,82.09,81.77,82.01,1253717.0
2022-06-23 15:30:00,82.01,82.59,82.01,82.38,2273041.0,82.01,82.59,82.01,82.38,2273041.0
2022-06-23 15:40:00,82.38,82.77,82.33,82.64,2136305.0,82.38,82.77,82.33,82.64,2136305.0
2022-06-23 15:50:00,82.64,82.86,82.32,82.43,3878716.0,82.64,82.86,82.32,82.43,3878716.0
2022-06-24 09:30:00,83.56,84.41,83.08,83.98,5031299.0,83.56,84.41,83.08,83.98,5031299.0
2022-06-24 09:40:00,84.0,84.78,83.81,84.77,3755670.0,84.0,84.78,83.81,84.77,3755670.0
2022-06-24 09:50:00,84.76,85.25,84.65,85.13,3636542.0,84.76,85.25,84.65,85.13,3636542.0
2022-06-24 10:00:00,85.14,86.49,85.14,86.34,4265790.0,85.14,86.49,85.14,86.34,4265790.0
2022-06-24 10:10:00,86.33,86.69,86.02,86.26,3727933.0,86.33,86.69,86.02,86.26,3727933.0
2022-06-24 10:20:00,86.26,87.15,86.19,86.94,3804849.0,86.26,87.15,86.19,86.94,3804849.0
2022-06-24 10:30:00,86.94,87.53,86.76,87.24,3002015.0,86.94,87.53,86.76,87.24,3002015.0
2022-06-24 10:40:00,87.23,87.36,86.57,86.85,2245824.0,87.23,87.36,86.57,86.85,2245824.0
2022-06-24 10:50:00,86.84,87.17,86.47,87.02,2055812.0,86.84,87.17,86.47,87.02,2055812.0
2022-06-24 11:00:00,87.01,87.35,86.68,86.68,2099945.0,87.01,87.35,86.68,86.68,2099945.0
2022-06-24 11:10:00,86.69,86.75,85.89,85.9,2445855.0,86.69,86.75,85.89,85.9,2445855.0
2022-06-24 11:20:00,85.89,86.41,85.82,86.36,1999467.0,85.89,86.41,85.82,86.36,1999467.0
2022-06-24 11:30:00,86.38,86.42,86.07,86.25,1313548.0,86.38,86.42,86.07,86.25,1313548.0
2022-06-24 11:40:00,86.25,86.5,86.1,86.2,1240981.0,86.25,86.5,86.1,86.2,1240981.0
2022-06-24 11:50:00,86.2,86.47,86.01,86.46,1194313.0,86.2,86.47,86.01,86.46,1194313.0
2022-06-24 12:00:00,86.46,86.63,86.32,86.39,1209384.0,86.46,86.63,86.32,86.39,1209384.0
2022-06-24 12:10:00,86.38,86.72,86.2,86.67,1140667.0,86.38,86.72,86.2,86.67,1140667.0
2022-06-24 12:20:00,86.68,86.82,86.46,86.64,1127137.0,86.68,86.82,86.46,86.64,1127137.0
2022-06-24 12:30:00,86.66,86.74,86.39,86.55,920548.0,86.66,86.74,86.39,86.55,920548.0
2022-06-24 12:40:00,86.54,86.84,86.48,86.72,1022921.0,86.54,86.84,86.48,86.72,1022921.0
2022-06-24 12:50:00,86.72,87.03,86.7,86.89,973070.0,86.72,87.03,86.7,86.89,973070.0
2022-06-24 13:00:00,86.9,86.97,86.67,86.76,954555.0,86.9,86.97,86.67,86.76,954555.0
2022-06-24 13:10:00,86.76,86.84,86.61,86.65,778320.0,86.76,86.84,86.61,86.65,778320.0
2022-06-24 13:20:00,86.65,86.74,86.32,86.4,1076256.0,86.65,86.74,86.32,86.4,1076256.0
2022-06-24 13:30:00,86.4,86.5,86.15,86.26,1010933.0,86.4,86.5,86.15,86.26,1010933.0
2022-06-24 13:40:00,86.26,86.29,86.04,86.24,1084990.0,86.26,86.29,86.04,86.24,1084990.0
2022-06-24 13:50:00,86.24,86.4,86.08,86.19,1151280.0,86.24,86.4,86.08,86.19,1151280.0
2022-06-24 14:00:00,86.2,86.27,86.01,86.04,893711.0,86.2,86.27,86.01,86.04,893711.0
2022-06-24 14:10:00,86.05,86.43,86.02,86.41,1117397.0,86.05,86.43,86.02,86.41,1117397.0
2022-06-24 14:20:00,86.42,86.52,86.27,86.48,983657.0,86.42,86.52,86.27,86.48,983657.0
2022-06-24 14:30:00,86.49,86.59,86.42,86.49,1053325.0,86.49,86.59,86.42,86.49,1053325.0
2022-06-24 14:40:00,86.48,86.82,86.43,86.8,941782.0,86.48,86.82,86.43,86.8,941782.0
2022-06-24 14:50:00,86.81,86.88,86.65,86.75,1044018.0,86.81,86.88,86.65,86.75,1044018.0
2022-06-24 15:00:00,86.75,86.77,86.57,86.6,1062645.0,86.75,86.77,86.57,86.6,1062645.0
2022-06-24 15:10:00,86.59,86.73,86.42,86.66,1264339.0,86.59,86.73,86.42,86.66,1264339.0
2022-06-24 15:20:00,86.65,86.67,86.39,86.51,971977.0,86.65,86.67,86.39,86.51,971977.0
2022-06-24 15:30:00,86.5,86.56,86.1,86.28,1740150.0,86.5,86.56,86.1,86.28,1740150.0
2022-06-24 15:40:00,86.28,86.41,86.18,86.28,1383133.0,86.28,86.41,86.18,86.28,1383133.0
2022-06-24 15:50:00,86.27,87.14,86.27,87.1,4330611.0,86.27,87.14,86.27,87.1,4330611.0
2022-06-27 09:30:00,87.36,88.22,86.34,86.64,4293046.0,87.36,88.22,86.34,86.64,4293046.0
2022-06-27 09:40:00,86.64,86.65,85.25,85.34,3710434.0,86.64,86.65,85.25,85.34,3710434.0
2022-06-27 09:50:00,85.34,86.52,85.26,86.17,3802922.0,85.34,86.52,85.26,86.17,3802922.0
2022-06-27 10:00:00,86.18,86.78,85.96,86.28,3064455.0,86.18,86.78,85.96,86.28,3064455.0
2022-06-27 10:10:00,86.28,86.37,85.4,85.79,2583155.0,86.28,86.37,85.4,85.79,2583155.0
2022-06-27 10:20:00,85.79,85.99,85.51,85.65,1953332.0,85.79,85.99,85.51,85.65,1953332.0
2022-06-27 10:30:00,85.64,86.37,85.55,86.23,2006630.0,85.64,86.37,85.55,86.23,2006630.0
2022-06-27 10:40:00,86.23,86.96,85.99,86.93,2503123.0,86.23,86.96,85.99,86.93,2503123.0
2022-06-27 10:50:00,86.94,87.35,86.87,87.17,2459228.0,86.94,87.35,86.87,87.17,2459228.0
2022-06-27 11:00:00,87.17,87.24,86.81,86.81,1725066.0,87.17,87.24,86.81,86.81,1725066.0
2022-06-27 11:10:00,86.81,87.38,86.74,87.17,1772669.0,86.81,87.38,86.74,87.17,1772669.0
2022-06-27 11:20:00,87.17,87.66,87.02,87.61,1795930.0,87.17,87.66,87.02,87.61,1795930.0
2022-06-27 11:30:00,87.62,87.63,87.32,87.44,1293824.0,87.62,87.63,87.32,87.44,1293824.0
2022-06-27 11:40:00,87.44,87.91,87.4,87.67,1565466.0,87.44,87.91,87.4,87.67,1565466.0
2022-06-27 11:50:00,87.65,87.72,87.21,87.24,1250830.0,87.65,87.72,87.21,87.24,1250830.0
2022-06-27 12:00:00,87.26,87.28,86.85,87.05,1536900.0,87.26,87.28,86.85,87.05,1536900.0
2022-06-27 12:10:00,87.06,87.39,86.98,87.17,1218007.0,87.06,87.39,86.98,87.17,1218007.0
2022-06-27 12:20:00,87.18,87.21,86.75,86.81,1142349.0,87.18,87.21,86.75,86.81,1142349.0
2022-06-27 12:30:00,86.79,86.8,86.47,86.71,1290904.0,86.79,86.8,86.47,86.71,1290904.0
2022-06-27 12:40:00,86.71,87.16,86.65,87.13,1377864.0,86.71,87.16,86.65,87.13,1377864.0
2022-06-27 12:50:00,87.12,87.27,87.06,87.26,989744.0,87.12,87.27,87.06,87.26,989744.0
2022-06-27 13:00:00,87.27,87.32,86.79,87.03,1209703.0,87.27,87.32,86.79,87.03,1209703.0
2022-06-27 13:10:00,87.02,87.28,86.96,87.07,951471.0,87.02,87.28,86.96,87.07,951471.0
2022-06-27 13:20:00,87.07,87.18,86.89,86.97,777942.0,87.07,87.18,86.89,86.97,777942.0
2022-06-27 13:30:00,86.96,86.99,86.66,86.78,774940.0,86.96,86.99,86.66,86.78,774940.0
2022-06-27 13:40:00,86.77,86.8,86.37,86.53,1142559.0,86.77,86.8,86.37,86.53,1142559.0
2022-06-27 13:50:00,86.53,86.64,86.46,86.48,865798.0,86.53,86.64,86.46,86.48,865798.0
2022-06-27 14:00:00,86.49,86.72,86.36,86.65,1131624.0,86.49,86.72,86.36,86.65,1131624.0
2022-06-27 14:10:00,86.64,86.92,86.52,86.92,1025643.0,86.64,86.92,86.52,86.92,1025643.0
2022-06-27 14:20:00,86.9,86.92,86.6,86.69,914110.0,86.9,86.92,86.6,86.69,914110.0
2022-06-27 14:30:00,86.68,86.99,86.6,86.93,877014.0,86.68,86.99,86.6,86.93,877014.0
2022-06-27 14:40:00,86.94,87.08,86.82,87.03,1081108.0,86.94,87.08,86.82,87.03,1081108.0
2022-06-27 14:50:00,87.03,87.05,86.76,86.8,1106906.0,87.03,87.05,86.76,86.8,1106906.0
2022-06-27 15:00:00,86.8,86.88,86.37,86.6,1463273.0,86.8,86.88,86.37,86.6,1463273.0
2022-06-27 15:10:00,86.59,87.04,86.56,86.93,1541345.0,86.59,87.04,86.56,86.93,1541345.0
2022-06-27 15:20:00,86.94,86.97,86.71,86.81,1008642.0,86.94,86.97,86.71,86.81,1008642.0
2022-06-27 15:30:00,86.81,86.84,86.3,86.38,1463802.0,86.81,86.84,86.3,86.38,1463802.0
2022-06-27 15:40:00,86.38,86.73,86.24,86.36,1920583.0,86.38,86.73,86.24,86.36,1920583.0
2022-06-27 15:50:00,86.36,86.36,85.81,86.16,2742804.0,86.36,86.36,85.81,86.16,2742804.0
2022-06-28 09:30:00,85.71,86.53,85.22,85.65,4717594.0,85.71,86.53,85.22,85.65,4717594.0
2022-06-28 09:40:00,85.66,86.73,85.57,86.3,4055975.0,85.66,86.73,85.57,86.3,4055975.0
2022-06-28 09:50:00,86.31,86.37,85.28,85.43,3537994.0,86.31,86.37,85.28,85.43,3537994.0
2022-06-28 10:00:00,85.44,85.7,84.01,84.61,4388604.0,85.44,85.7,84.01,84.61,4388604.0
2022-06-28 10:10:00,84.59,84.97,84.28,84.3,3050435.0,84.59,84.97,84.28,84.3,3050435.0
2022-06-28 10:20:00,84.3,84.42,83.86,84.08,2856242.0,84.3,84.42,83.86,84.08,2856242.0
2022-06-28 10:30:00,84.07,84.09,83.47,83.79,2657485.0,84.07,84.09,83.47,83.79,2657485.0
2022-06-28 10:40:00,83.78,83.78,82.64,82.73,3037843.0,83.78,83.78,82.64,82.73,3037843.0
2022-06-28 10:50:00,82.73,82.9,82.51,82.77,2678717.0,82.73,82.9,82.51,82.77,2678717.0
2022-06-28 11:00:00,82.77,83.07,82.54,82.85,2263296.0,82.77,83.07,82.54,82.85,2263296.0
2022-06-28 11:10:00,82.85,82.9,82.06,82.22,2167511.0,82.85,82.9,82.06,82.22,2167511.0
2022-06-28 11:20:00,82.21,82.33,81.73,81.77,2398415.0,82.21,82.33,81.73,81.77,2398415.0
2022-06-28 11:30:00,81.77,82.08,81.63,81.75,1887751.0,81.77,82.08,81.63,81.75,1887751.0
2022-06-28 11:40:00,81.75,81.8,81.22,81.38,2337861.0,81.75,81.8,81.22,81.38,2337861.0
2022-06-28 11:50:00,81.36,81.37,81.01,81.11,2507536.0,81.36,81.37,81.01,81.11,2507536.0
2022-06-28 12:00:00,81.11,81.24,80.88,81.14,2549263.0,81.11,81.24,80.88,81.14,2549263.0
2022-06-28 12:10:00,81.14,81.8,81.03,81.69,2507041.0,81.14,81.8,81.03,81.69,2507041.0
2022-06-28 12:20:00,81.7,81.76,81.44,81.6,1798825.0,81.7,81.76,81.44,81.6,1798825.0
2022-06-28 12:30:00,81.6,81.7,81.3,81.64,1583884.0,81.6,81.7,81.3,81.64,1583884.0
2022-06-28 12:40:00,81.63,81.78,81.47,81.63,1403761.0,81.63,81.78,81.47,81.63,1403761.0
2022-06-28 12:50:00,81.63,81.7,81.36,81.47,1269769.0,81.63,81.7,81.36,81.47,1269769.0
2022-06-28 13:00:00,81.46,81.48,80.89,80.91,1559678.0,81.46,81.48,80.89,80.91,1559678.0
2022-06-28 13:10:00,80.91,81.09,80.83,81.01,1444851.0,80.91,81.09,80.83,81.01,1444851.0
2022-06-28 13:20:00,81.01,81.19,80.69,81.09,1449634.0,81.01,81.19,80.69,81.09,1449634.0
2022-06-28 13:30:00,81.09,81.22,80.9,80.91,1016748.0,81.09,81.22,80.9,80.91,1016748.0
2022-06-28 13:40:00,80.92,81.21,80.86,81.17,1004112.0,80.92,81.21,80.86,81.17,1004112.0
2022-06-28 13:50:00,81.17,81.21,80.88,80.91,1157787.0,81.17,81.21,80.88,80.91,1157787.0
2022-06-28 14:00:00,80.91,81.19,80.73,80.79,1420831.0,80.91,81.19,80.73,80.79,1420831.0
2022-06-28 14:10:00,80.79,80.85,80.53,80.54,1263564.0,80.79,80.85,80.53,80.54,1263564.0
2022-06-28 14:20:00,80.53,80.78,80.51,80.75,1069804.0,80.53,80.78,80.51,80.75,1069804.0
2022-06-28 14:30:00,80.75,80.76,80.51,80.54,1203239.0,80.75,80.76,80.51,80.54,1203239.0
2022-06-28 14:40:00,80.53,81.1,80.48,81.04,1877970.0,80.53,81.1,80.48,81.04,1877970.0
2022-06-28 14:50:00,81.05,81.05,80.79,80.79,1224389.0,81.05,81.05,80.79,80.79,1224389.0
2022-06-28 15:00:00,80.8,80.97,80.43,80.62,1684927.0,80.8,80.97,80.43,80.62,1684927.0
2022-06-28 15:10:00,80.62,80.95,80.5,80.9,1440394.0,80.62,80.95,80.5,80.9,1440394.0
2022-06-28 15:20:00,80.91,81.0,80.76,80.96,1415590.0,80.91,81.0,80.76,80.96,1415590.0
2022-06-28 15:30:00,80.96,81.18,80.91,81.13,1999650.0,80.96,81.18,80.91,81.13,1999650.0
2022-06-28 15:40:00,81.13,81.19,80.73,80.83,2220861.0,81.13,81.19,80.73,80.83,2220861.0
2022-06-28 15:50:00,80.81,81.18,80.7,80.79,3473722.0,80.81,81.18,80.7,80.79,3473722.0
2022-06-29 09:30:00,79.55,79.75,77.51,77.86,7743563.0,79.55,79.75,77.51,77.86,7743563.0
2022-06-29 09:40:00,77.85,78.08,77.11,77.69,6414014.0,77.85,78.08,77.11,77.69,6414014.0
2022-06-29 09:50:00,77.69,78.74,77.48,77.65,5451444.0,77.69,78.74,77.48,77.65,5451444.0
2022-06-29 10:00:00,77.63,79.05,77.47,78.27,4687908.0,77.63,79.05,77.47,78.27,4687908.0
2022-06-29 10:10:00,78.28,78.37,77.1,77.11,3787376.0,78.28,78.37,77.1,77.11,3787376.0
2022-06-29 10:20:00,77.11,78.25,77.1,77.8,3942417.0,77.11,78.25,77.1,77.8,3942417.0
2022-06-29 10:30:00,77.81,78.24,77.3,77.49,3933948.0,77.81,78.24,77.3,77.49,3933948.0
2022-06-29 10:40:00,77.49,78.36,77.4,77.96,3407759.0,77.49,78.36,77.4,77.96,3407759.0
2022-06-29 10:50:00,77.97,78.38,77.55,77.56,2668638.0,77.97,78.38,77.55,77.56,2668638.0
2022-06-29 11:00:00,77.56,77.7,77.11,77.28,2373184.0,77.56,77.7,77.11,77.28,2373184.0
2022-06-29 11:10:00,77.3,77.48,76.92,76.99,2451387.0,77.3,77.48,76.92,76.99,2451387.0
2022-06-29 11:20:00,76.97,77.35,76.75,77.31,2569582.0,76.97,77.35,76.75,77.31,2569582.0
2022-06-29 11:30:00,77.31,77.74,77.14,77.46,2269902.0,77.31,77.74,77.14,77.46,2269902.0
2022-06-29 11:40:00,77.46,77.58,77.18,77.28,1685776.0,77.46,77.58,77.18,77.28,1685776.0
2022-06-29 11:50:00,77.28,77.38,77.11,77.26,1350501.0,77.28,77.38,77.11,77.26,1350501.0
2022-06-29 12:00:00,77.25,77.27,76.69,76.72,1780311.0,77.25,77.27,76.69,76.72,1780311.0
2022-06-29 12:10:00,76.72,77.13,76.62,77.03,1683375.0,76.72,77.13,76.62,77.03,1683375.0
2022-06-29 12:20:00,77.03,77.15,76.52,76.56,1532632.0,77.03,77.15,76.52,76.56,1532632.0
2022-06-29 12:30:00,76.55,76.97,76.51,76.86,1606103.0,76.55,76.97,76.51,76.86,1606103.0
2022-06-29 12:40:00,76.85,76.96,76.67,76.82,1250802.0,76.85,76.96,76.67,76.82,1250802.0
2022-06-29 12:50:00,76.8,77.39,76.69,77.32,1725812.0,76.8,77.39,76.69,77.32,1725812.0
2022-06-29 13:00:00,77.32,77.46,77.16,77.42,1517213.0,77.32,77.46,77.16,77.42,1517213.0
2022-06-29 13:10:00,77.41,77.53,77.05,77.1,1446653.0,77.41,77.53,77.05,77.1,1446653.0
2022-06-29 13:20:00,77.09,77.42,76.89,77.36,1455258.0,77.09,77.42,76.89,77.36,1455258.0
2022-06-29 13:30:00,77.38,77.6,77.25,77.47,1368350.0,77.38,77.6,77.25,77.47,1368350.0
2022-06-29 13:40:00,77.48,77.59,77.33,77.34,999319.0,77.48,77.59,77.33,77.34,999319.0
2022-06-29 13:50:00,77.35,77.62,77.28,77.55,1175835.0,77.35,77.62,77.28,77.55,1175835.0
2022-06-29 14:00:00,77.54,77.92,77.41,77.8,1590650.0,77.54,77.92,77.41,77.8,1590650.0
2022-06-29 14:10:00,77.79,77.82,77.66,77.72,1029900.0,77.79,77.82,77.66,77.72,1029900.0
2022-06-29 14:20:00,77.72,77.73,77.48,77.62,1076732.0,77.72,77.73,77.48,77.62,1076732.0
2022-06-29 14:30:00,77.64,77.67,77.29,77.3,1079807.0,77.64,77.67,77.29,77.3,1079807.0
2022-06-29 14:40:00,77.29,77.35,77.08,77.13,1125821.0,77.29,77.35,77.08,77.13,1125821.0
2022-06-29 14:50:00,77.13,77.38,77.09,77.28,1180722.0,77.13,77.38,77.09,77.28,1180722.0
2022-06-29 15:00:00,77.28,77.7,77.16,77.67,1570867.0,77.28,77.7,77.16,77.67,1570867.0
2022-06-29 15:10:00,77.65,77.94,77.53,77.75,1961560.0,77.65,77.94,77.53,77.75,1961560.0
2022-06-29 15:20:00,77.76,78.07,77.69,78.05,1449288.0,77.76,78.07,77.69,78.05,1449288.0
2022-06-29 15:30:00,78.06,78.06,77.63,77.87,1933381.0,78.06,78.06,77.63,77.87,1933381.0
2022-06-29 15:40:00,77.87,77.91,77.68,77.81,1987051.0,77.87,77.91,77.68,77.81,1987051.0
2022-06-29 15:50:00,77.82,78.09,77.58,77.99,3591688.0,77.82,78.09,77.58,77.99,3591688.0
2022-06-30 09:30:00,77.75,78.91,76.96,77.7,6628356.0,77.75,78.91,76.96,77.7,6628356.0
2022-06-30 09:40:00,77.69,77.89,76.46,76.9,4729885.0,77.69,77.89,76.46,76.9,4729885.0
2022-06-30 09:50:00,76.9,77.16,76.26,76.47,3377376.0,76.9,77.16,76.26,76.47,3377376.0
2022-06-30 10:00:00,76.46,76.57,75.89,76.23,3368334.0,76.46,76.57,75.89,76.23,3368334.0
2022-06-30 10:10:00,76.23,76.64,76.0,76.09,3274546.0,76.23,76.64,76.0,76.09,3274546.0
2022-06-30 10:20:00,76.1,76.22,75.64,75.76,2733544.0,76.1,76.22,75.64,75.76,2733544.0
2022-06-30 10:30:00,75.75,76.45,75.63,75.83,3310544.0,75.75,76.45,75.63,75.83,3310544.0
2022-06-30 10:40:00,75.82,76.05,75.48,75.7,2330114.0,75.82,76.05,75.48,75.7,2330114.0
2022-06-30 10:50:00,75.72,76.38,75.66,76.34,2490953.0,75.72,76.38,75.66,76.34,2490953.0
2022-06-30 11:00:00,76.33,76.85,76.16,76.8,2121559.0,76.33,76.85,76.16,76.8,2121559.0
2022-06-30 11:10:00,76.8,77.23,76.67,77.19,2479019.0,76.8,77.23,76.67,77.19,2479019.0
2022-06-30 11:20:00,77.17,78.21,77.16,77.8,4370517.0,77.17,78.21,77.16,77.8,4370517.0
2022-06-30 11:30:00,77.81,77.94,77.26,77.46,3229757.0,77.81,77.94,77.26,77.46,3229757.0
2022-06-30 11:40:00,77.47,77.87,77.17,77.7,2833422.0,77.47,77.87,77.17,77.7,2833422.0
2022-06-30 11:50:00,77.7,77.81,77.47,77.64,2202057.0,77.7,77.81,77.47,77.64,2202057.0
2022-06-30 12:00:00,77.62,77.69,76.99,77.1,2361638.0,77.62,77.69,76.99,77.1,2361638.0
2022-06-30 12:10:00,77.09,77.35,77.03,77.28,1671716.0,77.09,77.35,77.03,77.28,1671716.0
2022-06-30 12:20:00,77.28,78.12,77.2,78.1,2297977.0,77.28,78.12,77.2,78.1,2297977.0
2022-06-30 12:30:00,78.1,78.5,77.93,77.98,2629788.0,78.1,78.5,77.93,77.98,2629788.0
2022-06-30 12:40:00,77.99,78.27,77.88,77.93,1816523.0,77.99,78.27,77.88,77.93,1816523.0
2022-06-30 12:50:00,77.93,78.14,77.83,77.94,1495368.0,77.93,78.14,77.83,77.94,1495368.0
2022-06-30 13:00:00,77.95,78.19,77.57,77.61,1599000.0,77.95,78.19,77.57,77.61,1599000.0
2022-06-30 13:10:00,77.61,77.64,77.21,77.34,1456686.0,77.61,77.64,77.21,77.34,1456686.0
2022-06-30 13:20:00,77.34,77.57,77.29,77.47,1359259.0,77.34,77.57,77.29,77.47,1359259.0
2022-06-30 13:30:00,77.48,77.69,77.4,77.69,1218487.0,77.48,77.69,77.4,77.69,1218487.0
2022-06-30 13:40:00,77.69,77.88,77.45,77.81,1671245.0,77.69,77.88,77.45,77.81,1671245.0
2022-06-30 13:50:00,77.8,78.06,77.63,77.74,1603889.0,77.8,78.06,77.63,77.74,1603889.0
2022-06-30 14:00:00,77.74,77.82,77.41,77.52,1329580.0,77.74,77.82,77.41,77.52,1329580.0
2022-06-30 14:10:00,77.53,77.87,77.47,77.73,1143159.0,77.53,77.87,77.47,77.73,1143159.0
2022-06-30 14:20:00,77.73,77.77,77.25,77.64,1479510.0,77.73,77.77,77.25,77.64,1479510.0
2022-06-30 14:30:00,77.64,77.73,77.39,77.52,1017283.0,77.64,77.73,77.39,77.52,1017283.0
2022-06-30 14:40:00,77.52,77.53,76.88,77.07,1681445.0,77.52,77.53,76.88,77.07,1681445.0
2022-06-30 14:50:00,77.08,77.12,76.77,76.85,1236775.0,77.08,77.12,76.77,76.85,1236775.0
2022-06-30 15:00:00,76.86,77.0,76.47,76.49,2054513.0,76.86,77.0,76.47,76.49,2054513.0
2022-06-30 15:10:00,76.49,76.64,76.37,76.46,1526353.0,76.49,76.64,76.37,76.46,1526353.0
2022-06-30 15:20:00,76.47,77.03,76.45,76.97,1950554.0,76.47,77.03,76.45,76.97,1950554.0
2022-06-30 15:30:00,76.97,77.21,76.84,76.87,2414012.0,76.97,77.21,76.84,76.87,2414012.0
2022-06-30 15:40:00,76.86,77.05,76.57,76.72,2321192.0,76.86,77.05,76.57,76.72,2321192.0
2022-06-30 15:50:00,76.71,76.81,75.97,76.48,4377184.0,76.71,76.81,75.97,76.48,4377184.0
2022-07-01 09:30:00,75.23,75.45,73.37,73.73,7073682.0,75.23,75.45,73.37,73.73,7073682.0
2022-07-01 09:40:00,73.73,74.63,73.73,74.0,5264884.0,73.73,74.63,73.73,74.0,5264884.0
2022-07-01 09:50:00,74.01,74.86,73.98,74.24,3896707.0,74.01,74.86,73.98,74.24,3896707.0
2022-07-01 10:00:00,74.28,74.9,73.96,74.52,3866829.0,74.28,74.9,73.96,74.52,3866829.0
2022-07-01 10:10:00,74.51,74.59,73.34,73.56,3691359.0,74.51,74.59,73.34,73.56,3691359.0
2022-07-01 10:20:00,73.58,73.76,72.91,72.95,2963601.0,73.58,73.76,72.91,72.95,2963601.0
2022-07-01 10:30:00,72.94,73.25,72.71,72.82,3234841.0,72.94,73.25,72.71,72.82,3234841.0
2022-07-01 10:40:00,72.81,73.62,72.69,73.52,2788930.0,72.81,73.62,72.69,73.52,2788930.0
2022-07-01 10:50:00,73.51,73.79,73.1,73.35,2260815.0,73.51,73.79,73.1,73.35,2260815.0
2022-07-01 11:00:00,73.36,73.96,73.03,73.78,2041176.0,73.36,73.96,73.03,73.78,2041176.0
2022-07-01 11:10:00,73.76,74.06,73.5,73.7,2003651.0,73.76,74.06,73.5,73.7,2003651.0
2022-07-01 11:20:00,73.7,73.84,73.42,73.62,1626031.0,73.7,73.84,73.42,73.62,1626031.0
2022-07-01 11:30:00,73.61,73.95,73.6,73.83,1538791.0,73.61,73.95,73.6,73.83,1538791.0
2022-07-01 11:40:00,73.84,74.01,73.4,73.42,1637149.0,73.84,74.01,73.4,73.42,1637149.0
2022-07-01 11:50:00,73.43,73.43,73.1,73.23,1373322.0,73.43,73.43,73.1,73.23,1373322.0
2022-07-01 12:00:00,73.22,73.38,73.0,73.25,1115749.0,73.22,73.38,73.0,73.25,1115749.0
2022-07-01 12:10:00,73.25,73.71,73.2,73.63,1105506.0,73.25,73.71,73.2,73.63,1105506.0
2022-07-01 12:20:00,73.64,73.79,73.57,73.63,958339.0,73.64,73.79,73.57,73.63,958339.0
2022-07-01 12:30:00,73.6,73.73,73.31,73.38,923117.0,73.6,73.73,73.31,73.38,923117.0
2022-07-01 12:40:00,73.39,73.48,73.21,73.38,797868.0,73.39,73.48,73.21,73.38,797868.0
2022-07-01 12:50:00,73.37,73.54,73.01,73.01,1079651.0,73.37,73.54,73.01,73.01,1079651.0
2022-07-01 13:00:00,73.01,73.22,72.97,73.12,1092386.0,73.01,73.22,72.97,73.12,1092386.0
2022-07-01 13:10:00,73.13,73.29,72.99,73.21,1121656.0,73.13,73.29,72.99,73.21,1121656.0
2022-07-01 13:20:00,73.21,73.38,73.11,73.36,802756.0,73.21,73.38,73.11,73.36,802756.0
2022-07-01 13:30:00,73.36,73.7,73.33,73.57,1302497.0,73.36,73.7,73.33,73.57,1302497.0
2022-07-01 13:40:00,73.58,73.74,73.48,73.68,1034320.0,73.58,73.74,73.48,73.68,1034320.0
2022-07-01 13:50:00,73.67,73.69,73.34,73.52,1015232.0,73.67,73.69,73.34,73.52,1015232.0
2022-07-01 14:00:00,73.52,73.53,73.04,73.11,1106422.0,73.52,73.53,73.04,73.11,1106422.0
2022-07-01 14:10:00,73.11,73.58,73.03,73.58,1253325.0,73.11,73.58,73.03,73.58,1253325.0
2022-07-01 14:20:00,73.58,73.91,73.44,73.78,1557011.0,73.58,73.91,73.44,73.78,1557011.0
2022-07-01 14:30:00,73.78,73.99,73.72,73.98,1268429.0,73.78,73.99,73.72,73.98,1268429.0
2022-07-01 14:40:00,73.98,74.19,73.88,74.16,1222110.0,73.98,74.19,73.88,74.16,1222110.0
2022-07-01 14:50:00,74.17,74.22,73.85,74.15,1267814.0,74.17,74.22,73.85,74.15,1267814.0
2022-07-01 15:00:00,74.16,74.19,73.65,73.89,1657444.0,74.16,74.19,73.65,73.89,1657444.0
2022-07-01 15:10:00,73.89,74.06,73.74,73.77,1226936.0,73.89,74.06,73.74,73.77,1226936.0
2022-07-01 15:20:00,73.76,73.81,73.35,73.39,1902970.0,73.76,73.81,73.35,73.39,1902970.0
2022-07-01 15:30:00,73.4,73.8,73.35,73.75,1706467.0,73.4,73.8,73.35,73.75,1706467.0
2022-07-01 15:40:00,73.75,73.91,73.6,73.87,1751727.0,73.75,73.91,73.6,73.87,1751727.0
2022-07-01 15:50:00,73.87,73.93,73.39,73.66,3228944.0,73.87,73.93,73.39,73.66,3228944.0
2022-07-05 09:30:00,71.96,72.93,71.6,72.23,5866517.0,71.96,72.93,71.6,72.23,5866517.0
2022-07-05 09:40:00,72.23,73.53,72.05,73.14,4615726.0,72.23,73.53,72.05,73.14,4615726.0
2022-07-05 09:50:00,73.14,73.28,72.19,72.73,3527069.0,73.14,73.28,72.19,72.73,3527069.0
2022-07-05 10:00:00,72.71,73.14,72.1,72.65,3676778.0,72.71,73.14,72.1,72.65,3676778.0
2022-07-05 10:10:00,72.66,73.42,72.5,73.21,3246089.0,72.66,73.42,72.5,73.21,3246089.0
2022-07-05 10:20:00,73.21,73.75,73.16,73.49,2604601.0,73.21,73.75,73.16,73.49,2604601.0
2022-07-05 10:30:00,73.49,74.92,73.36,74.8,3778468.0,73.49,74.92,73.36,74.8,3778468.0
2022-07-05 10:40:00,74.8,74.91,73.85,74.01,3181089.0,74.8,74.91,73.85,74.01,3181089.0
2022-07-05 10:50:00,74.02,74.05,73.58,73.64,2664316.0,74.02,74.05,73.58,73.64,2664316.0
2022-07-05 11:00:00,73.65,73.65,73.26,73.44,2342680.0,73.65,73.65,73.26,73.44,2342680.0
2022-07-05 11:10:00,73.46,73.48,73.02,73.19,2008549.0,73.46,73.48,73.02,73.19,2008549.0
2022-07-05 11:20:00,73.2,73.42,73.11,73.15,1529320.0,73.2,73.42,73.11,73.15,1529320.0
2022-07-05 11:30:00,73.16,73.51,73.0,73.07,1761877.0,73.16,73.51,73.0,73.07,1761877.0
2022-07-05 11:40:00,73.08,73.84,73.07,73.75,2017627.0,73.08,73.84,73.07,73.75,2017627.0
2022-07-05 11:50:00,73.75,74.01,73.71,73.83,2140318.0,73.75,74.01,73.71,73.83,2140318.0
2022-07-05 12:00:00,73.83,73.99,73.52,73.95,1859772.0,73.83,73.99,73.52,73.95,1859772.0
2022-07-05 12:10:00,73.95,74.11,73.75,74.06,1820404.0,73.95,74.11,73.75,74.06,1820404.0
2022-07-05 12:20:00,74.06,74.49,73.99,74.4,1984995.0,74.06,74.49,73.99,74.4,1984995.0
2022-07-05 12:30:00,74.41,74.55,74.15,74.2,1702601.0,74.41,74.55,74.15,74.2,1702601.0
2022-07-05 12:40:00,74.22,74.37,73.81,73.9,1310635.0,74.22,74.37,73.81,73.9,1310635.0
2022-07-05 12:50:00,73.9,73.96,73.65,73.68,1160127.0,73.9,73.96,73.65,73.68,1160127.0
2022-07-05 13:00:00,73.68,74.16,73.65,74.08,1357081.0,73.68,74.16,73.65,74.08,1357081.0
2022-07-05 13:10:00,74.07,74.74,74.04,74.73,1953975.0,74.07,74.74,74.04,74.73,1953975.0
2022-07-05 13:20:00,74.73,74.92,74.45,74.49,1852588.0,74.73,74.92,74.45,74.49,1852588.0
2022-07-05 13:30:00,74.49,74.82,74.33,74.69,1921069.0,74.49,74.82,74.33,74.69,1921069.0
2022-07-05 13:40:00,74.69,74.85,74.23,74.32,1706252.0,74.69,74.85,74.23,74.32,1706252.0
2022-07-05 13:50:00,74.33,74.46,74.25,74.46,1211792.0,74.33,74.46,74.25,74.46,1211792.0
2022-07-05 14:00:00,74.46,74.64,74.23,74.29,1185296.0,74.46,74.64,74.23,74.29,1185296.0
2022-07-05 14:10:00,74.28,74.37,74.02,74.34,1252999.0,74.28,74.37,74.02,74.34,1252999.0
2022-07-05 14:20:00,74.35,74.58,74.27,74.51,1109977.0,74.35,74.58,74.27,74.51,1109977.0
2022-07-05 14:30:00,74.52,75.09,74.45,75.01,2092674.0,74.52,75.09,74.45,75.01,2092674.0
2022-07-05 14:40:00,75.01,75.01,74.62,74.67,1226924.0,75.01,75.01,74.62,74.67,1226924.0
2022-07-05 14:50:00,74.68,74.9,74.58,74.79,1457114.0,74.68,74.9,74.58,74.79,1457114.0
2022-07-05 15:00:00,74.78,74.89,74.47,74.79,1771931.0,74.78,74.89,74.47,74.79,1771931.0
2022-07-05 15:10:00,74.79,74.8,74.29,74.34,1437725.0,74.79,74.8,74.29,74.34,1437725.0
2022-07-05 15:20:00,74.34,74.93,74.31,74.85,1899480.0,74.34,74.93,74.31,74.85,1899480.0
2022-07-05 15:30:00,74.84,74.94,74.68,74.85,1630713.0,74.84,74.94,74.68,74.85,1630713.0
2022-07-05 15:40:00,74.86,74.98,74.65,74.98,1892888.0,74.86,74.98,74.65,74.98,1892888.0
2022-07-05 15:50:00,74.97,75.21,74.76,75.2,2615490.0,74.97,75.21,74.76,75.2,2615490.0
2022-07-06 09:30:00,75.18,75.65,74.14,74.29,4961370.0,75.18,75.65,74.14,74.29,4961370.0
2022-07-06 09:40:00,74.29,75.05,73.88,73.97,4138577.0,74.29,75.05,73.88,73.97,4138577.0
2022-07-06 09:50:00,73.97,74.7,73.82,74.53,3336660.0,73.97,74.7,73.82,74.53,3336660.0
2022-07-06 10:00:00,74.51,74.55,73.87,74.39,3303523.0,74.51,74.55,73.87,74.39,3303523.0
2022-07-06 10:10:00,74.39,74.48,73.55,73.72,3115508.0,74.39,74.48,73.55,73.72,3115508.0
2022-07-06 10:20:00,73.71,74.1,73.63,73.97,2058203.0,73.71,74.1,73.63,73.97,2058203.0
2022-07-06 10:30:00,73.97,74.25,73.76,74.03,2058613.0,73.97,74.25,73.76,74.03,2058613.0
2022-07-06 10:40:00,74.03,74.59,73.86,74.3,1982935.0,74.03,74.59,73.86,74.3,1982935.0
2022-07-06 10:50:00,74.3,74.98,74.27,74.9,1972908.0,74.3,74.98,74.27,74.9,1972908.0
2022-07-06 11:00:00,74.91,75.07,74.3,74.31,2371005.0,74.91,75.07,74.3,74.31,2371005.0
2022-07-06 11:10:00,74.3,74.61,74.12,74.59,1569864.0,74.3,74.61,74.12,74.59,1569864.0
2022-07-06 11:20:00,74.59,74.62,74.04,74.14,1735297.0,74.59,74.62,74.04,74.14,1735297.0
2022-07-06 11:30:00,74.13,74.22,73.85,74.17,1354941.0,74.13,74.22,73.85,74.17,1354941.0
2022-07-06 11:40:00,74.17,74.4,73.94,74.32,1239818.0,74.17,74.4,73.94,74.32,1239818.0
2022-07-06 11:50:00,74.31,74.45,74.12,74.27,1093674.0,74.31,74.45,74.12,74.27,1093674.0
2022-07-06 12:00:00,74.28,74.48,74.11,74.33,1100783.0,74.28,74.48,74.11,74.33,1100783.0
2022-07-06 12:10:00,74.32,74.64,74.26,74.56,1161112.0,74.32,74.64,74.26,74.56,1161112.0
2022-07-06 12:20:00,74.54,74.62,74.44,74.57,771618.0,74.54,74.62,74.44,74.57,771618.0
2022-07-06 12:30:00,74.56,74.71,74.42,74.6,833204.0,74.56,74.71,74.42,74.6,833204.0
2022-07-06 12:40:00,74.6,74.69,74.45,74.54,771684.0,74.6,74.69,74.45,74.54,771684.0
2022-07-06 12:50:00,74.54,74.6,74.36,74.47,606037.0,74.54,74.6,74.36,74.47,606037.0
2022-07-06 13:00:00,74.48,74.81,74.46,74.8,1011392.0,74.48,74.81,74.46,74.8,1011392.0
2022-07-06 13:10:00,74.79,74.87,74.67,74.82,786122.0,74.79,74.87,74.67,74.82,786122.0
2022-07-06 13:20:00,74.83,75.02,74.77,74.92,860405.0,74.83,75.02,74.77,74.92,860405.0
2022-07-06 13:30:00,74.92,74.96,74.79,74.84,708155.0,74.92,74.96,74.79,74.84,708155.0
2022-07-06 13:40:00,74.84,75.09,74.79,75.05,1127988.0,74.84,75.09,74.79,75.05,1127988.0
2022-07-06 13:50:00,75.06,75.12,74.83,75.01,905660.0,75.06,75.12,74.83,75.01,905660.0
2022-07-06 14:00:00,75.01,75.78,74.69,75.27,3172857.0,75.01,75.78,74.69,75.27,3172857.0
2022-07-06 14:10:00,75.26,75.31,74.61,74.7,2346753.0,75.26,75.31,74.61,74.7,2346753.0
2022-07-06 14:20:00,74.68,75.07,74.39,75.05,2363218.0,74.68,75.07,74.39,75.05,2363218.0
2022-07-06 14:30:00,75.05,75.5,74.96,75.4,2250467.0,75.05,75.5,74.96,75.4,2250467.0
2022-07-06 14:40:00,75.4,76.05,75.39,75.79,2781976.0,75.4,76.05,75.39,75.79,2781976.0
2022-07-06 14:50:00,75.78,76.08,75.72,76.06,1897792.0,75.78,76.08,75.72,76.06,1897792.0
2022-07-06 15:00:00,76.07,76.09,75.58,75.78,1844347.0,76.07,76.09,75.58,75.78,1844347.0
2022-07-06 15:10:00,75.78,76.05,75.74,76.0,1575562.0,75.78,76.05,75.74,76.0,1575562.0
2022-07-06 15:20:00,75.99,76.28,75.95,76.04,1963812.0,75.99,76.28,75.95,76.04,1963812.0
2022-07-06 15:30:00,76.03,76.14,75.83,75.87,1611406.0,76.03,76.14,75.83,75.87,1611406.0
2022-07-06 15:40:00,75.86,75.97,75.45,75.55,2146104.0,75.86,75.97,75.45,75.55,2146104.0
2022-07-06 15:50:00,75.56,75.64,75.06,75.37,3157414.0,75.56,75.64,75.06,75.37,3157414.0
2022-07-07 09:30:00,77.14,77.92,76.9,77.56,6264698.0,77.14,77.92,76.9,77.56,6264698.0
2022-07-07 09:40:00,77.57,78.68,77.46,78.55,4852049.0,77.57,78.68,77.46,78.55,4852049.0
2022-07-07 09:50:00,78.54,78.97,78.38,78.57,3752822.0,78.54,78.97,78.38,78.57,3752822.0
2022-07-07 10:00:00,78.57,78.73,78.07,78.67,3886995.0,78.57,78.73,78.07,78.67,3886995.0
2022-07-07 10:10:00,78.67,78.92,78.15,78.55,3316996.0,78.67,78.92,78.15,78.55,3316996.0
2022-07-07 10:20:00,78.56,79.23,78.17,79.02,3554406.0,78.56,79.23,78.17,79.02,3554406.0
2022-07-07 10:30:00,79.02,79.23,78.53,78.76,3034396.0,79.02,79.23,78.53,78.76,3034396.0
2022-07-07 10:40:00,78.76,79.08,78.62,78.97,1980422.0,78.76,79.08,78.62,78.97,1980422.0
2022-07-07 10:50:00,78.95,79.2,78.8,78.88,1864514.0,78.95,79.2,78.8,78.88,1864514.0
2022-07-07 11:00:00,78.88,79.1,78.71,79.0,1585754.0,78.88,79.1,78.71,79.0,1585754.0
2022-07-07 11:10:00,78.99,79.05,78.61,78.62,1414676.0,78.99,79.05,78.61,78.62,1414676.0
2022-07-07 11:20:00,78.63,78.7,78.34,78.38,1712087.0,78.63,78.7,78.34,78.38,1712087.0
2022-07-07 11:30:00,78.37,78.56,78.25,78.39,1636844.0,78.37,78.56,78.25,78.39,1636844.0
2022-07-07 11:40:00,78.39,78.77,78.36,78.73,1595758.0,78.39,78.77,78.36,78.73,1595758.0
2022-07-07 11:50:00,78.73,78.95,78.66,78.92,1223488.0,78.73,78.95,78.66,78.92,1223488.0
2022-07-07 12:00:00,78.93,79.19,78.89,79.11,1307746.0,78.93,79.19,78.89,79.11,1307746.0
2022-07-07 12:10:00,79.11,79.14,78.92,79.06,1031668.0,79.11,79.14,78.92,79.06,1031668.0
2022-07-07 12:20:00,79.07,79.33,78.97,79.2,1539729.0,79.07,79.33,78.97,79.2,1539729.0
2022-07-07 12:30:00,79.21,79.3,79.07,79.08,983882.0,79.21,79.3,79.07,79.08,983882.0
2022-07-07 12:40:00,79.09,79.15,78.94,78.94,1064507.0,79.09,79.15,78.94,78.94,1064507.0
2022-07-07 12:50:00,78.94,79.2,78.89,79.15,946723.0,78.94,79.2,78.89,79.15,946723.0
2022-07-07 13:00:00,79.15,79.17,78.91,79.08,1134618.0,79.15,79.17,78.91,79.08,1134618.0
2022-07-07 13:10:00,79.09,79.09,78.75,78.86,1018811.0,79.09,79.09,78.75,78.86,1018811.0
2022-07-07 13:20:00,78.86,79.08,78.81,78.98,1015755.0,78.86,79.08,78.81,78.98,1015755.0
2022-07-07 13:30:00,78.98,79.34,78.93,79.32,1518573.0,78.98,79.34,78.93,79.32,1518573.0
2022-07-07 13:40:00,79.32,79.6,79.3,79.47,1499021.0,79.32,79.6,79.3,79.47,1499021.0
2022-07-07 13:50:00,79.47,79.68,79.45,79.64,1088384.0,79.47,79.68,79.45,79.64,1088384.0
2022-07-07 14:00:00,79.65,79.77,79.53,79.75,1151143.0,79.65,79.77,79.53,79.75,1151143.0
2022-07-07 14:10:00,79.75,79.99,79.73,79.87,1729325.0,79.75,79.99,79.73,79.87,1729325.0
2022-07-07 14:20:00,79.87,79.93,79.68,79.71,1352272.0,79.87,79.93,79.68,79.71,1352272.0
2022-07-07 14:30:00,79.71,79.75,79.5,79.61,1523578.0,79.71,79.75,79.5,79.61,1523578.0
2022-07-07 14:40:00,79.62,79.62,79.34,79.56,1514278.0,79.62,79.62,79.34,79.56,1514278.0
2022-07-07 14:50:00,79.56,79.63,79.47,79.59,933029.0,79.56,79.63,79.47,79.59,933029.0
2022-07-07 15:00:00,79.6,79.69,79.48,79.58,1160130.0,79.6,79.69,79.48,79.58,1160130.0
2022-07-07 15:10:00,79.58,79.64,79.45,79.55,1144022.0,79.58,79.64,79.45,79.55,1144022.0
2022-07-07 15:20:00,79.55,79.62,79.39,79.52,1103214.0,79.55,79.62,79.39,79.52,1103214.0
2022-07-07 15:30:00,79.53,79.67,79.32,79.33,1769758.0,79.53,79.67,79.32,79.33,1769758.0
2022-07-07 15:40:00,79.33,79.43,79.19,79.36,1821239.0,79.33,79.43,79.19,79.36,1821239.0
2022-07-07 15:50:00,79.36,79.45,79.13,79.3,2731053.0,79.36,79.45,79.13,79.3,2731053.0
2022-07-08 09:30:00,78.36,78.68,77.87,78.19,3937029.0,78.36,78.68,77.87,78.19,3937029.0
2022-07-08 09:40:00,78.18,78.73,77.72,77.77,3508782.0,78.18,78.73,77.72,77.77,3508782.0
2022-07-08 09:50:00,77.77,77.89,77.43,77.68,3091893.0,77.77,77.89,77.43,77.68,3091893.0
2022-07-08 10:00:00,77.68,78.04,77.4,77.84,2796920.0,77.68,78.04,77.4,77.84,2796920.0
2022-07-08 10:10:00,77.84,78.45,77.7,78.31,2244008.0,77.84,78.45,77.7,78.31,2244008.0
2022-07-08 10:20:00,78.31,78.98,78.13,78.89,2467811.0,78.31,78.98,78.13,78.89,2467811.0
2022-07-08 10:30:00,78.9,79.23,78.8,79.07,2059309.0,78.9,79.23,78.8,79.07,2059309.0
2022-07-08 10:40:00,79.1,79.25,78.96,79.06,1434583.0,79.1,79.25,78.96,79.06,1434583.0
2022-07-08 10:50:00,79.06,79.4,78.86,79.38,1931922.0,79.06,79.4,78.86,79.38,1931922.0
2022-07-08 11:00:00,79.39,79.75,79.34,79.74,1901301.0,79.39,79.75,79.34,79.74,1901301.0
2022-07-08 11:10:00,79.73,79.96,79.65,79.93,2015444.0,79.73,79.96,79.65,79.93,2015444.0
2022-07-08 11:20:00,79.92,80.47,79.87,80.3,2529783.0,79.92,80.47,79.87,80.3,2529783.0
2022-07-08 11:30:00,80.3,80.35,80.09,80.14,1480415.0,80.3,80.35,80.09,80.14,1480415.0
2022-07-08 11:40:00,80.13,80.15,79.52,79.57,1684798.0,80.13,80.15,79.52,79.57,1684798.0
2022-07-08 11:50:00,79.57,79.9,79.51,79.89,1572594.0,79.57,79.9,79.51,79.89,1572594.0
2022-07-08 12:00:00,79.88,79.89,79.16,79.22,1548751.0,79.88,79.89,79.16,79.22,1548751.0
2022-07-08 12:10:00,79.22,79.35,79.1,79.3,1482457.0,79.22,79.35,79.1,79.3,1482457.0
2022-07-08 12:20:00,79.3,79.35,78.66,78.66,1628184.0,79.3,79.35,78.66,78.66,1628184.0
2022-07-08 12:30:00,78.66,78.72,78.27,78.29,2419985.0,78.66,78.72,78.27,78.29,2419985.0
2022-07-08 12:40:00,78.26,78.51,78.26,78.46,2270571.0,78.26,78.51,78.26,78.46,2270571.0
2022-07-08 12:50:00,78.46,78.65,78.34,78.52,1246721.0,78.46,78.65,78.34,78.52,1246721.0
2022-07-08 13:00:00,78.51,78.68,78.18,78.65,1686641.0,78.51,78.68,78.18,78.65,1686641.0
2022-07-08 13:10:00,78.65,78.77,78.47,78.56,1490294.0,78.65,78.77,78.47,78.56,1490294.0
2022-07-08 13:20:00,78.56,79.05,78.48,79.03,1350490.0,78.56,79.05,78.48,79.03,1350490.0
2022-07-08 13:30:00,79.05,79.19,78.93,79.18,1467011.0,79.05,79.19,78.93,79.18,1467011.0
2022-07-08 13:40:00,79.18,79.59,79.14,79.54,1951174.0,79.18,79.59,79.14,79.54,1951174.0
2022-07-08 13:50:00,79.55,79.69,79.11,79.13,2114216.0,79.55,79.69,79.11,79.13,2114216.0
2022-07-08 14:00:00,79.13,79.41,78.99,79.4,1645029.0,79.13,79.41,78.99,79.4,1645029.0
2022-07-08 14:10:00,79.4,79.5,79.3,79.43,1218569.0,79.4,79.5,79.3,79.43,1218569.0
2022-07-08 14:20:00,79.43,79.81,79.4,79.78,1609752.0,79.43,79.81,79.4,79.78,1609752.0
2022-07-08 14:30:00,79.78,80.07,79.76,79.97,1748859.0,79.78,80.07,79.76,79.97,1748859.0
2022-07-08 14:40:00,79.97,80.08,79.73,79.73,1488094.0,79.97,80.08,79.73,79.73,1488094.0
2022-07-08 14:50:00,79.74,79.85,79.53,79.77,1285639.0,79.74,79.85,79.53,79.77,1285639.0
2022-07-08 15:00:00,79.77,79.8,79.4,79.42,1418990.0,79.77,79.8,79.4,79.42,1418990.0
2022-07-08 15:10:00,79.42,79.57,79.38,79.46,1279113.0,79.42,79.57,79.38,79.46,1279113.0
2022-07-08 15:20:00,79.47,79.64,79.37,79.46,1358335.0,79.47,79.64,79.37,79.46,1358335.0
2022-07-08 15:30:00,79.47,79.54,79.27,79.3,1416826.0,79.47,79.54,79.27,79.3,1416826.0
2022-07-08 15:40:00,79.3,79.62,79.28,79.42,1716399.0,79.3,79.62,79.28,79.42,1716399.0
2022-07-08 15:50:00,79.41,79.55,79.26,79.35,2297815.0,79.41,79.55,79.26,79.35,2297815.0
2022-07-11 09:30:00,77.84,78.29,76.49,76.56,4242188.0,77.84,78.29,76.49,76.56,4242188.0
2022-07-11 09:40:00,76.55,76.84,76.22,76.48,3043402.0,76.55,76.84,76.22,76.48,3043402.0
2022-07-11 09:50:00,76.47,76.5,75.84,76.37,3106486.0,76.47,76.5,75.84,76.37,3106486.0
2022-07-11 10:00:00,76.35,76.62,75.93,76.54,2319149.0,76.35,76.62,75.93,76.54,2319149.0
2022-07-11 10:10:00,76.54,76.96,76.45,76.64,2499290.0,76.54,76.96,76.45,76.64,2499290.0
2022-07-11 10:20:00,76.64,76.84,76.24,76.69,2114959.0,76.64,76.84,76.24,76.69,2114959.0
2022-07-11 10:30:00,76.67,77.21,76.62,77.17,2456153.0,76.67,77.21,76.62,77.17,2456153.0
2022-07-11 10:40:00,77.15,77.39,76.98,77.08,2268965.0,77.15,77.39,76.98,77.08,2268965.0
2022-07-11 10:50:00,77.09,77.41,76.74,76.81,1704835.0,77.09,77.41,76.74,76.81,1704835.0
2022-07-11 11:00:00,76.81,77.26,76.57,77.19,1679791.0,76.81,77.26,76.57,77.19,1679791.0
2022-07-11 11:10:00,77.19,77.51,77.15,77.37,2086127.0,77.19,77.51,77.15,77.37,2086127.0
2022-07-11 11:20:00,77.38,77.42,77.13,77.39,1473538.0,77.38,77.42,77.13,77.39,1473538.0
2022-07-11 11:30:00,77.38,77.57,77.12,77.41,1397704.0,77.38,77.57,77.12,77.41,1397704.0
2022-07-11 11:40:00,77.4,77.47,77.12,77.2,1145141.0,77.4,77.47,77.12,77.2,1145141.0
2022-07-11 11:50:00,77.2,77.25,76.95,77.14,1103180.0,77.2,77.25,76.95,77.14,1103180.0
2022-07-11 12:00:00,77.13,77.29,76.87,77.27,1240443.0,77.13,77.29,76.87,77.27,1240443.0
2022-07-11 12:10:00,77.28,77.54,77.22,77.43,1285618.0,77.28,77.54,77.22,77.43,1285618.0
2022-07-11 12:20:00,77.42,77.5,77.28,77.48,843382.0,77.42,77.5,77.28,77.48,843382.0
2022-07-11 12:30:00,77.47,77.7,77.35,77.64,1032329.0,77.47,77.7,77.35,77.64,1032329.0
2022-07-11 12:40:00,77.65,77.65,77.45,77.49,957194.0,77.65,77.65,77.45,77.49,957194.0
2022-07-11 12:50:00,77.49,77.59,77.28,77.56,1240757.0,77.49,77.59,77.28,77.56,1240757.0
2022-07-11 13:00:00,77.56,77.91,77.49,77.88,1525123.0,77.56,77.91,77.49,77.88,1525123.0
2022-07-11 13:10:00,77.88,77.96,77.73,77.73,1085317.0,77.88,77.96,77.73,77.73,1085317.0
2022-07-11 13:20:00,77.72,77.93,77.67,77.86,1165186.0,77.72,77.93,77.67,77.86,1165186.0
2022-07-11 13:30:00,77.85,78.13,77.83,78.12,1313051.0,77.85,78.13,77.83,78.12,1313051.0
2022-07-11 13:40:00,78.12,78.25,77.94,78.02,1313353.0,78.12,78.25,77.94,78.02,1313353.0
2022-07-11 13:50:00,78.01,78.12,77.89,77.98,835776.0,78.01,78.12,77.89,77.98,835776.0
2022-07-11 14:00:00,77.97,78.0,77.65,77.68,1266991.0,77.97,78.0,77.65,77.68,1266991.0
2022-07-11 14:10:00,77.69,77.85,77.61,77.77,1281599.0,77.69,77.85,77.61,77.77,1281599.0
2022-07-11 14:20:00,77.78,77.79,77.48,77.57,1171129.0,77.78,77.79,77.48,77.57,1171129.0
2022-07-11 14:30:00,77.57,77.59,77.28,77.37,1270579.0,77.57,77.59,77.28,77.37,1270579.0
2022-07-11 14:40:00,77.37,77.48,77.19,77.2,1147768.0,77.37,77.48,77.19,77.2,1147768.0
2022-07-11 14:50:00,77.2,77.22,76.98,76.98,1352427.0,77.2,77.22,76.98,76.98,1352427.0
2022-07-11 15:00:00,76.98,77.06,76.75,76.77,1454443.0,76.98,77.06,76.75,76.77,1454443.0
2022-07-11 15:10:00,76.76,76.92,76.72,76.84,1318554.0,76.76,76.92,76.72,76.84,1318554.0
2022-07-11 15:20:00,76.83,77.07,76.81,77.04,1308669.0,76.83,77.07,76.81,77.04,1308669.0
2022-07-11 15:30:00,77.04,77.24,77.01,77.22,1274962.0,77.04,77.24,77.01,77.22,1274962.0
2022-07-11 15:40:00,77.22,77.29,76.85,77.0,2351422.0,77.22,77.29,76.85,77.0,2351422.0
2022-07-11 15:50:00,77.0,77.0,76.7,76.96,2387229.0,77.0,77.0,76.7,76.96,2387229.0
2022-07-12 09:30:00,76.99,77.44,75.86,75.93,4857443.0,76.99,77.44,75.86,75.93,4857443.0
2022-07-12 09:40:00,75.92,76.31,75.22,75.22,4208213.0,75.92,76.31,75.22,75.22,4208213.0
2022-07-12 09:50:00,75.23,75.57,74.83,74.91,3655484.0,75.23,75.57,74.83,74.91,3655484.0
2022-07-12 10:00:00,74.91,75.04,74.43,74.9,2938133.0,74.91,75.04,74.43,74.9,2938133.0
2022-07-12 10:10:00,74.9,75.83,74.75,75.77,2726661.0,74.9,75.83,74.75,75.77,2726661.0
2022-07-12 10:20:00,75.78,75.87,75.21,75.39,2297488.0,75.78,75.87,75.21,75.39,2297488.0
2022-07-12 10:30:00,75.37,76.18,75.35,75.73,2231727.0,75.37,76.18,75.35,75.73,2231727.0
2022-07-12 10:40:00,75.72,75.81,75.21,75.31,1939791.0,75.72,75.81,75.21,75.31,1939791.0
2022-07-12 10:50:00,75.33,75.93,75.22,75.91,1903106.0,75.33,75.93,75.22,75.91,1903106.0
2022-07-12 11:00:00,75.91,76.16,75.68,76.15,1834569.0,75.91,76.16,75.68,76.15,1834569.0
2022-07-12 11:10:00,76.15,76.6,76.01,76.06,2203435.0,76.15,76.6,76.01,76.06,2203435.0
2022-07-12 11:20:00,76.06,76.54,76.04,76.46,1787445.0,76.06,76.54,76.04,76.46,1787445.0
2022-07-12 11:30:00,76.47,76.56,76.21,76.48,1599450.0,76.47,76.56,76.21,76.48,1599450.0
2022-07-12 11:40:00,76.48,76.57,76.11,76.22,1365213.0,76.48,76.57,76.11,76.22,1365213.0
2022-07-12 11:50:00,76.23,76.55,76.16,76.47,1155808.0,76.23,76.55,76.16,76.47,1155808.0
2022-07-12 12:00:00,76.46,76.73,76.31,76.31,1363632.0,76.46,76.73,76.31,76.31,1363632.0
2022-07-12 12:10:00,76.31,76.54,76.2,76.52,1088204.0,76.31,76.54,76.2,76.52,1088204.0
2022-07-12 12:20:00,76.52,76.67,76.38,76.52,992737.0,76.52,76.67,76.38,76.52,992737.0
2022-07-12 12:30:00,76.52,76.75,76.39,76.59,919615.0,76.52,76.75,76.39,76.59,919615.0
2022-07-12 12:40:00,76.58,76.72,76.5,76.61,694633.0,76.58,76.72,76.5,76.61,694633.0
2022-07-12 12:50:00,76.62,76.62,76.25,76.37,781264.0,76.62,76.62,76.25,76.37,781264.0
2022-07-12 13:00:00,76.38,76.72,76.26,76.35,1385809.0,76.38,76.72,76.26,76.35,1385809.0
2022-07-12 13:10:00,76.36,76.5,76.25,76.26,678677.0,76.36,76.5,76.25,76.26,678677.0
2022-07-12 13:20:00,76.27,76.32,76.11,76.22,786207.0,76.27,76.32,76.11,76.22,786207.0
2022-07-12 13:30:00,76.22,76.56,76.13,76.48,1164988.0,76.22,76.56,76.13,76.48,1164988.0
2022-07-12 13:40:00,76.47,76.8,76.46,76.79,1150554.0,76.47,76.8,76.46,76.79,1150554.0
2022-07-12 13:50:00,76.79,76.93,76.73,76.77,1093370.0,76.79,76.93,76.73,76.77,1093370.0
2022-07-12 14:00:00,76.78,76.89,76.61,76.82,1134154.0,76.78,76.89,76.61,76.82,1134154.0
2022-07-12 14:10:00,76.83,77.04,76.74,76.98,1331937.0,76.83,77.04,76.74,76.98,1331937.0
2022-07-12 14:20:00,76.97,77.12,76.86,77.05,1038806.0,76.97,77.12,76.86,77.05,1038806.0
2022-07-12 14:30:00,77.05,77.09,76.71,76.88,1207720.0,77.05,77.09,76.71,76.88,1207720.0
2022-07-12 14:40:00,76.88,76.91,76.68,76.9,1011225.0,76.88,76.91,76.68,76.9,1011225.0
2022-07-12 14:50:00,76.9,77.06,76.47,76.5,1499791.0,76.9,77.06,76.47,76.5,1499791.0
2022-07-12 15:00:00,76.5,76.51,75.96,75.96,2096490.0,76.5,76.51,75.96,75.96,2096490.0
2022-07-12 15:10:00,75.95,76.18,75.89,76.09,1411975.0,75.95,76.18,75.89,76.09,1411975.0
2022-07-12 15:20:00,76.07,76.13,75.8,75.88,1265177.0,76.07,76.13,75.8,75.88,1265177.0
2022-07-12 15:30:00,75.87,75.99,75.58,75.77,1545469.0,75.87,75.99,75.58,75.77,1545469.0
2022-07-12 15:40:00,75.78,76.03,75.71,76.0,1630303.0,75.78,76.03,75.71,76.0,1630303.0
2022-07-12 15:50:00,76.0,76.48,75.92,76.37,3058950.0,76.0,76.48,75.92,76.37,3058950.0
2022-07-13 09:30:00,74.88,75.59,74.48,75.36,4104692.0,74.88,75.59,74.48,75.36,4104692.0
2022-07-13 09:40:00,75.37,76.94,74.73,76.86,4342769.0,75.37,76.94,74.73,76.86,4342769.0
2022-07-13 09:50:00,76.87,77.1,76.43,76.81,3214011.0,76.87,77.1,76.43,76.81,3214011.0
2022-07-13 10:00:00,76.82,77.0,76.15,76.28,3218143.0,76.82,77.0,76.15,76.28,3218143.0
2022-07-13 10:10:00,76.27,77.21,76.19,76.24,3049699.0,76.27,77.21,76.19,76.24,3049699.0
2022-07-13 10:20:00,76.23,77.34,76.15,77.29,2999613.0,76.23,77.34,76.15,77.29,2999613.0
2022-07-13 10:30:00,77.3,78.08,77.06,77.97,3376590.0,77.3,78.08,77.06,77.97,3376590.0
2022-07-13 10:40:00,77.94,78.82,77.87,78.69,3289243.0,77.94,78.82,77.87,78.69,3289243.0
2022-07-13 10:50:00,78.68,79.11,78.42,78.64,2748093.0,78.68,79.11,78.42,78.64,2748093.0
2022-07-13 11:00:00,78.65,79.03,78.47,78.67,2187244.0,78.65,79.03,78.47,78.67,2187244.0
2022-07-13 11:10:00,78.67,78.9,78.34,78.44,1574854.0,78.67,78.9,78.34,78.44,1574854.0
2022-07-13 11:20:00,78.45,78.52,77.97,78.01,1677212.0,78.45,78.52,77.97,78.01,1677212.0
2022-07-13 11:30:00,78.01,78.09,77.76,77.83,1564985.0,78.01,78.09,77.76,77.83,1564985.0
2022-07-13 11:40:00,77.83,78.0,77.6,77.99,1845110.0,77.83,78.0,77.6,77.99,1845110.0
2022-07-13 11:50:00,77.99,78.17,77.89,77.89,1664569.0,77.99,78.17,77.89,77.89,1664569.0
2022-07-13 12:00:00,77.9,78.4,77.86,78.33,1445490.0,77.9,78.4,77.86,78.33,1445490.0
2022-07-13 12:10:00,78.32,78.33,77.82,78.02,1125330.0,78.32,78.33,77.82,78.02,1125330.0
2022-07-13 12:20:00,78.01,78.3,77.94,78.28,978092.0,78.01,78.3,77.94,78.28,978092.0
2022-07-13 12:30:00,78.28,78.49,78.13,78.49,950001.0,78.28,78.49,78.13,78.49,950001.0
2022-07-13 12:40:00,78.48,78.49,78.26,78.39,684555.0,78.48,78.49,78.26,78.39,684555.0
2022-07-13 12:50:00,78.38,78.73,78.33,78.72,1108670.0,78.38,78.73,78.33,78.72,1108670.0
2022-07-13 13:00:00,78.73,78.88,78.5,78.69,1545945.0,78.73,78.88,78.5,78.69,1545945.0
2022-07-13 13:10:00,78.69,78.83,78.42,78.48,1220604.0,78.69,78.83,78.42,78.48,1220604.0
2022-07-13 13:20:00,78.48,78.6,78.39,78.56,749584.0,78.48,78.6,78.39,78.56,749584.0
2022-07-13 13:30:00,78.57,78.57,78.3,78.35,674891.0,78.57,78.57,78.3,78.35,674891.0
2022-07-13 13:40:00,78.35,78.8,78.32,78.71,1044717.0,78.35,78.8,78.32,78.71,1044717.0
2022-07-13 13:50:00,78.71,78.77,78.51,78.69,637646.0,78.71,78.77,78.51,78.69,637646.0
2022-07-13 14:00:00,78.68,78.69,77.98,78.05,1659565.0,78.68,78.69,77.98,78.05,1659565.0
2022-07-13 14:10:00,78.05,78.37,78.01,78.35,1496513.0,78.05,78.37,78.01,78.35,1496513.0
2022-07-13 14:20:00,78.36,78.51,78.2,78.49,1142074.0,78.36,78.51,78.2,78.49,1142074.0
2022-07-13 14:30:00,78.48,78.56,78.27,78.36,967104.0,78.48,78.56,78.27,78.36,967104.0
2022-07-13 14:40:00,78.36,78.44,78.16,78.19,741750.0,78.36,78.44,78.16,78.19,741750.0
2022-07-13 14:50:00,78.18,78.34,77.95,78.33,975074.0,78.18,78.34,77.95,78.33,975074.0
2022-07-13 15:00:00,78.32,78.36,77.76,77.85,1174124.0,78.32,78.36,77.76,77.85,1174124.0
2022-07-13 15:10:00,77.85,78.26,77.8,78.23,1187030.0,77.85,78.26,77.8,78.23,1187030.0
2022-07-13 15:20:00,78.23,78.28,77.82,77.88,1205883.0,78.23,78.28,77.82,77.88,1205883.0
2022-07-13 15:30:00,77.87,77.95,77.63,77.84,1477841.0,77.87,77.95,77.63,77.84,1477841.0
2022-07-13 15:40:00,77.84,77.93,77.66,77.81,1192573.0,77.84,77.93,77.66,77.81,1192573.0
2022-07-13 15:50:00,77.8,77.83,77.47,77.48,2476345.0,77.8,77.83,77.47,77.48,2476345.0
2022-07-14 09:30:00,78.26,78.53,76.72,77.26,4952977.0,78.26,78.53,76.72,77.26,4952977.0
2022-07-14 09:40:00,77.26,77.99,76.83,77.47,4391906.0,77.26,77.99,76.83,77.47,4391906.0
2022-07-14 09:50:00,77.45,77.98,77.16,77.39,3516960.0,77.45,77.98,77.16,77.39,3516960.0
2022-07-14 10:00:00,77.38,77.38,76.68,76.75,2758016.0,77.38,77.38,76.68,76.75,2758016.0
2022-07-14 10:10:00,76.74,76.85,76.23,76.29,2704056.0,76.74,76.85,76.23,76.29,2704056.0
2022-07-14 10:20:00,76.29,76.74,76.29,76.63,2204607.0,76.29,76.74,76.29,76.63,2204607.0
2022-07-14 10:30:00,76.64,77.07,76.23,76.37,2721749.0,76.64,77.07,76.23,76.37,2721749.0
2022-07-14 10:40:00,76.33,76.62,76.0,76.16,1997690.0,76.33,76.62,76.0,76.16,1997690.0
2022-07-14 10:50:00,76.17,76.81,76.16,76.56,1839400.0,76.17,76.81,76.16,76.56,1839400.0
2022-07-14 11:00:00,76.57,77.04,76.55,77.01,1953540.0,76.57,77.04,76.55,77.01,1953540.0
2022-07-14 11:10:00,77.0,77.09,76.69,76.98,1768060.0,77.0,77.09,76.69,76.98,1768060.0
2022-07-14 11:20:00,76.98,77.24,76.86,76.97,1647034.0,76.98,77.24,76.86,76.97,1647034.0
2022-07-14 11:30:00,76.95,77.07,76.69,77.05,1179234.0,76.95,77.07,76.69,77.05,1179234.0
2022-07-14 11:40:00,77.04,77.68,77.02,77.57,2256737.0,77.04,77.68,77.02,77.57,2256737.0
2022-07-14 11:50:00,77.56,77.8,77.46,77.73,1597888.0,77.56,77.8,77.46,77.73,1597888.0
2022-07-14 12:00:00,77.73,77.82,77.29,77.44,1345348.0,77.73,77.82,77.29,77.44,1345348.0
2022-07-14 12:10:00,77.45,77.7,77.36,77.55,957542.0,77.45,77.7,77.36,77.55,957542.0
2022-07-14 12:20:00,77.54,77.69,77.19,77.26,949587.0,77.54,77.69,77.19,77.26,949587.0
2022-07-14 12:30:00,77.25,77.48,77.24,77.42,855801.0,77.25,77.48,77.24,77.42,855801.0
2022-07-14 12:40:00,77.44,77.48,77.13,77.17,903780.0,77.44,77.48,77.13,77.17,903780.0
2022-07-14 12:50:00,77.17,77.44,77.09,77.42,1020197.0,77.17,77.44,77.09,77.42,1020197.0
2022-07-14 13:00:00,77.43,77.52,77.24,77.47,1056588.0,77.43,77.52,77.24,77.47,1056588.0
2022-07-14 13:10:00,77.46,77.75,77.17,77.67,1118051.0,77.46,77.75,77.17,77.67,1118051.0
2022-07-14 13:20:00,77.67,78.11,77.64,78.03,1290771.0,77.67,78.11,77.64,78.03,1290771.0
2022-07-14 13:30:00,78.03,78.26,77.83,78.2,1413481.0,78.03,78.26,77.83,78.2,1413481.0
2022-07-14 13:40:00,78.21,78.81,78.18,78.8,2199237.0,78.21,78.81,78.18,78.8,2199237.0
2022-07-14 13:50:00,78.8,78.89,78.41,78.55,1615715.0,78.8,78.89,78.41,78.55,1615715.0
2022-07-14 14:00:00,78.55,78.59,78.23,78.39,1626364.0,78.55,78.59,78.23,78.39,1626364.0
2022-07-14 14:10:00,78.4,78.85,78.25,78.78,1721961.0,78.4,78.85,78.25,78.78,1721961.0
2022-07-14 14:20:00,78.78,79.04,78.76,79.02,1951271.0,78.78,79.04,78.76,79.02,1951271.0
2022-07-14 14:30:00,79.02,79.24,78.85,79.23,1585365.0,79.02,79.24,78.85,79.23,1585365.0
2022-07-14 14:40:00,79.23,79.25,78.72,78.88,1879867.0,79.23,79.25,78.72,78.88,1879867.0
2022-07-14 14:50:00,78.89,79.01,78.66,78.96,1310422.0,78.89,79.01,78.66,78.96,1310422.0
2022-07-14 15:00:00,78.96,79.09,78.53,78.55,1558900.0,78.96,79.09,78.53,78.55,1558900.0
2022-07-14 15:10:00,78.55,78.75,78.45,78.68,1293609.0,78.55,78.75,78.45,78.68,1293609.0
2022-07-14 15:20:00,78.69,79.09,78.67,79.01,1450499.0,78.69,79.09,78.67,79.01,1450499.0
2022-07-14 15:30:00,79.01,79.1,78.48,78.58,1630770.0,79.01,79.1,78.48,78.58,1630770.0
2022-07-14 15:40:00,78.57,78.64,78.27,78.3,1357872.0,78.57,78.64,78.27,78.3,1357872.0
2022-07-14 15:50:00,78.31,78.66,78.29,78.61,2229131.0,78.31,78.66,78.29,78.61,2229131.0
2022-07-15 09:30:00,79.36,79.73,78.66,78.8,4865621.0,79.36,79.73,78.66,78.8,4865621.0
2022-07-15 09:40:00,78.79,79.09,78.19,78.33,3148648.0,78.79,79.09,78.19,78.33,3148648.0
2022-07-15 09:50:00,78.33,78.47,77.9,78.32,3084529.0,78.33,78.47,77.9,78.32,3084529.0
2022-07-15 10:00:00,78.36,79.03,78.35,79.0,2997593.0,78.36,79.03,78.35,79.0,2997593.0
2022-07-15 10:10:00,78.99,79.37,78.68,79.17,2453961.0,78.99,79.37,78.68,79.17,2453961.0
2022-07-15 10:20:00,79.17,79.8,78.47,79.77,4007323.0,79.17,79.8,78.47,79.77,4007323.0
2022-07-15 10:30:00,79.78,79.94,79.53,79.75,2369072.0,79.78,79.94,79.53,79.75,2369072.0
2022-07-15 10:40:00,79.77,79.81,79.15,79.42,2259284.0,79.77,79.81,79.15,79.42,2259284.0
2022-07-15 10:50:00,79.41,79.86,79.27,79.8,1737263.0,79.41,79.86,79.27,79.8,1737263.0
2022-07-15 11:00:00,79.8,80.12,79.76,80.09,2179832.0,79.8,80.12,79.76,80.09,2179832.0
2022-07-15 11:10:00,80.09,80.24,79.8,80.24,1881398.0,80.09,80.24,79.8,80.24,1881398.0
2022-07-15 11:20:00,80.24,80.38,80.0,80.06,1826018.0,80.24,80.38,80.0,80.06,1826018.0
2022-07-15 11:30:00,80.07,80.11,79.81,79.98,1530214.0,80.07,80.11,79.81,79.98,1530214.0
2022-07-15 11:40:00,79.98,80.0,79.76,79.82,1074305.0,79.98,80.0,79.76,79.82,1074305.0
2022-07-15 11:50:00,79.82,80.06,79.67,79.86,952563.0,79.82,80.06,79.67,79.86,952563.0
2022-07-15 12:00:00,79.86,79.93,79.46,79.53,1353067.0,79.86,79.93,79.46,79.53,1353067.0
2022-07-15 12:10:00,79.53,79.74,79.42,79.73,932634.0,79.53,79.74,79.42,79.73,932634.0
2022-07-15 12:20:00,79.74,79.92,79.67,79.84,990739.0,79.74,79.92,79.67,79.84,990739.0
2022-07-15 12:30:00,79.84,79.87,79.53,79.65,1163363.0,79.84,79.87,79.53,79.65,1163363.0
2022-07-15 12:40:00,79.64,79.95,79.54,79.89,958787.0,79.64,79.95,79.54,79.89,958787.0
2022-07-15 12:50:00,79.88,80.11,79.85,80.0,976962.0,79.88,80.11,79.85,80.0,976962.0
2022-07-15 13:00:00,80.0,80.15,79.98,80.07,968341.0,80.0,80.15,79.98,80.07,968341.0
2022-07-15 13:10:00,80.07,80.12,79.82,79.87,651868.0,80.07,80.12,79.82,79.87,651868.0
2022-07-15 13:20:00,79.87,79.96,79.83,79.93,720483.0,79.87,79.96,79.83,79.93,720483.0
2022-07-15 13:30:00,79.94,80.19,79.86,80.19,876799.0,79.94,80.19,79.86,80.19,876799.0
2022-07-15 13:40:00,80.18,80.28,80.04,80.21,917834.0,80.18,80.28,80.04,80.21,917834.0
2022-07-15 13:50:00,80.22,80.66,80.18,80.63,1395396.0,80.22,80.66,80.18,80.63,1395396.0
2022-07-15 14:00:00,80.62,80.76,80.44,80.65,1224057.0,80.62,80.76,80.44,80.65,1224057.0
2022-07-15 14:10:00,80.65,80.72,80.5,80.53,899860.0,80.65,80.72,80.5,80.53,899860.0
2022-07-15 14:20:00,80.53,80.68,80.36,80.68,1173118.0,80.53,80.68,80.36,80.68,1173118.0
2022-07-15 14:30:00,80.68,80.85,80.66,80.72,1076862.0,80.68,80.85,80.66,80.72,1076862.0
2022-07-15 14:40:00,80.72,81.08,80.68,80.89,1395977.0,80.72,81.08,80.68,80.89,1395977.0
2022-07-15 14:50:00,80.9,80.96,80.78,80.8,1014096.0,80.9,80.96,80.78,80.8,1014096.0
2022-07-15 15:00:00,80.8,80.89,80.67,80.89,935818.0,80.8,80.89,80.67,80.89,935818.0
2022-07-15 15:10:00,80.89,81.02,80.8,80.97,821186.0,80.89,81.02,80.8,80.97,821186.0
2022-07-15 15:20:00,80.98,81.07,80.8,80.9,1106829.0,80.98,81.07,80.8,80.9,1106829.0
2022-07-15 15:30:00,80.9,80.93,80.6,80.63,1169534.0,80.9,80.93,80.6,80.63,1169534.0
2022-07-15 15:40:00,80.63,80.82,80.52,80.53,1185476.0,80.63,80.82,80.52,80.53,1185476.0
2022-07-15 15:50:00,80.54,81.2,80.48,81.12,2974812.0,80.54,81.2,80.48,81.12,2974812.0
2022-07-18 09:30:00,82.21,83.45,82.19,82.54,4653200.0,82.21,83.45,82.19,82.54,4653200.0
2022-07-18 09:40:00,82.52,83.53,82.05,83.28,3913492.0,82.52,83.53,82.05,83.28,3913492.0
2022-07-18 09:50:00,83.28,83.44,82.64,82.97,3136942.0,83.28,83.44,82.64,82.97,3136942.0
2022-07-18 10:00:00,82.96,83.27,82.28,82.44,3320513.0,82.96,83.27,82.28,82.44,3320513.0
2022-07-18 10:10:00,82.45,82.59,82.05,82.54,2812948.0,82.45,82.59,82.05,82.54,2812948.0
2022-07-18 10:20:00,82.55,82.83,82.4,82.83,2267410.0,82.55,82.83,82.4,82.83,2267410.0
2022-07-18 10:30:00,82.83,83.19,82.8,83.0,2628097.0,82.83,83.19,82.8,83.0,2628097.0
2022-07-18 10:40:00,83.0,83.12,82.68,82.8,1810349.0,83.0,83.12,82.68,82.8,1810349.0
2022-07-18 10:50:00,82.8,83.37,82.58,83.31,2521991.0,82.8,83.37,82.58,83.31,2521991.0
2022-07-18 11:00:00,83.32,83.71,83.24,83.34,2286265.0,83.32,83.71,83.24,83.34,2286265.0
2022-07-18 11:10:00,83.34,83.63,83.14,83.54,1966656.0,83.34,83.63,83.14,83.54,1966656.0
2022-07-18 11:20:00,83.53,83.7,83.41,83.53,1514940.0,83.53,83.7,83.41,83.53,1514940.0
2022-07-18 11:30:00,83.53,83.75,83.34,83.65,1868350.0,83.53,83.75,83.34,83.65,1868350.0
2022-07-18 11:40:00,83.65,83.9,83.55,83.67,1494536.0,83.65,83.9,83.55,83.67,1494536.0
2022-07-18 11:50:00,83.67,84.33,83.65,84.27,2013643.0,83.67,84.33,83.65,84.27,2013643.0
2022-07-18 12:00:00,84.28,84.47,84.12,84.24,1887671.0,84.28,84.47,84.12,84.24,1887671.0
2022-07-18 12:10:00,84.23,84.3,83.89,83.94,1095807.0,84.23,84.3,83.89,83.94,1095807.0
2022-07-18 12:20:00,83.92,84.08,83.81,83.85,1198798.0,83.92,84.08,83.81,83.85,1198798.0
2022-07-18 12:30:00,83.85,83.91,83.68,83.8,970754.0,83.85,83.91,83.68,83.8,970754.0
2022-07-18 12:40:00,83.8,83.88,83.56,83.58,880772.0,83.8,83.88,83.56,83.58,880772.0
2022-07-18 12:50:00,83.59,83.62,83.41,83.5,1119000.0,83.59,83.62,83.41,83.5,1119000.0
2022-07-18 13:00:00,83.5,83.78,83.49,83.63,1110648.0,83.5,83.78,83.49,83.63,1110648.0
2022-07-18 13:10:00,83.62,83.63,83.24,83.25,1139851.0,83.62,83.63,83.24,83.25,1139851.0
2022-07-18 13:20:00,83.25,83.39,83.16,83.22,1016903.0,83.25,83.39,83.16,83.22,1016903.0
2022-07-18 13:30:00,83.23,83.24,82.4,82.43,2303474.0,83.23,83.24,82.4,82.43,2303474.0
2022-07-18 13:40:00,82.44,82.53,82.1,82.15,1926108.0,82.44,82.53,82.1,82.15,1926108.0
2022-07-18 13:50:00,82.14,82.35,81.71,81.72,1942996.0,82.14,82.35,81.71,81.72,1942996.0
2022-07-18 14:00:00,81.71,81.85,81.42,81.71,1842124.0,81.71,81.85,81.42,81.71,1842124.0
2022-07-18 14:10:00,81.71,82.23,81.64,82.2,1843682.0,81.71,82.23,81.64,82.2,1843682.0
2022-07-18 14:20:00,82.19,82.33,81.9,81.93,1705136.0,82.19,82.33,81.9,81.93,1705136.0
2022-07-18 14:30:00,81.92,82.24,81.86,82.14,1417801.0,81.92,82.24,81.86,82.14,1417801.0
2022-07-18 14:40:00,82.13,82.16,81.65,81.79,1362989.0,82.13,82.16,81.65,81.79,1362989.0
2022-07-18 14:50:00,81.79,81.8,81.41,81.45,1465728.0,81.79,81.8,81.41,81.45,1465728.0
2022-07-18 15:00:00,81.44,81.89,81.37,81.8,1724166.0,81.44,81.89,81.37,81.8,1724166.0
2022-07-18 15:10:00,81.82,82.04,81.64,82.0,1286815.0,81.82,82.04,81.64,82.0,1286815.0
2022-07-18 15:20:00,81.99,82.08,81.48,81.48,1897960.0,81.99,82.08,81.48,81.48,1897960.0
2022-07-18 15:30:00,81.48,81.52,81.14,81.19,1914075.0,81.48,81.52,81.14,81.19,1914075.0
2022-07-18 15:40:00,81.19,81.28,80.95,80.97,1898835.0,81.19,81.28,80.95,80.97,1898835.0
2022-07-18 15:50:00,80.97,81.54,80.94,81.42,3008203.0,80.97,81.54,80.94,81.42,3008203.0
2022-07-19 09:30:00,82.76,83.21,82.19,82.97,3984352.0,82.76,83.21,82.19,82.97,3984352.0
2022-07-19 09:40:00,82.98,83.21,82.23,82.43,3761916.0,82.98,83.21,82.23,82.43,3761916.0
2022-07-19 09:50:00,82.42,83.65,82.39,83.52,3455913.0,82.42,83.65,82.39,83.52,3455913.0
2022-07-19 10:00:00,83.53,83.93,83.11,83.36,3487309.0,83.53,83.93,83.11,83.36,3487309.0
2022-07-19 10:10:00,83.36,83.73,82.99,83.31,2694963.0,83.36,83.73,82.99,83.31,2694963.0
2022-07-19 10:20:00,83.31,84.25,83.26,84.18,2766630.0,83.31,84.25,83.26,84.18,2766630.0
2022-07-19 10:30:00,84.19,84.3,83.79,83.96,2070790.0,84.19,84.3,83.79,83.96,2070790.0
2022-07-19 10:40:00,83.96,84.29,83.83,84.17,2121351.0,83.96,84.29,83.83,84.17,2121351.0
2022-07-19 10:50:00,84.17,84.38,84.1,84.36,1758925.0,84.17,84.38,84.1,84.36,1758925.0
2022-07-19 11:00:00,84.35,84.57,84.27,84.53,1832519.0,84.35,84.57,84.27,84.53,1832519.0
2022-07-19 11:10:00,84.53,84.73,84.48,84.61,1821525.0,84.53,84.73,84.48,84.61,1821525.0
2022-07-19 11:20:00,84.61,85.06,84.32,84.95,2605171.0,84.61,85.06,84.32,84.95,2605171.0
2022-07-19 11:30:00,84.95,85.24,84.93,85.06,2003873.0,84.95,85.24,84.93,85.06,2003873.0
2022-07-19 11:40:00,85.07,85.07,84.69,84.73,1275690.0,85.07,85.07,84.69,84.73,1275690.0
2022-07-19 11:50:00,84.72,85.02,84.72,84.98,1048736.0,84.72,85.02,84.72,84.98,1048736.0
2022-07-19 12:00:00,84.98,85.0,84.57,84.72,1114198.0,84.98,85.0,84.57,84.72,1114198.0
2022-07-19 12:10:00,84.72,84.83,84.65,84.8,787996.0,84.72,84.83,84.65,84.8,787996.0
2022-07-19 12:20:00,84.8,84.96,84.75,84.82,875454.0,84.8,84.96,84.75,84.82,875454.0
2022-07-19 12:30:00,84.81,85.07,84.71,85.04,1252970.0,84.81,85.07,84.71,85.04,1252970.0
2022-07-19 12:40:00,85.04,85.37,85.0,85.26,1827128.0,85.04,85.37,85.0,85.26,1827128.0
2022-07-19 12:50:00,85.26,85.42,85.09,85.36,1281833.0,85.26,85.42,85.09,85.36,1281833.0
2022-07-19 13:00:00,85.37,85.39,85.21,85.25,865569.0,85.37,85.39,85.21,85.25,865569.0
2022-07-19 13:10:00,85.25,85.51,85.24,85.27,1113501.0,85.25,85.51,85.24,85.27,1113501.0
2022-07-19 13:20:00,85.28,85.47,85.23,85.41,857227.0,85.28,85.47,85.23,85.41,857227.0
2022-07-19 13:30:00,85.41,85.75,85.4,85.74,1827121.0,85.41,85.75,85.4,85.74,1827121.0
2022-07-19 13:40:00,85.73,85.98,85.66,85.93,1568196.0,85.73,85.98,85.66,85.93,1568196.0
2022-07-19 13:50:00,85.92,86.19,85.91,86.07,2418019.0,85.92,86.19,85.91,86.07,2418019.0
2022-07-19 14:00:00,86.08,86.41,86.03,86.36,1846943.0,86.08,86.41,86.03,86.36,1846943.0
2022-07-19 14:10:00,86.37,86.39,86.06,86.2,1552104.0,86.37,86.39,86.06,86.2,1552104.0
2022-07-19 14:20:00,86.2,86.36,85.65,85.67,2522046.0,86.2,86.36,85.65,85.67,2522046.0
2022-07-19 14:30:00,85.68,85.9,85.6,85.78,2165062.0,85.68,85.9,85.6,85.78,2165062.0
2022-07-19 14:40:00,85.79,86.08,85.71,85.86,1961501.0,85.79,86.08,85.71,85.86,1961501.0
2022-07-19 14:50:00,85.85,85.99,85.76,85.94,1252906.0,85.85,85.99,85.76,85.94,1252906.0
2022-07-19 15:00:00,85.95,86.18,85.75,86.14,1560444.0,85.95,86.18,85.75,86.14,1560444.0
2022-07-19 15:10:00,86.14,86.15,85.85,86.05,1445189.0,86.14,86.15,85.85,86.05,1445189.0
2022-07-19 15:20:00,86.04,86.1,85.89,85.95,916651.0,86.04,86.1,85.89,85.95,916651.0
2022-07-19 15:30:00,85.95,86.01,85.73,85.85,1143582.0,85.95,86.01,85.73,85.85,1143582.0
2022-07-19 15:40:00,85.84,86.03,85.79,85.81,1441392.0,85.84,86.03,85.79,85.81,1441392.0
2022-07-19 15:50:00,85.81,85.98,85.71,85.88,2591165.0,85.81,85.98,85.71,85.88,2591165.0
2022-07-20 09:30:00,85.39,86.3,85.08,85.97,4140859.0,85.39,86.3,85.08,85.97,4140859.0
2022-07-20 09:40:00,85.97,86.54,85.86,86.35,3320359.0,85.97,86.54,85.86,86.35,3320359.0
2022-07-20 09:50:00,86.36,86.74,85.82,85.95,2855856.0,86.36,86.74,85.82,85.95,2855856.0
2022-07-20 10:00:00,85.96,87.02,85.58,86.93,3337037.0,85.96,87.02,85.58,86.93,3337037.0
2022-07-20 10:10:00,86.94,87.44,86.83,87.18,3337339.0,86.94,87.44,86.83,87.18,3337339.0
2022-07-20 10:20:00,87.19,88.0,87.01,87.97,2644822.0,87.19,88.0,87.01,87.97,2644822.0
2022-07-20 10:30:00,87.97,88.45,87.83,88.24,3145533.0,87.97,88.45,87.83,88.24,3145533.0
2022-07-20 10:40:00,88.24,88.78,87.95,88.65,2464532.0,88.24,88.78,87.95,88.65,2464532.0
2022-07-20 10:50:00,88.65,89.05,88.55,89.04,2291355.0,88.65,89.05,88.55,89.04,2291355.0
2022-07-20 11:00:00,89.05,89.05,88.4,88.73,2010579.0,89.05,89.05,88.4,88.73,2010579.0
2022-07-20 11:10:00,88.73,89.01,88.52,88.61,2053229.0,88.73,89.01,88.52,88.61,2053229.0
2022-07-20 11:20:00,88.61,88.69,88.34,88.68,1925019.0,88.61,88.69,88.34,88.68,1925019.0
2022-07-20 11:30:00,88.68,88.95,88.43,88.55,2287146.0,88.68,88.95,88.43,88.55,2287146.0
2022-07-20 11:40:00,88.54,88.84,88.37,88.77,1564157.0,88.54,88.84,88.37,88.77,1564157.0
2022-07-20 11:50:00,88.78,89.1,88.73,88.82,1861753.0,88.78,89.1,88.73,88.82,1861753.0
2022-07-20 12:00:00,88.81,89.04,88.72,88.93,1081410.0,88.81,89.04,88.72,88.93,1081410.0
2022-07-20 12:10:00,88.92,88.97,88.55,88.69,928612.0,88.92,88.97,88.55,88.69,928612.0
2022-07-20 12:20:00,88.69,88.8,88.52,88.61,827006.0,88.69,88.8,88.52,88.61,827006.0
2022-07-20 12:30:00,88.61,89.36,88.6,89.26,1720051.0,88.61,89.36,88.6,89.26,1720051.0
2022-07-20 12:40:00,89.26,89.29,87.67,87.99,2665951.0,89.26,89.29,87.67,87.99,2665951.0
2022-07-20 12:50:00,87.98,88.7,87.9,88.62,2076844.0,87.98,88.7,87.9,88.62,2076844.0
2022-07-20 13:00:00,88.61,88.68,87.8,87.97,1999716.0,88.61,88.68,87.8,87.97,1999716.0
2022-07-20 13:10:00,87.96,87.97,87.47,87.91,1899943.0,87.96,87.97,87.47,87.91,1899943.0
2022-07-20 13:20:00,87.9,88.06,87.68,88.02,1452045.0,87.9,88.06,87.68,88.02,1452045.0
2022-07-20 13:30:00,88.01,88.39,87.95,88.36,1401249.0,88.01,88.39,87.95,88.36,1401249.0
2022-07-20 13:40:00,88.39,88.54,88.28,88.31,1314949.0,88.39,88.54,88.28,88.31,1314949.0
2022-07-20 13:50:00,88.31,88.58,88.08,88.17,1213548.0,88.31,88.58,88.08,88.17,1213548.0
2022-07-20 14:00:00,88.19,88.58,88.14,88.57,1364863.0,88.19,88.58,88.14,88.57,1364863.0
2022-07-20 14:10:00,88.56,88.61,88.23,88.61,1228148.0,88.56,88.61,88.23,88.61,1228148.0
2022-07-20 14:20:00,88.6,88.92,88.55,88.83,1197135.0,88.6,88.92,88.55,88.83,1197135.0
2022-07-20 14:30:00,88.82,89.12,88.75,89.12,1260149.0,88.82,89.12,88.75,89.12,1260149.0
2022-07-20 14:40:00,89.12,89.17,88.95,89.05,1042555.0,89.12,89.17,88.95,89.05,1042555.0
2022-07-20 14:50:00,89.07,89.18,88.77,89.18,1427004.0,89.07,89.18,88.77,89.18,1427004.0
2022-07-20 15:00:00,89.18,89.6,89.08,89.42,1999813.0,89.18,89.6,89.08,89.42,1999813.0
2022-07-20 15:10:00,89.42,89.55,89.3,89.53,1159224.0,89.42,89.55,89.3,89.53,1159224.0
2022-07-20 15:20:00,89.53,89.82,89.46,89.82,1673974.0,89.53,89.82,89.46,89.82,1673974.0
2022-07-20 15:30:00,89.82,89.92,89.47,89.56,1815172.0,89.82,89.92,89.47,89.56,1815172.0
2022-07-20 15:40:00,89.57,89.77,89.43,89.63,1722023.0,89.57,89.77,89.43,89.63,1722023.0
2022-07-20 15:50:00,89.62,89.8,89.35,89.42,2901442.0,89.62,89.8,89.35,89.42,2901442.0
2022-07-21 09:30:00,89.6,90.35,88.96,89.73,4354056.0,89.6,90.35,88.96,89.73,4354056.0
2022-07-21 09:40:00,89.72,89.94,88.59,89.23,3663968.0,89.72,89.94,88.59,89.23,3663968.0
2022-07-21 09:50:00,89.23,89.9,88.92,89.67,2487067.0,89.23,89.9,88.92,89.67,2487067.0
2022-07-21 10:00:00,89.69,90.17,89.22,89.57,3126759.0,89.69,90.17,89.22,89.57,3126759.0
2022-07-21 10:10:00,89.56,89.77,88.85,89.28,2260379.0,89.56,89.77,88.85,89.28,2260379.0
2022-07-21 10:20:00,89.27,89.45,88.26,88.38,2449976.0,89.27,89.45,88.26,88.38,2449976.0
2022-07-21 10:30:00,88.37,89.04,88.22,88.95,2326955.0,88.37,89.04,88.22,88.95,2326955.0
2022-07-21 10:40:00,88.95,89.7,88.89,89.51,2764762.0,88.95,89.7,88.89,89.51,2764762.0
2022-07-21 10:50:00,89.49,90.53,89.49,90.41,3468990.0,89.49,90.53,89.49,90.41,3468990.0
2022-07-21 11:00:00,90.4,90.69,90.25,90.39,3146990.0,90.4,90.69,90.25,90.39,3146990.0
2022-07-21 11:10:00,90.39,90.45,90.04,90.07,1877385.0,90.39,90.45,90.04,90.07,1877385.0
2022-07-21 11:20:00,90.08,90.55,89.84,90.34,2665994.0,90.08,90.55,89.84,90.34,2665994.0
2022-07-21 11:30:00,90.35,90.7,89.95,90.47,2641629.0,90.35,90.7,89.95,90.47,2641629.0
2022-07-21 11:40:00,90.48,90.79,90.34,90.43,2029413.0,90.48,90.79,90.34,90.43,2029413.0
2022-07-21 11:50:00,90.44,91.04,90.33,90.87,2289407.0,90.44,91.04,90.33,90.87,2289407.0
2022-07-21 12:00:00,90.85,91.54,90.8,91.37,2671729.0,90.85,91.54,90.8,91.37,2671729.0
2022-07-21 12:10:00,91.37,91.42,91.01,91.38,1857770.0,91.37,91.42,91.01,91.38,1857770.0
2022-07-21 12:20:00,91.37,91.56,91.2,91.54,1655374.0,91.37,91.56,91.2,91.54,1655374.0
2022-07-21 12:30:00,91.52,91.58,91.09,91.35,1527413.0,91.52,91.58,91.09,91.35,1527413.0
2022-07-21 12:40:00,91.34,91.35,90.84,90.99,1478642.0,91.34,91.35,90.84,90.99,1478642.0
2022-07-21 12:50:00,90.97,91.24,90.93,91.2,1345533.0,90.97,91.24,90.93,91.2,1345533.0
2022-07-21 13:00:00,91.2,91.22,90.73,90.78,1354685.0,91.2,91.22,90.73,90.78,1354685.0
2022-07-21 13:10:00,90.78,90.88,90.57,90.67,1186840.0,90.78,90.88,90.57,90.67,1186840.0
2022-07-21 13:20:00,90.66,90.81,90.33,90.42,1358907.0,90.66,90.81,90.33,90.42,1358907.0
2022-07-21 13:30:00,90.44,90.47,89.96,90.21,1925302.0,90.44,90.47,89.96,90.21,1925302.0
2022-07-21 13:40:00,90.21,90.33,89.95,90.2,1377918.0,90.21,90.33,89.95,90.2,1377918.0
2022-07-21 13:50:00,90.17,90.48,89.95,90.44,1538856.0,90.17,90.48,89.95,90.44,1538856.0
2022-07-21 14:00:00,90.46,90.68,90.39,90.55,1556071.0,90.46,90.68,90.39,90.55,1556071.0
2022-07-21 14:10:00,90.56,90.85,90.54,90.73,1597086.0,90.56,90.85,90.54,90.73,1597086.0
2022-07-21 14:20:00,90.73,90.8,90.52,90.74,1098720.0,90.73,90.8,90.52,90.74,1098720.0
2022-07-21 14:30:00,90.75,90.75,90.4,90.65,1181190.0,90.75,90.75,90.4,90.65,1181190.0
2022-07-21 14:40:00,90.65,90.72,90.42,90.59,950943.0,90.65,90.72,90.42,90.59,950943.0
2022-07-21 14:50:00,90.59,90.7,90.43,90.59,968324.0,90.59,90.7,90.43,90.59,968324.0
2022-07-21 15:00:00,90.59,90.99,90.41,90.98,1370984.0,90.59,90.99,90.41,90.98,1370984.0
2022-07-21 15:10:00,90.98,90.99,90.45,90.6,1405577.0,90.98,90.99,90.45,90.6,1405577.0
2022-07-21 15:20:00,90.59,90.67,90.41,90.56,1079333.0,90.59,90.67,90.41,90.56,1079333.0
2022-07-21 15:30:00,90.56,90.79,90.44,90.44,1340074.0,90.56,90.79,90.44,90.44,1340074.0
2022-07-21 15:40:00,90.46,90.82,90.42,90.77,1338753.0,90.46,90.82,90.42,90.77,1338753.0
2022-07-21 15:50:00,90.78,91.15,90.77,91.09,2779620.0,90.78,91.15,90.77,91.09,2779620.0
2022-07-22 09:30:00,90.19,90.69,89.5,90.27,3526298.0,90.19,90.69,89.5,90.27,3526298.0
2022-07-22 09:40:00,90.27,90.44,89.7,90.1,3210706.0,90.27,90.44,89.7,90.1,3210706.0
2022-07-22 09:50:00,90.09,90.36,88.87,88.96,3766458.0,90.09,90.36,88.87,88.96,3766458.0
2022-07-22 10:00:00,88.95,88.97,88.09,88.29,3791213.0,88.95,88.97,88.09,88.29,3791213.0
2022-07-22 10:10:00,88.3,89.29,88.21,89.13,3197349.0,88.3,89.29,88.21,89.13,3197349.0
2022-07-22 10:20:00,89.13,89.13,88.44,89.04,2207047.0,89.13,89.13,88.44,89.04,2207047.0
2022-07-22 10:30:00,89.02,89.2,88.65,88.99,1695366.0,89.02,89.2,88.65,88.99,1695366.0
2022-07-22 10:40:00,88.99,89.23,88.79,89.19,1463102.0,88.99,89.23,88.79,89.19,1463102.0
2022-07-22 10:50:00,89.19,89.68,89.05,89.48,1811567.0,89.19,89.68,89.05,89.48,1811567.0
2022-07-22 11:00:00,89.48,89.55,88.5,88.58,2191823.0,89.48,89.55,88.5,88.58,2191823.0
2022-07-22 11:10:00,88.57,89.07,88.52,89.04,1921127.0,88.57,89.07,88.52,89.04,1921127.0
2022-07-22 11:20:00,89.03,89.06,88.44,88.45,1468102.0,89.03,89.06,88.44,88.45,1468102.0
2022-07-22 11:30:00,88.44,88.56,87.65,87.96,2211564.0,88.44,88.56,87.65,87.96,2211564.0
2022-07-22 11:40:00,87.96,88.13,87.7,87.9,1542912.0,87.96,88.13,87.7,87.9,1542912.0
2022-07-22 11:50:00,87.89,88.11,87.8,88.08,1257720.0,87.89,88.11,87.8,88.08,1257720.0
2022-07-22 12:00:00,88.07,88.29,87.97,88.06,1369752.0,88.07,88.29,87.97,88.06,1369752.0
2022-07-22 12:10:00,88.06,88.07,87.58,87.62,1356707.0,88.06,88.07,87.58,87.62,1356707.0
2022-07-22 12:20:00,87.62,87.87,87.55,87.81,1187795.0,87.62,87.87,87.55,87.81,1187795.0
2022-07-22 12:30:00,87.82,88.06,87.77,88.02,966039.0,87.82,88.06,87.77,88.02,966039.0
2022-07-22 12:40:00,88.02,88.12,87.77,87.9,1027049.0,88.02,88.12,87.77,87.9,1027049.0
2022-07-22 12:50:00,87.91,88.06,87.58,87.61,940615.0,87.91,88.06,87.58,87.61,940615.0
2022-07-22 13:00:00,87.62,87.62,87.16,87.35,1257928.0,87.62,87.62,87.16,87.35,1257928.0
2022-07-22 13:10:00,87.36,87.55,87.2,87.33,1086227.0,87.36,87.55,87.2,87.33,1086227.0
2022-07-22 13:20:00,87.34,87.66,87.23,87.57,1157828.0,87.34,87.66,87.23,87.57,1157828.0
2022-07-22 13:30:00,87.57,87.57,87.17,87.47,1236457.0,87.57,87.57,87.17,87.47,1236457.0
2022-07-22 13:40:00,87.46,87.85,87.43,87.75,956294.0,87.46,87.85,87.43,87.75,956294.0
2022-07-22 13:50:00,87.75,88.0,87.61,87.9,1184338.0,87.75,88.0,87.61,87.9,1184338.0
2022-07-22 14:00:00,87.91,87.92,87.35,87.37,1263261.0,87.91,87.92,87.35,87.37,1263261.0
2022-07-22 14:10:00,87.37,87.46,87.23,87.44,868502.0,87.37,87.46,87.23,87.44,868502.0
2022-07-22 14:20:00,87.43,87.43,87.04,87.27,1073377.0,87.43,87.43,87.04,87.27,1073377.0
2022-07-22 14:30:00,87.28,87.52,87.12,87.32,1255332.0,87.28,87.52,87.12,87.32,1255332.0
2022-07-22 14:40:00,87.31,87.48,87.22,87.46,745274.0,87.31,87.48,87.22,87.46,745274.0
2022-07-22 14:50:00,87.46,87.73,87.36,87.63,1022727.0,87.46,87.73,87.36,87.63,1022727.0
2022-07-22 15:00:00,87.64,87.72,87.33,87.36,1002628.0,87.64,87.72,87.33,87.36,1002628.0
2022-07-22 15:10:00,87.36,87.88,87.27,87.82,1170252.0,87.36,87.88,87.27,87.82,1170252.0
2022-07-22 15:20:00,87.82,88.03,87.77,87.95,1242653.0,87.82,88.03,87.77,87.95,1242653.0
2022-07-22 15:30:00,87.95,87.98,87.62,87.66,1146792.0,87.95,87.98,87.62,87.66,1146792.0
2022-07-22 15:40:00,87.66,87.85,87.62,87.8,1300676.0,87.66,87.85,87.62,87.8,1300676.0
2022-07-22 15:50:00,87.8,88.15,87.77,88.11,2530466.0,87.8,88.15,87.77,88.11,2530466.0
2022-07-25 09:30:00,86.59,87.27,85.92,86.17,3618886.0,86.59,87.27,85.92,86.17,3618886.0
2022-07-25 09:40:00,86.17,87.17,86.13,86.8,3033890.0,86.17,87.17,86.13,86.8,3033890.0
2022-07-25 09:50:00,86.81,87.31,86.3,86.84,2744901.0,86.81,87.31,86.3,86.84,2744901.0
2022-07-25 10:00:00,86.84,86.97,85.96,86.08,2571687.0,86.84,86.97,85.96,86.08,2571687.0
2022-07-25 10:10:00,86.08,86.23,85.23,85.41,2772478.0,86.08,86.23,85.23,85.41,2772478.0
2022-07-25 10:20:00,85.42,85.87,85.12,85.72,2656151.0,85.42,85.87,85.12,85.72,2656151.0
2022-07-25 10:30:00,85.72,86.12,85.51,85.92,2039828.0,85.72,86.12,85.51,85.92,2039828.0
2022-07-25 10:40:00,85.91,86.3,85.77,85.89,1725340.0,85.91,86.3,85.77,85.89,1725340.0
2022-07-25 10:50:00,85.89,86.08,85.62,85.67,1912483.0,85.89,86.08,85.62,85.67,1912483.0
2022-07-25 11:00:00,85.68,86.01,85.51,85.9,1285520.0,85.68,86.01,85.51,85.9,1285520.0
2022-07-25 11:10:00,85.88,85.96,85.29,85.45,1358072.0,85.88,85.96,85.29,85.45,1358072.0
2022-07-25 11:20:00,85.44,85.92,85.43,85.87,1227866.0,85.44,85.92,85.43,85.87,1227866.0
2022-07-25 11:30:00,85.88,86.11,85.8,86.02,1481409.0,85.88,86.11,85.8,86.02,1481409.0
2022-07-25 11:40:00,86.01,86.38,85.93,86.15,1377191.0,86.01,86.38,85.93,86.15,1377191.0
2022-07-25 11:50:00,86.15,86.35,85.97,86.18,1331886.0,86.15,86.35,85.97,86.18,1331886.0
2022-07-25 12:00:00,86.18,86.44,86.02,86.26,1341938.0,86.18,86.44,86.02,86.26,1341938.0
2022-07-25 12:10:00,86.25,86.37,85.93,86.35,1301346.0,86.25,86.37,85.93,86.35,1301346.0
2022-07-25 12:20:00,86.34,86.41,86.16,86.39,923835.0,86.34,86.41,86.16,86.39,923835.0
2022-07-25 12:30:00,86.38,86.7,86.23,86.6,1352493.0,86.38,86.7,86.23,86.6,1352493.0
2022-07-25 12:40:00,86.62,86.97,86.61,86.95,1255906.0,86.62,86.97,86.61,86.95,1255906.0
2022-07-25 12:50:00,86.95,87.06,86.77,86.97,1208736.0,86.95,87.06,86.77,86.97,1208736.0
2022-07-25 13:00:00,86.97,87.12,86.8,87.06,1186268.0,86.97,87.12,86.8,87.06,1186268.0
2022-07-25 13:10:00,87.06,87.07,86.81,86.87,856674.0,87.06,87.07,86.81,86.87,856674.0
2022-07-25 13:20:00,86.87,86.95,86.64,86.69,911460.0,86.87,86.95,86.64,86.69,911460.0
2022-07-25 13:30:00,86.69,86.84,86.6,86.63,724509.0,86.69,86.84,86.6,86.63,724509.0
2022-07-25 13:40:00,86.64,86.78,86.61,86.64,566698.0,86.64,86.78,86.61,86.64,566698.0
2022-07-25 13:50:00,86.64,86.65,86.46,86.54,741386.0,86.64,86.65,86.46,86.54,741386.0
2022-07-25 14:00:00,86.54,86.58,86.38,86.57,780515.0,86.54,86.58,86.38,86.57,780515.0
2022-07-25 14:10:00,86.57,86.69,86.53,86.53,714909.0,86.57,86.69,86.53,86.53,714909.0
2022-07-25 14:20:00,86.54,86.89,86.45,86.89,1132017.0,86.54,86.89,86.45,86.89,1132017.0
2022-07-25 14:30:00,86.88,87.06,86.78,87.03,1158348.0,86.88,87.06,86.78,87.03,1158348.0
2022-07-25 14:40:00,87.03,87.29,86.95,87.05,1353328.0,87.03,87.29,86.95,87.05,1353328.0
2022-07-25 14:50:00,87.05,87.12,86.88,86.97,1155611.0,87.05,87.12,86.88,86.97,1155611.0
2022-07-25 15:00:00,86.96,87.1,86.59,86.8,1433016.0,86.96,87.1,86.59,86.8,1433016.0
2022-07-25 15:10:00,86.8,87.04,86.67,86.99,1092234.0,86.8,87.04,86.67,86.99,1092234.0
2022-07-25 15:20:00,87.0,87.22,86.93,86.97,1509775.0,87.0,87.22,86.93,86.97,1509775.0
2022-07-25 15:30:00,86.97,87.21,86.79,87.18,1456452.0,86.97,87.21,86.79,87.18,1456452.0
2022-07-25 15:40:00,87.17,87.32,87.11,87.26,1418247.0,87.17,87.32,87.11,87.26,1418247.0
2022-07-25 15:50:00,87.26,87.6,87.13,87.53,2506248.0,87.26,87.6,87.13,87.53,2506248.0
2022-07-26 09:30:00,87.0,87.57,86.43,87.2,3045076.0,87.0,87.57,86.43,87.2,3045076.0
2022-07-26 09:40:00,87.21,87.29,86.37,86.94,2730985.0,87.21,87.29,86.37,86.94,2730985.0
2022-07-26 09:50:00,86.96,87.75,86.95,87.24,2953632.0,86.96,87.75,86.95,87.24,2953632.0
2022-07-26 10:00:00,87.22,87.43,86.84,86.89,2317961.0,87.22,87.43,86.84,86.89,2317961.0
2022-07-26 10:10:00,86.9,87.03,86.31,86.54,2206436.0,86.9,87.03,86.31,86.54,2206436.0
2022-07-26 10:20:00,86.53,86.68,86.06,86.36,1682362.0,86.53,86.68,86.06,86.36,1682362.0
2022-07-26 10:30:00,86.35,86.37,85.88,86.15,1787424.0,86.35,86.37,85.88,86.15,1787424.0
2022-07-26 10:40:00,86.14,86.51,86.04,86.35,1494833.0,86.14,86.51,86.04,86.35,1494833.0
2022-07-26 10:50:00,86.35,86.65,86.27,86.59,1230624.0,86.35,86.65,86.27,86.59,1230624.0
2022-07-26 11:00:00,86.59,86.7,85.92,85.98,1707520.0,86.59,86.7,85.92,85.98,1707520.0
2022-07-26 11:10:00,85.98,86.4,85.94,86.2,1322221.0,85.98,86.4,85.94,86.2,1322221.0
2022-07-26 11:20:00,86.18,86.2,85.6,85.6,1504217.0,86.18,86.2,85.6,85.6,1504217.0
2022-07-26 11:30:00,85.6,85.74,85.45,85.65,1552171.0,85.6,85.74,85.45,85.65,1552171.0
2022-07-26 11:40:00,85.65,85.77,85.36,85.39,1582393.0,85.65,85.77,85.36,85.39,1582393.0
2022-07-26 11:50:00,85.39,85.52,85.21,85.25,1374952.0,85.39,85.52,85.21,85.25,1374952.0
2022-07-26 12:00:00,85.25,85.62,85.22,85.45,1645282.0,85.25,85.62,85.22,85.45,1645282.0
2022-07-26 12:10:00,85.45,85.71,85.36,85.57,1040384.0,85.45,85.71,85.36,85.57,1040384.0
2022-07-26 12:20:00,85.58,85.92,85.45,85.86,1406439.0,85.58,85.92,85.45,85.86,1406439.0
2022-07-26 12:30:00,85.86,86.06,85.81,85.87,1387353.0,85.86,86.06,85.81,85.87,1387353.0
2022-07-26 12:40:00,85.88,85.88,85.39,85.71,1486912.0,85.88,85.88,85.39,85.71,1486912.0
2022-07-26 12:50:00,85.71,85.88,85.63,85.77,1083510.0,85.71,85.88,85.63,85.77,1083510.0
2022-07-26 13:00:00,85.76,85.92,85.59,85.88,1116805.0,85.76,85.92,85.59,85.88,1116805.0
2022-07-26 13:10:00,85.89,85.93,85.58,85.78,1113828.0,85.89,85.93,85.58,85.78,1113828.0
2022-07-26 13:20:00,85.78,86.03,85.76,85.91,1096228.0,85.78,86.03,85.76,85.91,1096228.0
2022-07-26 13:30:00,85.91,85.93,85.46,85.46,1204495.0,85.91,85.93,85.46,85.46,1204495.0
2022-07-26 13:40:00,85.47,85.6,85.26,85.26,957896.0,85.47,85.6,85.26,85.26,957896.0
2022-07-26 13:50:00,85.27,85.46,85.17,85.31,1049487.0,85.27,85.46,85.17,85.31,1049487.0
2022-07-26 14:00:00,85.31,85.68,85.28,85.28,1088269.0,85.31,85.68,85.28,85.28,1088269.0
2022-07-26 14:10:00,85.31,85.47,85.05,85.1,1030533.0,85.31,85.47,85.05,85.1,1030533.0
2022-07-26 14:20:00,85.09,85.17,84.94,84.97,1061130.0,85.09,85.17,84.94,84.97,1061130.0
2022-07-26 14:30:00,84.97,85.07,84.9,84.91,854440.0,84.97,85.07,84.9,84.91,854440.0
2022-07-26 14:40:00,84.9,85.11,84.83,84.85,1048409.0,84.9,85.11,84.83,84.85,1048409.0
2022-07-26 14:50:00,84.86,85.18,84.85,85.15,1185304.0,84.86,85.18,84.85,85.15,1185304.0
2022-07-26 15:00:00,85.15,85.16,84.71,84.83,1434696.0,85.15,85.16,84.71,84.83,1434696.0
2022-07-26 15:10:00,84.83,85.18,84.76,85.1,1173080.0,84.83,85.18,84.76,85.1,1173080.0
2022-07-26 15:20:00,85.1,85.23,84.97,85.09,1149311.0,85.1,85.23,84.97,85.09,1149311.0
2022-07-26 15:30:00,85.09,85.2,84.92,85.2,1256519.0,85.09,85.2,84.92,85.2,1256519.0
2022-07-26 15:40:00,85.2,85.21,84.94,85.05,1402472.0,85.2,85.21,84.94,85.05,1402472.0
2022-07-26 15:50:00,85.05,85.37,84.98,85.2,2422535.0,85.05,85.37,84.98,85.2,2422535.0
2022-07-27 09:30:00,86.89,87.49,86.29,87.09,3349869.0,86.89,87.49,86.29,87.09,3349869.0
2022-07-27 09:40:00,87.1,88.33,86.98,88.07,3483392.0,87.1,88.33,86.98,88.07,3483392.0
2022-07-27 09:50:00,88.08,88.66,88.01,88.37,3152346.0,88.08,88.66,88.01,88.37,3152346.0
2022-07-27 10:00:00,88.36,88.66,87.99,88.47,2661300.0,88.36,88.66,87.99,88.47,2661300.0
2022-07-27 10:10:00,88.47,89.49,88.35,89.2,2635917.0,88.47,89.49,88.35,89.2,2635917.0
2022-07-27 10:20:00,89.2,89.27,88.69,88.76,1825273.0,89.2,89.27,88.69,88.76,1825273.0
2022-07-27 10:30:00,88.76,88.8,88.22,88.56,1964261.0,88.76,88.8,88.22,88.56,1964261.0
2022-07-27 10:40:00,88.56,88.61,88.13,88.51,1541879.0,88.56,88.61,88.13,88.51,1541879.0
2022-07-27 10:50:00,88.51,89.04,88.5,88.96,1824795.0,88.51,89.04,88.5,88.96,1824795.0
2022-07-27 11:00:00,88.96,89.05,88.5,88.53,1427856.0,88.96,89.05,88.5,88.53,1427856.0
2022-07-27 11:10:00,88.53,88.63,88.37,88.41,978348.0,88.53,88.63,88.37,88.41,978348.0
2022-07-27 11:20:00,88.42,88.5,88.15,88.38,1040649.0,88.42,88.5,88.15,88.38,1040649.0
2022-07-27 11:30:00,88.38,88.54,88.12,88.13,1153852.0,88.38,88.54,88.12,88.13,1153852.0
2022-07-27 11:40:00,88.13,88.25,87.89,88.02,965364.0,88.13,88.25,87.89,88.02,965364.0
2022-07-27 11:50:00,88.02,88.17,87.84,87.98,986783.0,88.02,88.17,87.84,87.98,986783.0
2022-07-27 12:00:00,87.98,88.05,87.68,87.8,954310.0,87.98,88.05,87.68,87.8,954310.0
2022-07-27 12:10:00,87.81,88.11,87.68,88.06,965230.0,87.81,88.11,87.68,88.06,965230.0
2022-07-27 12:20:00,88.06,88.13,87.89,87.98,930228.0,88.06,88.13,87.89,87.98,930228.0
2022-07-27 12:30:00,87.97,88.01,87.77,87.95,878051.0,87.97,88.01,87.77,87.95,878051.0
2022-07-27 12:40:00,87.94,87.99,87.79,87.79,362643.0,87.94,87.99,87.79,87.79,362643.0
2022-07-27 12:50:00,87.79,87.94,87.64,87.67,606254.0,87.79,87.94,87.64,87.67,606254.0
2022-07-27 13:00:00,87.67,87.73,87.44,87.55,895758.0,87.67,87.73,87.44,87.55,895758.0
2022-07-27 13:10:00,87.56,87.98,87.52,87.92,1015434.0,87.56,87.98,87.52,87.92,1015434.0
2022-07-27 13:20:00,87.91,88.03,87.73,87.8,807974.0,87.91,88.03,87.73,87.8,807974.0
2022-07-27 13:30:00,87.81,88.07,87.77,87.86,697479.0,87.81,88.07,87.77,87.86,697479.0
2022-07-27 13:40:00,87.86,87.94,87.56,87.8,756666.0,87.86,87.94,87.56,87.8,756666.0
2022-07-27 13:50:00,87.8,87.96,87.74,87.83,573536.0,87.8,87.96,87.74,87.83,573536.0
2022-07-27 14:00:00,87.84,88.45,87.54,87.64,2332935.0,87.84,88.45,87.54,87.64,2332935.0
2022-07-27 14:10:00,87.62,88.15,87.57,88.09,1241825.0,87.62,88.15,87.57,88.09,1241825.0
2022-07-27 14:20:00,88.07,88.38,87.94,88.3,1044778.0,88.07,88.38,87.94,88.3,1044778.0
2022-07-27 14:30:00,88.3,89.02,87.76,89.02,2877076.0,88.3,89.02,87.76,89.02,2877076.0
2022-07-27 14:40:00,89.01,89.54,88.99,89.37,2672556.0,89.01,89.54,88.99,89.37,2672556.0
2022-07-27 14:50:00,89.38,89.77,89.18,89.52,2265358.0,89.38,89.77,89.18,89.52,2265358.0
2022-07-27 15:00:00,89.53,89.83,89.25,89.65,1810773.0,89.53,89.83,89.25,89.65,1810773.0
2022-07-27 15:10:00,89.67,89.75,89.37,89.47,1452509.0,89.67,89.75,89.37,89.47,1452509.0
2022-07-27 15:20:00,89.48,90.59,89.36,90.59,2278650.0,89.48,90.59,89.36,90.59,2278650.0
2022-07-27 15:30:00,90.59,90.62,90.25,90.33,2359646.0,90.59,90.62,90.25,90.33,2359646.0
2022-07-27 15:40:00,90.33,90.6,90.2,90.22,1836827.0,90.33,90.6,90.2,90.22,1836827.0
2022-07-27 15:50:00,90.22,90.29,89.76,89.8,3302426.0,90.22,90.29,89.76,89.8,3302426.0
2022-07-28 09:30:00,90.43,91.69,90.03,90.78,4313393.0,90.43,91.69,90.03,90.78,4313393.0
2022-07-28 09:40:00,90.8,90.9,89.33,89.81,3386616.0,90.8,90.9,89.33,89.81,3386616.0
2022-07-28 09:50:00,89.81,90.19,89.48,89.89,2699501.0,89.81,90.19,89.48,89.89,2699501.0
2022-07-28 10:00:00,89.9,90.52,89.44,89.59,2837902.0,89.9,90.52,89.44,89.59,2837902.0
2022-07-28 10:10:00,89.6,89.74,89.12,89.44,2541702.0,89.6,89.74,89.12,89.44,2541702.0
2022-07-28 10:20:00,89.43,89.51,88.59,88.87,2171120.0,89.43,89.51,88.59,88.87,2171120.0
2022-07-28 10:30:00,88.87,89.59,88.66,89.51,2269514.0,88.87,89.59,88.66,89.51,2269514.0
2022-07-28 10:40:00,89.51,89.81,89.08,89.79,2349041.0,89.51,89.81,89.08,89.79,2349041.0
2022-07-28 10:50:00,89.79,90.0,89.65,89.95,1837897.0,89.79,90.0,89.65,89.95,1837897.0
2022-07-28 11:00:00,89.96,90.34,89.86,90.07,2047361.0,89.96,90.34,89.86,90.07,2047361.0
2022-07-28 11:10:00,90.09,90.25,89.74,89.79,1265809.0,90.09,90.25,89.74,89.79,1265809.0
2022-07-28 11:20:00,89.79,90.8,89.72,90.79,2063430.0,89.79,90.8,89.72,90.79,2063430.0
2022-07-28 11:30:00,90.78,91.15,90.7,91.14,2064037.0,90.78,91.15,90.7,91.14,2064037.0
2022-07-28 11:40:00,91.14,91.16,90.66,90.91,1664077.0,91.14,91.16,90.66,90.91,1664077.0
2022-07-28 11:50:00,90.92,91.11,90.85,90.86,1084194.0,90.92,91.11,90.85,90.86,1084194.0
2022-07-28 12:00:00,90.86,91.02,90.64,90.69,1051936.0,90.86,91.02,90.64,90.69,1051936.0
2022-07-28 12:10:00,90.7,90.79,90.31,90.34,1072528.0,90.7,90.79,90.31,90.34,1072528.0
2022-07-28 12:20:00,90.34,90.62,90.22,90.54,1145224.0,90.34,90.62,90.22,90.54,1145224.0
2022-07-28 12:30:00,90.54,90.64,90.33,90.53,697840.0,90.54,90.64,90.33,90.53,697840.0
2022-07-28 12:40:00,90.53,90.69,90.34,90.47,719112.0,90.53,90.69,90.34,90.47,719112.0
2022-07-28 12:50:00,90.48,90.79,90.33,90.41,909193.0,90.48,90.79,90.33,90.41,909193.0
2022-07-28 13:00:00,90.42,90.48,90.13,90.29,1420024.0,90.42,90.48,90.13,90.29,1420024.0
2022-07-28 13:10:00,90.3,90.65,90.25,90.6,1818231.0,90.3,90.65,90.25,90.6,1818231.0
2022-07-28 13:20:00,90.6,90.78,90.53,90.54,921324.0,90.6,90.78,90.53,90.54,921324.0
2022-07-28 13:30:00,90.55,90.98,90.51,90.86,954767.0,90.55,90.98,90.51,90.86,954767.0
2022-07-28 13:40:00,90.87,91.03,90.84,90.97,929420.0,90.87,91.03,90.84,90.97,929420.0
2022-07-28 13:50:00,90.96,91.11,90.79,91.01,924692.0,90.96,91.11,90.79,91.01,924692.0
2022-07-28 14:00:00,91.0,91.02,90.55,90.68,1006371.0,91.0,91.02,90.55,90.68,1006371.0
2022-07-28 14:10:00,90.67,90.68,90.32,90.53,1021757.0,90.67,90.68,90.32,90.53,1021757.0
2022-07-28 14:20:00,90.52,90.73,90.35,90.7,847105.0,90.52,90.73,90.35,90.7,847105.0
2022-07-28 14:30:00,90.69,90.81,90.54,90.81,832586.0,90.69,90.81,90.54,90.81,832586.0
2022-07-28 14:40:00,90.81,91.08,90.8,91.08,870980.0,90.81,91.08,90.8,91.08,870980.0
2022-07-28 14:50:00,91.08,91.37,90.98,91.34,1459785.0,91.08,91.37,90.98,91.34,1459785.0
2022-07-28 15:00:00,91.34,91.91,91.28,91.52,2990585.0,91.34,91.91,91.28,91.52,2990585.0
2022-07-28 15:10:00,91.52,91.99,91.43,91.91,1898045.0,91.52,91.99,91.43,91.91,1898045.0
2022-07-28 15:20:00,91.91,92.22,91.73,91.86,2272642.0,91.91,92.22,91.73,91.86,2272642.0
2022-07-28 15:30:00,91.87,91.92,91.37,91.44,1940199.0,91.87,91.92,91.37,91.44,1940199.0
2022-07-28 15:40:00,91.45,91.74,91.3,91.68,1989188.0,91.45,91.74,91.3,91.68,1989188.0
2022-07-28 15:50:00,91.67,91.84,91.47,91.65,2846793.0,91.67,91.84,91.47,91.65,2846793.0
2022-07-29 09:30:00,90.7,92.87,90.56,92.08,5332682.0,90.7,92.87,90.56,92.08,5332682.0
2022-07-29 09:40:00,92.08,93.59,91.96,93.08,3934749.0,92.08,93.59,91.96,93.08,3934749.0
2022-07-29 09:50:00,93.08,93.8,92.74,93.09,3247302.0,93.08,93.8,92.74,93.09,3247302.0
2022-07-29 10:00:00,93.09,93.71,92.8,92.82,2652707.0,93.09,93.71,92.8,92.82,2652707.0
2022-07-29 10:10:00,92.82,93.14,92.22,92.36,2493955.0,92.82,93.14,92.22,92.36,2493955.0
2022-07-29 10:20:00,92.37,93.14,92.11,92.96,2631000.0,92.37,93.14,92.11,92.96,2631000.0
2022-07-29 10:30:00,92.95,93.1,92.32,92.78,1823167.0,92.95,93.1,92.32,92.78,1823167.0
2022-07-29 10:40:00,92.79,93.25,92.61,92.83,1965689.0,92.79,93.25,92.61,92.83,1965689.0
2022-07-29 10:50:00,92.84,93.1,92.54,92.56,1321558.0,92.84,93.1,92.54,92.56,1321558.0
2022-07-29 11:00:00,92.56,92.92,92.46,92.76,1332807.0,92.56,92.92,92.46,92.76,1332807.0
2022-07-29 11:10:00,92.76,92.8,92.09,92.4,1502472.0,92.76,92.8,92.09,92.4,1502472.0
2022-07-29 11:20:00,92.38,92.48,91.83,91.95,1525905.0,92.38,92.48,91.83,91.95,1525905.0
2022-07-29 11:30:00,91.93,92.37,91.91,92.35,1325274.0,91.93,92.37,91.91,92.35,1325274.0
2022-07-29 11:40:00,92.35,92.54,92.32,92.41,1141647.0,92.35,92.54,92.32,92.41,1141647.0
2022-07-29 11:50:00,92.41,92.72,92.29,92.57,1199088.0,92.41,92.72,92.29,92.57,1199088.0
2022-07-29 12:00:00,92.58,92.9,92.45,92.56,1339499.0,92.58,92.9,92.45,92.56,1339499.0
2022-07-29 12:10:00,92.54,92.94,92.54,92.82,1148743.0,92.54,92.94,92.54,92.82,1148743.0
2022-07-29 12:20:00,92.82,92.89,92.62,92.74,1009934.0,92.82,92.89,92.62,92.74,1009934.0
2022-07-29 12:30:00,92.76,92.93,92.59,92.91,1064388.0,92.76,92.93,92.59,92.91,1064388.0
2022-07-29 12:40:00,92.91,92.94,92.53,92.9,1351718.0,92.91,92.94,92.53,92.9,1351718.0
2022-07-29 12:50:00,92.89,93.1,92.81,93.09,943337.0,92.89,93.1,92.81,93.09,943337.0
2022-07-29 13:00:00,93.09,93.12,92.75,93.01,1058826.0,93.09,93.12,92.75,93.01,1058826.0
2022-07-29 13:10:00,93.02,93.37,92.96,93.32,1286426.0,93.02,93.37,92.96,93.32,1286426.0
2022-07-29 13:20:00,93.33,93.65,93.3,93.53,1591686.0,93.33,93.65,93.3,93.53,1591686.0
2022-07-29 13:30:00,93.52,94.0,93.51,93.86,1481858.0,93.52,94.0,93.51,93.86,1481858.0
2022-07-29 13:40:00,93.86,93.99,93.62,93.69,1138003.0,93.86,93.99,93.62,93.69,1138003.0
2022-07-29 13:50:00,93.69,93.7,93.44,93.52,912214.0,93.69,93.7,93.44,93.52,912214.0
2022-07-29 14:00:00,93.52,93.77,93.38,93.76,982656.0,93.52,93.77,93.38,93.76,982656.0
2022-07-29 14:10:00,93.76,93.86,93.61,93.8,1058239.0,93.76,93.86,93.61,93.8,1058239.0
2022-07-29 14:20:00,93.79,94.08,93.68,93.97,1180178.0,93.79,94.08,93.68,93.97,1180178.0
2022-07-29 14:30:00,93.97,94.01,93.74,93.86,886334.0,93.97,94.01,93.74,93.86,886334.0
2022-07-29 14:40:00,93.87,93.91,93.64,93.77,851289.0,93.87,93.91,93.64,93.77,851289.0
2022-07-29 14:50:00,93.77,93.9,93.77,93.82,667142.0,93.77,93.9,93.77,93.82,667142.0
2022-07-29 15:00:00,93.83,94.03,93.73,93.78,1230194.0,93.83,94.03,93.73,93.78,1230194.0
2022-07-29 15:10:00,93.79,93.98,93.74,93.97,835451.0,93.79,93.98,93.74,93.97,835451.0
2022-07-29 15:20:00,93.96,94.22,93.95,94.22,1115198.0,93.96,94.22,93.95,94.22,1115198.0
2022-07-29 15:30:00,94.22,94.24,94.09,94.12,1184286.0,94.22,94.24,94.09,94.12,1184286.0
2022-07-29 15:40:00,94.12,94.81,94.07,94.72,2762292.0,94.12,94.81,94.07,94.72,2762292.0
2022-07-29 15:50:00,94.71,94.76,94.41,94.51,3633646.0,94.71,94.76,94.41,94.51,3633646.0
2022-08-01 09:30:00,95.59,95.69,93.96,95.37,6047390.0,95.59,95.69,93.96,95.37,6047390.0
2022-08-01 09:40:00,95.4,96.53,95.07,95.92,5136692.0,95.4,96.53,95.07,95.92,5136692.0
2022-08-01 09:50:00,95.92,96.7,95.81,95.88,3466459.0,95.92,96.7,95.81,95.88,3466459.0
2022-08-01 10:00:00,95.87,97.34,95.75,96.88,4409760.0,95.87,97.34,95.75,96.88,4409760.0
2022-08-01 10:10:00,96.9,97.63,96.67,96.7,3720575.0,96.9,97.63,96.67,96.7,3720575.0
2022-08-01 10:20:00,96.69,97.37,96.49,96.95,2906238.0,96.69,97.37,96.49,96.95,2906238.0
2022-08-01 10:30:00,96.98,97.86,96.96,97.51,2989342.0,96.98,97.86,96.96,97.51,2989342.0
2022-08-01 10:40:00,97.51,97.92,97.45,97.69,2484479.0,97.51,97.92,97.45,97.69,2484479.0
2022-08-01 10:50:00,97.69,98.39,97.69,98.07,2646619.0,97.69,98.39,97.69,98.07,2646619.0
2022-08-01 11:00:00,98.1,98.29,97.66,97.78,2111608.0,98.1,98.29,97.66,97.78,2111608.0
2022-08-01 11:10:00,97.79,97.97,97.45,97.62,1815289.0,97.79,97.97,97.45,97.62,1815289.0
2022-08-01 11:20:00,97.62,97.79,97.5,97.6,1406863.0,97.62,97.79,97.5,97.6,1406863.0
2022-08-01 11:30:00,97.61,97.62,97.06,97.21,1715526.0,97.61,97.62,97.06,97.21,1715526.0
2022-08-01 11:40:00,97.21,97.24,97.01,97.07,1145058.0,97.21,97.24,97.01,97.07,1145058.0
2022-08-01 11:50:00,97.06,97.26,96.8,97.2,1595386.0,97.06,97.26,96.8,97.2,1595386.0
2022-08-01 12:00:00,97.22,97.3,97.03,97.06,1156632.0,97.22,97.3,97.03,97.06,1156632.0
2022-08-01 12:10:00,97.05,97.2,96.5,96.67,1572892.0,97.05,97.2,96.5,96.67,1572892.0
2022-08-01 12:20:00,96.67,96.97,96.65,96.83,1074788.0,96.67,96.97,96.65,96.83,1074788.0
2022-08-01 12:30:00,96.84,96.9,96.48,96.62,1854456.0,96.84,96.9,96.48,96.62,1854456.0
2022-08-01 12:40:00,96.6,96.82,96.26,96.35,1292711.0,96.6,96.82,96.26,96.35,1292711.0
2022-08-01 12:50:00,96.36,96.49,96.27,96.43,1049945.0,96.36,96.49,96.27,96.43,1049945.0
2022-08-01 13:00:00,96.45,96.45,95.88,96.31,1856076.0,96.45,96.45,95.88,96.31,1856076.0
2022-08-01 13:10:00,96.3,96.42,95.95,95.96,1388591.0,96.3,96.42,95.95,95.96,1388591.0
2022-08-01 13:20:00,95.96,96.24,95.85,95.91,1502269.0,95.96,96.24,95.85,95.91,1502269.0
2022-08-01 13:30:00,95.89,96.08,95.79,96.06,1180692.0,95.89,96.08,95.79,96.06,1180692.0
2022-08-01 13:40:00,96.06,96.2,95.84,96.15,1501127.0,96.06,96.2,95.84,96.15,1501127.0
2022-08-01 13:50:00,96.15,96.31,95.88,96.1,1324892.0,96.15,96.31,95.88,96.1,1324892.0
2022-08-01 14:00:00,96.11,96.5,96.09,96.47,1601598.0,96.11,96.5,96.09,96.47,1601598.0
2022-08-01 14:10:00,96.48,96.85,96.33,96.78,1325875.0,96.48,96.85,96.33,96.78,1325875.0
2022-08-01 14:20:00,96.77,97.15,96.66,96.86,1695351.0,96.77,97.15,96.66,96.86,1695351.0
2022-08-01 14:30:00,96.84,97.1,96.82,97.07,1299495.0,96.84,97.1,96.82,97.07,1299495.0
2022-08-01 14:40:00,97.08,97.19,96.87,97.05,1509727.0,97.08,97.19,96.87,97.05,1509727.0
2022-08-01 14:50:00,97.06,97.56,96.95,97.42,1969977.0,97.06,97.56,96.95,97.42,1969977.0
2022-08-01 15:00:00,97.43,97.48,97.07,97.2,1527128.0,97.43,97.48,97.07,97.2,1527128.0
2022-08-01 15:10:00,97.2,97.33,96.85,97.02,1766284.0,97.2,97.33,96.85,97.02,1766284.0
2022-08-01 15:20:00,97.03,97.05,96.33,96.37,2127179.0,97.03,97.05,96.33,96.37,2127179.0
2022-08-01 15:30:00,96.36,96.65,96.34,96.59,1726031.0,96.36,96.65,96.34,96.59,1726031.0
2022-08-01 15:40:00,96.59,96.82,96.47,96.76,1934968.0,96.59,96.82,96.47,96.76,1934968.0
2022-08-01 15:50:00,96.76,96.95,96.6,96.79,3259339.0,96.76,96.95,96.6,96.79,3259339.0
2022-08-02 09:30:00,95.63,96.85,95.36,96.62,4582805.0,95.63,96.85,95.36,96.62,4582805.0
2022-08-02 09:40:00,96.65,97.52,96.28,97.08,3660467.0,96.65,97.52,96.28,97.08,3660467.0
2022-08-02 09:50:00,97.1,97.36,96.62,97.01,2706663.0,97.1,97.36,96.62,97.01,2706663.0
2022-08-02 10:00:00,97.01,97.24,96.3,96.31,2555203.0,97.01,97.24,96.3,96.31,2555203.0
2022-08-02 10:10:00,96.33,97.65,96.01,97.2,3385141.0,96.33,97.65,96.01,97.2,3385141.0
2022-08-02 10:20:00,97.2,97.49,96.72,97.21,2446369.0,97.2,97.49,96.72,97.21,2446369.0
2022-08-02 10:30:00,97.21,97.4,96.72,97.05,2568955.0,97.21,97.4,96.72,97.05,2568955.0
2022-08-02 10:40:00,97.03,97.99,96.81,97.97,3151832.0,97.03,97.99,96.81,97.97,3151832.0
2022-08-02 10:50:00,97.98,98.81,97.82,98.35,4466906.0,97.98,98.81,97.82,98.35,4466906.0
2022-08-02 11:00:00,98.35,98.59,98.07,98.2,2009632.0,98.35,98.59,98.07,98.2,2009632.0
2022-08-02 11:10:00,98.21,98.43,97.9,98.19,1786054.0,98.21,98.43,97.9,98.19,1786054.0
2022-08-02 11:20:00,98.19,98.56,97.76,98.45,1786816.0,98.19,98.56,97.76,98.45,1786816.0
2022-08-02 11:30:00,98.43,98.88,97.88,98.84,2373038.0,98.43,98.88,97.88,98.84,2373038.0
2022-08-02 11:40:00,98.85,99.06,98.63,99.04,2116503.0,98.85,99.06,98.63,99.04,2116503.0
2022-08-02 11:50:00,99.04,99.13,98.84,98.95,1804803.0,99.04,99.13,98.84,98.95,1804803.0
2022-08-02 12:00:00,98.96,99.5,98.88,99.48,2311793.0,98.96,99.5,98.88,99.48,2311793.0
2022-08-02 12:10:00,99.48,100.02,99.33,99.98,2819182.0,99.48,100.02,99.33,99.98,2819182.0
2022-08-02 12:20:00,99.98,100.79,99.94,100.42,3997822.0,99.98,100.79,99.94,100.42,3997822.0
2022-08-02 12:30:00,100.43,100.7,100.15,100.7,2243861.0,100.43,100.7,100.15,100.7,2243861.0
2022-08-02 12:40:00,100.7,100.92,100.31,100.64,2479970.0,100.7,100.92,100.31,100.64,2479970.0
2022-08-02 12:50:00,100.64,100.71,100.25,100.44,1873411.0,100.64,100.71,100.25,100.44,1873411.0
2022-08-02 13:00:00,100.44,100.66,100.06,100.33,1846360.0,100.44,100.66,100.06,100.33,1846360.0
2022-08-02 13:10:00,100.33,100.49,100.16,100.18,1257251.0,100.33,100.49,100.16,100.18,1257251.0
2022-08-02 13:20:00,100.19,100.28,99.36,99.47,2044840.0,100.19,100.28,99.36,99.47,2044840.0
2022-08-02 13:30:00,99.48,99.48,98.96,99.04,2736685.0,99.48,99.48,98.96,99.04,2736685.0
2022-08-02 13:40:00,99.04,99.47,98.91,99.23,2230902.0,99.04,99.47,98.91,99.23,2230902.0
2022-08-02 13:50:00,99.22,99.29,98.93,99.08,1525224.0,99.22,99.29,98.93,99.08,1525224.0
2022-08-02 14:00:00,99.08,99.65,98.79,99.6,2105255.0,99.08,99.65,98.79,99.6,2105255.0
2022-08-02 14:10:00,99.6,99.91,99.49,99.78,2097941.0,99.6,99.91,99.49,99.78,2097941.0
2022-08-02 14:20:00,99.78,99.96,99.64,99.76,1585891.0,99.78,99.96,99.64,99.76,1585891.0
2022-08-02 14:30:00,99.77,99.95,99.62,99.7,1464247.0,99.77,99.95,99.62,99.7,1464247.0
2022-08-02 14:40:00,99.7,99.86,99.26,99.77,1900224.0,99.7,99.86,99.26,99.77,1900224.0
2022-08-02 14:50:00,99.77,99.87,99.18,99.26,1771425.0,99.77,99.87,99.18,99.26,1771425.0
2022-08-02 15:00:00,99.25,99.58,99.22,99.3,1733394.0,99.25,99.58,99.22,99.3,1733394.0
2022-08-02 15:10:00,99.31,99.5,98.86,98.94,2017266.0,99.31,99.5,98.86,98.94,2017266.0
2022-08-02 15:20:00,98.94,99.77,98.86,99.76,2005017.0,98.94,99.77,98.86,99.76,2005017.0
2022-08-02 15:30:00,99.75,99.83,99.39,99.48,2175477.0,99.75,99.83,99.39,99.48,2175477.0
2022-08-02 15:40:00,99.49,99.56,99.21,99.38,1978307.0,99.49,99.56,99.21,99.38,1978307.0
2022-08-02 15:50:00,99.39,99.54,99.19,99.24,3200538.0,99.39,99.54,99.19,99.24,3200538.0
2022-08-03 09:30:00,94.83,97.03,94.27,96.86,9767609.0,94.83,97.03,94.27,96.86,9767609.0
2022-08-03 09:40:00,96.88,97.33,95.96,96.65,6630166.0,96.88,97.33,95.96,96.65,6630166.0
2022-08-03 09:50:00,96.66,98.51,96.44,98.08,6446174.0,96.66,98.51,96.44,98.08,6446174.0
2022-08-03 10:00:00,98.07,98.39,97.36,97.91,4840082.0,98.07,98.39,97.36,97.91,4840082.0
2022-08-03 10:10:00,97.92,98.77,97.57,97.81,4870795.0,97.92,98.77,97.57,97.81,4870795.0
2022-08-03 10:20:00,97.82,98.0,97.44,97.69,3244355.0,97.82,98.0,97.44,97.69,3244355.0
2022-08-03 10:30:00,97.67,97.71,96.62,96.71,3590885.0,97.67,97.71,96.62,96.71,3590885.0
2022-08-03 10:40:00,96.71,97.08,96.29,96.66,3598424.0,96.71,97.08,96.29,96.66,3598424.0
2022-08-03 10:50:00,96.66,96.97,96.4,96.51,2229650.0,96.66,96.97,96.4,96.51,2229650.0
2022-08-03 11:00:00,96.5,96.63,95.81,95.93,2826877.0,96.5,96.63,95.81,95.93,2826877.0
2022-08-03 11:10:00,95.92,96.73,95.77,96.25,3168017.0,95.92,96.73,95.77,96.25,3168017.0
2022-08-03 11:20:00,96.24,96.48,96.1,96.43,1832632.0,96.24,96.48,96.1,96.43,1832632.0
2022-08-03 11:30:00,96.43,96.91,96.25,96.76,2416634.0,96.43,96.91,96.25,96.76,2416634.0
2022-08-03 11:40:00,96.76,96.81,96.4,96.73,1965770.0,96.76,96.81,96.4,96.73,1965770.0
2022-08-03 11:50:00,96.71,96.74,96.14,96.33,1544052.0,96.71,96.74,96.14,96.33,1544052.0
2022-08-03 12:00:00,96.33,96.42,96.1,96.16,1432091.0,96.33,96.42,96.1,96.16,1432091.0
2022-08-03 12:10:00,96.17,96.17,95.69,96.08,2155289.0,96.17,96.17,95.69,96.08,2155289.0
2022-08-03 12:20:00,96.08,96.13,95.58,95.62,1414943.0,96.08,96.13,95.58,95.62,1414943.0
2022-08-03 12:30:00,95.61,96.49,95.59,96.45,2046304.0,95.61,96.49,95.59,96.45,2046304.0
2022-08-03 12:40:00,96.45,96.53,96.31,96.5,1733553.0,96.45,96.53,96.31,96.5,1733553.0
2022-08-03 12:50:00,96.49,97.08,96.48,97.06,2536174.0,96.49,97.08,96.48,97.06,2536174.0
2022-08-03 13:00:00,97.06,97.32,96.96,97.2,2069935.0,97.06,97.32,96.96,97.2,2069935.0
2022-08-03 13:10:00,97.21,97.39,97.0,97.2,1879693.0,97.21,97.39,97.0,97.2,1879693.0
2022-08-03 13:20:00,97.21,97.54,96.86,97.5,2244839.0,97.21,97.54,96.86,97.5,2244839.0
2022-08-03 13:30:00,97.51,98.04,97.42,97.79,3388776.0,97.51,98.04,97.42,97.79,3388776.0
2022-08-03 13:40:00,97.79,97.84,97.21,97.55,1817503.0,97.79,97.84,97.21,97.55,1817503.0
2022-08-03 13:50:00,97.55,98.03,97.43,97.74,2690622.0,97.55,98.03,97.43,97.74,2690622.0
2022-08-03 14:00:00,97.75,97.87,97.59,97.79,1463220.0,97.75,97.87,97.59,97.79,1463220.0
2022-08-03 14:10:00,97.8,98.25,97.72,98.24,2354694.0,97.8,98.25,97.72,98.24,2354694.0
2022-08-03 14:20:00,98.24,98.52,98.1,98.21,2478900.0,98.24,98.52,98.1,98.21,2478900.0
2022-08-03 14:30:00,98.2,98.46,98.01,98.05,1787311.0,98.2,98.46,98.01,98.05,1787311.0
2022-08-03 14:40:00,98.04,98.15,97.76,98.02,1979994.0,98.04,98.15,97.76,98.02,1979994.0
2022-08-03 14:50:00,98.03,98.1,97.76,97.9,1601185.0,98.03,98.1,97.76,97.9,1601185.0
2022-08-03 15:00:00,97.9,98.21,97.62,97.92,2036257.0,97.9,98.21,97.62,97.92,2036257.0
2022-08-03 15:10:00,97.93,97.98,97.4,97.49,1725342.0,97.93,97.98,97.4,97.49,1725342.0
2022-08-03 15:20:00,97.48,98.0,97.48,97.9,1849905.0,97.48,98.0,97.48,97.9,1849905.0
2022-08-03 15:30:00,97.91,98.44,97.89,98.4,2061886.0,97.91,98.44,97.89,98.4,2061886.0
2022-08-03 15:40:00,98.41,98.52,97.77,97.95,2710310.0,98.41,98.52,97.77,97.95,2710310.0
2022-08-03 15:50:00,97.95,98.48,97.95,98.09,3749955.0,97.95,98.48,97.95,98.09,3749955.0
2022-08-04 09:30:00,97.59,99.64,97.26,98.85,5556981.0,97.59,99.64,97.26,98.85,5556981.0
2022-08-04 09:40:00,98.86,100.75,98.82,99.99,5984166.0,98.86,100.75,98.82,99.99,5984166.0
2022-08-04 09:50:00,99.99,100.63,99.49,100.35,4463003.0,99.99,100.63,99.49,100.35,4463003.0
2022-08-04 10:00:00,100.36,100.98,100.06,100.71,4784758.0,100.36,100.98,100.06,100.71,4784758.0
2022-08-04 10:10:00,100.72,100.95,99.97,100.5,3744039.0,100.72,100.95,99.97,100.5,3744039.0
2022-08-04 10:20:00,100.5,101.49,100.34,101.16,4276790.0,100.5,101.49,100.34,101.16,4276790.0
2022-08-04 10:30:00,101.17,101.28,100.05,100.15,3933936.0,101.17,101.28,100.05,100.15,3933936.0
2022-08-04 10:40:00,100.16,101.41,100.16,101.24,4250418.0,100.16,101.41,100.16,101.24,4250418.0
2022-08-04 10:50:00,101.24,101.95,101.18,101.72,3209871.0,101.24,101.95,101.18,101.72,3209871.0
2022-08-04 11:00:00,101.72,102.06,101.58,101.79,2867480.0,101.72,102.06,101.58,101.79,2867480.0
2022-08-04 11:10:00,101.79,102.0,100.91,101.51,3131834.0,101.79,102.0,100.91,101.51,3131834.0
2022-08-04 11:20:00,101.51,102.57,101.5,102.26,4103044.0,101.51,102.57,101.5,102.26,4103044.0
2022-08-04 11:30:00,102.26,102.63,101.99,102.31,2523028.0,102.26,102.63,101.99,102.31,2523028.0
2022-08-04 11:40:00,102.3,102.99,102.21,102.99,2640431.0,102.3,102.99,102.21,102.99,2640431.0
2022-08-04 11:50:00,102.99,104.05,102.99,103.93,4191843.0,102.99,104.05,102.99,103.93,4191843.0
2022-08-04 12:00:00,103.93,104.31,103.39,103.75,4319368.0,103.93,104.31,103.39,103.75,4319368.0
2022-08-04 12:10:00,103.74,104.59,103.58,103.76,3920955.0,103.74,104.59,103.58,103.76,3920955.0
2022-08-04 12:20:00,103.75,104.09,103.65,103.98,2390493.0,103.75,104.09,103.65,103.98,2390493.0
2022-08-04 12:30:00,103.97,104.0,103.18,103.22,2030137.0,103.97,104.0,103.18,103.22,2030137.0
2022-08-04 12:40:00,103.23,103.52,102.64,102.81,3081496.0,103.23,103.52,102.64,102.81,3081496.0
2022-08-04 12:50:00,102.81,103.33,102.79,103.05,2099943.0,102.81,103.33,102.79,103.05,2099943.0
2022-08-04 13:00:00,103.06,103.65,103.04,103.61,2030264.0,103.06,103.65,103.04,103.61,2030264.0
2022-08-04 13:10:00,103.62,103.9,103.55,103.9,1480966.0,103.62,103.9,103.55,103.9,1480966.0
2022-08-04 13:20:00,103.9,104.04,103.7,103.83,1812186.0,103.9,104.04,103.7,103.83,1812186.0
2022-08-04 13:30:00,103.82,104.18,103.7,103.92,1745915.0,103.82,104.18,103.7,103.92,1745915.0
2022-08-04 13:40:00,103.93,104.04,103.62,103.89,1442039.0,103.93,104.04,103.62,103.89,1442039.0
2022-08-04 13:50:00,103.89,104.12,103.71,104.05,1389267.0,103.89,104.12,103.71,104.05,1389267.0
2022-08-04 14:00:00,104.06,104.06,103.53,103.64,1494315.0,104.06,104.06,103.53,103.64,1494315.0
2022-08-04 14:10:00,103.62,104.17,103.33,104.13,2172197.0,103.62,104.17,103.33,104.13,2172197.0
2022-08-04 14:20:00,104.13,104.14,103.71,104.02,1535550.0,104.13,104.14,103.71,104.02,1535550.0
2022-08-04 14:30:00,104.03,104.09,103.58,103.72,1334370.0,104.03,104.09,103.58,103.72,1334370.0
2022-08-04 14:40:00,103.71,103.94,103.5,103.85,1657137.0,103.71,103.94,103.5,103.85,1657137.0
2022-08-04 14:50:00,103.86,104.06,103.75,103.8,1330204.0,103.86,104.06,103.75,103.8,1330204.0
2022-08-04 15:00:00,103.8,104.0,103.66,103.95,1387464.0,103.8,104.0,103.66,103.95,1387464.0
2022-08-04 15:10:00,103.96,104.36,103.92,104.21,2397135.0,103.96,104.36,103.92,104.21,2397135.0
2022-08-04 15:20:00,104.22,104.23,103.84,104.14,2111346.0,104.22,104.23,103.84,104.14,2111346.0
2022-08-04 15:30:00,104.14,104.15,103.66,103.82,1751628.0,104.14,104.15,103.66,103.82,1751628.0
2022-08-04 15:40:00,103.82,103.96,103.69,103.83,1714787.0,103.82,103.96,103.69,103.83,1714787.0
2022-08-04 15:50:00,103.83,103.99,103.81,103.92,2802973.0,103.83,103.99,103.81,103.92,2802973.0
2022-08-05 09:30:00,101.05,102.68,100.98,102.52,5745200.0,101.05,102.68,100.98,102.52,5745200.0
2022-08-05 09:40:00,102.51,102.66,101.27,101.94,4307809.0,102.51,102.66,101.27,101.94,4307809.0
2022-08-05 09:50:00,101.93,102.29,101.65,102.13,3475041.0,101.93,102.29,101.65,102.13,3475041.0
2022-08-05 10:00:00,102.14,102.72,101.78,102.56,3248469.0,102.14,102.72,101.78,102.56,3248469.0
2022-08-05 10:10:00,102.57,103.5,102.53,103.36,4063090.0,102.57,103.5,102.53,103.36,4063090.0
2022-08-05 10:20:00,103.37,103.77,103.22,103.53,3290484.0,103.37,103.77,103.22,103.53,3290484.0
2022-08-05 10:30:00,103.51,103.68,103.05,103.22,2287502.0,103.51,103.68,103.05,103.22,2287502.0
2022-08-05 10:40:00,103.21,103.86,102.88,103.77,2794304.0,103.21,103.86,102.88,103.77,2794304.0
2022-08-05 10:50:00,103.78,103.79,102.83,102.86,2492385.0,103.78,103.79,102.83,102.86,2492385.0
2022-08-05 11:00:00,102.86,103.1,102.51,103.09,2463914.0,102.86,103.1,102.51,103.09,2463914.0
2022-08-05 11:10:00,103.09,103.1,102.34,102.49,2213395.0,103.09,103.1,102.34,102.49,2213395.0
2022-08-05 11:20:00,102.48,102.57,101.5,101.51,2309469.0,102.48,102.57,101.5,101.51,2309469.0
2022-08-05 11:30:00,101.51,102.15,101.45,101.85,2355302.0,101.51,102.15,101.45,101.85,2355302.0
2022-08-05 11:40:00,101.84,101.99,101.32,101.79,1773605.0,101.84,101.99,101.32,101.79,1773605.0
2022-08-05 11:50:00,101.8,102.15,101.69,102.09,1752310.0,101.8,102.15,101.69,102.09,1752310.0
2022-08-05 12:00:00,102.09,102.64,102.08,102.47,1913523.0,102.09,102.64,102.08,102.47,1913523.0
2022-08-05 12:10:00,102.46,102.88,102.44,102.77,1386852.0,102.46,102.88,102.44,102.77,1386852.0
2022-08-05 12:20:00,102.76,102.88,102.28,102.5,1485659.0,102.76,102.88,102.28,102.5,1485659.0
2022-08-05 12:30:00,102.49,102.51,101.89,102.19,1281860.0,102.49,102.51,101.89,102.19,1281860.0
2022-08-05 12:40:00,102.19,103.04,102.17,103.0,2034867.0,102.19,103.04,102.17,103.0,2034867.0
2022-08-05 12:50:00,103.0,103.29,102.95,103.15,1334019.0,103.0,103.29,102.95,103.15,1334019.0
2022-08-05 13:00:00,103.16,103.56,103.06,103.44,1496119.0,103.16,103.56,103.06,103.44,1496119.0
2022-08-05 13:10:00,103.43,103.72,103.38,103.41,1564488.0,103.43,103.72,103.38,103.41,1564488.0
2022-08-05 13:20:00,103.42,103.45,103.1,103.23,1682104.0,103.42,103.45,103.1,103.23,1682104.0
2022-08-05 13:30:00,103.23,103.52,102.93,103.12,1558310.0,103.23,103.52,102.93,103.12,1558310.0
2022-08-05 13:40:00,103.12,103.13,102.56,102.67,1509943.0,103.12,103.13,102.56,102.67,1509943.0
2022-08-05 13:50:00,102.67,102.83,102.34,102.77,1722032.0,102.67,102.83,102.34,102.77,1722032.0
2022-08-05 14:00:00,102.78,102.99,102.63,102.88,1740458.0,102.78,102.99,102.63,102.88,1740458.0
2022-08-05 14:10:00,102.87,102.94,102.49,102.64,1299187.0,102.87,102.94,102.49,102.64,1299187.0
2022-08-05 14:20:00,102.63,102.64,102.13,102.14,1110410.0,102.63,102.64,102.13,102.14,1110410.0
2022-08-05 14:30:00,102.14,102.37,102.08,102.21,1259728.0,102.14,102.37,102.08,102.21,1259728.0
2022-08-05 14:40:00,102.21,102.34,102.07,102.14,1029287.0,102.21,102.34,102.07,102.14,1029287.0
2022-08-05 14:50:00,102.12,102.2,101.9,102.1,1122401.0,102.12,102.2,101.9,102.1,1122401.0
2022-08-05 15:00:00,102.09,102.3,101.96,102.18,1186451.0,102.09,102.3,101.96,102.18,1186451.0
2022-08-05 15:10:00,102.18,102.43,102.13,102.2,1379682.0,102.18,102.43,102.13,102.2,1379682.0
2022-08-05 15:20:00,102.2,102.33,102.1,102.29,1076937.0,102.2,102.33,102.1,102.29,1076937.0
2022-08-05 15:30:00,102.28,102.32,101.83,101.84,1400299.0,102.28,102.32,101.83,101.84,1400299.0
2022-08-05 15:40:00,101.84,102.25,101.65,102.18,2273973.0,101.84,102.25,101.65,102.18,2273973.0
2022-08-05 15:50:00,102.2,102.46,102.13,102.27,2768345.0,102.2,102.46,102.13,102.27,2768345.0
2022-08-08 09:30:00,100.06,101.8,99.23,101.26,5151229.0,100.06,101.8,99.23,101.26,5151229.0
2022-08-08 09:40:00,101.26,101.52,100.42,100.92,3970247.0,101.26,101.52,100.42,100.92,3970247.0
2022-08-08 09:50:00,100.93,101.25,100.5,101.0,3033543.0,100.93,101.25,100.5,101.0,3033543.0
2022-08-08 10:00:00,101.0,101.47,100.68,101.25,2774384.0,101.0,101.47,100.68,101.25,2774384.0
2022-08-08 10:10:00,101.25,101.35,100.61,100.77,2425615.0,101.25,101.35,100.61,100.77,2425615.0
2022-08-08 10:20:00,100.76,100.86,100.11,100.29,2209574.0,100.76,100.86,100.11,100.29,2209574.0
2022-08-08 10:30:00,100.3,100.79,100.18,100.41,1942305.0,100.3,100.79,100.18,100.41,1942305.0
2022-08-08 10:40:00,100.4,100.54,99.36,99.51,2553651.0,100.4,100.54,99.36,99.51,2553651.0
2022-08-08 10:50:00,99.5,99.94,99.47,99.7,2222319.0,99.5,99.94,99.47,99.7,2222319.0
2022-08-08 11:00:00,99.7,100.19,99.62,99.94,1821960.0,99.7,100.19,99.62,99.94,1821960.0
2022-08-08 11:10:00,99.93,100.04,99.25,99.39,1444864.0,99.93,100.04,99.25,99.39,1444864.0
2022-08-08 11:20:00,99.39,99.6,99.01,99.16,1773009.0,99.39,99.6,99.01,99.16,1773009.0
2022-08-08 11:30:00,99.16,99.63,98.78,98.87,2004640.0,99.16,99.63,98.78,98.87,2004640.0
2022-08-08 11:40:00,98.86,99.05,97.99,98.13,2635489.0,98.86,99.05,97.99,98.13,2635489.0
2022-08-08 11:50:00,98.13,99.2,98.13,99.12,2220360.0,98.13,99.2,98.13,99.12,2220360.0
2022-08-08 12:00:00,99.12,99.43,98.72,98.88,2317570.0,99.12,99.43,98.72,98.88,2317570.0
2022-08-08 12:10:00,98.87,99.25,98.19,98.41,2103163.0,98.87,99.25,98.19,98.41,2103163.0
2022-08-08 12:20:00,98.41,98.95,98.36,98.54,1750729.0,98.41,98.95,98.36,98.54,1750729.0
2022-08-08 12:30:00,98.53,99.25,98.48,99.19,1658775.0,98.53,99.25,98.48,99.19,1658775.0
2022-08-08 12:40:00,99.18,99.78,99.18,99.72,1784954.0,99.18,99.78,99.18,99.72,1784954.0
2022-08-08 12:50:00,99.72,100.07,99.72,99.78,1643686.0,99.72,100.07,99.72,99.78,1643686.0
2022-08-08 13:00:00,99.78,100.19,99.68,100.11,1334322.0,99.78,100.19,99.68,100.11,1334322.0
2022-08-08 13:10:00,100.1,100.75,100.07,100.68,1756119.0,100.1,100.75,100.07,100.68,1756119.0
2022-08-08 13:20:00,100.67,100.68,100.33,100.43,1438374.0,100.67,100.68,100.33,100.43,1438374.0
2022-08-08 13:30:00,100.43,100.75,100.22,100.35,1702607.0,100.43,100.75,100.22,100.35,1702607.0
2022-08-08 13:40:00,100.33,100.59,100.28,100.3,1061979.0,100.33,100.59,100.28,100.3,1061979.0
2022-08-08 13:50:00,100.29,100.63,100.26,100.5,1113885.0,100.29,100.63,100.26,100.5,1113885.0
2022-08-08 14:00:00,100.52,100.52,99.51,99.95,2012423.0,100.52,100.52,99.51,99.95,2012423.0
2022-08-08 14:10:00,99.96,99.96,99.44,99.75,1457594.0,99.96,99.96,99.44,99.75,1457594.0
2022-08-08 14:20:00,99.72,99.86,99.49,99.68,1067523.0,99.72,99.86,99.49,99.68,1067523.0
2022-08-08 14:30:00,99.65,99.75,99.19,99.22,1298407.0,99.65,99.75,99.19,99.22,1298407.0
2022-08-08 14:40:00,99.23,99.59,99.18,99.52,1364906.0,99.23,99.59,99.18,99.52,1364906.0
2022-08-08 14:50:00,99.52,99.78,99.24,99.7,1237672.0,99.52,99.78,99.24,99.7,1237672.0
2022-08-08 15:00:00,99.7,99.86,99.52,99.62,1265198.0,99.7,99.86,99.52,99.62,1265198.0
2022-08-08 15:10:00,99.61,99.93,99.5,99.72,1570297.0,99.61,99.93,99.5,99.72,1570297.0
2022-08-08 15:20:00,99.72,99.94,99.61,99.77,1252245.0,99.72,99.94,99.61,99.77,1252245.0
2022-08-08 15:30:00,99.78,100.22,99.64,100.21,1475296.0,99.78,100.22,99.64,100.21,1475296.0
2022-08-08 15:40:00,100.2,100.42,99.7,100.1,2287462.0,100.2,100.42,99.7,100.1,2287462.0
2022-08-08 15:50:00,100.1,100.32,99.98,100.04,2585494.0,100.1,100.32,99.98,100.04,2585494.0
2022-08-09 09:30:00,97.97,98.05,96.86,97.12,4752914.0,97.97,98.05,96.86,97.12,4752914.0
2022-08-09 09:40:00,97.09,97.91,96.92,97.28,3677143.0,97.09,97.91,96.92,97.28,3677143.0
2022-08-09 09:50:00,97.29,97.54,96.43,96.55,2985595.0,97.29,97.54,96.43,96.55,2985595.0
2022-08-09 10:00:00,96.55,96.69,96.1,96.11,2712687.0,96.55,96.69,96.1,96.11,2712687.0
2022-08-09 10:10:00,96.12,96.46,95.88,96.21,2758339.0,96.12,96.46,95.88,96.21,2758339.0
2022-08-09 10:20:00,96.2,96.59,95.89,96.56,2237493.0,96.2,96.59,95.89,96.56,2237493.0
2022-08-09 10:30:00,96.56,96.65,96.08,96.09,2133271.0,96.56,96.65,96.08,96.09,2133271.0
2022-08-09 10:40:00,96.09,96.63,95.88,96.56,2216132.0,96.09,96.63,95.88,96.56,2216132.0
2022-08-09 10:50:00,96.57,96.78,96.27,96.49,2181617.0,96.57,96.78,96.27,96.49,2181617.0
2022-08-09 11:00:00,96.49,96.5,95.82,96.17,1968259.0,96.49,96.5,95.82,96.17,1968259.0
2022-08-09 11:10:00,96.17,96.54,96.08,96.36,1800647.0,96.17,96.54,96.08,96.36,1800647.0
2022-08-09 11:20:00,96.37,96.47,95.91,96.11,1475521.0,96.37,96.47,95.91,96.11,1475521.0
2022-08-09 11:30:00,96.11,96.23,95.61,95.63,1654317.0,96.11,96.23,95.61,95.63,1654317.0
2022-08-09 11:40:00,95.61,95.83,95.37,95.43,1602697.0,95.61,95.83,95.37,95.43,1602697.0
2022-08-09 11:50:00,95.42,95.42,94.76,94.92,2047773.0,95.42,95.42,94.76,94.92,2047773.0
2022-08-09 12:00:00,94.92,95.0,94.26,94.3,2092153.0,94.92,95.0,94.26,94.3,2092153.0
2022-08-09 12:10:00,94.29,94.41,93.88,94.0,2701404.0,94.29,94.41,93.88,94.0,2701404.0
2022-08-09 12:20:00,94.02,94.38,93.93,94.08,1990837.0,94.02,94.38,93.93,94.08,1990837.0
2022-08-09 12:30:00,94.07,94.25,93.75,94.09,1955169.0,94.07,94.25,93.75,94.09,1955169.0
2022-08-09 12:40:00,94.08,94.17,93.67,94.0,1601748.0,94.08,94.17,93.67,94.0,1601748.0
2022-08-09 12:50:00,94.0,94.19,93.75,94.18,1416456.0,94.0,94.19,93.75,94.18,1416456.0
2022-08-09 13:00:00,94.18,94.52,94.17,94.42,1938517.0,94.18,94.52,94.17,94.42,1938517.0
2022-08-09 13:10:00,94.42,94.54,94.27,94.37,1455754.0,94.42,94.54,94.27,94.37,1455754.0
2022-08-09 13:20:00,94.37,94.75,94.37,94.73,1309246.0,94.37,94.75,94.37,94.73,1309246.0
2022-08-09 13:30:00,94.72,94.77,94.27,94.32,938702.0,94.72,94.77,94.27,94.32,938702.0
2022-08-09 13:40:00,94.32,94.9,94.26,94.77,1323685.0,94.32,94.9,94.26,94.77,1323685.0
2022-08-09 13:50:00,94.77,95.08,94.72,95.03,1466484.0,94.77,95.08,94.72,95.03,1466484.0
2022-08-09 14:00:00,95.03,95.22,94.8,94.96,1479482.0,95.03,95.22,94.8,94.96,1479482.0
2022-08-09 14:10:00,94.96,94.97,94.57,94.66,1072312.0,94.96,94.97,94.57,94.66,1072312.0
2022-08-09 14:20:00,94.64,94.83,94.54,94.73,1173602.0,94.64,94.83,94.54,94.73,1173602.0
2022-08-09 14:30:00,94.73,95.21,94.68,95.0,1613112.0,94.73,95.21,94.68,95.0,1613112.0
2022-08-09 14:40:00,94.99,95.33,94.87,95.28,1462606.0,94.99,95.33,94.87,95.28,1462606.0
2022-08-09 14:50:00,95.29,95.55,95.24,95.28,1678048.0,95.29,95.55,95.24,95.28,1678048.0
2022-08-09 15:00:00,95.28,95.52,95.27,95.47,1381139.0,95.28,95.52,95.27,95.47,1381139.0
2022-08-09 15:10:00,95.48,95.76,95.34,95.69,1780456.0,95.48,95.76,95.34,95.69,1780456.0
2022-08-09 15:20:00,95.68,95.82,95.51,95.54,1571863.0,95.68,95.82,95.51,95.54,1571863.0
2022-08-09 15:30:00,95.55,95.69,95.48,95.61,1527618.0,95.55,95.69,95.48,95.61,1527618.0
2022-08-09 15:40:00,95.62,95.74,95.3,95.5,1972211.0,95.62,95.74,95.3,95.5,1972211.0
2022-08-09 15:50:00,95.5,95.76,95.48,95.53,2730811.0,95.5,95.76,95.48,95.53,2730811.0
2022-08-10 09:30:00,98.44,98.76,96.58,96.58,5074444.0,98.44,98.76,96.58,96.58,5074444.0
2022-08-10 09:40:00,96.59,97.18,96.16,96.85,4403773.0,96.59,97.18,96.16,96.85,4403773.0
2022-08-10 09:50:00,96.86,97.2,96.47,96.9,2991424.0,96.86,97.2,96.47,96.9,2991424.0
2022-08-10 10:00:00,96.91,97.5,96.6,96.69,3239262.0,96.91,97.5,96.6,96.69,3239262.0
2022-08-10 10:10:00,96.7,96.91,95.87,95.87,2656978.0,96.7,96.91,95.87,95.87,2656978.0
2022-08-10 10:20:00,95.87,96.23,95.61,96.08,2475739.0,95.87,96.23,95.61,96.08,2475739.0
2022-08-10 10:30:00,96.07,96.77,95.73,96.63,2571278.0,96.07,96.77,95.73,96.63,2571278.0
2022-08-10 10:40:00,96.62,97.12,96.54,97.02,2387959.0,96.62,97.12,96.54,97.02,2387959.0
2022-08-10 10:50:00,97.03,97.43,97.0,97.34,1988728.0,97.03,97.43,97.0,97.34,1988728.0
2022-08-10 11:00:00,97.35,97.8,97.35,97.5,2330140.0,97.35,97.8,97.35,97.5,2330140.0
2022-08-10 11:10:00,97.51,97.95,97.21,97.79,2464588.0,97.51,97.95,97.21,97.79,2464588.0
2022-08-10 11:20:00,97.79,98.05,97.76,98.02,2178282.0,97.79,98.05,97.76,98.02,2178282.0
2022-08-10 11:30:00,98.01,98.36,97.83,98.03,2180378.0,98.01,98.36,97.83,98.03,2180378.0
2022-08-10 11:40:00,98.03,98.56,98.01,98.34,2168236.0,98.03,98.56,98.01,98.34,2168236.0
2022-08-10 11:50:00,98.34,98.63,98.07,98.47,1880825.0,98.34,98.63,98.07,98.47,1880825.0
2022-08-10 12:00:00,98.46,98.74,98.46,98.61,1418892.0,98.46,98.74,98.46,98.61,1418892.0
2022-08-10 12:10:00,98.61,98.8,98.23,98.25,1868280.0,98.61,98.8,98.23,98.25,1868280.0
2022-08-10 12:20:00,98.25,98.31,97.91,98.09,1573792.0,98.25,98.31,97.91,98.09,1573792.0
2022-08-10 12:30:00,98.11,98.18,97.96,98.08,806058.0,98.11,98.18,97.96,98.08,806058.0
2022-08-10 12:40:00,98.08,98.19,97.76,98.04,987719.0,98.08,98.19,97.76,98.04,987719.0
2022-08-10 12:50:00,98.05,98.07,97.72,97.89,859677.0,98.05,98.07,97.72,97.89,859677.0
2022-08-10 13:00:00,97.9,98.22,97.65,98.16,1107705.0,97.9,98.22,97.65,98.16,1107705.0
2022-08-10 13:10:00,98.16,98.38,98.12,98.32,969888.0,98.16,98.38,98.12,98.32,969888.0
2022-08-10 13:20:00,98.33,98.42,98.2,98.26,926645.0,98.33,98.42,98.2,98.26,926645.0
2022-08-10 13:30:00,98.26,98.46,98.06,98.45,1119025.0,98.26,98.46,98.06,98.45,1119025.0
2022-08-10 13:40:00,98.45,98.53,98.32,98.53,857770.0,98.45,98.53,98.32,98.53,857770.0
2022-08-10 13:50:00,98.53,98.62,98.37,98.41,726416.0,98.53,98.62,98.37,98.41,726416.0
2022-08-10 14:00:00,98.42,98.65,98.36,98.57,923913.0,98.42,98.65,98.36,98.57,923913.0
2022-08-10 14:10:00,98.57,98.57,98.27,98.29,740942.0,98.57,98.57,98.27,98.29,740942.0
2022-08-10 14:20:00,98.3,98.66,98.27,98.63,845015.0,98.3,98.66,98.27,98.63,845015.0
2022-08-10 14:30:00,98.64,98.95,98.48,98.84,1312085.0,98.64,98.95,98.48,98.84,1312085.0
2022-08-10 14:40:00,98.84,98.94,98.62,98.64,785920.0,98.84,98.94,98.62,98.64,785920.0
2022-08-10 14:50:00,98.63,98.78,98.55,98.63,694477.0,98.63,98.78,98.55,98.63,694477.0
2022-08-10 15:00:00,98.64,98.67,98.37,98.39,948789.0,98.64,98.67,98.37,98.39,948789.0
2022-08-10 15:10:00,98.38,98.77,98.3,98.75,845889.0,98.38,98.77,98.3,98.75,845889.0
2022-08-10 15:20:00,98.75,99.13,98.71,99.02,1927077.0,98.75,99.13,98.71,99.02,1927077.0
2022-08-10 15:30:00,99.01,99.05,98.66,99.01,1663002.0,99.01,99.05,98.66,99.01,1663002.0
2022-08-10 15:40:00,99.0,99.19,98.83,99.03,1433566.0,99.0,99.19,98.83,99.03,1433566.0
2022-08-10 15:50:00,99.03,99.35,98.92,99.05,2431710.0,99.03,99.35,98.92,99.05,2431710.0
2022-08-11 09:30:00,99.93,100.22,99.12,100.05,3972525.0,99.93,100.22,99.12,100.05,3972525.0
2022-08-11 09:40:00,100.06,101.19,100.01,101.01,3903172.0,100.06,101.19,100.01,101.01,3903172.0
2022-08-11 09:50:00,101.01,101.31,100.8,101.28,2583129.0,101.01,101.31,100.8,101.28,2583129.0
2022-08-11 10:00:00,101.29,101.77,101.24,101.64,2764444.0,101.29,101.77,101.24,101.64,2764444.0
2022-08-11 10:10:00,101.65,102.37,101.45,102.31,2591125.0,101.65,102.37,101.45,102.31,2591125.0
2022-08-11 10:20:00,102.31,102.33,101.6,101.68,2476092.0,102.31,102.33,101.6,101.68,2476092.0
2022-08-11 10:30:00,101.69,102.3,101.69,101.9,2223805.0,101.69,102.3,101.69,101.9,2223805.0
2022-08-11 10:40:00,101.91,101.97,101.16,101.34,2393612.0,101.91,101.97,101.16,101.34,2393612.0
2022-08-11 10:50:00,101.36,101.98,101.25,101.89,1911149.0,101.36,101.98,101.25,101.89,1911149.0
2022-08-11 11:00:00,101.9,101.95,100.36,100.51,2639324.0,101.9,101.95,100.36,100.51,2639324.0
2022-08-11 11:10:00,100.52,100.84,99.92,99.95,2182195.0,100.52,100.84,99.92,99.95,2182195.0
2022-08-11 11:20:00,99.95,100.42,99.95,100.4,1782174.0,99.95,100.42,99.95,100.4,1782174.0
2022-08-11 11:30:00,100.42,100.91,100.31,100.62,1889685.0,100.42,100.91,100.31,100.62,1889685.0
2022-08-11 11:40:00,100.62,100.82,100.09,100.18,1432815.0,100.62,100.82,100.09,100.18,1432815.0
2022-08-11 11:50:00,100.18,100.2,99.58,99.89,1917968.0,100.18,100.2,99.58,99.89,1917968.0
2022-08-11 12:00:00,99.89,100.16,99.77,99.8,1340028.0,99.89,100.16,99.77,99.8,1340028.0
2022-08-11 12:10:00,99.78,99.97,99.39,99.65,1493257.0,99.78,99.97,99.39,99.65,1493257.0
2022-08-11 12:20:00,99.65,99.84,99.37,99.83,1371163.0,99.65,99.84,99.37,99.83,1371163.0
2022-08-11 12:30:00,99.84,100.13,99.81,99.91,1192751.0,99.84,100.13,99.81,99.91,1192751.0
2022-08-11 12:40:00,99.92,100.03,99.58,99.74,805042.0,99.92,100.03,99.58,99.74,805042.0
2022-08-11 12:50:00,99.74,99.98,99.7,99.9,859362.0,99.74,99.98,99.7,99.9,859362.0
2022-08-11 13:00:00,99.9,99.96,99.33,99.43,1124633.0,99.9,99.96,99.33,99.43,1124633.0
2022-08-11 13:10:00,99.44,99.93,99.39,99.86,1209999.0,99.44,99.93,99.39,99.86,1209999.0
2022-08-11 13:20:00,99.86,99.97,99.6,99.7,1320199.0,99.86,99.97,99.6,99.7,1320199.0
2022-08-11 13:30:00,99.69,99.8,99.45,99.71,1110688.0,99.69,99.8,99.45,99.71,1110688.0
2022-08-11 13:40:00,99.72,99.89,99.51,99.58,817754.0,99.72,99.89,99.51,99.58,817754.0
2022-08-11 13:50:00,99.58,99.75,99.28,99.48,945944.0,99.58,99.75,99.28,99.48,945944.0
2022-08-11 14:00:00,99.48,99.48,98.92,99.08,1216405.0,99.48,99.48,98.92,99.08,1216405.0
2022-08-11 14:10:00,99.1,99.25,98.78,99.23,1355845.0,99.1,99.25,98.78,99.23,1355845.0
2022-08-11 14:20:00,99.23,99.47,99.09,99.34,1057052.0,99.23,99.47,99.09,99.34,1057052.0
2022-08-11 14:30:00,99.34,99.37,98.89,99.05,1531549.0,99.34,99.37,98.89,99.05,1531549.0
2022-08-11 14:40:00,99.06,99.06,98.6,98.69,1369459.0,99.06,99.06,98.6,98.69,1369459.0
2022-08-11 14:50:00,98.69,98.69,98.2,98.55,1401169.0,98.69,98.69,98.2,98.55,1401169.0
2022-08-11 15:00:00,98.55,98.62,98.27,98.58,1647927.0,98.55,98.62,98.27,98.58,1647927.0
2022-08-11 15:10:00,98.57,98.61,98.07,98.3,1242109.0,98.57,98.61,98.07,98.3,1242109.0
2022-08-11 15:20:00,98.31,98.45,98.18,98.43,813466.0,98.31,98.45,98.18,98.43,813466.0
2022-08-11 15:30:00,98.43,98.45,98.09,98.14,1012963.0,98.43,98.45,98.09,98.14,1012963.0
2022-08-11 15:40:00,98.14,98.25,98.0,98.09,1046092.0,98.14,98.25,98.0,98.09,1046092.0
2022-08-11 15:50:00,98.08,98.53,98.0,98.11,2358617.0,98.08,98.53,98.0,98.11,2358617.0
2022-08-12 09:30:00,99.18,99.64,98.48,99.53,3325195.0,99.18,99.64,98.48,99.53,3325195.0
2022-08-12 09:40:00,99.53,100.56,99.51,99.91,4508902.0,99.53,100.56,99.51,99.91,4508902.0
2022-08-12 09:50:00,99.91,100.76,99.78,100.63,3767937.0,99.91,100.76,99.78,100.63,3767937.0
2022-08-12 10:00:00,100.61,100.76,99.84,100.43,3354431.0,100.61,100.76,99.84,100.43,3354431.0
2022-08-12 10:10:00,100.42,101.37,100.3,101.28,3298077.0,100.42,101.37,100.3,101.28,3298077.0
2022-08-12 10:20:00,101.28,101.4,100.89,101.35,2229032.0,101.28,101.4,100.89,101.35,2229032.0
2022-08-12 10:30:00,101.35,101.38,100.7,100.78,2092626.0,101.35,101.38,100.7,100.78,2092626.0
2022-08-12 10:40:00,100.78,100.79,100.15,100.4,2106757.0,100.78,100.79,100.15,100.4,2106757.0
2022-08-12 10:50:00,100.4,100.89,100.36,100.73,2021331.0,100.4,100.89,100.36,100.73,2021331.0
2022-08-12 11:00:00,100.73,101.11,100.36,100.48,2287022.0,100.73,101.11,100.36,100.48,2287022.0
2022-08-12 11:10:00,100.48,100.82,100.36,100.74,1759024.0,100.48,100.82,100.36,100.74,1759024.0
2022-08-12 11:20:00,100.74,100.84,100.31,100.33,1525806.0,100.74,100.84,100.31,100.33,1525806.0
2022-08-12 11:30:00,100.33,100.64,100.19,100.44,1378383.0,100.33,100.64,100.19,100.44,1378383.0
2022-08-12 11:40:00,100.44,100.47,100.02,100.03,1219724.0,100.44,100.47,100.02,100.03,1219724.0
2022-08-12 11:50:00,100.02,100.28,99.9,100.02,1550833.0,100.02,100.28,99.9,100.02,1550833.0
2022-08-12 12:00:00,100.02,100.64,99.94,100.58,1531318.0,100.02,100.64,99.94,100.58,1531318.0
2022-08-12 12:10:00,100.58,100.89,100.48,100.84,1508524.0,100.58,100.89,100.48,100.84,1508524.0
2022-08-12 12:20:00,100.84,101.2,100.77,101.2,1776545.0,100.84,101.2,100.77,101.2,1776545.0
2022-08-12 12:30:00,101.2,101.23,100.76,100.78,1251230.0,101.2,101.23,100.76,100.78,1251230.0
2022-08-12 12:40:00,100.78,100.95,100.66,100.86,897941.0,100.78,100.95,100.66,100.86,897941.0
2022-08-12 12:50:00,100.86,100.89,100.67,100.82,569634.0,100.86,100.89,100.67,100.82,569634.0
2022-08-12 13:00:00,100.83,100.92,100.62,100.89,690577.0,100.83,100.92,100.62,100.89,690577.0
2022-08-12 13:10:00,100.89,101.11,100.83,101.04,803645.0,100.89,101.11,100.83,101.04,803645.0
2022-08-12 13:20:00,101.04,101.12,100.73,100.74,842593.0,101.04,101.12,100.73,100.74,842593.0
2022-08-12 13:30:00,100.73,100.87,100.48,100.59,826257.0,100.73,100.87,100.48,100.59,826257.0
2022-08-12 13:40:00,100.59,100.75,100.51,100.72,700663.0,100.59,100.75,100.51,100.72,700663.0
2022-08-12 13:50:00,100.72,100.94,100.68,100.88,806880.0,100.72,100.94,100.68,100.88,806880.0
2022-08-12 14:00:00,100.88,101.01,100.66,100.76,946798.0,100.88,101.01,100.66,100.76,946798.0
2022-08-12 14:10:00,100.76,100.97,100.71,100.85,747207.0,100.76,100.97,100.71,100.85,747207.0
2022-08-12 14:20:00,100.85,100.87,100.61,100.84,810288.0,100.85,100.87,100.61,100.84,810288.0
2022-08-12 14:30:00,100.84,101.02,100.8,101.0,786359.0,100.84,101.02,100.8,101.0,786359.0
2022-08-12 14:40:00,100.99,101.16,100.93,101.14,1163822.0,100.99,101.16,100.93,101.14,1163822.0
2022-08-12 14:50:00,101.15,101.19,100.83,100.94,937343.0,101.15,101.19,100.83,100.94,937343.0
2022-08-12 15:00:00,100.94,100.94,100.66,100.83,1188852.0,100.94,100.94,100.66,100.83,1188852.0
2022-08-12 15:10:00,100.84,100.97,100.76,100.91,960948.0,100.84,100.97,100.76,100.91,960948.0
2022-08-12 15:20:00,100.91,101.0,100.75,100.96,926567.0,100.91,101.0,100.75,100.96,926567.0
2022-08-12 15:30:00,100.97,101.08,100.88,100.97,1035832.0,100.97,101.08,100.88,100.97,1035832.0
2022-08-12 15:40:00,100.97,100.98,100.68,100.78,1078161.0,100.97,100.98,100.68,100.78,1078161.0
2022-08-12 15:50:00,100.78,100.86,100.53,100.82,2287700.0,100.78,100.86,100.53,100.82,2287700.0
2022-08-15 09:30:00,100.51,101.66,100.42,101.08,3586118.0,100.51,101.66,100.42,101.08,3586118.0
2022-08-15 09:40:00,101.07,101.32,100.47,100.98,3075680.0,101.07,101.32,100.47,100.98,3075680.0
2022-08-15 09:50:00,100.97,101.85,100.7,101.61,3193807.0,100.97,101.85,100.7,101.61,3193807.0
2022-08-15 10:00:00,101.63,101.64,100.83,100.98,2206301.0,101.63,101.64,100.83,100.98,2206301.0
2022-08-15 10:10:00,100.98,101.17,100.34,100.47,2436034.0,100.98,101.17,100.34,100.47,2436034.0
2022-08-15 10:20:00,100.48,100.48,99.94,100.35,1934436.0,100.48,100.48,99.94,100.35,1934436.0
2022-08-15 10:30:00,100.32,100.72,100.17,100.29,1809132.0,100.32,100.72,100.17,100.29,1809132.0
2022-08-15 10:40:00,100.27,100.54,99.91,99.97,1348795.0,100.27,100.54,99.91,99.97,1348795.0
2022-08-15 10:50:00,99.95,100.35,99.86,100.08,1516322.0,99.95,100.35,99.86,100.08,1516322.0
2022-08-15 11:00:00,100.1,100.38,99.82,100.05,1515130.0,100.1,100.38,99.82,100.05,1515130.0
2022-08-15 11:10:00,100.05,100.18,99.8,100.18,1344453.0,100.05,100.18,99.8,100.18,1344453.0
2022-08-15 11:20:00,100.19,100.56,100.16,100.49,1441888.0,100.19,100.56,100.16,100.49,1441888.0
2022-08-15 11:30:00,100.49,100.89,100.49,100.86,1300057.0,100.49,100.89,100.49,100.86,1300057.0
2022-08-15 11:40:00,100.86,100.99,100.66,100.94,1111113.0,100.86,100.99,100.66,100.94,1111113.0
2022-08-15 11:50:00,100.92,101.12,100.73,101.06,1208436.0,100.92,101.12,100.73,101.06,1208436.0
2022-08-15 12:00:00,101.06,101.09,100.73,100.79,1087466.0,101.06,101.09,100.73,100.79,1087466.0
2022-08-15 12:10:00,100.79,100.97,100.57,100.66,1389609.0,100.79,100.97,100.57,100.66,1389609.0
2022-08-15 12:20:00,100.65,100.88,100.49,100.88,1103968.0,100.65,100.88,100.49,100.88,1103968.0
2022-08-15 12:30:00,100.88,100.89,100.61,100.66,964317.0,100.88,100.89,100.61,100.66,964317.0
2022-08-15 12:40:00,100.68,101.0,100.56,100.91,985315.0,100.68,101.0,100.56,100.91,985315.0
2022-08-15 12:50:00,100.9,101.08,100.84,100.99,673182.0,100.9,101.08,100.84,100.99,673182.0
2022-08-15 13:00:00,101.0,101.18,100.84,101.11,737251.0,101.0,101.18,100.84,101.11,737251.0
2022-08-15 13:10:00,101.11,101.24,101.02,101.06,760249.0,101.11,101.24,101.02,101.06,760249.0
2022-08-15 13:20:00,101.05,101.11,100.91,100.98,785214.0,101.05,101.11,100.91,100.98,785214.0
2022-08-15 13:30:00,100.98,101.02,100.62,100.62,849926.0,100.98,101.02,100.62,100.62,849926.0
2022-08-15 13:40:00,100.63,100.73,100.58,100.65,753281.0,100.63,100.73,100.58,100.65,753281.0
2022-08-15 13:50:00,100.65,100.79,100.56,100.76,678660.0,100.65,100.79,100.56,100.76,678660.0
2022-08-15 14:00:00,100.76,100.78,100.3,100.34,1126164.0,100.76,100.78,100.3,100.34,1126164.0
2022-08-15 14:10:00,100.34,100.47,100.31,100.4,641933.0,100.34,100.47,100.31,100.4,641933.0
2022-08-15 14:20:00,100.41,100.52,100.2,100.39,861064.0,100.41,100.52,100.2,100.39,861064.0
2022-08-15 14:30:00,100.39,100.72,100.23,100.68,1019731.0,100.39,100.72,100.23,100.68,1019731.0
2022-08-15 14:40:00,100.68,100.84,100.61,100.83,787943.0,100.68,100.84,100.61,100.83,787943.0
2022-08-15 14:50:00,100.83,101.0,100.75,100.95,757412.0,100.83,101.0,100.75,100.95,757412.0
2022-08-15 15:00:00,100.93,101.17,100.86,101.05,1036815.0,100.93,101.17,100.86,101.05,1036815.0
2022-08-15 15:10:00,101.06,101.35,100.91,101.25,1235852.0,101.06,101.35,100.91,101.25,1235852.0
2022-08-15 15:20:00,101.26,101.38,101.23,101.31,679032.0,101.26,101.38,101.23,101.31,679032.0
2022-08-15 15:30:00,101.31,101.36,101.06,101.09,1232700.0,101.31,101.36,101.06,101.09,1232700.0
2022-08-15 15:40:00,101.08,101.28,100.97,101.25,1269918.0,101.08,101.28,100.97,101.25,1269918.0
2022-08-15 15:50:00,101.25,101.33,100.89,101.02,2163575.0,101.25,101.33,100.89,101.02,2163575.0
2022-08-16 09:30:00,100.8,101.45,100.36,100.51,3616165.0,100.8,101.45,100.36,100.51,3616165.0
2022-08-16 09:40:00,100.5,100.56,99.82,99.83,2806208.0,100.5,100.56,99.82,99.83,2806208.0
2022-08-16 09:50:00,99.83,99.92,99.31,99.64,2808503.0,99.83,99.92,99.31,99.64,2808503.0
2022-08-16 10:00:00,99.63,99.69,99.06,99.27,2275388.0,99.63,99.69,99.06,99.27,2275388.0
2022-08-16 10:10:00,99.29,99.69,99.17,99.31,1796173.0,99.29,99.69,99.17,99.31,1796173.0
2022-08-16 10:20:00,99.31,99.5,98.95,99.16,1599782.0,99.31,99.5,98.95,99.16,1599782.0
2022-08-16 10:30:00,99.14,99.16,98.32,98.7,2101449.0,99.14,99.16,98.32,98.7,2101449.0
2022-08-16 10:40:00,98.7,99.42,98.63,99.39,1639153.0,98.7,99.42,98.63,99.39,1639153.0
2022-08-16 10:50:00,99.39,99.57,98.92,98.93,1703549.0,99.39,99.57,98.92,98.93,1703549.0
2022-08-16 11:00:00,98.93,99.2,98.83,98.9,1313800.0,98.93,99.2,98.83,98.9,1313800.0
2022-08-16 11:10:00,98.91,99.54,98.88,99.53,1263801.0,98.91,99.54,98.88,99.53,1263801.0
2022-08-16 11:20:00,99.53,99.58,99.14,99.54,1043268.0,99.53,99.58,99.14,99.54,1043268.0
2022-08-16 11:30:00,99.54,99.94,99.5,99.84,1111254.0,99.54,99.94,99.5,99.84,1111254.0
2022-08-16 11:40:00,99.83,99.92,99.6,99.62,1034824.0,99.83,99.92,99.6,99.62,1034824.0
2022-08-16 11:50:00,99.64,100.18,99.6,100.16,1215903.0,99.64,100.18,99.6,100.16,1215903.0
2022-08-16 12:00:00,100.16,100.29,99.96,99.97,1017638.0,100.16,100.29,99.96,99.97,1017638.0
2022-08-16 12:10:00,99.97,100.37,99.85,100.31,1100559.0,99.97,100.37,99.85,100.31,1100559.0
2022-08-16 12:20:00,100.3,100.32,100.02,100.05,824373.0,100.3,100.32,100.02,100.05,824373.0
2022-08-16 12:30:00,100.05,100.12,99.87,99.89,715802.0,100.05,100.12,99.87,99.89,715802.0
2022-08-16 12:40:00,99.89,99.97,99.6,99.69,737205.0,99.89,99.97,99.6,99.69,737205.0
2022-08-16 12:50:00,99.71,100.06,99.65,100.04,709732.0,99.71,100.06,99.65,100.04,709732.0
2022-08-16 13:00:00,100.04,100.23,99.96,100.21,814947.0,100.04,100.23,99.96,100.21,814947.0
2022-08-16 13:10:00,100.21,100.35,100.16,100.22,748941.0,100.21,100.35,100.16,100.22,748941.0
2022-08-16 13:20:00,100.21,100.37,100.13,100.3,588626.0,100.21,100.37,100.13,100.3,588626.0
2022-08-16 13:30:00,100.31,100.77,100.25,100.7,1008563.0,100.31,100.77,100.25,100.7,1008563.0
2022-08-16 13:40:00,100.7,100.83,100.42,100.53,948693.0,100.7,100.83,100.42,100.53,948693.0
2022-08-16 13:50:00,100.52,100.69,100.43,100.67,716735.0,100.52,100.69,100.43,100.67,716735.0
2022-08-16 14:00:00,100.68,100.85,100.63,100.83,1017173.0,100.68,100.85,100.63,100.83,1017173.0
2022-08-16 14:10:00,100.82,101.1,100.81,100.95,1595162.0,100.82,101.1,100.81,100.95,1595162.0
2022-08-16 14:20:00,100.94,100.95,100.7,100.8,815417.0,100.94,100.95,100.7,100.8,815417.0
2022-08-16 14:30:00,100.8,100.86,100.08,100.15,1071918.0,100.8,100.86,100.08,100.15,1071918.0
2022-08-16 14:40:00,100.16,100.18,99.4,99.64,1623640.0,100.16,100.18,99.4,99.64,1623640.0
2022-08-16 14:50:00,99.64,99.94,99.6,99.88,1045545.0,99.64,99.94,99.6,99.88,1045545.0
2022-08-16 15:00:00,99.88,100.05,99.63,99.86,1320627.0,99.88,100.05,99.63,99.86,1320627.0
2022-08-16 15:10:00,99.85,99.96,99.67,99.96,821591.0,99.85,99.96,99.67,99.96,821591.0
2022-08-16 15:20:00,99.95,100.26,99.81,100.18,1236951.0,99.95,100.26,99.81,100.18,1236951.0
2022-08-16 15:30:00,100.19,100.42,100.15,100.29,1322697.0,100.19,100.42,100.15,100.29,1322697.0
2022-08-16 15:40:00,100.3,100.54,100.14,100.46,1172319.0,100.3,100.54,100.14,100.46,1172319.0
2022-08-16 15:50:00,100.47,100.6,100.17,100.19,1672173.0,100.47,100.6,100.17,100.19,1672173.0
2022-08-17 09:30:00,99.22,99.64,98.66,99.12,2955434.0,99.22,99.64,98.66,99.12,2955434.0
2022-08-17 09:40:00,99.12,99.17,97.92,97.94,2652316.0,99.12,99.17,97.92,97.94,2652316.0
2022-08-17 09:50:00,97.93,98.12,97.52,97.94,2646571.0,97.93,98.12,97.52,97.94,2646571.0
2022-08-17 10:00:00,97.94,98.31,97.61,97.81,1989126.0,97.94,98.31,97.61,97.81,1989126.0
2022-08-17 10:10:00,97.81,97.99,96.92,97.24,2261748.0,97.81,97.99,96.92,97.24,2261748.0
2022-08-17 10:20:00,97.25,97.69,97.23,97.42,1481407.0,97.25,97.69,97.23,97.42,1481407.0
2022-08-17 10:30:00,97.42,97.62,97.08,97.17,1378114.0,97.42,97.62,97.08,97.17,1378114.0
2022-08-17 10:40:00,97.17,97.92,97.17,97.58,1578800.0,97.17,97.92,97.17,97.58,1578800.0
2022-08-17 10:50:00,97.58,97.73,97.02,97.13,1275095.0,97.58,97.73,97.02,97.13,1275095.0
2022-08-17 11:00:00,97.13,97.35,96.9,97.06,1273414.0,97.13,97.35,96.9,97.06,1273414.0
2022-08-17 11:10:00,97.07,97.48,96.8,97.44,1596069.0,97.07,97.48,96.8,97.44,1596069.0
2022-08-17 11:20:00,97.44,97.64,97.22,97.39,1300006.0,97.44,97.64,97.22,97.39,1300006.0
2022-08-17 11:30:00,97.39,97.64,97.05,97.22,1502276.0,97.39,97.64,97.05,97.22,1502276.0
2022-08-17 11:40:00,97.23,97.28,96.89,96.96,1132880.0,97.23,97.28,96.89,96.96,1132880.0
2022-08-17 11:50:00,96.95,97.07,96.72,96.99,992907.0,96.95,97.07,96.72,96.99,992907.0
2022-08-17 12:00:00,96.98,97.26,96.98,97.07,950485.0,96.98,97.26,96.98,97.07,950485.0
2022-08-17 12:10:00,97.07,97.07,96.73,96.9,1023596.0,97.07,97.07,96.73,96.9,1023596.0
2022-08-17 12:20:00,96.9,97.16,96.86,97.09,809039.0,96.9,97.16,96.86,97.09,809039.0
2022-08-17 12:30:00,97.08,97.42,97.04,97.23,946732.0,97.08,97.42,97.04,97.23,946732.0
2022-08-17 12:40:00,97.22,97.29,97.04,97.11,822064.0,97.22,97.29,97.04,97.11,822064.0
2022-08-17 12:50:00,97.11,97.28,96.97,97.2,1109219.0,97.11,97.28,96.97,97.2,1109219.0
2022-08-17 13:00:00,97.21,97.25,96.81,97.04,1032916.0,97.21,97.25,96.81,97.04,1032916.0
2022-08-17 13:10:00,97.04,97.29,96.99,97.03,752126.0,97.04,97.29,96.99,97.03,752126.0
2022-08-17 13:20:00,97.03,97.4,97.02,97.37,615939.0,97.03,97.4,97.02,97.37,615939.0
2022-08-17 13:30:00,97.38,97.51,97.24,97.4,803655.0,97.38,97.51,97.24,97.4,803655.0
2022-08-17 13:40:00,97.39,97.6,97.36,97.58,695522.0,97.39,97.6,97.36,97.58,695522.0
2022-08-17 13:50:00,97.58,97.73,97.46,97.51,791426.0,97.58,97.73,97.46,97.51,791426.0
2022-08-17 14:00:00,97.51,98.22,97.28,98.12,2543542.0,97.51,98.22,97.28,98.12,2543542.0
2022-08-17 14:10:00,98.09,98.43,97.86,98.28,1865416.0,98.09,98.43,97.86,98.28,1865416.0
2022-08-17 14:20:00,98.28,98.63,98.03,98.57,1575895.0,98.28,98.63,98.03,98.57,1575895.0
2022-08-17 14:30:00,98.57,99.12,98.53,99.09,1588818.0,98.57,99.12,98.53,99.09,1588818.0
2022-08-17 14:40:00,99.1,99.11,98.56,98.73,1528498.0,99.1,99.11,98.56,98.73,1528498.0
2022-08-17 14:50:00,98.72,98.83,98.5,98.63,964284.0,98.72,98.83,98.5,98.63,964284.0
2022-08-17 15:00:00,98.63,99.02,98.61,98.63,1053944.0,98.63,99.02,98.61,98.63,1053944.0
2022-08-17 15:10:00,98.63,98.67,98.01,98.02,1519498.0,98.63,98.67,98.01,98.02,1519498.0
2022-08-17 15:20:00,98.03,98.44,97.89,98.4,1606393.0,98.03,98.44,97.89,98.4,1606393.0
2022-08-17 15:30:00,98.41,98.41,98.09,98.2,923426.0,98.41,98.41,98.09,98.2,923426.0
2022-08-17 15:40:00,98.2,98.34,98.14,98.24,955283.0,98.2,98.34,98.14,98.24,955283.0
2022-08-17 15:50:00,98.25,98.48,98.18,98.28,1995915.0,98.25,98.48,98.18,98.28,1995915.0
2022-08-18 09:30:00,97.77,98.19,96.73,98.15,3975053.0,97.77,98.19,96.73,98.15,3975053.0
2022-08-18 09:40:00,98.15,98.56,97.8,97.8,3201914.0,98.15,98.56,97.8,97.8,3201914.0
2022-08-18 09:50:00,97.8,98.76,97.73,98.14,3048196.0,97.8,98.76,97.73,98.14,3048196.0
2022-08-18 10:00:00,98.14,98.48,97.6,98.4,2365749.0,98.14,98.48,97.6,98.4,2365749.0
2022-08-18 10:10:00,98.41,98.68,97.97,98.66,2291202.0,98.41,98.68,97.97,98.66,2291202.0
2022-08-18 10:20:00,98.65,99.04,98.27,98.39,2457167.0,98.65,99.04,98.27,98.39,2457167.0
2022-08-18 10:30:00,98.38,98.5,98.05,98.39,2132011.0,98.38,98.5,98.05,98.39,2132011.0
2022-08-18 10:40:00,98.38,99.32,98.31,99.3,2485482.0,98.38,99.32,98.31,99.3,2485482.0
2022-08-18 10:50:00,99.3,99.46,99.05,99.2,2631652.0,99.3,99.46,99.05,99.2,2631652.0
2022-08-18 11:00:00,99.2,99.56,98.9,99.29,2259180.0,99.2,99.56,98.9,99.29,2259180.0
2022-08-18 11:10:00,99.28,99.88,99.28,99.55,2172133.0,99.28,99.88,99.28,99.55,2172133.0
2022-08-18 11:20:00,99.56,100.01,99.55,100.0,1939556.0,99.56,100.01,99.55,100.0,1939556.0
2022-08-18 11:30:00,100.0,100.4,99.87,100.32,2273886.0,100.0,100.4,99.87,100.32,2273886.0
2022-08-18 11:40:00,100.33,100.51,100.0,100.42,1718891.0,100.33,100.51,100.0,100.42,1718891.0
2022-08-18 11:50:00,100.42,100.81,100.39,100.56,1959597.0,100.42,100.81,100.39,100.56,1959597.0
2022-08-18 12:00:00,100.57,100.89,100.52,100.65,1535255.0,100.57,100.89,100.52,100.65,1535255.0
2022-08-18 12:10:00,100.66,100.7,100.35,100.52,1208139.0,100.66,100.7,100.35,100.52,1208139.0
2022-08-18 12:20:00,100.51,100.54,100.07,100.31,1324831.0,100.51,100.54,100.07,100.31,1324831.0
2022-08-18 12:30:00,100.32,100.47,100.17,100.36,1027058.0,100.32,100.47,100.17,100.36,1027058.0
2022-08-18 12:40:00,100.34,100.47,100.02,100.22,1205043.0,100.34,100.47,100.02,100.22,1205043.0
2022-08-18 12:50:00,100.23,100.5,100.01,100.16,1207329.0,100.23,100.5,100.01,100.16,1207329.0
2022-08-18 13:00:00,100.16,100.56,99.75,100.54,2483356.0,100.16,100.56,99.75,100.54,2483356.0
2022-08-18 13:10:00,100.54,100.76,100.29,100.73,1491851.0,100.54,100.76,100.29,100.73,1491851.0
2022-08-18 13:20:00,100.73,100.8,100.53,100.72,1017655.0,100.73,100.8,100.53,100.72,1017655.0
2022-08-18 13:30:00,100.72,100.89,100.61,100.88,1026693.0,100.72,100.89,100.61,100.88,1026693.0
2022-08-18 13:40:00,100.88,100.99,100.74,100.81,1209717.0,100.88,100.99,100.74,100.81,1209717.0
2022-08-18 13:50:00,100.82,100.96,100.66,100.75,967803.0,100.82,100.96,100.66,100.75,967803.0
2022-08-18 14:00:00,100.74,100.9,100.59,100.87,1008999.0,100.74,100.9,100.59,100.87,1008999.0
2022-08-18 14:10:00,100.86,100.95,100.63,100.83,765725.0,100.86,100.95,100.63,100.83,765725.0
2022-08-18 14:20:00,100.82,100.83,100.52,100.58,754615.0,100.82,100.83,100.52,100.58,754615.0
2022-08-18 14:30:00,100.59,100.59,100.3,100.38,965803.0,100.59,100.59,100.3,100.38,965803.0
2022-08-18 14:40:00,100.38,100.57,100.33,100.45,792228.0,100.38,100.57,100.33,100.45,792228.0
2022-08-18 14:50:00,100.45,100.7,100.36,100.56,728981.0,100.45,100.7,100.36,100.56,728981.0
2022-08-18 15:00:00,100.57,100.81,100.4,100.73,919844.0,100.57,100.81,100.4,100.73,919844.0
2022-08-18 15:10:00,100.72,101.0,100.62,100.97,1046052.0,100.72,101.0,100.62,100.97,1046052.0
2022-08-18 15:20:00,100.96,101.07,100.84,101.0,1311769.0,100.96,101.07,100.84,101.0,1311769.0
2022-08-18 15:30:00,100.99,101.05,100.82,100.84,1022932.0,100.99,101.05,100.82,100.84,1022932.0
2022-08-18 15:40:00,100.84,100.88,100.61,100.77,1387862.0,100.84,100.88,100.61,100.77,1387862.0
2022-08-18 15:50:00,100.76,100.76,100.34,100.44,1910970.0,100.76,100.76,100.34,100.44,1910970.0
2022-08-19 09:30:00,98.67,99.25,98.01,98.09,3525762.0,98.67,99.25,98.01,98.09,3525762.0
2022-08-19 09:40:00,98.09,98.26,97.46,97.53,2930812.0,98.09,98.26,97.46,97.53,2930812.0
2022-08-19 09:50:00,97.53,97.73,97.33,97.35,2464372.0,97.53,97.73,97.33,97.35,2464372.0
2022-08-19 10:00:00,97.35,97.54,97.06,97.24,2075192.0,97.35,97.54,97.06,97.24,2075192.0
2022-08-19 10:10:00,97.25,97.4,96.87,97.08,1924218.0,97.25,97.4,96.87,97.08,1924218.0
2022-08-19 10:20:00,97.08,97.37,96.82,97.07,1552689.0,97.08,97.37,96.82,97.07,1552689.0
2022-08-19 10:30:00,97.06,97.26,96.54,96.68,1582075.0,97.06,97.26,96.54,96.68,1582075.0
2022-08-19 10:40:00,96.68,97.01,96.61,96.78,1567367.0,96.68,97.01,96.61,96.78,1567367.0
2022-08-19 10:50:00,96.79,96.82,96.22,96.27,1530353.0,96.79,96.82,96.22,96.27,1530353.0
2022-08-19 11:00:00,96.27,96.46,96.13,96.31,1420565.0,96.27,96.46,96.13,96.31,1420565.0
2022-08-19 11:10:00,96.29,96.55,96.17,96.54,1265495.0,96.29,96.55,96.17,96.54,1265495.0
2022-08-19 11:20:00,96.54,96.79,96.41,96.64,1382728.0,96.54,96.79,96.41,96.64,1382728.0
2022-08-19 11:30:00,96.64,96.7,96.14,96.25,1173217.0,96.64,96.7,96.14,96.25,1173217.0
2022-08-19 11:40:00,96.25,96.83,96.21,96.67,1161960.0,96.25,96.83,96.21,96.67,1161960.0
2022-08-19 11:50:00,96.68,96.74,96.27,96.33,980234.0,96.68,96.74,96.27,96.33,980234.0
2022-08-19 12:00:00,96.33,96.44,95.78,95.87,1355693.0,96.33,96.44,95.78,95.87,1355693.0
2022-08-19 12:10:00,95.87,96.29,95.86,96.05,1057988.0,95.87,96.29,95.86,96.05,1057988.0
2022-08-19 12:20:00,96.06,96.17,95.85,95.9,918143.0,96.06,96.17,95.85,95.9,918143.0
2022-08-19 12:30:00,95.9,96.0,95.7,95.98,996828.0,95.9,96.0,95.7,95.98,996828.0
2022-08-19 12:40:00,95.99,95.99,95.47,95.53,1038733.0,95.99,95.99,95.47,95.53,1038733.0
2022-08-19 12:50:00,95.53,95.75,95.43,95.62,819557.0,95.53,95.75,95.43,95.62,819557.0
2022-08-19 13:00:00,95.63,95.86,95.41,95.52,748921.0,95.63,95.86,95.41,95.52,748921.0
2022-08-19 13:10:00,95.52,95.59,95.22,95.26,978628.0,95.52,95.59,95.22,95.26,978628.0
2022-08-19 13:20:00,95.26,95.28,94.93,95.02,1180059.0,95.26,95.28,94.93,95.02,1180059.0
2022-08-19 13:30:00,95.0,95.0,94.59,94.72,1422455.0,95.0,95.0,94.59,94.72,1422455.0
2022-08-19 13:40:00,94.72,95.09,94.72,95.07,1100572.0,94.72,95.09,94.72,95.07,1100572.0
2022-08-19 13:50:00,95.07,95.51,95.06,95.48,1600722.0,95.07,95.51,95.06,95.48,1600722.0
2022-08-19 14:00:00,95.47,95.62,95.35,95.61,1355806.0,95.47,95.62,95.35,95.61,1355806.0
2022-08-19 14:10:00,95.6,95.67,95.28,95.39,1250063.0,95.6,95.67,95.28,95.39,1250063.0
2022-08-19 14:20:00,95.4,95.71,95.36,95.69,984999.0,95.4,95.71,95.36,95.69,984999.0
2022-08-19 14:30:00,95.7,95.81,95.57,95.66,1006242.0,95.7,95.81,95.57,95.66,1006242.0
2022-08-19 14:40:00,95.65,96.06,95.64,96.01,1231510.0,95.65,96.06,95.64,96.01,1231510.0
2022-08-19 14:50:00,96.01,96.09,95.63,95.74,1188584.0,96.01,96.09,95.63,95.74,1188584.0
2022-08-19 15:00:00,95.74,95.76,95.44,95.51,1182050.0,95.74,95.76,95.44,95.51,1182050.0
2022-08-19 15:10:00,95.51,95.93,95.51,95.84,1233260.0,95.51,95.93,95.51,95.84,1233260.0
2022-08-19 15:20:00,95.85,96.09,95.69,96.08,1119679.0,95.85,96.09,95.69,96.08,1119679.0
2022-08-19 15:30:00,96.09,96.31,96.02,96.04,1775956.0,96.09,96.31,96.02,96.04,1775956.0
2022-08-19 15:40:00,96.04,96.1,95.82,96.02,1349025.0,96.04,96.1,95.82,96.02,1349025.0
2022-08-19 15:50:00,96.01,96.21,95.86,95.93,2365473.0,96.01,96.21,95.86,95.93,2365473.0
2022-08-22 09:30:00,94.4,95.02,93.57,93.63,4315358.0,94.4,95.02,93.57,93.63,4315358.0
2022-08-22 09:40:00,93.64,94.84,93.48,94.28,3153798.0,93.64,94.84,93.48,94.28,3153798.0
2022-08-22 09:50:00,94.27,94.79,93.98,94.37,2538304.0,94.27,94.79,93.98,94.37,2538304.0
2022-08-22 10:00:00,94.38,94.54,93.9,94.22,2246771.0,94.38,94.54,93.9,94.22,2246771.0
2022-08-22 10:10:00,94.22,94.4,93.71,93.95,1734835.0,94.22,94.4,93.71,93.95,1734835.0
2022-08-22 10:20:00,93.94,94.03,93.58,93.6,1478663.0,93.94,94.03,93.58,93.6,1478663.0
2022-08-22 10:30:00,93.6,93.76,93.08,93.46,2325309.0,93.6,93.76,93.08,93.46,2325309.0
2022-08-22 10:40:00,93.45,93.83,93.38,93.55,2025161.0,93.45,93.83,93.38,93.55,2025161.0
2022-08-22 10:50:00,93.55,93.61,92.89,92.94,1857264.0,93.55,93.61,92.89,92.94,1857264.0
2022-08-22 11:00:00,92.95,93.09,92.8,92.83,1208402.0,92.95,93.09,92.8,92.83,1208402.0
2022-08-22 11:10:00,92.82,93.04,92.71,92.95,981072.0,92.82,93.04,92.71,92.95,981072.0
2022-08-22 11:20:00,92.95,93.12,92.89,92.9,904926.0,92.95,93.12,92.89,92.9,904926.0
2022-08-22 11:30:00,92.91,93.22,92.78,93.09,937474.0,92.91,93.22,92.78,93.09,937474.0
2022-08-22 11:40:00,93.09,93.27,92.94,93.09,904958.0,93.09,93.27,92.94,93.09,904958.0
2022-08-22 11:50:00,93.1,93.53,93.09,93.46,1112837.0,93.1,93.53,93.09,93.46,1112837.0
2022-08-22 12:00:00,93.47,93.73,93.44,93.48,1069130.0,93.47,93.73,93.44,93.48,1069130.0
2022-08-22 12:10:00,93.49,93.6,93.32,93.59,812816.0,93.49,93.6,93.32,93.59,812816.0
2022-08-22 12:20:00,93.58,93.7,93.39,93.52,880585.0,93.58,93.7,93.39,93.52,880585.0
2022-08-22 12:30:00,93.51,93.57,93.39,93.52,553781.0,93.51,93.57,93.39,93.52,553781.0
2022-08-22 12:40:00,93.51,93.52,93.21,93.26,863604.0,93.51,93.52,93.21,93.26,863604.0
2022-08-22 12:50:00,93.27,93.34,93.18,93.31,668752.0,93.27,93.34,93.18,93.31,668752.0
2022-08-22 13:00:00,93.31,93.39,92.86,92.91,936634.0,93.31,93.39,92.86,92.91,936634.0
2022-08-22 13:10:00,92.91,92.93,92.71,92.9,854602.0,92.91,92.93,92.71,92.9,854602.0
2022-08-22 13:20:00,92.9,92.96,92.6,92.68,802638.0,92.9,92.96,92.6,92.68,802638.0
2022-08-22 13:30:00,92.67,92.75,92.46,92.67,921676.0,92.67,92.75,92.46,92.67,921676.0
2022-08-22 13:40:00,92.67,92.85,92.67,92.76,721458.0,92.67,92.85,92.67,92.76,721458.0
2022-08-22 13:50:00,92.77,92.95,92.74,92.89,838411.0,92.77,92.95,92.74,92.89,838411.0
2022-08-22 14:00:00,92.9,92.92,92.62,92.8,978069.0,92.9,92.92,92.62,92.8,978069.0
2022-08-22 14:10:00,92.8,92.98,92.76,92.95,801231.0,92.8,92.98,92.76,92.95,801231.0
2022-08-22 14:20:00,92.96,93.01,92.63,92.66,922633.0,92.96,93.01,92.63,92.66,922633.0
2022-08-22 14:30:00,92.66,92.68,92.54,92.6,741857.0,92.66,92.68,92.54,92.6,741857.0
2022-08-22 14:40:00,92.61,92.69,92.48,92.68,848503.0,92.61,92.69,92.48,92.68,848503.0
2022-08-22 14:50:00,92.68,92.73,92.44,92.65,817575.0,92.68,92.73,92.44,92.65,817575.0
2022-08-22 15:00:00,92.64,92.82,92.62,92.74,938356.0,92.64,92.82,92.62,92.74,938356.0
2022-08-22 15:10:00,92.74,92.86,92.5,92.52,860369.0,92.74,92.86,92.5,92.52,860369.0
2022-08-22 15:20:00,92.52,92.73,92.46,92.53,937795.0,92.52,92.73,92.46,92.53,937795.0
2022-08-22 15:30:00,92.52,92.66,92.37,92.62,1040064.0,92.52,92.66,92.37,92.62,1040064.0
2022-08-22 15:40:00,92.62,92.64,92.36,92.51,987444.0,92.62,92.64,92.36,92.51,987444.0
2022-08-22 15:50:00,92.51,92.91,92.46,92.82,2499215.0,92.51,92.91,92.46,92.82,2499215.0
2022-08-23 09:30:00,92.43,93.29,92.35,92.78,2824382.0,92.43,93.29,92.35,92.78,2824382.0
2022-08-23 09:40:00,92.79,93.19,92.11,93.0,2951351.0,92.79,93.19,92.11,93.0,2951351.0
2022-08-23 09:50:00,93.03,93.83,93.02,93.47,2787166.0,93.03,93.83,93.02,93.47,2787166.0
2022-08-23 10:00:00,93.45,93.94,93.08,93.89,2585384.0,93.45,93.94,93.08,93.89,2585384.0
2022-08-23 10:10:00,93.88,94.44,93.8,94.08,2308347.0,93.88,94.44,93.8,94.08,2308347.0
2022-08-23 10:20:00,94.08,94.3,93.65,93.72,1576961.0,94.08,94.3,93.65,93.72,1576961.0
2022-08-23 10:30:00,93.72,94.07,93.39,93.43,1524223.0,93.72,94.07,93.39,93.43,1524223.0
2022-08-23 10:40:00,93.43,93.76,93.32,93.51,1371355.0,93.43,93.76,93.32,93.51,1371355.0
2022-08-23 10:50:00,93.52,93.83,92.97,93.1,1655364.0,93.52,93.83,92.97,93.1,1655364.0
2022-08-23 11:00:00,93.11,93.25,92.8,93.2,1566494.0,93.11,93.25,92.8,93.2,1566494.0
2022-08-23 11:10:00,93.21,93.63,93.09,93.56,1143466.0,93.21,93.63,93.09,93.56,1143466.0
2022-08-23 11:20:00,93.56,93.72,93.38,93.41,1050064.0,93.56,93.72,93.38,93.41,1050064.0
2022-08-23 11:30:00,93.39,93.69,93.23,93.61,1072487.0,93.39,93.69,93.23,93.61,1072487.0
2022-08-23 11:40:00,93.61,93.62,93.25,93.51,940300.0,93.61,93.62,93.25,93.51,940300.0
2022-08-23 11:50:00,93.52,93.68,93.26,93.34,979820.0,93.52,93.68,93.26,93.34,979820.0
2022-08-23 12:00:00,93.32,93.38,93.05,93.34,890749.0,93.32,93.38,93.05,93.34,890749.0
2022-08-23 12:10:00,93.35,93.36,93.0,93.09,781951.0,93.35,93.36,93.0,93.09,781951.0
2022-08-23 12:20:00,93.09,93.3,93.03,93.11,709429.0,93.09,93.3,93.03,93.11,709429.0
2022-08-23 12:30:00,93.08,93.5,93.08,93.44,710503.0,93.08,93.5,93.08,93.44,710503.0
2022-08-23 12:40:00,93.44,93.54,93.33,93.37,606165.0,93.44,93.54,93.33,93.37,606165.0
2022-08-23 12:50:00,93.37,93.65,93.35,93.56,615079.0,93.37,93.65,93.35,93.56,615079.0
2022-08-23 13:00:00,93.58,93.62,93.2,93.25,809402.0,93.58,93.62,93.2,93.25,809402.0
2022-08-23 13:10:00,93.24,93.32,92.95,92.95,1077359.0,93.24,93.32,92.95,92.95,1077359.0
2022-08-23 13:20:00,92.95,93.35,92.94,93.3,660963.0,92.95,93.35,92.94,93.3,660963.0
2022-08-23 13:30:00,93.31,93.47,93.12,93.16,763043.0,93.31,93.47,93.12,93.16,763043.0
2022-08-23 13:40:00,93.16,93.29,93.05,93.13,445437.0,93.16,93.29,93.05,93.13,445437.0
2022-08-23 13:50:00,93.13,93.29,92.9,93.23,695830.0,93.13,93.29,92.9,93.23,695830.0
2022-08-23 14:00:00,93.22,93.45,93.08,93.38,725751.0,93.22,93.45,93.08,93.38,725751.0
2022-08-23 14:10:00,93.38,93.49,93.28,93.4,557498.0,93.38,93.49,93.28,93.4,557498.0
2022-08-23 14:20:00,93.4,93.64,93.39,93.5,594095.0,93.4,93.64,93.39,93.5,594095.0
2022-08-23 14:30:00,93.5,93.52,93.2,93.33,641897.0,93.5,93.52,93.2,93.33,641897.0
2022-08-23 14:40:00,93.32,93.43,93.14,93.2,748725.0,93.32,93.43,93.14,93.2,748725.0
2022-08-23 14:50:00,93.19,93.23,93.04,93.16,688319.0,93.19,93.23,93.04,93.16,688319.0
2022-08-23 15:00:00,93.16,93.37,93.04,93.31,841271.0,93.16,93.37,93.04,93.31,841271.0
2022-08-23 15:10:00,93.31,93.44,93.19,93.42,636047.0,93.31,93.44,93.19,93.42,636047.0
2022-08-23 15:20:00,93.42,93.42,93.09,93.14,797860.0,93.42,93.42,93.09,93.14,797860.0
2022-08-23 15:30:00,93.15,93.17,92.93,92.97,795329.0,93.15,93.17,92.93,92.97,795329.0
2022-08-23 15:40:00,92.96,93.12,92.72,92.77,1087316.0,92.96,93.12,92.72,92.77,1087316.0
2022-08-23 15:50:00,92.78,92.78,92.42,92.48,1729828.0,92.78,92.78,92.42,92.48,1729828.0
2022-08-24 09:30:00,92.27,92.6,91.8,92.37,2761746.0,92.27,92.6,91.8,92.37,2761746.0
2022-08-24 09:40:00,92.36,92.52,91.27,91.33,2480236.0,92.36,92.52,91.27,91.33,2480236.0
2022-08-24 09:50:00,91.33,91.72,91.26,91.61,2069038.0,91.33,91.72,91.26,91.61,2069038.0
2022-08-24 10:00:00,91.62,91.84,90.9,91.1,2338022.0,91.62,91.84,90.9,91.1,2338022.0
2022-08-24 10:10:00,91.09,91.88,91.08,91.86,2052944.0,91.09,91.88,91.08,91.86,2052944.0
2022-08-24 10:20:00,91.86,92.2,91.77,92.04,1703315.0,91.86,92.2,91.77,92.04,1703315.0
2022-08-24 10:30:00,92.04,92.41,91.88,92.06,1800496.0,92.04,92.41,91.88,92.06,1800496.0
2022-08-24 10:40:00,92.06,92.13,91.82,92.07,1325552.0,92.06,92.13,91.82,92.07,1325552.0
2022-08-24 10:50:00,92.06,92.49,91.97,92.19,1644741.0,92.06,92.49,91.97,92.19,1644741.0
2022-08-24 11:00:00,92.19,92.6,92.13,92.56,1592452.0,92.19,92.6,92.13,92.56,1592452.0
2022-08-24 11:10:00,92.55,93.25,92.52,93.03,2234435.0,92.55,93.25,92.52,93.03,2234435.0
2022-08-24 11:20:00,93.04,93.2,92.94,93.07,1260227.0,93.04,93.2,92.94,93.07,1260227.0
2022-08-24 11:30:00,93.07,93.18,92.91,93.02,935170.0,93.07,93.18,92.91,93.02,935170.0
2022-08-24 11:40:00,93.03,93.19,92.94,93.04,1244586.0,93.03,93.19,92.94,93.04,1244586.0
2022-08-24 11:50:00,93.03,93.38,92.98,93.14,1175477.0,93.03,93.38,92.98,93.14,1175477.0
2022-08-24 12:00:00,93.14,93.24,93.02,93.1,739174.0,93.14,93.24,93.02,93.1,739174.0
2022-08-24 12:10:00,93.11,93.18,92.93,92.93,687097.0,93.11,93.18,92.93,92.93,687097.0
2022-08-24 12:20:00,92.94,93.06,92.84,92.95,728359.0,92.94,93.06,92.84,92.95,728359.0
2022-08-24 12:30:00,92.94,93.1,92.69,92.75,866311.0,92.94,93.1,92.69,92.75,866311.0
2022-08-24 12:40:00,92.75,92.79,92.46,92.48,974685.0,92.75,92.79,92.46,92.48,974685.0
2022-08-24 12:50:00,92.48,92.61,92.36,92.54,799744.0,92.48,92.61,92.36,92.54,799744.0
2022-08-24 13:00:00,92.53,92.67,92.44,92.65,601728.0,92.53,92.67,92.44,92.65,601728.0
2022-08-24 13:10:00,92.65,92.69,92.43,92.48,636155.0,92.65,92.69,92.43,92.48,636155.0
2022-08-24 13:20:00,92.48,92.53,92.07,92.12,866019.0,92.48,92.53,92.07,92.12,866019.0
2022-08-24 13:30:00,92.1,92.18,92.01,92.18,572183.0,92.1,92.18,92.01,92.18,572183.0
2022-08-24 13:40:00,92.17,92.32,92.16,92.25,514955.0,92.17,92.32,92.16,92.25,514955.0
2022-08-24 13:50:00,92.25,92.36,92.19,92.35,560138.0,92.25,92.36,92.19,92.35,560138.0
2022-08-24 14:00:00,92.34,92.64,92.28,92.61,839579.0,92.34,92.64,92.28,92.61,839579.0
2022-08-24 14:10:00,92.6,92.67,92.38,92.43,648445.0,92.6,92.67,92.38,92.43,648445.0
2022-08-24 14:20:00,92.42,92.75,92.37,92.69,770576.0,92.42,92.75,92.37,92.69,770576.0
2022-08-24 14:30:00,92.69,92.74,92.35,92.5,856580.0,92.69,92.74,92.35,92.5,856580.0
2022-08-24 14:40:00,92.5,92.58,92.27,92.44,609295.0,92.5,92.58,92.27,92.44,609295.0
2022-08-24 14:50:00,92.44,92.66,92.39,92.54,788364.0,92.44,92.66,92.39,92.54,788364.0
2022-08-24 15:00:00,92.54,92.79,92.45,92.69,779122.0,92.54,92.79,92.45,92.69,779122.0
2022-08-24 15:10:00,92.68,92.91,92.62,92.9,680550.0,92.68,92.91,92.62,92.9,680550.0
2022-08-24 15:20:00,92.89,92.91,92.78,92.84,626522.0,92.89,92.91,92.78,92.84,626522.0
2022-08-24 15:30:00,92.85,93.19,92.83,93.11,1125349.0,92.85,93.19,92.83,93.11,1125349.0
2022-08-24 15:40:00,93.11,93.15,92.85,92.88,1132184.0,93.11,93.15,92.85,92.88,1132184.0
2022-08-24 15:50:00,92.88,93.03,92.64,92.73,1875600.0,92.88,93.03,92.64,92.73,1875600.0
2022-08-25 09:30:00,93.14,95.37,93.14,95.31,4266871.0,93.14,95.37,93.14,95.31,4266871.0
2022-08-25 09:40:00,95.31,95.77,94.87,95.27,2979524.0,95.31,95.77,94.87,95.27,2979524.0
2022-08-25 09:50:00,95.27,95.6,94.97,95.48,2600574.0,95.27,95.6,94.97,95.48,2600574.0
2022-08-25 10:00:00,95.47,95.93,95.37,95.88,1989585.0,95.47,95.93,95.37,95.88,1989585.0
2022-08-25 10:10:00,95.86,96.43,95.74,96.15,2414895.0,95.86,96.43,95.74,96.15,2414895.0
2022-08-25 10:20:00,96.15,97.14,96.12,96.96,3138875.0,96.15,97.14,96.12,96.96,3138875.0
2022-08-25 10:30:00,96.96,97.4,96.91,97.1,2285998.0,96.96,97.4,96.91,97.1,2285998.0
2022-08-25 10:40:00,97.09,97.53,96.99,97.52,1981302.0,97.09,97.53,96.99,97.52,1981302.0
2022-08-25 10:50:00,97.53,97.57,96.92,96.98,1970827.0,97.53,97.57,96.92,96.98,1970827.0
2022-08-25 11:00:00,96.98,96.98,96.46,96.49,1590512.0,96.98,96.98,96.46,96.49,1590512.0
2022-08-25 11:10:00,96.5,96.7,96.27,96.58,1337060.0,96.5,96.7,96.27,96.58,1337060.0
2022-08-25 11:20:00,96.58,96.75,96.17,96.62,1414797.0,96.58,96.75,96.17,96.62,1414797.0
2022-08-25 11:30:00,96.61,96.89,96.41,96.82,1499928.0,96.61,96.89,96.41,96.82,1499928.0
2022-08-25 11:40:00,96.83,97.16,96.75,96.9,1500759.0,96.83,97.16,96.75,96.9,1500759.0
2022-08-25 11:50:00,96.9,96.92,96.5,96.8,1138037.0,96.9,96.92,96.5,96.8,1138037.0
2022-08-25 12:00:00,96.79,96.83,96.42,96.43,971792.0,96.79,96.83,96.42,96.43,971792.0
2022-08-25 12:10:00,96.43,96.56,96.23,96.42,1077756.0,96.43,96.56,96.23,96.42,1077756.0
2022-08-25 12:20:00,96.43,96.57,96.19,96.49,826242.0,96.43,96.57,96.19,96.49,826242.0
2022-08-25 12:30:00,96.48,96.67,96.35,96.4,790825.0,96.48,96.67,96.35,96.4,790825.0
2022-08-25 12:40:00,96.39,96.4,96.0,96.1,969607.0,96.39,96.4,96.0,96.1,969607.0
2022-08-25 12:50:00,96.11,96.53,96.1,96.53,826328.0,96.11,96.53,96.1,96.53,826328.0
2022-08-25 13:00:00,96.53,96.75,96.39,96.5,967181.0,96.53,96.75,96.39,96.5,967181.0
2022-08-25 13:10:00,96.49,96.73,96.38,96.7,689563.0,96.49,96.73,96.38,96.7,689563.0
2022-08-25 13:20:00,96.7,96.81,96.56,96.59,653840.0,96.7,96.81,96.56,96.59,653840.0
2022-08-25 13:30:00,96.61,96.98,96.59,96.92,729294.0,96.61,96.98,96.59,96.92,729294.0
2022-08-25 13:40:00,96.93,96.96,96.78,96.78,404945.0,96.93,96.96,96.78,96.78,404945.0
2022-08-25 13:50:00,96.78,96.8,96.61,96.66,419296.0,96.78,96.8,96.61,96.66,419296.0
2022-08-25 14:00:00,96.67,96.69,96.4,96.49,476908.0,96.67,96.69,96.4,96.49,476908.0
2022-08-25 14:10:00,96.48,96.68,96.46,96.59,469019.0,96.48,96.68,96.46,96.59,469019.0
2022-08-25 14:20:00,96.6,96.7,96.41,96.5,694372.0,96.6,96.7,96.41,96.5,694372.0
2022-08-25 14:30:00,96.52,96.6,96.39,96.51,601554.0,96.52,96.6,96.39,96.51,601554.0
2022-08-25 14:40:00,96.5,96.52,96.09,96.14,780054.0,96.5,96.52,96.09,96.14,780054.0
2022-08-25 14:50:00,96.14,96.25,95.99,96.24,765023.0,96.14,96.25,95.99,96.24,765023.0
2022-08-25 15:00:00,96.24,96.37,96.11,96.19,816703.0,96.24,96.37,96.11,96.19,816703.0
2022-08-25 15:10:00,96.19,96.35,96.07,96.35,702502.0,96.19,96.35,96.07,96.35,702502.0
2022-08-25 15:20:00,96.35,96.43,96.27,96.34,736958.0,96.35,96.43,96.27,96.34,736958.0
2022-08-25 15:30:00,96.33,96.42,96.15,96.41,799440.0,96.33,96.42,96.15,96.41,799440.0
2022-08-25 15:40:00,96.42,96.89,96.4,96.8,1396634.0,96.42,96.89,96.4,96.8,1396634.0
2022-08-25 15:50:00,96.8,97.28,96.69,97.19,2114056.0,96.8,97.28,96.69,97.19,2114056.0
2022-08-26 09:30:00,96.29,96.92,95.81,96.38,2985731.0,96.29,96.92,95.81,96.38,2985731.0
2022-08-26 09:40:00,96.38,96.93,95.96,96.06,2467267.0,96.38,96.93,95.96,96.06,2467267.0
2022-08-26 09:50:00,96.05,96.68,95.76,96.37,1889467.0,96.05,96.68,95.76,96.37,1889467.0
2022-08-26 10:00:00,96.38,97.36,95.0,97.36,3206884.0,96.38,97.36,95.0,97.36,3206884.0
2022-08-26 10:10:00,97.37,97.6,96.31,96.72,2450638.0,97.37,97.6,96.31,96.72,2450638.0
2022-08-26 10:20:00,96.74,96.76,95.1,95.35,2124040.0,96.74,96.76,95.1,95.35,2124040.0
2022-08-26 10:30:00,95.35,95.35,93.94,94.06,2753661.0,95.35,95.35,93.94,94.06,2753661.0
2022-08-26 10:40:00,94.07,94.54,94.05,94.47,1585488.0,94.07,94.54,94.05,94.47,1585488.0
2022-08-26 10:50:00,94.47,94.48,93.86,94.24,1441993.0,94.47,94.48,93.86,94.24,1441993.0
2022-08-26 11:00:00,94.22,94.28,93.49,93.55,1863380.0,94.22,94.28,93.49,93.55,1863380.0
2022-08-26 11:10:00,93.54,93.75,93.36,93.38,1194698.0,93.54,93.75,93.36,93.38,1194698.0
2022-08-26 11:20:00,93.38,93.66,93.05,93.37,1495352.0,93.38,93.66,93.05,93.37,1495352.0
2022-08-26 11:30:00,93.38,93.62,93.24,93.31,956561.0,93.38,93.62,93.24,93.31,956561.0
2022-08-26 11:40:00,93.26,93.55,93.04,93.48,1016240.0,93.26,93.55,93.04,93.48,1016240.0
2022-08-26 11:50:00,93.48,93.7,93.17,93.34,1216756.0,93.48,93.7,93.17,93.34,1216756.0
2022-08-26 12:00:00,93.35,93.39,93.02,93.19,1025462.0,93.35,93.39,93.02,93.19,1025462.0
2022-08-26 12:10:00,93.18,93.26,92.84,92.96,1049720.0,93.18,93.26,92.84,92.96,1049720.0
2022-08-26 12:20:00,92.95,92.96,92.69,92.9,876694.0,92.95,92.96,92.69,92.9,876694.0
2022-08-26 12:30:00,92.89,92.91,92.44,92.73,901530.0,92.89,92.91,92.44,92.73,901530.0
2022-08-26 12:40:00,92.73,93.05,92.7,92.92,889798.0,92.73,93.05,92.7,92.92,889798.0
2022-08-26 12:50:00,92.92,93.05,92.77,93.0,611194.0,92.92,93.05,92.77,93.0,611194.0
2022-08-26 13:00:00,93.0,93.32,92.91,93.2,881603.0,93.0,93.32,92.91,93.2,881603.0
2022-08-26 13:10:00,93.19,93.27,92.88,92.91,689292.0,93.19,93.27,92.88,92.91,689292.0
2022-08-26 13:20:00,92.9,92.98,92.73,92.73,492051.0,92.9,92.98,92.73,92.73,492051.0
2022-08-26 13:30:00,92.73,92.78,92.57,92.65,553796.0,92.73,92.78,92.57,92.65,553796.0
2022-08-26 13:40:00,92.65,92.7,92.47,92.49,616271.0,92.65,92.7,92.47,92.49,616271.0
2022-08-26 13:50:00,92.48,92.5,92.22,92.24,699283.0,92.48,92.5,92.22,92.24,699283.0
2022-08-26 14:00:00,92.23,92.37,92.08,92.1,720912.0,92.23,92.37,92.08,92.1,720912.0
2022-08-26 14:10:00,92.1,92.17,91.91,91.96,721724.0,92.1,92.17,91.91,91.96,721724.0
2022-08-26 14:20:00,91.96,92.26,91.96,92.07,831807.0,91.96,92.26,91.96,92.07,831807.0
2022-08-26 14:30:00,92.07,92.32,92.02,92.2,711040.0,92.07,92.32,92.02,92.2,711040.0
2022-08-26 14:40:00,92.2,92.27,92.07,92.16,515187.0,92.2,92.27,92.07,92.16,515187.0
2022-08-26 14:50:00,92.16,92.18,91.97,92.1,622677.0,92.16,92.18,91.97,92.1,622677.0
2022-08-26 15:00:00,92.1,92.44,91.97,91.98,1078563.0,92.1,92.44,91.97,91.98,1078563.0
2022-08-26 15:10:00,91.98,92.25,91.89,92.18,1031922.0,91.98,92.25,91.89,92.18,1031922.0
2022-08-26 15:20:00,92.18,92.26,91.89,91.95,1055442.0,92.18,92.26,91.89,91.95,1055442.0
2022-08-26 15:30:00,91.95,92.0,91.61,91.61,1362827.0,91.95,92.0,91.61,91.61,1362827.0
2022-08-26 15:40:00,91.62,91.69,91.19,91.42,2457216.0,91.62,91.69,91.19,91.42,2457216.0
2022-08-26 15:50:00,91.41,91.67,91.12,91.15,3045418.0,91.41,91.67,91.12,91.15,3045418.0
2022-08-29 09:30:00,90.09,91.19,89.68,90.65,3279273.0,90.09,91.19,89.68,90.65,3279273.0
2022-08-29 09:40:00,90.64,91.03,90.19,90.29,2541677.0,90.64,91.03,90.19,90.29,2541677.0
2022-08-29 09:50:00,90.31,90.88,90.1,90.11,2288121.0,90.31,90.88,90.1,90.11,2288121.0
2022-08-29 10:00:00,90.11,90.2,89.34,89.55,2262035.0,90.11,90.2,89.34,89.55,2262035.0
2022-08-29 10:10:00,89.54,89.94,89.12,89.84,2772999.0,89.54,89.94,89.12,89.84,2772999.0
2022-08-29 10:20:00,89.84,90.23,89.54,89.55,2411401.0,89.84,90.23,89.54,89.55,2411401.0
2022-08-29 10:30:00,89.54,89.8,88.87,88.94,2200416.0,89.54,89.8,88.87,88.94,2200416.0
2022-08-29 10:40:00,88.95,89.24,88.74,89.09,1531115.0,88.95,89.24,88.74,89.09,1531115.0
2022-08-29 10:50:00,89.09,89.27,88.48,88.55,1393034.0,89.09,89.27,88.48,88.55,1393034.0
2022-08-29 11:00:00,88.53,89.06,88.46,88.71,1434176.0,88.53,89.06,88.46,88.71,1434176.0
2022-08-29 11:10:00,88.71,88.75,88.33,88.5,1071508.0,88.71,88.75,88.33,88.5,1071508.0
2022-08-29 11:20:00,88.51,88.9,88.43,88.66,850936.0,88.51,88.9,88.43,88.66,850936.0
2022-08-29 11:30:00,88.67,89.17,88.31,88.81,1491386.0,88.67,89.17,88.31,88.81,1491386.0
2022-08-29 11:40:00,88.8,88.82,88.26,88.53,1265734.0,88.8,88.82,88.26,88.53,1265734.0
2022-08-29 11:50:00,88.52,88.87,88.45,88.76,1021525.0,88.52,88.87,88.45,88.76,1021525.0
2022-08-29 12:00:00,88.77,89.14,88.62,89.04,1120237.0,88.77,89.14,88.62,89.04,1120237.0
2022-08-29 12:10:00,89.04,89.24,88.99,89.03,916910.0,89.04,89.24,88.99,89.03,916910.0
2022-08-29 12:20:00,89.03,89.08,88.57,88.61,963607.0,89.03,89.08,88.57,88.61,963607.0
2022-08-29 12:30:00,88.6,88.63,88.38,88.51,729456.0,88.6,88.63,88.38,88.51,729456.0
2022-08-29 12:40:00,88.53,88.99,88.48,88.96,856150.0,88.53,88.99,88.48,88.96,856150.0
2022-08-29 12:50:00,88.96,89.19,88.85,88.95,1011555.0,88.96,89.19,88.85,88.95,1011555.0
2022-08-29 13:00:00,88.96,89.45,88.95,89.31,842150.0,88.96,89.45,88.95,89.31,842150.0
2022-08-29 13:10:00,89.32,89.39,88.91,89.01,921762.0,89.32,89.39,88.91,89.01,921762.0
2022-08-29 13:20:00,89.02,89.17,88.92,89.15,642017.0,89.02,89.17,88.92,89.15,642017.0
2022-08-29 13:30:00,89.14,89.39,89.1,89.2,913006.0,89.14,89.39,89.1,89.2,913006.0
2022-08-29 13:40:00,89.2,89.67,89.12,89.38,1112738.0,89.2,89.67,89.12,89.38,1112738.0
2022-08-29 13:50:00,89.37,89.54,89.33,89.41,586476.0,89.37,89.54,89.33,89.41,586476.0
2022-08-29 14:00:00,89.42,89.42,89.13,89.14,808197.0,89.42,89.42,89.13,89.14,808197.0
2022-08-29 14:10:00,89.14,89.21,88.82,88.85,775146.0,89.14,89.21,88.82,88.85,775146.0
2022-08-29 14:20:00,88.86,89.01,88.76,88.81,755280.0,88.86,89.01,88.76,88.81,755280.0
2022-08-29 14:30:00,88.81,89.12,88.8,88.99,790776.0,88.81,89.12,88.8,88.99,790776.0
2022-08-29 14:40:00,88.98,89.1,88.86,88.89,587958.0,88.98,89.1,88.86,88.89,587958.0
2022-08-29 14:50:00,88.89,89.04,88.66,89.0,819282.0,88.89,89.04,88.66,89.0,819282.0
2022-08-29 15:00:00,89.01,89.36,88.92,89.06,1359924.0,89.01,89.36,88.92,89.06,1359924.0
2022-08-29 15:10:00,89.06,89.5,89.05,89.34,1199025.0,89.06,89.5,89.05,89.34,1199025.0
2022-08-29 15:20:00,89.33,89.34,88.95,89.03,921874.0,89.33,89.34,88.95,89.03,921874.0
2022-08-29 15:30:00,89.03,89.19,88.84,89.15,1169147.0,89.03,89.19,88.84,89.15,1169147.0
2022-08-29 15:40:00,89.15,89.26,88.94,89.07,1049660.0,89.15,89.26,88.94,89.07,1049660.0
2022-08-29 15:50:00,89.06,89.08,88.36,88.48,2495304.0,89.06,89.08,88.36,88.48,2495304.0
2022-08-30 09:30:00,90.06,90.15,88.69,88.94,4000199.0,90.06,90.15,88.69,88.94,4000199.0
2022-08-30 09:40:00,88.97,89.04,88.12,88.37,2719913.0,88.97,89.04,88.12,88.37,2719913.0
2022-08-30 09:50:00,88.37,88.48,87.72,87.92,2948576.0,88.37,88.48,87.72,87.92,2948576.0
2022-08-30 10:00:00,87.91,88.22,87.33,87.46,2348604.0,87.91,88.22,87.33,87.46,2348604.0
2022-08-30 10:10:00,87.46,87.68,87.23,87.32,1916628.0,87.46,87.68,87.23,87.32,1916628.0
2022-08-30 10:20:00,87.33,87.53,86.79,86.86,2135928.0,87.33,87.53,86.79,86.86,2135928.0
2022-08-30 10:30:00,86.85,86.95,86.05,86.14,2556817.0,86.85,86.95,86.05,86.14,2556817.0
2022-08-30 10:40:00,86.13,86.2,85.59,85.63,2153393.0,86.13,86.2,85.59,85.63,2153393.0
2022-08-30 10:50:00,85.65,86.5,85.52,86.48,2388442.0,85.65,86.5,85.52,86.48,2388442.0
2022-08-30 11:00:00,86.47,86.6,85.9,86.33,2152789.0,86.47,86.6,85.9,86.33,2152789.0
2022-08-30 11:10:00,86.33,86.65,85.83,86.59,1556201.0,86.33,86.65,85.83,86.59,1556201.0
2022-08-30 11:20:00,86.57,86.62,85.94,86.23,1661482.0,86.57,86.62,85.94,86.23,1661482.0
2022-08-30 11:30:00,86.21,86.68,86.01,86.33,1574155.0,86.21,86.68,86.01,86.33,1574155.0
2022-08-30 11:40:00,86.33,86.58,86.14,86.2,1048917.0,86.33,86.58,86.14,86.2,1048917.0
2022-08-30 11:50:00,86.23,86.74,86.21,86.49,1156913.0,86.23,86.74,86.21,86.49,1156913.0
2022-08-30 12:00:00,86.49,86.82,86.42,86.6,1038217.0,86.49,86.82,86.42,86.6,1038217.0
2022-08-30 12:10:00,86.59,87.08,86.5,86.79,1231541.0,86.59,87.08,86.5,86.79,1231541.0
2022-08-30 12:20:00,86.78,86.8,86.25,86.27,1204288.0,86.78,86.8,86.25,86.27,1204288.0
2022-08-30 12:30:00,86.28,86.29,85.97,86.19,1067149.0,86.28,86.29,85.97,86.19,1067149.0
2022-08-30 12:40:00,86.19,86.19,85.77,85.96,899282.0,86.19,86.19,85.77,85.96,899282.0
2022-08-30 12:50:00,85.97,86.13,85.93,85.96,874126.0,85.97,86.13,85.93,85.96,874126.0
2022-08-30 13:00:00,85.96,86.16,85.83,85.84,806475.0,85.96,86.16,85.83,85.84,806475.0
2022-08-30 13:10:00,85.83,85.91,85.61,85.64,913635.0,85.83,85.91,85.61,85.64,913635.0
2022-08-30 13:20:00,85.62,85.74,85.55,85.71,522181.0,85.62,85.74,85.55,85.71,522181.0
2022-08-30 13:30:00,85.7,85.91,85.63,85.73,782005.0,85.7,85.91,85.63,85.73,782005.0
2022-08-30 13:40:00,85.73,85.75,85.34,85.74,1274522.0,85.73,85.75,85.34,85.74,1274522.0
2022-08-30 13:50:00,85.75,85.97,85.69,85.82,971699.0,85.75,85.97,85.69,85.82,971699.0
2022-08-30 14:00:00,85.82,86.15,85.66,86.1,1086756.0,85.82,86.15,85.66,86.1,1086756.0
2022-08-30 14:10:00,86.09,86.29,86.06,86.13,780986.0,86.09,86.29,86.06,86.13,780986.0
2022-08-30 14:20:00,86.13,86.22,85.88,85.95,830380.0,86.13,86.22,85.88,85.95,830380.0
2022-08-30 14:30:00,85.95,86.28,85.94,86.23,770631.0,85.95,86.28,85.94,86.23,770631.0
2022-08-30 14:40:00,86.24,86.29,85.88,86.11,802432.0,86.24,86.29,85.88,86.11,802432.0
2022-08-30 14:50:00,86.11,86.49,86.03,86.34,906853.0,86.11,86.49,86.03,86.34,906853.0
2022-08-30 15:00:00,86.33,87.14,86.27,87.11,1663035.0,86.33,87.14,86.27,87.11,1663035.0
2022-08-30 15:10:00,87.1,87.29,86.73,86.97,2065511.0,87.1,87.29,86.73,86.97,2065511.0
2022-08-30 15:20:00,86.96,86.97,86.65,86.75,1238869.0,86.96,86.97,86.65,86.75,1238869.0
2022-08-30 15:30:00,86.76,86.81,86.47,86.73,1559077.0,86.76,86.81,86.47,86.73,1559077.0
2022-08-30 15:40:00,86.72,87.02,86.5,86.59,1612383.0,86.72,87.02,86.5,86.59,1612383.0
2022-08-30 15:50:00,86.63,87.14,86.52,86.95,2395979.0,86.63,87.14,86.52,86.95,2395979.0
2022-08-31 09:30:00,86.3,86.72,85.06,85.23,3397325.0,86.3,86.72,85.06,85.23,3397325.0
2022-08-31 09:40:00,85.24,86.52,85.21,86.36,3698212.0,85.24,86.52,85.21,86.36,3698212.0
2022-08-31 09:50:00,86.35,86.67,85.68,85.74,2524750.0,86.35,86.67,85.68,85.74,2524750.0
2022-08-31 10:00:00,85.74,86.05,85.6,85.77,1811959.0,85.74,86.05,85.6,85.77,1811959.0
2022-08-31 10:10:00,85.79,86.42,85.53,85.93,1828190.0,85.79,86.42,85.53,85.93,1828190.0
2022-08-31 10:20:00,85.93,86.06,85.25,85.3,1678136.0,85.93,86.06,85.25,85.3,1678136.0
2022-08-31 10:30:00,85.29,85.45,84.5,84.59,2269368.0,85.29,85.45,84.5,84.59,2269368.0
2022-08-31 10:40:00,84.58,85.08,84.5,84.91,1924584.0,84.58,85.08,84.5,84.91,1924584.0
2022-08-31 10:50:00,84.92,84.99,84.05,84.16,1846290.0,84.92,84.99,84.05,84.16,1846290.0
2022-08-31 11:00:00,84.15,84.16,83.72,83.9,2050885.0,84.15,84.16,83.72,83.9,2050885.0
2022-08-31 11:10:00,83.9,84.2,83.77,84.18,1522979.0,83.9,84.2,83.77,84.18,1522979.0
2022-08-31 11:20:00,84.17,84.37,84.1,84.3,1218729.0,84.17,84.37,84.1,84.3,1218729.0
2022-08-31 11:30:00,84.28,84.69,84.0,84.5,1522853.0,84.28,84.69,84.0,84.5,1522853.0
2022-08-31 11:40:00,84.49,84.76,84.39,84.6,877906.0,84.49,84.76,84.39,84.6,877906.0
2022-08-31 11:50:00,84.6,84.99,84.57,84.82,1002979.0,84.6,84.99,84.57,84.82,1002979.0
2022-08-31 12:00:00,84.84,84.96,84.62,84.89,995474.0,84.84,84.96,84.62,84.89,995474.0
2022-08-31 12:10:00,84.89,85.19,84.79,84.86,1007389.0,84.89,85.19,84.79,84.86,1007389.0
2022-08-31 12:20:00,84.87,84.91,84.62,84.74,953148.0,84.87,84.91,84.62,84.74,953148.0
2022-08-31 12:30:00,84.74,84.94,84.58,84.68,685441.0,84.74,84.94,84.58,84.68,685441.0
2022-08-31 12:40:00,84.69,84.7,84.38,84.62,993985.0,84.69,84.7,84.38,84.62,993985.0
2022-08-31 12:50:00,84.63,84.67,84.32,84.42,657592.0,84.63,84.67,84.32,84.42,657592.0
2022-08-31 13:00:00,84.42,84.5,84.25,84.48,671077.0,84.42,84.5,84.25,84.48,671077.0
2022-08-31 13:10:00,84.47,84.7,84.28,84.33,806488.0,84.47,84.7,84.28,84.33,806488.0
2022-08-31 13:20:00,84.33,84.39,84.14,84.36,785615.0,84.33,84.39,84.14,84.36,785615.0
2022-08-31 13:30:00,84.35,84.44,84.1,84.11,771375.0,84.35,84.44,84.1,84.11,771375.0
2022-08-31 13:40:00,84.12,84.25,83.94,84.12,817417.0,84.12,84.25,83.94,84.12,817417.0
2022-08-31 13:50:00,84.12,84.42,84.11,84.38,588792.0,84.12,84.42,84.11,84.38,588792.0
2022-08-31 14:00:00,84.38,84.69,84.3,84.65,895050.0,84.38,84.69,84.3,84.65,895050.0
2022-08-31 14:10:00,84.66,84.73,84.49,84.54,586159.0,84.66,84.73,84.49,84.54,586159.0
2022-08-31 14:20:00,84.55,84.79,84.46,84.67,807978.0,84.55,84.79,84.46,84.67,807978.0
2022-08-31 14:30:00,84.67,84.68,84.2,84.22,688669.0,84.67,84.68,84.2,84.22,688669.0
2022-08-31 14:40:00,84.22,84.44,84.13,84.38,927947.0,84.22,84.44,84.13,84.38,927947.0
2022-08-31 14:50:00,84.39,84.53,84.22,84.38,833613.0,84.39,84.53,84.22,84.38,833613.0
2022-08-31 15:00:00,84.38,84.71,84.2,84.66,1116044.0,84.38,84.71,84.2,84.66,1116044.0
2022-08-31 15:10:00,84.66,85.27,84.56,85.05,1411920.0,84.66,85.27,84.56,85.05,1411920.0
2022-08-31 15:20:00,85.05,85.17,84.93,85.07,1016732.0,85.05,85.17,84.93,85.07,1016732.0
2022-08-31 15:30:00,85.08,85.28,84.98,85.15,1072139.0,85.08,85.28,84.98,85.15,1072139.0
2022-08-31 15:40:00,85.14,85.7,85.1,85.49,1412418.0,85.14,85.7,85.1,85.49,1412418.0
2022-08-31 15:50:00,85.5,85.57,84.74,84.85,2642385.0,85.5,85.57,84.74,84.85,2642385.0
2022-09-01 09:30:00,82.37,82.76,81.46,81.64,6066143.0,82.37,82.76,81.46,81.64,6066143.0
2022-09-01 09:40:00,81.65,82.35,81.0,81.09,4210732.0,81.65,82.35,81.0,81.09,4210732.0
2022-09-01 09:50:00,81.1,81.2,80.55,80.91,3568392.0,81.1,81.2,80.55,80.91,3568392.0
2022-09-01 10:00:00,80.9,81.1,80.35,80.36,3153686.0,80.9,81.1,80.35,80.36,3153686.0
2022-09-01 10:10:00,80.35,80.49,80.05,80.29,2722540.0,80.35,80.49,80.05,80.29,2722540.0
2022-09-01 10:20:00,80.29,80.86,80.21,80.66,2759706.0,80.29,80.86,80.21,80.66,2759706.0
2022-09-01 10:30:00,80.66,80.72,79.93,80.07,2693115.0,80.66,80.72,79.93,80.07,2693115.0
2022-09-01 10:40:00,80.07,80.24,79.77,79.9,2366282.0,80.07,80.24,79.77,79.9,2366282.0
2022-09-01 10:50:00,79.9,80.19,79.43,79.5,2492142.0,79.9,80.19,79.43,79.5,2492142.0
2022-09-01 11:00:00,79.5,79.51,79.1,79.23,2680258.0,79.5,79.51,79.1,79.23,2680258.0
2022-09-01 11:10:00,79.24,79.53,78.95,79.0,2048033.0,79.24,79.53,78.95,79.0,2048033.0
2022-09-01 11:20:00,79.01,79.08,78.58,78.66,2166961.0,79.01,79.08,78.58,78.66,2166961.0
2022-09-01 11:30:00,78.66,79.37,78.52,79.02,2319204.0,78.66,79.37,78.52,79.02,2319204.0
2022-09-01 11:40:00,79.03,79.18,78.75,79.18,1626468.0,79.03,79.18,78.75,79.18,1626468.0
2022-09-01 11:50:00,79.17,79.23,78.88,79.0,1279918.0,79.17,79.23,78.88,79.0,1279918.0
2022-09-01 12:00:00,79.0,79.36,78.99,79.33,1251660.0,79.0,79.36,78.99,79.33,1251660.0
2022-09-01 12:10:00,79.34,79.34,78.76,78.98,1547460.0,79.34,79.34,78.76,78.98,1547460.0
2022-09-01 12:20:00,78.99,79.26,78.77,79.13,1158832.0,78.99,79.26,78.77,79.13,1158832.0
2022-09-01 12:30:00,79.13,79.21,78.78,78.83,1025708.0,79.13,79.21,78.78,78.83,1025708.0
2022-09-01 12:40:00,78.81,79.12,78.72,79.09,970872.0,78.81,79.12,78.72,79.09,970872.0
2022-09-01 12:50:00,79.09,79.31,78.87,79.25,1217667.0,79.09,79.31,78.87,79.25,1217667.0
2022-09-01 13:00:00,79.25,79.66,79.2,79.59,1455604.0,79.25,79.66,79.2,79.59,1455604.0
2022-09-01 13:10:00,79.59,79.94,79.46,79.63,1420329.0,79.59,79.94,79.46,79.63,1420329.0
2022-09-01 13:20:00,79.62,80.04,79.53,80.02,1438771.0,79.62,80.04,79.53,80.02,1438771.0
2022-09-01 13:30:00,80.03,80.14,79.73,79.76,1453068.0,80.03,80.14,79.73,79.76,1453068.0
2022-09-01 13:40:00,79.76,79.94,79.55,79.69,1185080.0,79.76,79.94,79.55,79.69,1185080.0
2022-09-01 13:50:00,79.69,79.77,79.53,79.67,806819.0,79.69,79.77,79.53,79.67,806819.0
2022-09-01 14:00:00,79.67,80.06,79.51,80.03,1312639.0,79.67,80.06,79.51,80.03,1312639.0
2022-09-01 14:10:00,80.03,80.34,79.81,80.33,1317852.0,80.03,80.34,79.81,80.33,1317852.0
2022-09-01 14:20:00,80.32,80.9,80.27,80.77,1821373.0,80.32,80.9,80.27,80.77,1821373.0
2022-09-01 14:30:00,80.78,81.38,80.76,81.21,2018498.0,80.78,81.38,80.76,81.21,2018498.0
2022-09-01 14:40:00,81.21,81.45,81.0,81.05,1886890.0,81.21,81.45,81.0,81.05,1886890.0
2022-09-01 14:50:00,81.05,81.46,80.92,81.32,1753876.0,81.05,81.46,80.92,81.32,1753876.0
2022-09-01 15:00:00,81.3,81.74,81.14,81.66,2183209.0,81.3,81.74,81.14,81.66,2183209.0
2022-09-01 15:10:00,81.67,82.08,81.56,81.65,2058048.0,81.67,82.08,81.56,81.65,2058048.0
2022-09-01 15:20:00,81.65,81.91,81.33,81.34,1923139.0,81.65,81.91,81.33,81.34,1923139.0
2022-09-01 15:30:00,81.34,81.55,81.22,81.36,1779588.0,81.34,81.55,81.22,81.36,1779588.0
2022-09-01 15:40:00,81.37,81.55,81.22,81.42,2083771.0,81.37,81.55,81.22,81.42,2083771.0
2022-09-01 15:50:00,81.44,82.5,81.39,82.34,4222909.0,81.44,82.5,81.39,82.34,4222909.0
2022-09-02 09:30:00,83.35,83.65,81.68,82.09,4650682.0,83.35,83.65,81.68,82.09,4650682.0
2022-09-02 09:40:00,82.07,82.22,81.5,81.96,2949087.0,82.07,82.22,81.5,81.96,2949087.0
2022-09-02 09:50:00,81.97,82.26,81.58,81.63,2875395.0,81.97,82.26,81.58,81.63,2875395.0
2022-09-02 10:00:00,81.63,82.04,81.36,82.03,2530781.0,81.63,82.04,81.36,82.03,2530781.0
2022-09-02 10:10:00,82.04,82.9,81.89,82.76,3433891.0,82.04,82.9,81.89,82.76,3433891.0
2022-09-02 10:20:00,82.76,82.8,82.45,82.78,2148220.0,82.76,82.8,82.45,82.78,2148220.0
2022-09-02 10:30:00,82.79,83.63,82.75,83.46,2823602.0,82.79,83.63,82.75,83.46,2823602.0
2022-09-02 10:40:00,83.47,83.55,82.98,83.01,2205272.0,83.47,83.55,82.98,83.01,2205272.0
2022-09-02 10:50:00,83.01,83.14,82.16,82.47,2649875.0,83.01,83.14,82.16,82.47,2649875.0
2022-09-02 11:00:00,82.47,82.86,82.36,82.43,2271155.0,82.47,82.86,82.36,82.43,2271155.0
2022-09-02 11:10:00,82.42,82.92,82.27,82.86,1741209.0,82.42,82.92,82.27,82.86,1741209.0
2022-09-02 11:20:00,82.88,83.07,82.56,82.73,1641002.0,82.88,83.07,82.56,82.73,1641002.0
2022-09-02 11:30:00,82.73,82.99,82.52,82.86,2014273.0,82.73,82.99,82.52,82.86,2014273.0
2022-09-02 11:40:00,82.85,83.02,82.45,82.86,2252885.0,82.85,83.02,82.45,82.86,2252885.0
2022-09-02 11:50:00,82.86,83.03,82.66,82.71,1243252.0,82.86,83.03,82.66,82.71,1243252.0
2022-09-02 12:00:00,82.72,82.85,82.5,82.58,1118683.0,82.72,82.85,82.5,82.58,1118683.0
2022-09-02 12:10:00,82.58,82.6,82.03,82.05,1335461.0,82.58,82.6,82.03,82.05,1335461.0
2022-09-02 12:20:00,82.04,82.14,81.48,81.64,1976155.0,82.04,82.14,81.48,81.64,1976155.0
2022-09-02 12:30:00,81.63,81.81,81.14,81.37,2092709.0,81.63,81.81,81.14,81.37,2092709.0
2022-09-02 12:40:00,81.36,81.45,80.9,80.93,1737957.0,81.36,81.45,80.9,80.93,1737957.0
2022-09-02 12:50:00,80.91,81.39,80.7,81.29,2353573.0,80.91,81.39,80.7,81.29,2353573.0
2022-09-02 13:00:00,81.28,81.28,80.59,80.67,2313353.0,81.28,81.28,80.59,80.67,2313353.0
2022-09-02 13:10:00,80.67,80.88,80.5,80.78,1579729.0,80.67,80.88,80.5,80.78,1579729.0
2022-09-02 13:20:00,80.76,80.78,80.13,80.35,1483616.0,80.76,80.78,80.13,80.35,1483616.0
2022-09-02 13:30:00,80.35,80.62,80.26,80.39,1504634.0,80.35,80.62,80.26,80.39,1504634.0
2022-09-02 13:40:00,80.39,80.69,80.05,80.08,1438219.0,80.39,80.69,80.05,80.08,1438219.0
2022-09-02 13:50:00,80.09,80.19,79.83,79.95,1487366.0,80.09,80.19,79.83,79.95,1487366.0
2022-09-02 14:00:00,79.95,80.2,79.93,80.15,1131358.0,79.95,80.2,79.93,80.15,1131358.0
2022-09-02 14:10:00,80.16,80.24,79.96,80.19,923409.0,80.16,80.24,79.96,80.19,923409.0
2022-09-02 14:20:00,80.19,80.58,80.11,80.55,1168697.0,80.19,80.58,80.11,80.55,1168697.0
2022-09-02 14:30:00,80.54,80.62,80.33,80.55,1048411.0,80.54,80.62,80.33,80.55,1048411.0
2022-09-02 14:40:00,80.55,80.74,80.41,80.43,1152193.0,80.55,80.74,80.41,80.43,1152193.0
2022-09-02 14:50:00,80.43,80.47,80.12,80.16,995526.0,80.43,80.47,80.12,80.16,995526.0
2022-09-02 15:00:00,80.15,80.75,80.08,80.51,1363997.0,80.15,80.75,80.08,80.51,1363997.0
2022-09-02 15:10:00,80.5,80.56,80.25,80.42,1082824.0,80.5,80.56,80.25,80.42,1082824.0
2022-09-02 15:20:00,80.41,80.55,80.1,80.37,1272822.0,80.41,80.55,80.1,80.37,1272822.0
2022-09-02 15:30:00,80.37,80.38,79.8,79.93,1675966.0,80.37,80.38,79.8,79.93,1675966.0
2022-09-02 15:40:00,79.93,80.22,79.82,80.18,1602464.0,79.93,80.22,79.82,80.18,1602464.0
2022-09-02 15:50:00,80.19,80.55,80.09,80.25,2715968.0,80.19,80.55,80.09,80.25,2715968.0
2022-09-06 09:30:00,80.41,80.54,79.52,79.71,2875707.0,80.41,80.54,79.52,79.71,2875707.0
2022-09-06 09:40:00,79.72,80.89,79.71,80.09,3309258.0,79.72,80.89,79.71,80.09,3309258.0
2022-09-06 09:50:00,80.09,80.17,79.48,79.64,2268694.0,80.09,80.17,79.48,79.64,2268694.0
2022-09-06 10:00:00,79.64,79.64,78.62,78.69,2596252.0,79.64,79.64,78.62,78.69,2596252.0
2022-09-06 10:10:00,78.69,78.87,78.51,78.74,1863409.0,78.69,78.87,78.51,78.74,1863409.0
2022-09-06 10:20:00,78.76,79.03,78.37,78.76,2041448.0,78.76,79.03,78.37,78.76,2041448.0
2022-09-06 10:30:00,78.75,79.13,78.52,79.03,1662238.0,78.75,79.13,78.52,79.03,1662238.0
2022-09-06 10:40:00,79.04,79.54,79.03,79.2,1864835.0,79.04,79.54,79.03,79.2,1864835.0
2022-09-06 10:50:00,79.2,80.0,79.18,79.78,2031435.0,79.2,80.0,79.18,79.78,2031435.0
2022-09-06 11:00:00,79.78,80.08,79.48,79.82,1475548.0,79.78,80.08,79.48,79.82,1475548.0
2022-09-06 11:10:00,79.83,79.88,79.37,79.5,1538621.0,79.83,79.88,79.37,79.5,1538621.0
2022-09-06 11:20:00,79.49,79.88,79.3,79.45,1705275.0,79.49,79.88,79.3,79.45,1705275.0
2022-09-06 11:30:00,79.45,80.02,79.36,79.89,1493987.0,79.45,80.02,79.36,79.89,1493987.0
2022-09-06 11:40:00,79.87,80.46,79.85,79.98,1692263.0,79.87,80.46,79.85,79.98,1692263.0
2022-09-06 11:50:00,79.97,80.49,79.93,80.29,1239752.0,79.97,80.49,79.93,80.29,1239752.0
2022-09-06 12:00:00,80.29,80.34,79.8,79.87,1249678.0,80.29,80.34,79.8,79.87,1249678.0
2022-09-06 12:10:00,79.86,79.91,79.6,79.65,957560.0,79.86,79.91,79.6,79.65,957560.0
2022-09-06 12:20:00,79.64,79.74,79.29,79.48,1027635.0,79.64,79.74,79.29,79.48,1027635.0
2022-09-06 12:30:00,79.46,79.58,79.36,79.44,612109.0,79.46,79.58,79.36,79.44,612109.0
2022-09-06 12:40:00,79.45,79.71,79.31,79.55,813603.0,79.45,79.71,79.31,79.55,813603.0
2022-09-06 12:50:00,79.57,79.6,79.25,79.32,828842.0,79.57,79.6,79.25,79.32,828842.0
2022-09-06 13:00:00,79.31,79.31,78.77,78.77,992981.0,79.31,79.31,78.77,78.77,992981.0
2022-09-06 13:10:00,78.79,78.89,78.63,78.82,1168008.0,78.79,78.89,78.63,78.82,1168008.0
2022-09-06 13:20:00,78.82,78.91,78.64,78.69,688032.0,78.82,78.91,78.64,78.69,688032.0
2022-09-06 13:30:00,78.67,78.96,78.66,78.88,875250.0,78.67,78.96,78.66,78.88,875250.0
2022-09-06 13:40:00,78.89,78.89,78.56,78.57,962164.0,78.89,78.89,78.56,78.57,962164.0
2022-09-06 13:50:00,78.57,78.81,78.47,78.73,1220295.0,78.57,78.81,78.47,78.73,1220295.0
2022-09-06 14:00:00,78.71,78.92,78.65,78.83,1184615.0,78.71,78.92,78.65,78.83,1184615.0
2022-09-06 14:10:00,78.83,79.23,78.8,79.0,1368896.0,78.83,79.23,78.8,79.0,1368896.0
2022-09-06 14:20:00,79.0,79.05,78.8,78.9,828059.0,79.0,79.05,78.8,78.9,828059.0
2022-09-06 14:30:00,78.91,78.96,78.56,78.76,1060923.0,78.91,78.96,78.56,78.76,1060923.0
2022-09-06 14:40:00,78.77,78.78,78.55,78.74,711234.0,78.77,78.78,78.55,78.74,711234.0
2022-09-06 14:50:00,78.75,78.87,78.5,78.59,977587.0,78.75,78.87,78.5,78.59,977587.0
2022-09-06 15:00:00,78.6,78.83,78.45,78.8,1324837.0,78.6,78.83,78.45,78.8,1324837.0
2022-09-06 15:10:00,78.8,79.05,78.68,78.81,1581274.0,78.8,79.05,78.68,78.81,1581274.0
2022-09-06 15:20:00,78.81,78.94,78.58,78.81,1468333.0,78.81,78.94,78.58,78.81,1468333.0
2022-09-06 15:30:00,78.81,78.83,78.54,78.6,1185761.0,78.81,78.83,78.54,78.6,1185761.0
2022-09-06 15:40:00,78.6,79.0,78.58,78.87,1489238.0,78.6,79.0,78.58,78.87,1489238.0
2022-09-06 15:50:00,78.86,78.89,78.53,78.72,2300104.0,78.86,78.89,78.53,78.72,2300104.0
2022-09-07 09:30:00,79.2,79.72,78.62,79.55,3285489.0,79.2,79.72,78.62,79.55,3285489.0
2022-09-07 09:40:00,79.55,79.58,78.69,79.31,2665946.0,79.55,79.58,78.69,79.31,2665946.0
2022-09-07 09:50:00,79.3,79.37,78.51,78.6,2027936.0,79.3,79.37,78.51,78.6,2027936.0
2022-09-07 10:00:00,78.61,78.91,78.26,78.52,2233986.0,78.61,78.91,78.26,78.52,2233986.0
2022-09-07 10:10:00,78.52,78.64,77.84,78.22,2144811.0,78.52,78.64,77.84,78.22,2144811.0
2022-09-07 10:20:00,78.19,78.41,77.83,78.36,2136639.0,78.19,78.41,77.83,78.36,2136639.0
2022-09-07 10:30:00,78.35,78.68,78.1,78.27,2502156.0,78.35,78.68,78.1,78.27,2502156.0
2022-09-07 10:40:00,78.28,78.32,77.86,78.0,1833806.0,78.28,78.32,77.86,78.0,1833806.0
2022-09-07 10:50:00,78.0,78.36,77.97,78.01,1979316.0,78.0,78.36,77.97,78.01,1979316.0
2022-09-07 11:00:00,78.02,78.56,77.74,78.45,1926563.0,78.02,78.56,77.74,78.45,1926563.0
2022-09-07 11:10:00,78.44,78.8,78.35,78.45,1891650.0,78.44,78.8,78.35,78.45,1891650.0
2022-09-07 11:20:00,78.45,78.7,78.39,78.62,1076254.0,78.45,78.7,78.39,78.62,1076254.0
2022-09-07 11:30:00,78.63,78.9,78.56,78.6,1337052.0,78.63,78.9,78.56,78.6,1337052.0
2022-09-07 11:40:00,78.59,78.9,78.55,78.77,1113347.0,78.59,78.9,78.55,78.77,1113347.0
2022-09-07 11:50:00,78.77,79.17,78.73,79.0,1433166.0,78.77,79.17,78.73,79.0,1433166.0
2022-09-07 12:00:00,79.0,79.06,78.71,78.88,1122911.0,79.0,79.06,78.71,78.88,1122911.0
2022-09-07 12:10:00,78.87,78.92,78.48,78.55,996879.0,78.87,78.92,78.48,78.55,996879.0
2022-09-07 12:20:00,78.55,78.56,78.29,78.34,1304341.0,78.55,78.56,78.29,78.34,1304341.0
2022-09-07 12:30:00,78.31,78.52,78.2,78.51,1257924.0,78.31,78.52,78.2,78.51,1257924.0
2022-09-07 12:40:00,78.5,78.9,78.45,78.9,1668767.0,78.5,78.9,78.45,78.9,1668767.0
2022-09-07 12:50:00,78.9,78.9,78.66,78.84,866991.0,78.9,78.9,78.66,78.84,866991.0
2022-09-07 13:00:00,78.84,78.94,78.73,78.87,909113.0,78.84,78.94,78.73,78.87,909113.0
2022-09-07 13:10:00,78.88,78.99,78.77,78.89,711451.0,78.88,78.99,78.77,78.89,711451.0
2022-09-07 13:20:00,78.88,78.95,78.6,78.65,680428.0,78.88,78.95,78.6,78.65,680428.0
2022-09-07 13:30:00,78.64,79.12,78.61,79.05,922069.0,78.64,79.12,78.61,79.05,922069.0
2022-09-07 13:40:00,79.05,79.49,79.01,79.32,1351070.0,79.05,79.49,79.01,79.32,1351070.0
2022-09-07 13:50:00,79.32,79.38,79.18,79.23,735242.0,79.32,79.38,79.18,79.23,735242.0
2022-09-07 14:00:00,79.24,79.59,79.2,79.43,1014386.0,79.24,79.59,79.2,79.43,1014386.0
2022-09-07 14:10:00,79.42,79.43,79.2,79.23,644145.0,79.42,79.43,79.2,79.23,644145.0
2022-09-07 14:20:00,79.23,79.64,79.16,79.62,853765.0,79.23,79.64,79.16,79.62,853765.0
2022-09-07 14:30:00,79.63,79.71,79.4,79.67,1142322.0,79.63,79.71,79.4,79.67,1142322.0
2022-09-07 14:40:00,79.66,79.95,79.63,79.89,966712.0,79.66,79.95,79.63,79.89,966712.0
2022-09-07 14:50:00,79.89,80.06,79.77,80.03,1093774.0,79.89,80.06,79.77,80.03,1093774.0
2022-09-07 15:00:00,80.03,80.18,79.88,80.17,1081407.0,80.03,80.18,79.88,80.17,1081407.0
2022-09-07 15:10:00,80.17,80.2,79.91,79.96,1068227.0,80.17,80.2,79.91,79.96,1068227.0
2022-09-07 15:20:00,79.95,80.19,79.93,80.15,1183726.0,79.95,80.19,79.93,80.15,1183726.0
2022-09-07 15:30:00,80.15,80.25,79.92,79.98,1498929.0,80.15,80.25,79.92,79.98,1498929.0
2022-09-07 15:40:00,79.98,80.01,79.72,79.95,1298505.0,79.98,80.01,79.72,79.95,1298505.0
2022-09-07 15:50:00,79.96,79.97,79.59,79.6,1907736.0,79.96,79.97,79.59,79.6,1907736.0
2022-09-08 09:30:00,80.02,80.14,79.24,79.84,4046315.0,80.02,80.14,79.24,79.84,4046315.0
2022-09-08 09:40:00,79.84,81.18,79.59,80.97,4837922.0,79.84,81.18,79.59,80.97,4837922.0
2022-09-08 09:50:00,80.98,81.7,80.79,81.31,3883370.0,80.98,81.7,80.79,81.31,3883370.0
2022-09-08 10:00:00,81.32,81.4,80.68,81.12,3409740.0,81.32,81.4,80.68,81.12,3409740.0
2022-09-08 10:10:00,81.11,82.27,80.9,82.23,3924038.0,81.11,82.27,80.9,82.23,3924038.0
2022-09-08 10:20:00,82.25,82.34,81.54,81.61,2869526.0,82.25,82.34,81.54,81.61,2869526.0
2022-09-08 10:30:00,81.6,82.2,81.41,82.07,2854301.0,81.6,82.2,81.41,82.07,2854301.0
2022-09-08 10:40:00,82.08,82.68,81.98,82.53,2461071.0,82.08,82.68,81.98,82.53,2461071.0
2022-09-08 10:50:00,82.52,82.58,82.11,82.54,1936937.0,82.52,82.58,82.11,82.54,1936937.0
2022-09-08 11:00:00,82.53,82.93,82.53,82.85,2323795.0,82.53,82.93,82.53,82.85,2323795.0
2022-09-08 11:10:00,82.85,83.25,82.8,83.09,2260005.0,82.85,83.25,82.8,83.09,2260005.0
2022-09-08 11:20:00,83.09,83.45,83.04,83.09,2510998.0,83.09,83.45,83.04,83.09,2510998.0
2022-09-08 11:30:00,83.08,83.18,82.82,82.87,2283339.0,83.08,83.18,82.82,82.87,2283339.0
2022-09-08 11:40:00,82.87,82.94,82.47,82.48,1624468.0,82.87,82.94,82.47,82.48,1624468.0
2022-09-08 11:50:00,82.47,82.66,82.38,82.5,1332816.0,82.47,82.66,82.38,82.5,1332816.0
2022-09-08 12:00:00,82.5,82.6,81.47,81.64,2794783.0,82.5,82.6,81.47,81.64,2794783.0
2022-09-08 12:10:00,81.64,81.66,81.14,81.49,2655528.0,81.64,81.66,81.14,81.49,2655528.0
2022-09-08 12:20:00,81.48,81.61,81.16,81.5,1338446.0,81.48,81.61,81.16,81.5,1338446.0
2022-09-08 12:30:00,81.48,81.8,81.4,81.65,1337542.0,81.48,81.8,81.4,81.65,1337542.0
2022-09-08 12:40:00,81.64,82.12,81.59,81.83,1719883.0,81.64,82.12,81.59,81.83,1719883.0
2022-09-08 12:50:00,81.82,82.12,81.81,81.92,1180440.0,81.82,82.12,81.81,81.92,1180440.0
2022-09-08 13:00:00,81.94,81.94,81.39,81.54,1294222.0,81.94,81.94,81.39,81.54,1294222.0
2022-09-08 13:10:00,81.53,82.1,81.53,82.02,1336133.0,81.53,82.1,81.53,82.02,1336133.0
2022-09-08 13:20:00,82.02,82.18,81.93,82.01,1160752.0,82.02,82.18,81.93,82.01,1160752.0
2022-09-08 13:30:00,82.01,82.37,81.84,82.25,1269845.0,82.01,82.37,81.84,82.25,1269845.0
2022-09-08 13:40:00,82.25,82.28,82.03,82.14,752485.0,82.25,82.28,82.03,82.14,752485.0
2022-09-08 13:50:00,82.13,82.21,81.61,81.89,1582094.0,82.13,82.21,81.61,81.89,1582094.0
2022-09-08 14:00:00,81.89,82.01,81.71,81.76,1013328.0,81.89,82.01,81.71,81.76,1013328.0
2022-09-08 14:10:00,81.77,81.91,81.58,81.8,844922.0,81.77,81.91,81.58,81.8,844922.0
2022-09-08 14:20:00,81.79,81.83,81.63,81.73,786245.0,81.79,81.83,81.63,81.73,786245.0
2022-09-08 14:30:00,81.74,82.19,81.71,82.12,1181776.0,81.74,82.19,81.71,82.12,1181776.0
2022-09-08 14:40:00,82.12,82.17,81.69,81.79,1548044.0,82.12,82.17,81.69,81.79,1548044.0
2022-09-08 14:50:00,81.78,82.1,81.65,82.0,1449944.0,81.78,82.1,81.65,82.0,1449944.0
2022-09-08 15:00:00,82.0,82.16,81.77,81.99,1316109.0,82.0,82.16,81.77,81.99,1316109.0
2022-09-08 15:10:00,82.0,82.31,81.91,82.2,1308336.0,82.0,82.31,81.91,82.2,1308336.0
2022-09-08 15:20:00,82.2,82.35,82.14,82.31,980000.0,82.2,82.35,82.14,82.31,980000.0
2022-09-08 15:30:00,82.31,82.44,82.17,82.36,1416789.0,82.31,82.44,82.17,82.36,1416789.0
2022-09-08 15:40:00,82.37,82.42,82.06,82.23,1363221.0,82.37,82.42,82.06,82.23,1363221.0
2022-09-08 15:50:00,82.23,82.8,82.22,82.78,2449043.0,82.23,82.8,82.22,82.78,2449043.0
2022-09-09 09:30:00,84.04,84.9,83.84,84.49,4862373.0,84.04,84.9,83.84,84.49,4862373.0
2022-09-09 09:40:00,84.49,84.8,84.08,84.48,3632703.0,84.49,84.8,84.08,84.48,3632703.0
2022-09-09 09:50:00,84.49,84.89,84.3,84.86,2694956.0,84.49,84.89,84.3,84.86,2694956.0
2022-09-09 10:00:00,84.86,85.03,84.6,84.94,2510591.0,84.86,85.03,84.6,84.94,2510591.0
2022-09-09 10:10:00,84.95,84.99,84.35,84.57,2375565.0,84.95,84.99,84.35,84.57,2375565.0
2022-09-09 10:20:00,84.58,84.77,84.02,84.38,2525523.0,84.58,84.77,84.02,84.38,2525523.0
2022-09-09 10:30:00,84.38,84.76,84.17,84.63,2105807.0,84.38,84.76,84.17,84.63,2105807.0
2022-09-09 10:40:00,84.64,84.85,84.5,84.73,1542486.0,84.64,84.85,84.5,84.73,1542486.0
2022-09-09 10:50:00,84.73,84.83,84.54,84.77,1460408.0,84.73,84.83,84.54,84.77,1460408.0
2022-09-09 11:00:00,84.77,84.83,84.51,84.54,1363412.0,84.77,84.83,84.51,84.54,1363412.0
2022-09-09 11:10:00,84.55,84.79,84.38,84.66,1530757.0,84.55,84.79,84.38,84.66,1530757.0
2022-09-09 11:20:00,84.67,85.27,84.58,85.19,2212667.0,84.67,85.27,84.58,85.19,2212667.0
2022-09-09 11:30:00,85.18,85.4,85.01,85.38,1272399.0,85.18,85.4,85.01,85.38,1272399.0
2022-09-09 11:40:00,85.4,85.6,85.27,85.3,1684635.0,85.4,85.6,85.27,85.3,1684635.0
2022-09-09 11:50:00,85.29,85.54,85.28,85.44,1381287.0,85.29,85.54,85.28,85.44,1381287.0
2022-09-09 12:00:00,85.45,85.53,85.1,85.26,1487759.0,85.45,85.53,85.1,85.26,1487759.0
2022-09-09 12:10:00,85.25,85.32,85.01,85.23,1038362.0,85.25,85.32,85.01,85.23,1038362.0
2022-09-09 12:20:00,85.24,85.24,84.87,85.04,1089489.0,85.24,85.24,84.87,85.04,1089489.0
2022-09-09 12:30:00,85.02,85.26,84.85,85.17,1030212.0,85.02,85.26,84.85,85.17,1030212.0
2022-09-09 12:40:00,85.17,85.41,85.12,85.4,812029.0,85.17,85.41,85.12,85.4,812029.0
2022-09-09 12:50:00,85.38,85.45,85.28,85.34,679322.0,85.38,85.45,85.28,85.34,679322.0
2022-09-09 13:00:00,85.35,85.37,85.18,85.25,784110.0,85.35,85.37,85.18,85.25,784110.0
2022-09-09 13:10:00,85.25,85.48,85.17,85.31,999320.0,85.25,85.48,85.17,85.31,999320.0
2022-09-09 13:20:00,85.31,85.46,85.29,85.38,717941.0,85.31,85.46,85.29,85.38,717941.0
2022-09-09 13:30:00,85.39,85.55,85.37,85.52,701022.0,85.39,85.55,85.37,85.52,701022.0
2022-09-09 13:40:00,85.51,85.54,85.12,85.24,773105.0,85.51,85.54,85.12,85.24,773105.0
2022-09-09 13:50:00,85.25,85.26,85.11,85.14,533507.0,85.25,85.26,85.11,85.14,533507.0
2022-09-09 14:00:00,85.14,85.14,84.89,84.98,953249.0,85.14,85.14,84.89,84.98,953249.0
2022-09-09 14:10:00,84.98,85.23,84.88,85.14,820930.0,84.98,85.23,84.88,85.14,820930.0
2022-09-09 14:20:00,85.14,85.3,85.09,85.25,949813.0,85.14,85.3,85.09,85.25,949813.0
2022-09-09 14:30:00,85.25,85.25,84.9,85.0,1029826.0,85.25,85.25,84.9,85.0,1029826.0
2022-09-09 14:40:00,85.0,85.01,84.81,84.81,863303.0,85.0,85.01,84.81,84.81,863303.0
2022-09-09 14:50:00,84.81,85.04,84.76,84.98,1024952.0,84.81,85.04,84.76,84.98,1024952.0
2022-09-09 15:00:00,84.97,85.16,84.92,85.07,1173819.0,84.97,85.16,84.92,85.07,1173819.0
2022-09-09 15:10:00,85.06,85.35,85.04,85.34,1082359.0,85.06,85.35,85.04,85.34,1082359.0
2022-09-09 15:20:00,85.34,85.39,85.16,85.28,1269125.0,85.34,85.39,85.16,85.28,1269125.0
2022-09-09 15:30:00,85.29,85.42,85.21,85.34,1448939.0,85.29,85.42,85.21,85.34,1448939.0
2022-09-09 15:40:00,85.34,85.68,85.3,85.52,2339907.0,85.34,85.68,85.3,85.52,2339907.0
2022-09-09 15:50:00,85.52,85.56,85.34,85.46,2788752.0,85.52,85.56,85.34,85.46,2788752.0
2022-09-12 09:30:00,84.89,85.2,84.06,84.31,4154096.0,84.89,85.2,84.06,84.31,4154096.0
2022-09-12 09:40:00,84.32,84.63,83.87,83.97,3228258.0,84.32,84.63,83.87,83.97,3228258.0
2022-09-12 09:50:00,83.98,85.1,83.95,84.83,3848674.0,83.98,85.1,83.95,84.83,3848674.0
2022-09-12 10:00:00,84.84,85.04,84.66,84.88,2593070.0,84.84,85.04,84.66,84.88,2593070.0
2022-09-12 10:10:00,84.88,85.35,84.48,85.22,3238234.0,84.88,85.35,84.48,85.22,3238234.0
2022-09-12 10:20:00,85.22,85.25,84.8,84.89,2216563.0,85.22,85.25,84.8,84.89,2216563.0
2022-09-12 10:30:00,84.88,84.99,84.56,84.8,2001269.0,84.88,84.99,84.56,84.8,2001269.0
2022-09-12 10:40:00,84.8,84.8,84.36,84.5,1691807.0,84.8,84.8,84.36,84.5,1691807.0
2022-09-12 10:50:00,84.51,84.57,84.02,84.1,1642277.0,84.51,84.57,84.02,84.1,1642277.0
2022-09-12 11:00:00,84.1,84.1,83.7,83.94,2607129.0,84.1,84.1,83.7,83.94,2607129.0
2022-09-12 11:10:00,83.93,84.15,83.79,84.13,1354213.0,83.93,84.15,83.79,84.13,1354213.0
2022-09-12 11:20:00,84.13,84.25,84.02,84.17,1412561.0,84.13,84.25,84.02,84.17,1412561.0
2022-09-12 11:30:00,84.17,84.35,83.97,84.23,1467651.0,84.17,84.35,83.97,84.23,1467651.0
2022-09-12 11:40:00,84.23,84.38,84.14,84.25,1454385.0,84.23,84.38,84.14,84.25,1454385.0
2022-09-12 11:50:00,84.25,84.26,83.59,83.67,1894488.0,84.25,84.26,83.59,83.67,1894488.0
2022-09-12 12:00:00,83.68,83.87,83.53,83.67,1637066.0,83.68,83.87,83.53,83.67,1637066.0
2022-09-12 12:10:00,83.66,83.85,83.46,83.66,1419092.0,83.66,83.85,83.46,83.66,1419092.0
2022-09-12 12:20:00,83.65,84.02,83.61,83.92,1334805.0,83.65,84.02,83.61,83.92,1334805.0
2022-09-12 12:30:00,83.91,84.07,83.71,83.92,990723.0,83.91,84.07,83.71,83.92,990723.0
2022-09-12 12:40:00,83.92,84.02,83.76,83.91,853512.0,83.92,84.02,83.76,83.91,853512.0
2022-09-12 12:50:00,83.91,84.19,83.9,84.18,925690.0,83.91,84.19,83.9,84.18,925690.0
2022-09-12 13:00:00,84.18,84.44,84.01,84.41,1244427.0,84.18,84.44,84.01,84.41,1244427.0
2022-09-12 13:10:00,84.42,84.49,84.32,84.42,897553.0,84.42,84.49,84.32,84.42,897553.0
2022-09-12 13:20:00,84.42,84.45,84.12,84.3,925907.0,84.42,84.45,84.12,84.3,925907.0
2022-09-12 13:30:00,84.31,84.33,84.06,84.08,637167.0,84.31,84.33,84.06,84.08,637167.0
2022-09-12 13:40:00,84.08,84.11,83.96,84.04,709906.0,84.08,84.11,83.96,84.04,709906.0
2022-09-12 13:50:00,84.06,84.39,84.04,84.29,826470.0,84.06,84.39,84.04,84.29,826470.0
2022-09-12 14:00:00,84.28,84.37,83.96,84.02,786521.0,84.28,84.37,83.96,84.02,786521.0
2022-09-12 14:10:00,84.01,84.13,83.77,83.9,940492.0,84.01,84.13,83.77,83.9,940492.0
2022-09-12 14:20:00,83.9,83.99,83.71,83.77,1026757.0,83.9,83.99,83.71,83.77,1026757.0
2022-09-12 14:30:00,83.76,83.88,83.67,83.86,831607.0,83.76,83.88,83.67,83.86,831607.0
2022-09-12 14:40:00,83.86,83.94,83.7,83.92,842847.0,83.86,83.94,83.7,83.92,842847.0
2022-09-12 14:50:00,83.91,83.96,83.81,83.89,795963.0,83.91,83.96,83.81,83.89,795963.0
2022-09-12 15:00:00,83.89,84.36,83.86,84.35,1438671.0,83.89,84.36,83.86,84.35,1438671.0
2022-09-12 15:10:00,84.36,84.42,84.2,84.25,1229925.0,84.36,84.42,84.2,84.25,1229925.0
2022-09-12 15:20:00,84.24,84.36,84.14,84.28,1014458.0,84.24,84.36,84.14,84.28,1014458.0
2022-09-12 15:30:00,84.28,84.39,84.19,84.36,1103875.0,84.28,84.39,84.19,84.36,1103875.0
2022-09-12 15:40:00,84.35,84.66,84.28,84.54,1862548.0,84.35,84.66,84.28,84.54,1862548.0
2022-09-12 15:50:00,84.53,84.7,84.46,84.65,2137478.0,84.53,84.7,84.46,84.65,2137478.0
2022-09-13 09:30:00,80.95,81.47,80.38,80.63,4221844.0,80.95,81.47,80.38,80.63,4221844.0
2022-09-13 09:40:00,80.63,80.68,80.0,80.05,3160839.0,80.63,80.68,80.0,80.05,3160839.0
2022-09-13 09:50:00,80.05,80.4,79.87,79.94,2812152.0,80.05,80.4,79.87,79.94,2812152.0
2022-09-13 10:00:00,79.95,80.05,79.63,79.89,2571525.0,79.95,80.05,79.63,79.89,2571525.0
2022-09-13 10:10:00,79.87,80.26,79.7,79.95,2109322.0,79.87,80.26,79.7,79.95,2109322.0
2022-09-13 10:20:00,79.94,79.96,79.42,79.46,2155279.0,79.94,79.96,79.42,79.46,2155279.0
2022-09-13 10:30:00,79.45,79.74,79.04,79.08,2315378.0,79.45,79.74,79.04,79.08,2315378.0
2022-09-13 10:40:00,79.07,79.13,78.66,78.7,1974926.0,79.07,79.13,78.66,78.7,1974926.0
2022-09-13 10:50:00,78.69,78.9,78.54,78.73,1606998.0,78.69,78.9,78.54,78.73,1606998.0
2022-09-13 11:00:00,78.73,78.83,78.42,78.55,1771680.0,78.73,78.83,78.42,78.55,1771680.0
2022-09-13 11:10:00,78.55,78.61,78.25,78.45,1596809.0,78.55,78.61,78.25,78.45,1596809.0
2022-09-13 11:20:00,78.45,78.61,78.36,78.53,1386598.0,78.45,78.61,78.36,78.53,1386598.0
2022-09-13 11:30:00,78.52,78.7,78.46,78.55,1261824.0,78.52,78.7,78.46,78.55,1261824.0
2022-09-13 11:40:00,78.55,78.56,78.27,78.35,1460064.0,78.55,78.56,78.27,78.35,1460064.0
2022-09-13 11:50:00,78.37,78.61,78.35,78.53,1143009.0,78.37,78.61,78.35,78.53,1143009.0
2022-09-13 12:00:00,78.53,78.63,78.38,78.58,1468384.0,78.53,78.63,78.38,78.58,1468384.0
2022-09-13 12:10:00,78.58,78.8,78.53,78.65,1152073.0,78.58,78.8,78.53,78.65,1152073.0
2022-09-13 12:20:00,78.65,78.66,78.22,78.24,1293239.0,78.65,78.66,78.22,78.24,1293239.0
2022-09-13 12:30:00,78.24,78.33,78.1,78.33,1192931.0,78.24,78.33,78.1,78.33,1192931.0
2022-09-13 12:40:00,78.32,78.4,78.25,78.31,944449.0,78.32,78.4,78.25,78.31,944449.0
2022-09-13 12:50:00,78.3,78.35,78.15,78.2,766244.0,78.3,78.35,78.15,78.2,766244.0
2022-09-13 13:00:00,78.19,78.43,78.07,78.18,1233212.0,78.19,78.43,78.07,78.18,1233212.0
2022-09-13 13:10:00,78.18,78.34,78.15,78.2,1076373.0,78.18,78.34,78.15,78.2,1076373.0
2022-09-13 13:20:00,78.2,78.56,78.15,78.51,1244076.0,78.2,78.56,78.15,78.51,1244076.0
2022-09-13 13:30:00,78.5,78.5,78.33,78.42,840641.0,78.5,78.5,78.33,78.42,840641.0
2022-09-13 13:40:00,78.43,78.58,78.21,78.32,1023189.0,78.43,78.58,78.21,78.32,1023189.0
2022-09-13 13:50:00,78.31,78.33,78.14,78.18,842929.0,78.31,78.33,78.14,78.18,842929.0
2022-09-13 14:00:00,78.19,78.31,78.07,78.23,1010420.0,78.19,78.31,78.07,78.23,1010420.0
2022-09-13 14:10:00,78.24,78.4,78.16,78.28,857395.0,78.24,78.4,78.16,78.28,857395.0
2022-09-13 14:20:00,78.28,78.34,78.12,78.18,973860.0,78.28,78.34,78.12,78.18,973860.0
2022-09-13 14:30:00,78.17,78.2,78.0,78.01,1051868.0,78.17,78.2,78.0,78.01,1051868.0
2022-09-13 14:40:00,78.01,78.04,77.86,77.95,1233988.0,78.01,78.04,77.86,77.95,1233988.0
2022-09-13 14:50:00,77.95,78.12,77.78,77.94,1456431.0,77.95,78.12,77.78,77.94,1456431.0
2022-09-13 15:00:00,77.94,78.02,77.67,77.75,1383054.0,77.94,78.02,77.67,77.75,1383054.0
2022-09-13 15:10:00,77.76,77.82,77.57,77.67,1333675.0,77.76,77.82,77.57,77.67,1333675.0
2022-09-13 15:20:00,77.66,77.76,77.31,77.34,1572956.0,77.66,77.76,77.31,77.34,1572956.0
2022-09-13 15:30:00,77.34,77.42,76.9,77.17,2444918.0,77.34,77.42,76.9,77.17,2444918.0
2022-09-13 15:40:00,77.16,77.18,76.8,76.94,2291644.0,77.16,77.18,76.8,76.94,2291644.0
2022-09-13 15:50:00,76.94,77.27,76.85,77.02,5101127.0,76.94,77.27,76.85,77.02,5101127.0
2022-09-14 09:30:00,77.05,77.31,76.04,76.48,3836464.0,77.05,77.31,76.04,76.48,3836464.0
2022-09-14 09:40:00,76.47,77.34,75.87,76.58,4200713.0,76.47,77.34,75.87,76.58,4200713.0
2022-09-14 09:50:00,76.56,77.36,76.22,77.15,3799692.0,76.56,77.36,76.22,77.15,3799692.0
2022-09-14 10:00:00,77.15,77.29,76.71,77.0,2636292.0,77.15,77.29,76.71,77.0,2636292.0
2022-09-14 10:10:00,77.0,77.27,76.63,76.76,2778147.0,77.0,77.27,76.63,76.76,2778147.0
2022-09-14 10:20:00,76.76,77.16,76.4,76.45,2135790.0,76.76,77.16,76.4,76.45,2135790.0
2022-09-14 10:30:00,76.45,77.19,76.35,77.07,2115524.0,76.45,77.19,76.35,77.07,2115524.0
2022-09-14 10:40:00,77.09,77.42,76.87,77.12,2097717.0,77.09,77.42,76.87,77.12,2097717.0
2022-09-14 10:50:00,77.14,77.67,77.06,77.48,1775234.0,77.14,77.67,77.06,77.48,1775234.0
2022-09-14 11:00:00,77.48,77.77,77.16,77.73,1756349.0,77.48,77.77,77.16,77.73,1756349.0
2022-09-14 11:10:00,77.73,77.87,77.61,77.7,1497411.0,77.73,77.87,77.61,77.7,1497411.0
2022-09-14 11:20:00,77.69,77.69,77.4,77.51,1596274.0,77.69,77.69,77.4,77.51,1596274.0
2022-09-14 11:30:00,77.51,77.58,77.26,77.57,1474930.0,77.51,77.58,77.26,77.57,1474930.0
2022-09-14 11:40:00,77.57,77.78,77.51,77.64,1098324.0,77.57,77.78,77.51,77.64,1098324.0
2022-09-14 11:50:00,77.65,77.72,77.44,77.49,1073460.0,77.65,77.72,77.44,77.49,1073460.0
2022-09-14 12:00:00,77.5,77.56,77.23,77.37,1159054.0,77.5,77.56,77.23,77.37,1159054.0
2022-09-14 12:10:00,77.39,77.58,77.31,77.54,1067738.0,77.39,77.58,77.31,77.54,1067738.0
2022-09-14 12:20:00,77.55,77.75,77.39,77.49,1145295.0,77.55,77.75,77.39,77.49,1145295.0
2022-09-14 12:30:00,77.5,77.72,77.34,77.62,986927.0,77.5,77.72,77.34,77.62,986927.0
2022-09-14 12:40:00,77.64,77.9,77.62,77.86,1020856.0,77.64,77.9,77.62,77.86,1020856.0
2022-09-14 12:50:00,77.87,78.07,77.79,77.91,1325262.0,77.87,78.07,77.79,77.91,1325262.0
2022-09-14 13:00:00,77.92,78.08,77.77,77.81,1123925.0,77.92,78.08,77.77,77.81,1123925.0
2022-09-14 13:10:00,77.81,77.94,77.68,77.78,1105121.0,77.81,77.94,77.68,77.78,1105121.0
2022-09-14 13:20:00,77.78,77.8,77.38,77.44,942998.0,77.78,77.8,77.38,77.44,942998.0
2022-09-14 13:30:00,77.45,77.46,77.26,77.27,781512.0,77.45,77.46,77.26,77.27,781512.0
2022-09-14 13:40:00,77.26,77.44,76.82,76.92,1496349.0,77.26,77.44,76.82,76.92,1496349.0
2022-09-14 13:50:00,76.92,77.15,76.78,76.88,1162997.0,76.92,77.15,76.78,76.88,1162997.0
2022-09-14 14:00:00,76.87,76.99,76.68,76.71,1021951.0,76.87,76.99,76.68,76.71,1021951.0
2022-09-14 14:10:00,76.71,77.02,76.64,77.0,911933.0,76.71,77.02,76.64,77.0,911933.0
2022-09-14 14:20:00,77.0,77.1,76.87,76.92,1083103.0,77.0,77.1,76.87,76.92,1083103.0
2022-09-14 14:30:00,76.92,77.06,76.88,77.02,830413.0,76.92,77.06,76.88,77.02,830413.0
2022-09-14 14:40:00,77.04,77.06,76.74,76.89,796252.0,77.04,77.06,76.74,76.89,796252.0
2022-09-14 14:50:00,76.89,77.0,76.67,76.73,893105.0,76.89,77.0,76.67,76.73,893105.0
2022-09-14 15:00:00,76.73,76.92,76.67,76.9,867997.0,76.73,76.92,76.67,76.9,867997.0
2022-09-14 15:10:00,76.9,76.92,76.5,76.6,1075439.0,76.9,76.92,76.5,76.6,1075439.0
2022-09-14 15:20:00,76.61,76.76,76.49,76.73,1270283.0,76.61,76.76,76.49,76.73,1270283.0
2022-09-14 15:30:00,76.73,76.75,76.48,76.67,1388136.0,76.73,76.75,76.48,76.67,1388136.0
2022-09-14 15:40:00,76.67,76.98,76.6,76.92,1425592.0,76.67,76.98,76.6,76.92,1425592.0
2022-09-14 15:50:00,76.93,77.54,76.83,77.45,2267704.0,76.93,77.54,76.83,77.45,2267704.0
2022-09-15 09:30:00,76.67,76.81,75.93,76.09,3402705.0,76.67,76.81,75.93,76.09,3402705.0
2022-09-15 09:40:00,76.06,77.0,76.03,76.98,3204827.0,76.06,77.0,76.03,76.98,3204827.0
2022-09-15 09:50:00,76.99,77.54,76.86,77.21,2889497.0,76.99,77.54,76.86,77.21,2889497.0
2022-09-15 10:00:00,77.21,77.5,76.78,76.81,2203945.0,77.21,77.5,76.78,76.81,2203945.0
2022-09-15 10:10:00,76.81,77.42,76.81,77.22,1673221.0,76.81,77.42,76.81,77.22,1673221.0
2022-09-15 10:20:00,77.21,77.29,76.5,76.57,1984312.0,77.21,77.29,76.5,76.57,1984312.0
2022-09-15 10:30:00,76.57,76.68,76.27,76.46,1709321.0,76.57,76.68,76.27,76.46,1709321.0
2022-09-15 10:40:00,76.46,76.55,76.06,76.12,1285805.0,76.46,76.55,76.06,76.12,1285805.0
2022-09-15 10:50:00,76.12,76.13,75.39,75.4,2430883.0,76.12,76.13,75.39,75.4,2430883.0
2022-09-15 11:00:00,75.39,75.44,75.18,75.19,1949641.0,75.39,75.44,75.18,75.19,1949641.0
2022-09-15 11:10:00,75.18,75.39,74.9,75.36,2430055.0,75.18,75.39,74.9,75.36,2430055.0
2022-09-15 11:20:00,75.36,75.78,75.33,75.72,2035049.0,75.36,75.78,75.33,75.72,2035049.0
2022-09-15 11:30:00,75.71,76.13,75.7,75.92,1835288.0,75.71,76.13,75.7,75.92,1835288.0
2022-09-15 11:40:00,75.92,76.27,75.78,76.06,2126387.0,75.92,76.27,75.78,76.06,2126387.0
2022-09-15 11:50:00,76.06,76.15,75.8,76.15,1892016.0,76.06,76.15,75.8,76.15,1892016.0
2022-09-15 12:00:00,76.14,76.34,75.96,76.13,1933395.0,76.14,76.34,75.96,76.13,1933395.0
2022-09-15 12:10:00,76.11,76.2,75.75,76.03,1617950.0,76.11,76.2,75.75,76.03,1617950.0
2022-09-15 12:20:00,76.02,76.35,75.88,76.11,1255849.0,76.02,76.35,75.88,76.11,1255849.0
2022-09-15 12:30:00,76.1,76.43,76.05,76.33,1034795.0,76.1,76.43,76.05,76.33,1034795.0
2022-09-15 12:40:00,76.32,76.53,76.32,76.48,952397.0,76.32,76.53,76.32,76.48,952397.0
2022-09-15 12:50:00,76.5,76.98,76.48,76.97,1577958.0,76.5,76.98,76.48,76.97,1577958.0
2022-09-15 13:00:00,76.97,77.58,76.97,77.44,2743057.0,76.97,77.58,76.97,77.44,2743057.0
2022-09-15 13:10:00,77.45,77.83,77.32,77.81,1503465.0,77.45,77.83,77.32,77.81,1503465.0
2022-09-15 13:20:00,77.81,77.97,77.66,77.78,1606212.0,77.81,77.97,77.66,77.78,1606212.0
2022-09-15 13:30:00,77.78,77.81,77.49,77.55,1564425.0,77.78,77.81,77.49,77.55,1564425.0
2022-09-15 13:40:00,77.55,77.6,77.2,77.23,1493183.0,77.55,77.6,77.2,77.23,1493183.0
2022-09-15 13:50:00,77.24,77.26,77.06,77.22,1624271.0,77.24,77.26,77.06,77.22,1624271.0
2022-09-15 14:00:00,77.22,77.23,76.66,76.71,1805785.0,77.22,77.23,76.66,76.71,1805785.0
2022-09-15 14:10:00,76.72,77.11,76.66,77.05,1498119.0,76.72,77.11,76.66,77.05,1498119.0
2022-09-15 14:20:00,77.05,77.19,76.9,77.17,1328285.0,77.05,77.19,76.9,77.17,1328285.0
2022-09-15 14:30:00,77.17,77.36,76.95,77.08,1417938.0,77.17,77.36,76.95,77.08,1417938.0
2022-09-15 14:40:00,77.08,77.11,76.71,76.72,1146241.0,77.08,77.11,76.71,76.72,1146241.0
2022-09-15 14:50:00,76.72,76.82,76.57,76.73,1237849.0,76.72,76.82,76.57,76.73,1237849.0
2022-09-15 15:00:00,76.73,76.88,76.53,76.53,1282967.0,76.73,76.88,76.53,76.53,1282967.0
2022-09-15 15:10:00,76.53,76.54,76.01,76.03,1623066.0,76.53,76.54,76.01,76.03,1623066.0
2022-09-15 15:20:00,76.05,76.31,75.99,76.09,1594813.0,76.05,76.31,75.99,76.09,1594813.0
2022-09-15 15:30:00,76.08,76.5,76.01,76.47,1540709.0,76.08,76.5,76.01,76.47,1540709.0
2022-09-15 15:40:00,76.46,76.62,76.34,76.54,1655241.0,76.46,76.62,76.34,76.54,1655241.0
2022-09-15 15:50:00,76.55,76.9,76.48,76.67,3195542.0,76.55,76.9,76.48,76.67,3195542.0
2022-09-16 09:30:00,75.62,75.95,74.68,75.53,5239576.0,75.62,75.95,74.68,75.53,5239576.0
2022-09-16 09:40:00,75.5,75.52,74.78,75.24,2685706.0,75.5,75.52,74.78,75.24,2685706.0
2022-09-16 09:50:00,75.24,75.41,74.72,74.85,2506622.0,75.24,75.41,74.72,74.85,2506622.0
2022-09-16 10:00:00,74.87,75.73,74.75,75.27,2846730.0,74.87,75.73,74.75,75.27,2846730.0
2022-09-16 10:10:00,75.27,75.97,75.22,75.57,2316859.0,75.27,75.97,75.22,75.57,2316859.0
2022-09-16 10:20:00,75.55,76.09,75.52,75.87,2104847.0,75.55,76.09,75.52,75.87,2104847.0
2022-09-16 10:30:00,75.9,76.82,75.88,76.37,2804566.0,75.9,76.82,75.88,76.37,2804566.0
2022-09-16 10:40:00,76.36,76.49,75.68,75.7,2116302.0,76.36,76.49,75.68,75.7,2116302.0
2022-09-16 10:50:00,75.7,76.04,75.48,75.49,2057177.0,75.7,76.04,75.48,75.49,2057177.0
2022-09-16 11:00:00,75.49,75.66,75.28,75.32,1580996.0,75.49,75.66,75.28,75.32,1580996.0
2022-09-16 11:10:00,75.31,75.48,75.06,75.41,1719951.0,75.31,75.48,75.06,75.41,1719951.0
2022-09-16 11:20:00,75.42,75.42,75.04,75.15,1327429.0,75.42,75.42,75.04,75.15,1327429.0
2022-09-16 11:30:00,75.15,75.36,74.97,75.04,1234798.0,75.15,75.36,74.97,75.04,1234798.0
2022-09-16 11:40:00,75.04,75.23,74.98,75.19,792327.0,75.04,75.23,74.98,75.19,792327.0
2022-09-16 11:50:00,75.19,75.49,75.15,75.47,1249880.0,75.19,75.49,75.15,75.47,1249880.0
2022-09-16 12:00:00,75.47,75.63,75.28,75.31,1383637.0,75.47,75.63,75.28,75.31,1383637.0
2022-09-16 12:10:00,75.31,75.39,75.07,75.28,1169268.0,75.31,75.39,75.07,75.28,1169268.0
2022-09-16 12:20:00,75.28,75.29,74.9,75.02,1094449.0,75.28,75.29,74.9,75.02,1094449.0
2022-09-16 12:30:00,75.01,75.33,75.0,75.3,1035405.0,75.01,75.33,75.0,75.3,1035405.0
2022-09-16 12:40:00,75.3,75.51,75.29,75.5,810926.0,75.3,75.51,75.29,75.5,810926.0
2022-09-16 12:50:00,75.5,75.59,75.36,75.56,881532.0,75.5,75.59,75.36,75.56,881532.0
2022-09-16 13:00:00,75.57,75.69,75.23,75.28,1116610.0,75.57,75.69,75.23,75.28,1116610.0
2022-09-16 13:10:00,75.28,75.39,75.17,75.31,813582.0,75.28,75.39,75.17,75.31,813582.0
2022-09-16 13:20:00,75.3,75.4,75.2,75.29,689735.0,75.3,75.4,75.2,75.29,689735.0
2022-09-16 13:30:00,75.28,75.82,75.25,75.77,1101060.0,75.28,75.82,75.25,75.77,1101060.0
2022-09-16 13:40:00,75.78,75.86,75.47,75.52,987597.0,75.78,75.86,75.47,75.52,987597.0
2022-09-16 13:50:00,75.52,75.67,75.38,75.58,827425.0,75.52,75.67,75.38,75.58,827425.0
2022-09-16 14:00:00,75.59,75.7,75.52,75.66,788565.0,75.59,75.7,75.52,75.66,788565.0
2022-09-16 14:10:00,75.65,75.72,75.42,75.45,852383.0,75.65,75.72,75.42,75.45,852383.0
2022-09-16 14:20:00,75.45,76.06,75.38,75.92,1399724.0,75.45,76.06,75.38,75.92,1399724.0
2022-09-16 14:30:00,75.93,76.03,75.73,75.78,1301870.0,75.93,76.03,75.73,75.78,1301870.0
2022-09-16 14:40:00,75.79,75.99,75.59,75.93,1005028.0,75.79,75.99,75.59,75.93,1005028.0
2022-09-16 14:50:00,75.92,76.17,75.8,75.96,1240752.0,75.92,76.17,75.8,75.96,1240752.0
2022-09-16 15:00:00,75.96,76.33,75.81,76.26,1288068.0,75.96,76.33,75.81,76.26,1288068.0
2022-09-16 15:10:00,76.27,76.27,75.85,75.91,1228290.0,76.27,76.27,75.85,75.91,1228290.0
2022-09-16 15:20:00,75.92,76.14,75.67,75.75,1551554.0,75.92,76.14,75.67,75.75,1551554.0
2022-09-16 15:30:00,75.74,75.95,75.57,75.93,1683873.0,75.74,75.95,75.57,75.93,1683873.0
2022-09-16 15:40:00,75.94,76.12,75.73,75.94,1736419.0,75.94,76.12,75.73,75.94,1736419.0
2022-09-16 15:50:00,75.93,76.6,75.84,76.52,3586877.0,75.93,76.6,75.84,76.52,3586877.0
2022-09-19 09:30:00,75.43,76.63,75.35,76.34,3439742.0,75.43,76.63,75.35,76.34,3439742.0
2022-09-19 09:40:00,76.34,76.64,75.97,76.05,3522398.0,76.34,76.64,75.97,76.05,3522398.0
2022-09-19 09:50:00,76.05,76.67,76.03,76.58,2238600.0,76.05,76.67,76.03,76.58,2238600.0
2022-09-19 10:00:00,76.58,76.59,76.09,76.23,2228902.0,76.58,76.59,76.09,76.23,2228902.0
2022-09-19 10:10:00,76.24,77.05,76.11,76.63,2947587.0,76.24,77.05,76.11,76.63,2947587.0
2022-09-19 10:20:00,76.63,76.72,76.31,76.51,2045383.0,76.63,76.72,76.31,76.51,2045383.0
2022-09-19 10:30:00,76.51,77.19,76.32,77.1,2092474.0,76.51,77.19,76.32,77.1,2092474.0
2022-09-19 10:40:00,77.09,77.34,77.03,77.25,1986020.0,77.09,77.34,77.03,77.25,1986020.0
2022-09-19 10:50:00,77.26,77.31,76.91,76.98,1779240.0,77.26,77.31,76.91,76.98,1779240.0
2022-09-19 11:00:00,76.98,77.07,76.74,76.94,2158372.0,76.98,77.07,76.74,76.94,2158372.0
2022-09-19 11:10:00,76.94,77.12,76.69,76.71,1995938.0,76.94,77.12,76.69,76.71,1995938.0
2022-09-19 11:20:00,76.71,76.74,76.38,76.4,1497199.0,76.71,76.74,76.38,76.4,1497199.0
2022-09-19 11:30:00,76.39,76.44,76.15,76.19,1836107.0,76.39,76.44,76.15,76.19,1836107.0
2022-09-19 11:40:00,76.18,76.41,76.14,76.37,1166898.0,76.18,76.41,76.14,76.37,1166898.0
2022-09-19 11:50:00,76.36,76.45,76.02,76.05,1421796.0,76.36,76.45,76.02,76.05,1421796.0
2022-09-19 12:00:00,76.04,76.31,75.86,76.18,1361475.0,76.04,76.31,75.86,76.18,1361475.0
2022-09-19 12:10:00,76.17,76.34,76.1,76.27,1034738.0,76.17,76.34,76.1,76.27,1034738.0
2022-09-19 12:20:00,76.27,76.33,76.04,76.16,930242.0,76.27,76.33,76.04,76.16,930242.0
2022-09-19 12:30:00,76.16,76.48,76.12,76.44,1065392.0,76.16,76.48,76.12,76.44,1065392.0
2022-09-19 12:40:00,76.45,76.46,76.25,76.28,873721.0,76.45,76.46,76.25,76.28,873721.0
2022-09-19 12:50:00,76.29,76.58,76.29,76.46,842600.0,76.29,76.58,76.29,76.46,842600.0
2022-09-19 13:00:00,76.47,76.5,76.26,76.32,633921.0,76.47,76.5,76.26,76.32,633921.0
2022-09-19 13:10:00,76.33,76.35,76.03,76.17,1023656.0,76.33,76.35,76.03,76.17,1023656.0
2022-09-19 13:20:00,76.17,76.36,76.08,76.34,737292.0,76.17,76.36,76.08,76.34,737292.0
2022-09-19 13:30:00,76.34,76.37,76.06,76.22,790289.0,76.34,76.37,76.06,76.22,790289.0
2022-09-19 13:40:00,76.21,76.47,76.18,76.38,810722.0,76.21,76.47,76.18,76.38,810722.0
2022-09-19 13:50:00,76.37,76.47,76.27,76.37,644451.0,76.37,76.47,76.27,76.37,644451.0
2022-09-19 14:00:00,76.37,76.46,76.23,76.43,909002.0,76.37,76.46,76.23,76.43,909002.0
2022-09-19 14:10:00,76.42,76.56,76.27,76.46,926875.0,76.42,76.56,76.27,76.46,926875.0
2022-09-19 14:20:00,76.46,76.51,76.25,76.33,1057593.0,76.46,76.51,76.25,76.33,1057593.0
2022-09-19 14:30:00,76.34,76.76,76.33,76.71,1310217.0,76.34,76.76,76.33,76.71,1310217.0
2022-09-19 14:40:00,76.71,76.73,76.4,76.44,905092.0,76.71,76.73,76.4,76.44,905092.0
2022-09-19 14:50:00,76.44,76.65,76.42,76.61,875810.0,76.44,76.65,76.42,76.61,875810.0
2022-09-19 15:00:00,76.61,76.89,76.6,76.8,1244866.0,76.61,76.89,76.6,76.8,1244866.0
2022-09-19 15:10:00,76.8,76.99,76.71,76.77,1488828.0,76.8,76.99,76.71,76.77,1488828.0
2022-09-19 15:20:00,76.76,76.98,76.62,76.9,1399357.0,76.76,76.98,76.62,76.9,1399357.0
2022-09-19 15:30:00,76.9,77.11,76.9,77.01,1166056.0,76.9,77.11,76.9,77.01,1166056.0
2022-09-19 15:40:00,77.0,77.08,76.77,76.81,990053.0,77.0,77.08,76.77,76.81,990053.0
2022-09-19 15:50:00,76.82,76.89,76.62,76.78,1886486.0,76.82,76.89,76.62,76.78,1886486.0
2022-09-20 09:30:00,76.09,76.58,75.9,76.21,2809655.0,76.09,76.58,75.9,76.21,2809655.0
2022-09-20 09:40:00,76.22,76.24,75.67,75.73,2654774.0,76.22,76.24,75.67,75.73,2654774.0
2022-09-20 09:50:00,75.75,75.86,75.45,75.57,2386295.0,75.75,75.86,75.45,75.57,2386295.0
2022-09-20 10:00:00,75.57,76.09,75.47,75.96,2135288.0,75.57,76.09,75.47,75.96,2135288.0
2022-09-20 10:10:00,75.97,76.15,75.67,75.88,1916728.0,75.97,76.15,75.67,75.88,1916728.0
2022-09-20 10:20:00,75.88,76.18,75.73,75.93,1579089.0,75.88,76.18,75.73,75.93,1579089.0
2022-09-20 10:30:00,75.93,75.93,75.47,75.54,1344030.0,75.93,75.93,75.47,75.54,1344030.0
2022-09-20 10:40:00,75.54,75.87,75.51,75.77,1093491.0,75.54,75.87,75.51,75.77,1093491.0
2022-09-20 10:50:00,75.77,76.14,75.75,76.0,1213197.0,75.77,76.14,75.75,76.0,1213197.0
2022-09-20 11:00:00,76.01,76.16,75.7,76.13,1381960.0,76.01,76.16,75.7,76.13,1381960.0
2022-09-20 11:10:00,76.13,76.18,75.72,75.8,984315.0,76.13,76.18,75.72,75.8,984315.0
2022-09-20 11:20:00,75.79,76.01,75.76,75.92,644357.0,75.79,76.01,75.76,75.92,644357.0
2022-09-20 11:30:00,75.91,76.03,75.75,75.84,603919.0,75.91,76.03,75.75,75.84,603919.0
2022-09-20 11:40:00,75.84,75.91,75.71,75.87,527297.0,75.84,75.91,75.71,75.87,527297.0
2022-09-20 11:50:00,75.87,76.32,75.8,76.22,1161441.0,75.87,76.32,75.8,76.22,1161441.0
2022-09-20 12:00:00,76.22,76.35,76.17,76.23,866330.0,76.22,76.35,76.17,76.23,866330.0
2022-09-20 12:10:00,76.23,76.25,76.0,76.04,741118.0,76.23,76.25,76.0,76.04,741118.0
2022-09-20 12:20:00,76.04,76.14,75.79,75.85,618863.0,76.04,76.14,75.79,75.85,618863.0
2022-09-20 12:30:00,75.84,75.88,75.65,75.73,561934.0,75.84,75.88,75.65,75.73,561934.0
2022-09-20 12:40:00,75.73,75.82,75.66,75.73,428288.0,75.73,75.82,75.66,75.73,428288.0
2022-09-20 12:50:00,75.72,75.83,75.67,75.8,559263.0,75.72,75.83,75.67,75.8,559263.0
2022-09-20 13:00:00,75.81,75.86,75.53,75.61,754603.0,75.81,75.86,75.53,75.61,754603.0
2022-09-20 13:10:00,75.6,75.62,75.27,75.31,849621.0,75.6,75.62,75.27,75.31,849621.0
2022-09-20 13:20:00,75.3,75.41,75.01,75.05,915101.0,75.3,75.41,75.01,75.05,915101.0
2022-09-20 13:30:00,75.04,75.04,74.83,74.95,1100777.0,75.04,75.04,74.83,74.95,1100777.0
2022-09-20 13:40:00,74.95,75.21,74.92,75.05,860384.0,74.95,75.21,74.92,75.05,860384.0
2022-09-20 13:50:00,75.05,75.11,74.73,74.82,1139071.0,75.05,75.11,74.73,74.82,1139071.0
2022-09-20 14:00:00,74.81,75.13,74.8,75.1,1046239.0,74.81,75.13,74.8,75.1,1046239.0
2022-09-20 14:10:00,75.09,75.26,74.91,75.25,768474.0,75.09,75.26,74.91,75.25,768474.0
2022-09-20 14:20:00,75.24,75.34,75.13,75.23,858400.0,75.24,75.34,75.13,75.23,858400.0
2022-09-20 14:30:00,75.24,75.24,74.98,75.06,703377.0,75.24,75.24,74.98,75.06,703377.0
2022-09-20 14:40:00,75.06,75.54,74.92,75.44,1183373.0,75.06,75.54,74.92,75.44,1183373.0
2022-09-20 14:50:00,75.44,75.47,75.27,75.36,697881.0,75.44,75.47,75.27,75.36,697881.0
2022-09-20 15:00:00,75.37,75.58,75.23,75.27,1095647.0,75.37,75.58,75.23,75.27,1095647.0
2022-09-20 15:10:00,75.28,75.56,75.27,75.52,868798.0,75.28,75.56,75.27,75.52,868798.0
2022-09-20 15:20:00,75.53,75.7,75.49,75.53,922269.0,75.53,75.7,75.49,75.53,922269.0
2022-09-20 15:30:00,75.53,75.81,75.38,75.77,1034904.0,75.53,75.81,75.38,75.77,1034904.0
2022-09-20 15:40:00,75.77,75.79,75.56,75.63,1086403.0,75.77,75.79,75.56,75.63,1086403.0
2022-09-20 15:50:00,75.63,75.64,75.2,75.28,1817911.0,75.63,75.64,75.2,75.28,1817911.0
2022-09-21 09:30:00,75.4,75.45,74.63,74.73,2656469.0,75.4,75.45,74.63,74.73,2656469.0
2022-09-21 09:40:00,74.72,75.64,74.68,75.57,3176441.0,74.72,75.64,74.68,75.57,3176441.0
2022-09-21 09:50:00,75.57,75.92,75.48,75.84,2461079.0,75.57,75.92,75.48,75.84,2461079.0
2022-09-21 10:00:00,75.83,76.34,75.82,76.3,2725836.0,75.83,76.34,75.82,76.3,2725836.0
2022-09-21 10:10:00,76.31,76.37,76.11,76.28,1754111.0,76.31,76.37,76.11,76.28,1754111.0
2022-09-21 10:20:00,76.28,76.64,76.15,76.6,1888701.0,76.28,76.64,76.15,76.6,1888701.0
2022-09-21 10:30:00,76.6,76.65,76.14,76.26,1570629.0,76.6,76.65,76.14,76.26,1570629.0
2022-09-21 10:40:00,76.26,76.38,75.97,76.19,1365796.0,76.26,76.38,75.97,76.19,1365796.0
2022-09-21 10:50:00,76.2,76.4,76.0,76.14,1206250.0,76.2,76.4,76.0,76.14,1206250.0
2022-09-21 11:00:00,76.15,76.38,75.98,76.11,1397404.0,76.15,76.38,75.98,76.11,1397404.0
2022-09-21 11:10:00,76.1,76.63,76.09,76.44,1668026.0,76.1,76.63,76.09,76.44,1668026.0
2022-09-21 11:20:00,76.45,76.76,76.31,76.7,1329118.0,76.45,76.76,76.31,76.7,1329118.0
2022-09-21 11:30:00,76.7,76.71,76.49,76.57,755591.0,76.7,76.71,76.49,76.57,755591.0
2022-09-21 11:40:00,76.57,76.68,76.38,76.39,801450.0,76.57,76.68,76.38,76.39,801450.0
2022-09-21 11:50:00,76.4,76.46,76.34,76.42,473669.0,76.4,76.46,76.34,76.42,473669.0
2022-09-21 12:00:00,76.42,76.53,76.28,76.49,805238.0,76.42,76.53,76.28,76.49,805238.0
2022-09-21 12:10:00,76.5,76.6,76.44,76.57,750512.0,76.5,76.6,76.44,76.57,750512.0
2022-09-21 12:20:00,76.57,76.75,76.52,76.74,877486.0,76.57,76.75,76.52,76.74,877486.0
2022-09-21 12:30:00,76.75,76.98,76.74,76.78,1016292.0,76.75,76.98,76.74,76.78,1016292.0
2022-09-21 12:40:00,76.78,76.87,76.7,76.78,760382.0,76.78,76.87,76.7,76.78,760382.0
2022-09-21 12:50:00,76.79,76.8,76.53,76.55,686883.0,76.79,76.8,76.53,76.55,686883.0
2022-09-21 13:00:00,76.53,76.57,76.35,76.46,647123.0,76.53,76.57,76.35,76.46,647123.0
2022-09-21 13:10:00,76.46,76.55,76.27,76.37,657416.0,76.46,76.55,76.27,76.37,657416.0
2022-09-21 13:20:00,76.37,76.49,76.26,76.46,515434.0,76.37,76.49,76.26,76.46,515434.0
2022-09-21 13:30:00,76.47,76.72,76.43,76.68,862780.0,76.47,76.72,76.43,76.68,862780.0
2022-09-21 13:40:00,76.67,76.77,76.6,76.7,647395.0,76.67,76.77,76.6,76.7,647395.0
2022-09-21 13:50:00,76.69,77.21,76.61,77.09,1082147.0,76.69,77.21,76.61,77.09,1082147.0
2022-09-21 14:00:00,77.09,77.15,74.78,75.7,4758591.0,77.09,77.15,74.78,75.7,4758591.0
2022-09-21 14:10:00,75.68,75.89,75.15,75.37,2239210.0,75.68,75.89,75.15,75.37,2239210.0
2022-09-21 14:20:00,75.34,76.2,75.34,75.75,2345731.0,75.34,76.2,75.34,75.75,2345731.0
2022-09-21 14:30:00,75.75,77.28,75.47,76.87,3869782.0,75.75,77.28,75.47,76.87,3869782.0
2022-09-21 14:40:00,76.82,78.41,76.53,77.4,4186396.0,76.82,78.41,76.53,77.4,4186396.0
2022-09-21 14:50:00,77.42,78.21,77.03,77.84,3062696.0,77.42,78.21,77.03,77.84,3062696.0
2022-09-21 15:00:00,77.86,78.03,77.1,77.16,2411063.0,77.86,78.03,77.1,77.16,2411063.0
2022-09-21 15:10:00,77.17,77.4,76.2,76.77,2887052.0,77.17,77.4,76.2,76.77,2887052.0
2022-09-21 15:20:00,76.77,76.78,75.65,75.65,2676277.0,76.77,76.78,75.65,75.65,2676277.0
2022-09-21 15:30:00,75.64,75.65,74.9,74.98,3029436.0,75.64,75.65,74.9,74.98,3029436.0
2022-09-21 15:40:00,74.97,75.21,74.57,74.85,2524884.0,74.97,75.21,74.57,74.85,2524884.0
2022-09-21 15:50:00,74.84,75.07,74.45,74.47,3185694.0,74.84,75.07,74.45,74.47,3185694.0
2022-09-22 09:30:00,73.9,74.29,73.13,73.14,3258577.0,73.9,74.29,73.13,73.14,3258577.0
2022-09-22 09:40:00,73.14,73.25,72.1,72.13,3631732.0,73.14,73.25,72.1,72.13,3631732.0
2022-09-22 09:50:00,72.13,72.42,71.91,72.16,3340474.0,72.13,72.42,71.91,72.16,3340474.0
2022-09-22 10:00:00,72.15,72.48,71.87,72.27,2499168.0,72.15,72.48,71.87,72.27,2499168.0
2022-09-22 10:10:00,72.27,72.6,71.88,71.9,2871428.0,72.27,72.6,71.88,71.9,2871428.0
2022-09-22 10:20:00,71.89,72.35,71.75,72.22,2690479.0,71.89,72.35,71.75,72.22,2690479.0
2022-09-22 10:30:00,72.22,72.55,71.98,72.07,2307196.0,72.22,72.55,71.98,72.07,2307196.0
2022-09-22 10:40:00,72.08,72.19,71.37,71.45,2385511.0,72.08,72.19,71.37,71.45,2385511.0
2022-09-22 10:50:00,71.44,71.44,70.82,70.92,3572755.0,71.44,71.44,70.82,70.92,3572755.0
2022-09-22 11:00:00,70.92,71.17,70.74,71.09,2533222.0,70.92,71.17,70.74,71.09,2533222.0
2022-09-22 11:10:00,71.09,71.1,70.71,70.77,1931410.0,71.09,71.1,70.71,70.77,1931410.0
2022-09-22 11:20:00,70.78,70.95,70.61,70.89,2221267.0,70.78,70.95,70.61,70.89,2221267.0
2022-09-22 11:30:00,70.89,71.15,70.88,70.98,2064286.0,70.89,71.15,70.88,70.98,2064286.0
2022-09-22 11:40:00,70.97,71.19,70.77,71.1,1652210.0,70.97,71.19,70.77,71.1,1652210.0
2022-09-22 11:50:00,71.09,71.1,70.61,70.74,1698766.0,71.09,71.1,70.61,70.74,1698766.0
2022-09-22 12:00:00,70.75,70.95,70.7,70.92,1298433.0,70.75,70.95,70.7,70.92,1298433.0
2022-09-22 12:10:00,70.92,70.94,70.48,70.72,1508937.0,70.92,70.94,70.48,70.72,1508937.0
2022-09-22 12:20:00,70.73,70.99,70.51,70.77,1495547.0,70.73,70.99,70.51,70.77,1495547.0
2022-09-22 12:30:00,70.77,70.9,70.65,70.87,1161382.0,70.77,70.9,70.65,70.87,1161382.0
2022-09-22 12:40:00,70.86,70.94,70.64,70.66,1110267.0,70.86,70.94,70.64,70.66,1110267.0
2022-09-22 12:50:00,70.65,70.95,70.63,70.64,1153637.0,70.65,70.95,70.63,70.64,1153637.0
2022-09-22 13:00:00,70.64,70.76,70.5,70.57,992149.0,70.64,70.76,70.5,70.57,992149.0
2022-09-22 13:10:00,70.56,70.68,70.48,70.6,883654.0,70.56,70.68,70.48,70.6,883654.0
2022-09-22 13:20:00,70.61,70.69,70.44,70.68,808034.0,70.61,70.69,70.44,70.68,808034.0
2022-09-22 13:30:00,70.69,70.83,70.55,70.56,1085758.0,70.69,70.83,70.55,70.56,1085758.0
2022-09-22 13:40:00,70.56,70.64,70.44,70.49,1226771.0,70.56,70.64,70.44,70.49,1226771.0
2022-09-22 13:50:00,70.5,70.67,70.47,70.49,1098389.0,70.5,70.67,70.47,70.49,1098389.0
2022-09-22 14:00:00,70.48,70.57,70.18,70.22,1582611.0,70.48,70.57,70.18,70.22,1582611.0
2022-09-22 14:10:00,70.22,70.22,69.7,69.71,2705335.0,70.22,70.22,69.7,69.71,2705335.0
2022-09-22 14:20:00,69.7,69.75,69.17,69.46,3667316.0,69.7,69.75,69.17,69.46,3667316.0
2022-09-22 14:30:00,69.45,69.69,69.41,69.64,2166523.0,69.45,69.69,69.41,69.64,2166523.0
2022-09-22 14:40:00,69.65,69.8,69.43,69.5,1819244.0,69.65,69.8,69.43,69.5,1819244.0
2022-09-22 14:50:00,69.49,69.81,69.47,69.64,2200797.0,69.49,69.81,69.47,69.64,2200797.0
2022-09-22 15:00:00,69.65,69.96,69.63,69.82,2830117.0,69.65,69.96,69.63,69.82,2830117.0
2022-09-22 15:10:00,69.83,70.18,69.78,69.98,3221478.0,69.83,70.18,69.78,69.98,3221478.0
2022-09-22 15:20:00,69.99,70.01,69.63,69.99,2643405.0,69.99,70.01,69.63,69.99,2643405.0
2022-09-22 15:30:00,70.0,70.41,69.97,70.19,2731939.0,70.0,70.41,69.97,70.19,2731939.0
2022-09-22 15:40:00,70.19,70.65,70.01,70.5,2807076.0,70.19,70.65,70.01,70.5,2807076.0
2022-09-22 15:50:00,70.5,70.51,69.48,69.5,4946643.0,70.5,70.51,69.48,69.5,4946643.0
2022-09-23 09:30:00,68.03,69.09,67.75,68.1,5793131.0,68.03,69.09,67.75,68.1,5793131.0
2022-09-23 09:40:00,68.1,68.62,67.82,67.87,3397595.0,68.1,68.62,67.82,67.87,3397595.0
2022-09-23 09:50:00,67.87,68.36,67.82,67.9,2248361.0,67.87,68.36,67.82,67.9,2248361.0
2022-09-23 10:00:00,67.91,67.91,67.27,67.29,3257666.0,67.91,67.91,67.27,67.29,3257666.0
2022-09-23 10:10:00,67.28,67.66,67.02,67.33,3602153.0,67.28,67.66,67.02,67.33,3602153.0
2022-09-23 10:20:00,67.34,68.03,67.21,68.03,2622284.0,67.34,68.03,67.21,68.03,2622284.0
2022-09-23 10:30:00,68.02,68.04,67.45,67.69,2428722.0,68.02,68.04,67.45,67.69,2428722.0
2022-09-23 10:40:00,67.69,68.34,67.66,68.07,1998509.0,67.69,68.34,67.66,68.07,1998509.0
2022-09-23 10:50:00,68.09,68.19,67.68,67.73,2249653.0,68.09,68.19,67.68,67.73,2249653.0
2022-09-23 11:00:00,67.73,68.18,67.52,68.13,1898914.0,67.73,68.18,67.52,68.13,1898914.0
2022-09-23 11:10:00,68.13,68.24,67.78,67.95,1572302.0,68.13,68.24,67.78,67.95,1572302.0
2022-09-23 11:20:00,67.95,68.19,67.67,67.7,1533734.0,67.95,68.19,67.67,67.7,1533734.0
2022-09-23 11:30:00,67.7,68.29,67.7,68.02,1737989.0,67.7,68.29,67.7,68.02,1737989.0
2022-09-23 11:40:00,68.02,68.03,67.46,67.65,1471834.0,68.02,68.03,67.46,67.65,1471834.0
2022-09-23 11:50:00,67.64,67.86,67.58,67.72,1003484.0,67.64,67.86,67.58,67.72,1003484.0
2022-09-23 12:00:00,67.72,67.77,67.22,67.34,1287424.0,67.72,67.77,67.22,67.34,1287424.0
2022-09-23 12:10:00,67.34,67.39,67.18,67.27,971482.0,67.34,67.39,67.18,67.27,971482.0
2022-09-23 12:20:00,67.28,67.39,67.01,67.02,1262694.0,67.28,67.39,67.01,67.02,1262694.0
2022-09-23 12:30:00,67.01,67.32,67.0,67.27,1807680.0,67.01,67.32,67.0,67.27,1807680.0
2022-09-23 12:40:00,67.27,67.45,67.19,67.42,1055083.0,67.27,67.45,67.19,67.42,1055083.0
2022-09-23 12:50:00,67.41,67.67,67.4,67.59,1272608.0,67.41,67.67,67.4,67.59,1272608.0
2022-09-23 13:00:00,67.59,67.71,67.46,67.51,1145750.0,67.59,67.71,67.46,67.51,1145750.0
2022-09-23 13:10:00,67.52,67.76,67.49,67.73,711611.0,67.52,67.76,67.49,67.73,711611.0
2022-09-23 13:20:00,67.73,67.76,67.32,67.33,1084093.0,67.73,67.76,67.32,67.33,1084093.0
2022-09-23 13:30:00,67.33,67.46,67.26,67.33,997146.0,67.33,67.46,67.26,67.33,997146.0
2022-09-23 13:40:00,67.32,67.5,67.24,67.43,865708.0,67.32,67.5,67.24,67.43,865708.0
2022-09-23 13:50:00,67.44,67.5,67.3,67.42,742985.0,67.44,67.5,67.3,67.42,742985.0
2022-09-23 14:00:00,67.42,67.66,67.25,67.31,1218156.0,67.42,67.66,67.25,67.31,1218156.0
2022-09-23 14:10:00,67.3,67.37,67.05,67.11,1397138.0,67.3,67.37,67.05,67.11,1397138.0
2022-09-23 14:20:00,67.1,67.44,67.03,67.33,1286740.0,67.1,67.44,67.03,67.33,1286740.0
2022-09-23 14:30:00,67.31,67.33,66.99,67.01,1682996.0,67.31,67.33,66.99,67.01,1682996.0
2022-09-23 14:40:00,67.01,67.26,66.86,67.09,1612784.0,67.01,67.26,66.86,67.09,1612784.0
2022-09-23 14:50:00,67.08,67.13,66.82,66.92,1483339.0,67.08,67.13,66.82,66.92,1483339.0
2022-09-23 15:00:00,66.91,67.67,66.88,67.53,2304573.0,66.91,67.67,66.88,67.53,2304573.0
2022-09-23 15:10:00,67.53,67.62,67.28,67.41,1888914.0,67.53,67.62,67.28,67.41,1888914.0
2022-09-23 15:20:00,67.4,67.65,67.33,67.63,1489427.0,67.4,67.65,67.33,67.63,1489427.0
2022-09-23 15:30:00,67.63,67.96,67.6,67.94,2330681.0,67.63,67.96,67.6,67.94,2330681.0
2022-09-23 15:40:00,67.94,68.41,67.8,68.02,2627845.0,67.94,68.41,67.8,68.02,2627845.0
2022-09-23 15:50:00,68.02,68.14,67.65,68.0,3659866.0,68.02,68.14,67.65,68.0,3659866.0
2022-09-26 09:30:00,67.85,68.66,67.85,68.4,3462490.0,67.85,68.66,67.85,68.4,3462490.0
2022-09-26 09:40:00,68.4,68.49,67.58,67.96,2868828.0,68.4,68.49,67.58,67.96,2868828.0
2022-09-26 09:50:00,67.96,68.47,67.95,68.41,2901573.0,67.96,68.47,67.95,68.41,2901573.0
2022-09-26 10:00:00,68.43,68.72,67.95,68.02,2680057.0,68.43,68.72,67.95,68.02,2680057.0
2022-09-26 10:10:00,68.02,68.74,67.87,68.62,2490291.0,68.02,68.74,67.87,68.62,2490291.0
2022-09-26 10:20:00,68.63,68.74,68.36,68.57,1837959.0,68.63,68.74,68.36,68.57,1837959.0
2022-09-26 10:30:00,68.56,68.59,68.14,68.49,2129614.0,68.56,68.59,68.14,68.49,2129614.0
2022-09-26 10:40:00,68.49,68.55,67.74,67.86,2049762.0,68.49,68.55,67.74,67.86,2049762.0
2022-09-26 10:50:00,67.87,67.95,67.54,67.7,1641001.0,67.87,67.95,67.54,67.7,1641001.0
2022-09-26 11:00:00,67.7,67.79,67.15,67.16,1866080.0,67.7,67.79,67.15,67.16,1866080.0
2022-09-26 11:10:00,67.16,67.47,67.12,67.28,1671655.0,67.16,67.47,67.12,67.28,1671655.0
2022-09-26 11:20:00,67.27,67.49,67.04,67.08,1647776.0,67.27,67.49,67.04,67.08,1647776.0
2022-09-26 11:30:00,67.07,67.32,67.05,67.21,1477248.0,67.07,67.32,67.05,67.21,1477248.0
2022-09-26 11:40:00,67.21,67.28,66.76,67.03,2163356.0,67.21,67.28,66.76,67.03,2163356.0
2022-09-26 11:50:00,67.02,67.28,66.88,67.22,1388882.0,67.02,67.28,66.88,67.22,1388882.0
2022-09-26 12:00:00,67.23,67.24,66.81,66.91,1311108.0,67.23,67.24,66.81,66.91,1311108.0
2022-09-26 12:10:00,66.91,67.15,66.82,67.06,1133922.0,66.91,67.15,66.82,67.06,1133922.0
2022-09-26 12:20:00,67.05,67.06,66.58,66.63,1784990.0,67.05,67.06,66.58,66.63,1784990.0
2022-09-26 12:30:00,66.62,66.75,66.5,66.66,1029077.0,66.62,66.75,66.5,66.66,1029077.0
2022-09-26 12:40:00,66.66,66.87,66.58,66.81,1057679.0,66.66,66.87,66.58,66.81,1057679.0
2022-09-26 12:50:00,66.81,67.07,66.78,66.9,1344316.0,66.81,67.07,66.78,66.9,1344316.0
2022-09-26 13:00:00,66.9,66.95,66.63,66.75,1147967.0,66.9,66.95,66.63,66.75,1147967.0
2022-09-26 13:10:00,66.75,66.81,66.56,66.76,1039652.0,66.75,66.81,66.56,66.76,1039652.0
2022-09-26 13:20:00,66.76,66.87,66.56,66.76,1208286.0,66.76,66.87,66.56,66.76,1208286.0
2022-09-26 13:30:00,66.76,66.91,66.51,66.71,1595710.0,66.76,66.91,66.51,66.71,1595710.0
2022-09-26 13:40:00,66.72,66.77,66.52,66.64,1148178.0,66.72,66.77,66.52,66.64,1148178.0
2022-09-26 13:50:00,66.64,66.89,66.37,66.43,1511967.0,66.64,66.89,66.37,66.43,1511967.0
2022-09-26 14:00:00,66.42,66.94,66.39,66.9,1387998.0,66.42,66.94,66.39,66.9,1387998.0
2022-09-26 14:10:00,66.9,66.94,66.65,66.75,876387.0,66.9,66.94,66.65,66.75,876387.0
2022-09-26 14:20:00,66.75,66.88,66.61,66.64,970818.0,66.75,66.88,66.61,66.64,970818.0
2022-09-26 14:30:00,66.63,66.79,66.48,66.68,957732.0,66.63,66.79,66.48,66.68,957732.0
2022-09-26 14:40:00,66.7,67.06,66.63,67.03,1582966.0,66.7,67.06,66.63,67.03,1582966.0
2022-09-26 14:50:00,67.03,67.2,66.82,67.09,2004128.0,67.03,67.2,66.82,67.09,2004128.0
2022-09-26 15:00:00,67.1,67.35,67.08,67.28,1954416.0,67.1,67.35,67.08,67.28,1954416.0
2022-09-26 15:10:00,67.28,67.35,66.8,67.07,2133017.0,67.28,67.35,66.8,67.07,2133017.0
2022-09-26 15:20:00,67.07,67.16,66.85,66.98,1566063.0,67.07,67.16,66.85,66.98,1566063.0
2022-09-26 15:30:00,66.98,67.05,66.66,66.73,1941691.0,66.98,67.05,66.66,66.73,1941691.0
2022-09-26 15:40:00,66.73,66.95,66.58,66.82,2031821.0,66.73,66.95,66.58,66.82,2031821.0
2022-09-26 15:50:00,66.82,66.97,66.25,66.29,4183983.0,66.82,66.97,66.25,66.29,4183983.0
2022-09-27 09:30:00,67.89,68.6,67.67,68.52,5204493.0,67.89,68.6,67.67,68.52,5204493.0
2022-09-27 09:40:00,68.52,68.78,68.28,68.31,3628643.0,68.52,68.78,68.28,68.31,3628643.0
2022-09-27 09:50:00,68.31,68.67,68.06,68.29,3256466.0,68.31,68.67,68.06,68.29,3256466.0
2022-09-27 10:00:00,68.29,68.37,67.6,67.8,2925343.0,68.29,68.37,67.6,67.8,2925343.0
2022-09-27 10:10:00,67.77,68.11,67.71,67.92,2867870.0,67.77,68.11,67.71,67.92,2867870.0
2022-09-27 10:20:00,67.92,68.17,67.82,67.84,2551228.0,67.92,68.17,67.82,67.84,2551228.0
2022-09-27 10:30:00,67.86,68.3,67.71,67.98,2749250.0,67.86,68.3,67.71,67.98,2749250.0
2022-09-27 10:40:00,67.98,68.39,67.84,68.33,2605739.0,67.98,68.39,67.84,68.33,2605739.0
2022-09-27 10:50:00,68.34,68.38,68.13,68.21,1570691.0,68.34,68.38,68.13,68.21,1570691.0
2022-09-27 11:00:00,68.22,68.46,67.99,68.46,2168903.0,68.22,68.46,67.99,68.46,2168903.0
2022-09-27 11:10:00,68.46,68.5,68.06,68.18,1971756.0,68.46,68.5,68.06,68.18,1971756.0
2022-09-27 11:20:00,68.17,68.21,67.57,67.63,2141224.0,68.17,68.21,67.57,67.63,2141224.0
2022-09-27 11:30:00,67.64,67.75,67.46,67.6,1974033.0,67.64,67.75,67.46,67.6,1974033.0
2022-09-27 11:40:00,67.6,67.63,67.39,67.45,1638615.0,67.6,67.63,67.39,67.45,1638615.0
2022-09-27 11:50:00,67.45,67.48,67.13,67.15,2143239.0,67.45,67.48,67.13,67.15,2143239.0
2022-09-27 12:00:00,67.15,67.16,66.8,66.85,2064472.0,67.15,67.16,66.8,66.85,2064472.0
2022-09-27 12:10:00,66.84,66.88,66.0,66.03,3648653.0,66.84,66.88,66.0,66.03,3648653.0
2022-09-27 12:20:00,66.02,66.58,66.0,66.44,2392019.0,66.02,66.58,66.0,66.44,2392019.0
2022-09-27 12:30:00,66.43,66.57,66.27,66.3,1547704.0,66.43,66.57,66.27,66.3,1547704.0
2022-09-27 12:40:00,66.3,66.43,66.18,66.33,1798450.0,66.3,66.43,66.18,66.33,1798450.0
2022-09-27 12:50:00,66.32,66.6,66.12,66.44,1445837.0,66.32,66.6,66.12,66.44,1445837.0
2022-09-27 13:00:00,66.44,66.49,66.06,66.35,2079231.0,66.44,66.49,66.06,66.35,2079231.0
2022-09-27 13:10:00,66.34,66.52,66.23,66.39,1173468.0,66.34,66.52,66.23,66.39,1173468.0
2022-09-27 13:20:00,66.39,66.45,66.14,66.37,1112276.0,66.39,66.45,66.14,66.37,1112276.0
2022-09-27 13:30:00,66.36,66.58,66.29,66.4,1234429.0,66.36,66.58,66.29,66.4,1234429.0
2022-09-27 13:40:00,66.39,66.64,66.18,66.55,1710201.0,66.39,66.64,66.18,66.55,1710201.0
2022-09-27 13:50:00,66.55,66.67,66.28,66.56,1382952.0,66.55,66.67,66.28,66.56,1382952.0
2022-09-27 14:00:00,66.56,66.95,66.5,66.91,1875206.0,66.56,66.95,66.5,66.91,1875206.0
2022-09-27 14:10:00,66.91,66.95,66.66,66.67,1070204.0,66.91,66.95,66.66,66.67,1070204.0
2022-09-27 14:20:00,66.67,66.97,66.67,66.94,1214277.0,66.67,66.97,66.67,66.94,1214277.0
2022-09-27 14:30:00,66.94,67.18,66.7,67.13,1614834.0,66.94,67.18,66.7,67.13,1614834.0
2022-09-27 14:40:00,67.13,67.45,67.11,67.41,2016744.0,67.13,67.45,67.11,67.41,2016744.0
2022-09-27 14:50:00,67.42,67.44,67.13,67.21,1452359.0,67.42,67.44,67.13,67.21,1452359.0
2022-09-27 15:00:00,67.23,67.32,66.91,67.3,1859377.0,67.23,67.32,66.91,67.3,1859377.0
2022-09-27 15:10:00,67.3,67.46,67.17,67.4,1506289.0,67.3,67.46,67.17,67.4,1506289.0
2022-09-27 15:20:00,67.4,67.46,67.07,67.23,1820532.0,67.4,67.46,67.07,67.23,1820532.0
2022-09-27 15:30:00,67.23,67.26,66.91,66.94,2404747.0,67.23,67.26,66.91,66.94,2404747.0
2022-09-27 15:40:00,66.94,67.15,66.86,66.97,2317720.0,66.94,67.15,66.86,66.97,2317720.0
2022-09-27 15:50:00,66.97,67.29,66.9,67.17,3138415.0,66.97,67.29,66.9,67.17,3138415.0
2022-09-28 09:30:00,67.11,67.54,66.56,67.24,3489737.0,67.11,67.54,66.56,67.24,3489737.0
2022-09-28 09:40:00,67.25,67.96,67.14,67.73,3446859.0,67.25,67.96,67.14,67.73,3446859.0
2022-09-28 09:50:00,67.73,68.19,67.58,67.87,2652603.0,67.73,68.19,67.58,67.87,2652603.0
2022-09-28 10:00:00,67.88,68.29,67.21,67.22,2905046.0,67.88,68.29,67.21,67.22,2905046.0
2022-09-28 10:10:00,67.2,67.83,67.18,67.74,2260637.0,67.2,67.83,67.18,67.74,2260637.0
2022-09-28 10:20:00,67.73,68.21,67.44,68.17,1981713.0,67.73,68.21,67.44,68.17,1981713.0
2022-09-28 10:30:00,68.17,68.35,68.01,68.11,1805131.0,68.17,68.35,68.01,68.11,1805131.0
2022-09-28 10:40:00,68.1,68.26,67.96,68.09,1468191.0,68.1,68.26,67.96,68.09,1468191.0
2022-09-28 10:50:00,68.08,68.24,67.84,67.92,1604749.0,68.08,68.24,67.84,67.92,1604749.0
2022-09-28 11:00:00,67.93,68.18,67.78,67.93,1249346.0,67.93,68.18,67.78,67.93,1249346.0
2022-09-28 11:10:00,67.94,68.27,67.88,68.24,1063926.0,67.94,68.27,67.88,68.24,1063926.0
2022-09-28 11:20:00,68.24,68.54,68.23,68.27,1794142.0,68.24,68.54,68.23,68.27,1794142.0
2022-09-28 11:30:00,68.28,68.32,67.97,68.06,1971328.0,68.28,68.32,67.97,68.06,1971328.0
2022-09-28 11:40:00,68.05,68.39,67.91,68.31,1258508.0,68.05,68.39,67.91,68.31,1258508.0
2022-09-28 11:50:00,68.31,68.63,68.29,68.56,979437.0,68.31,68.63,68.29,68.56,979437.0
2022-09-28 12:00:00,68.57,68.6,68.49,68.5,1061413.0,68.57,68.6,68.49,68.5,1061413.0
2022-09-28 12:10:00,68.5,68.74,68.49,68.73,1130692.0,68.5,68.74,68.49,68.73,1130692.0
2022-09-28 12:20:00,68.73,68.73,68.15,68.23,1517553.0,68.73,68.73,68.15,68.23,1517553.0
2022-09-28 12:30:00,68.24,68.3,68.08,68.09,1070285.0,68.24,68.3,68.08,68.09,1070285.0
2022-09-28 12:40:00,68.1,68.22,68.03,68.07,1255310.0,68.1,68.22,68.03,68.07,1255310.0
2022-09-28 12:50:00,68.06,68.09,67.85,68.03,1435833.0,68.06,68.09,67.85,68.03,1435833.0
2022-09-28 13:00:00,68.03,68.31,67.89,68.27,1525115.0,68.03,68.31,67.89,68.27,1525115.0
2022-09-28 13:10:00,68.27,68.3,68.09,68.23,1004918.0,68.27,68.3,68.09,68.23,1004918.0
2022-09-28 13:20:00,68.23,68.23,67.93,67.99,970568.0,68.23,68.23,67.93,67.99,970568.0
2022-09-28 13:30:00,68.0,68.07,67.84,68.02,1243447.0,68.0,68.07,67.84,68.02,1243447.0
2022-09-28 13:40:00,68.01,68.13,67.67,67.78,1463421.0,68.01,68.13,67.67,67.78,1463421.0
2022-09-28 13:50:00,67.79,67.86,67.68,67.81,1005689.0,67.79,67.86,67.68,67.81,1005689.0
2022-09-28 14:00:00,67.81,67.97,67.7,67.95,983313.0,67.81,67.97,67.7,67.95,983313.0
2022-09-28 14:10:00,67.94,67.98,67.82,67.91,940646.0,67.94,67.98,67.82,67.91,940646.0
2022-09-28 14:20:00,67.91,68.0,67.81,68.0,839756.0,67.91,68.0,67.81,68.0,839756.0
2022-09-28 14:30:00,68.0,68.11,67.95,68.07,890071.0,68.0,68.11,67.95,68.07,890071.0
2022-09-28 14:40:00,68.06,68.06,67.72,67.92,1021639.0,68.06,68.06,67.72,67.92,1021639.0
2022-09-28 14:50:00,67.93,68.09,67.86,68.04,903450.0,67.93,68.09,67.86,68.04,903450.0
2022-09-28 15:00:00,68.03,68.37,67.98,68.24,1447639.0,68.03,68.37,67.98,68.24,1447639.0
2022-09-28 15:10:00,68.24,68.4,68.2,68.28,1263171.0,68.24,68.4,68.2,68.28,1263171.0
2022-09-28 15:20:00,68.28,68.55,68.24,68.51,1386695.0,68.28,68.55,68.24,68.51,1386695.0
2022-09-28 15:30:00,68.51,68.68,68.49,68.59,1331524.0,68.51,68.68,68.49,68.59,1331524.0
2022-09-28 15:40:00,68.58,68.8,68.55,68.74,1591316.0,68.58,68.8,68.55,68.74,1591316.0
2022-09-28 15:50:00,68.73,68.73,68.3,68.33,2543443.0,68.73,68.73,68.3,68.33,2543443.0
2022-09-29 09:30:00,67.22,67.22,65.75,65.82,4739771.0,67.22,67.22,65.75,65.82,4739771.0
2022-09-29 09:40:00,65.82,65.9,65.26,65.35,4112266.0,65.82,65.9,65.26,65.35,4112266.0
2022-09-29 09:50:00,65.34,65.7,65.25,65.41,2850112.0,65.34,65.7,65.25,65.41,2850112.0
2022-09-29 10:00:00,65.41,65.55,64.94,64.99,3368025.0,65.41,65.55,64.94,64.99,3368025.0
2022-09-29 10:10:00,64.98,65.01,64.75,64.86,3184885.0,64.98,65.01,64.75,64.86,3184885.0
2022-09-29 10:20:00,64.86,65.07,64.72,64.94,2504863.0,64.86,65.07,64.72,64.94,2504863.0
2022-09-29 10:30:00,64.9,64.91,64.33,64.57,2636394.0,64.9,64.91,64.33,64.57,2636394.0
2022-09-29 10:40:00,64.56,64.77,64.51,64.53,2137858.0,64.56,64.77,64.51,64.53,2137858.0
2022-09-29 10:50:00,64.52,64.76,64.45,64.63,1897680.0,64.52,64.76,64.45,64.63,1897680.0
2022-09-29 11:00:00,64.63,64.87,64.46,64.77,2317512.0,64.63,64.87,64.46,64.77,2317512.0
2022-09-29 11:10:00,64.78,64.78,64.31,64.37,2099726.0,64.78,64.78,64.31,64.37,2099726.0
2022-09-29 11:20:00,64.36,64.39,64.11,64.32,1912640.0,64.36,64.39,64.11,64.32,1912640.0
2022-09-29 11:30:00,64.33,64.46,64.17,64.25,1891142.0,64.33,64.46,64.17,64.25,1891142.0
2022-09-29 11:40:00,64.24,64.33,64.12,64.3,1705165.0,64.24,64.33,64.12,64.3,1705165.0
2022-09-29 11:50:00,64.3,64.55,64.24,64.42,2434887.0,64.3,64.55,64.24,64.42,2434887.0
2022-09-29 12:00:00,64.42,64.69,64.36,64.44,1931403.0,64.42,64.69,64.36,64.44,1931403.0
2022-09-29 12:10:00,64.44,64.46,64.11,64.11,1446634.0,64.44,64.46,64.11,64.11,1446634.0
2022-09-29 12:20:00,64.12,64.17,63.93,64.0,1571195.0,64.12,64.17,63.93,64.0,1571195.0
2022-09-29 12:30:00,64.0,64.13,63.94,64.08,1237881.0,64.0,64.13,63.94,64.08,1237881.0
2022-09-29 12:40:00,64.09,64.18,63.9,64.14,1427707.0,64.09,64.18,63.9,64.14,1427707.0
2022-09-29 12:50:00,64.14,64.22,63.84,63.9,1550610.0,64.14,64.22,63.84,63.9,1550610.0
2022-09-29 13:00:00,63.9,63.92,63.77,63.78,988689.0,63.9,63.92,63.77,63.78,988689.0
2022-09-29 13:10:00,63.79,64.03,63.78,63.94,1445213.0,63.79,64.03,63.78,63.94,1445213.0
2022-09-29 13:20:00,63.92,64.01,63.76,63.79,1698195.0,63.92,64.01,63.76,63.79,1698195.0
2022-09-29 13:30:00,63.78,63.99,63.68,63.99,1053044.0,63.78,63.99,63.68,63.99,1053044.0
2022-09-29 13:40:00,63.99,63.99,63.8,63.81,747055.0,63.99,63.99,63.8,63.81,747055.0
2022-09-29 13:50:00,63.82,63.88,63.54,63.56,1280735.0,63.82,63.88,63.54,63.56,1280735.0
2022-09-29 14:00:00,63.56,63.7,63.48,63.59,1117727.0,63.56,63.7,63.48,63.59,1117727.0
2022-09-29 14:10:00,63.6,63.62,62.94,62.95,2288886.0,63.6,63.62,62.94,62.95,2288886.0
2022-09-29 14:20:00,62.94,63.32,62.83,63.2,3001509.0,62.94,63.32,62.83,63.2,3001509.0
2022-09-29 14:30:00,63.2,63.31,62.94,63.27,2889541.0,63.2,63.31,62.94,63.27,2889541.0
2022-09-29 14:40:00,63.27,63.34,63.11,63.13,1718728.0,63.27,63.34,63.11,63.13,1718728.0
2022-09-29 14:50:00,63.13,63.15,62.93,63.01,1592755.0,63.13,63.15,62.93,63.01,1592755.0
2022-09-29 15:00:00,63.01,63.35,63.01,63.19,2095021.0,63.01,63.35,63.01,63.19,2095021.0
2022-09-29 15:10:00,63.18,63.69,63.14,63.68,2459210.0,63.18,63.69,63.14,63.68,2459210.0
2022-09-29 15:20:00,63.67,63.69,63.38,63.5,2022572.0,63.67,63.69,63.38,63.5,2022572.0
2022-09-29 15:30:00,63.5,64.05,63.43,63.96,3206602.0,63.5,64.05,63.43,63.96,3206602.0
2022-09-29 15:40:00,63.96,64.23,63.89,64.14,2940764.0,63.96,64.23,63.89,64.14,2940764.0
2022-09-29 15:50:00,64.14,64.33,64.07,64.15,4811096.0,64.14,64.33,64.07,64.15,4811096.0
2022-09-30 09:30:00,63.63,64.57,63.47,63.64,4075455.0,63.63,64.57,63.47,63.64,4075455.0
2022-09-30 09:40:00,63.64,64.23,63.5,63.84,3364468.0,63.64,64.23,63.5,63.84,3364468.0
2022-09-30 09:50:00,63.86,64.55,63.75,64.17,2606813.0,63.86,64.55,63.75,64.17,2606813.0
2022-09-30 10:00:00,64.16,64.62,63.89,64.57,2612956.0,64.16,64.62,63.89,64.57,2612956.0
2022-09-30 10:10:00,64.56,64.83,64.25,64.43,2912742.0,64.56,64.83,64.25,64.43,2912742.0
2022-09-30 10:20:00,64.44,65.08,64.27,65.04,2652279.0,64.44,65.08,64.27,65.04,2652279.0
2022-09-30 10:30:00,65.03,65.45,64.9,65.15,2841621.0,65.03,65.45,64.9,65.15,2841621.0
2022-09-30 10:40:00,65.16,65.3,64.98,65.27,2531893.0,65.16,65.3,64.98,65.27,2531893.0
2022-09-30 10:50:00,65.27,65.59,65.12,65.49,2532907.0,65.27,65.59,65.12,65.49,2532907.0
2022-09-30 11:00:00,65.5,65.86,65.34,65.81,2348905.0,65.5,65.86,65.34,65.81,2348905.0
2022-09-30 11:10:00,65.81,65.91,65.56,65.58,1626831.0,65.81,65.91,65.56,65.58,1626831.0
2022-09-30 11:20:00,65.58,65.65,65.31,65.33,1582844.0,65.58,65.65,65.31,65.33,1582844.0
2022-09-30 11:30:00,65.33,65.41,64.91,65.0,1864724.0,65.33,65.41,64.91,65.0,1864724.0
2022-09-30 11:40:00,65.0,65.09,64.66,64.68,1762765.0,65.0,65.09,64.66,64.68,1762765.0
2022-09-30 11:50:00,64.67,64.83,64.57,64.59,1624207.0,64.67,64.83,64.57,64.59,1624207.0
2022-09-30 12:00:00,64.6,64.6,64.3,64.42,2011351.0,64.6,64.6,64.3,64.42,2011351.0
2022-09-30 12:10:00,64.41,64.73,64.36,64.69,1155827.0,64.41,64.73,64.36,64.69,1155827.0
2022-09-30 12:20:00,64.7,64.71,64.3,64.69,1250750.0,64.7,64.71,64.3,64.69,1250750.0
2022-09-30 12:30:00,64.68,64.84,64.55,64.78,1044983.0,64.68,64.84,64.55,64.78,1044983.0
2022-09-30 12:40:00,64.79,64.9,64.74,64.83,946483.0,64.79,64.9,64.74,64.83,946483.0
2022-09-30 12:50:00,64.83,64.88,64.51,64.57,867339.0,64.83,64.88,64.51,64.57,867339.0
2022-09-30 13:00:00,64.56,64.71,64.43,64.61,1085959.0,64.56,64.71,64.43,64.61,1085959.0
2022-09-30 13:10:00,64.61,64.75,64.48,64.53,860315.0,64.61,64.75,64.48,64.53,860315.0
2022-09-30 13:20:00,64.54,64.75,64.44,64.69,949769.0,64.54,64.75,64.44,64.69,949769.0
2022-09-30 13:30:00,64.7,64.73,64.15,64.28,1339965.0,64.7,64.73,64.15,64.28,1339965.0
2022-09-30 13:40:00,64.27,64.28,64.02,64.04,1081488.0,64.27,64.28,64.02,64.04,1081488.0
2022-09-30 13:50:00,64.03,64.27,64.03,64.1,1221293.0,64.03,64.27,64.03,64.1,1221293.0
2022-09-30 14:00:00,64.1,64.23,64.02,64.2,1025140.0,64.1,64.23,64.02,64.2,1025140.0
2022-09-30 14:10:00,64.2,64.36,64.17,64.18,967170.0,64.2,64.36,64.17,64.18,967170.0
2022-09-30 14:20:00,64.18,64.27,64.08,64.24,1037543.0,64.18,64.27,64.08,64.24,1037543.0
2022-09-30 14:30:00,64.23,64.4,64.17,64.28,1100255.0,64.23,64.4,64.17,64.28,1100255.0
2022-09-30 14:40:00,64.28,64.28,63.86,64.02,1375850.0,64.28,64.28,63.86,64.02,1375850.0
2022-09-30 14:50:00,64.03,64.08,63.83,63.94,1191593.0,64.03,64.08,63.83,63.94,1191593.0
2022-09-30 15:00:00,63.94,64.28,63.87,64.01,1748426.0,63.94,64.28,63.87,64.01,1748426.0
2022-09-30 15:10:00,64.0,64.08,63.8,63.89,1343834.0,64.0,64.08,63.8,63.89,1343834.0
2022-09-30 15:20:00,63.9,64.03,63.68,63.99,1690312.0,63.9,64.03,63.68,63.99,1690312.0
2022-09-30 15:30:00,63.98,64.11,63.78,63.85,1604219.0,63.98,64.11,63.78,63.85,1604219.0
2022-09-30 15:40:00,63.85,64.01,63.82,63.91,1334905.0,63.85,64.01,63.82,63.91,1334905.0
2022-09-30 15:50:00,63.9,63.9,63.34,63.37,4171265.0,63.9,63.9,63.34,63.37,4171265.0
2022-10-03 09:30:00,64.46,64.68,63.59,63.65,3360685.0,64.46,64.68,63.59,63.65,3360685.0
2022-10-03 09:40:00,63.65,65.17,63.39,65.0,3584516.0,63.65,65.17,63.39,65.0,3584516.0
2022-10-03 09:50:00,65.0,65.46,64.75,64.94,3576423.0,65.0,65.46,64.75,64.94,3576423.0
2022-10-03 10:00:00,64.94,65.81,64.93,65.78,3868734.0,64.94,65.81,64.93,65.78,3868734.0
2022-10-03 10:10:00,65.78,65.81,65.26,65.59,2345101.0,65.78,65.81,65.26,65.59,2345101.0
2022-10-03 10:20:00,65.58,66.09,65.42,65.94,2783511.0,65.58,66.09,65.42,65.94,2783511.0
2022-10-03 10:30:00,65.95,66.15,65.6,65.8,2684060.0,65.95,66.15,65.6,65.8,2684060.0
2022-10-03 10:40:00,65.79,65.89,65.54,65.66,2026972.0,65.79,65.89,65.54,65.66,2026972.0
2022-10-03 10:50:00,65.66,65.83,65.41,65.73,1933423.0,65.66,65.83,65.41,65.73,1933423.0
2022-10-03 11:00:00,65.74,66.1,65.61,66.09,1610054.0,65.74,66.1,65.61,66.09,1610054.0
2022-10-03 11:10:00,66.1,66.36,65.99,66.25,1912592.0,66.1,66.36,65.99,66.25,1912592.0
2022-10-03 11:20:00,66.25,66.31,66.0,66.26,1529797.0,66.25,66.31,66.0,66.26,1529797.0
2022-10-03 11:30:00,66.26,66.31,65.77,65.87,1697571.0,66.26,66.31,65.77,65.87,1697571.0
2022-10-03 11:40:00,65.88,65.89,65.52,65.64,1974682.0,65.88,65.89,65.52,65.64,1974682.0
2022-10-03 11:50:00,65.63,65.86,65.52,65.66,1614248.0,65.63,65.86,65.52,65.66,1614248.0
2022-10-03 12:00:00,65.65,65.98,65.63,65.94,1386434.0,65.65,65.98,65.63,65.94,1386434.0
2022-10-03 12:10:00,65.93,65.98,65.76,65.8,1061153.0,65.93,65.98,65.76,65.8,1061153.0
2022-10-03 12:20:00,65.8,65.92,65.61,65.75,1414571.0,65.8,65.92,65.61,65.75,1414571.0
2022-10-03 12:30:00,65.74,65.9,65.62,65.76,1277904.0,65.74,65.9,65.62,65.76,1277904.0
2022-10-03 12:40:00,65.77,65.85,65.56,65.61,876422.0,65.77,65.85,65.56,65.61,876422.0
2022-10-03 12:50:00,65.61,65.7,65.4,65.7,1136246.0,65.61,65.7,65.4,65.7,1136246.0
2022-10-03 13:00:00,65.69,65.86,65.63,65.82,991047.0,65.69,65.86,65.63,65.82,991047.0
2022-10-03 13:10:00,65.82,65.85,65.73,65.73,786337.0,65.82,65.85,65.73,65.73,786337.0
2022-10-03 13:20:00,65.74,66.09,65.7,66.06,1175287.0,65.74,66.09,65.7,66.06,1175287.0
2022-10-03 13:30:00,66.06,66.3,66.04,66.17,1264148.0,66.06,66.3,66.04,66.17,1264148.0
2022-10-03 13:40:00,66.17,66.32,66.16,66.22,853961.0,66.17,66.32,66.16,66.22,853961.0
2022-10-03 13:50:00,66.22,66.24,66.06,66.16,819915.0,66.22,66.24,66.06,66.16,819915.0
2022-10-03 14:00:00,66.17,66.3,66.05,66.13,1230799.0,66.17,66.3,66.05,66.13,1230799.0
2022-10-03 14:10:00,66.13,66.44,66.13,66.42,1359484.0,66.13,66.44,66.13,66.42,1359484.0
2022-10-03 14:20:00,66.42,66.51,66.29,66.42,1316672.0,66.42,66.51,66.29,66.42,1316672.0
2022-10-03 14:30:00,66.41,66.47,66.28,66.47,837058.0,66.41,66.47,66.28,66.47,837058.0
2022-10-03 14:40:00,66.46,66.55,66.37,66.42,1061895.0,66.46,66.55,66.37,66.42,1061895.0
2022-10-03 14:50:00,66.42,66.71,66.37,66.65,1091594.0,66.42,66.71,66.37,66.65,1091594.0
2022-10-03 15:00:00,66.65,66.91,66.54,66.88,1416329.0,66.65,66.91,66.54,66.88,1416329.0
2022-10-03 15:10:00,66.87,66.88,66.43,66.48,1525875.0,66.87,66.88,66.43,66.48,1525875.0
2022-10-03 15:20:00,66.48,66.71,66.4,66.64,1579981.0,66.48,66.71,66.4,66.64,1579981.0
2022-10-03 15:30:00,66.64,66.72,66.38,66.39,1669925.0,66.64,66.72,66.38,66.39,1669925.0
2022-10-03 15:40:00,66.38,66.42,66.19,66.33,1901951.0,66.38,66.42,66.19,66.33,1901951.0
2022-10-03 15:50:00,66.33,66.37,65.97,66.09,3390330.0,66.33,66.37,65.97,66.09,3390330.0
2022-10-04 09:30:00,68.26,68.75,68.14,68.72,5433307.0,68.26,68.75,68.14,68.72,5433307.0
2022-10-04 09:40:00,68.71,68.74,68.26,68.39,3403689.0,68.71,68.74,68.26,68.39,3403689.0
2022-10-04 09:50:00,68.38,68.48,67.92,68.23,3141632.0,68.38,68.48,67.92,68.23,3141632.0
2022-10-04 10:00:00,68.24,69.12,68.24,68.67,3519902.0,68.24,69.12,68.24,68.67,3519902.0
2022-10-04 10:10:00,68.66,68.88,68.49,68.68,2178261.0,68.66,68.88,68.49,68.68,2178261.0
2022-10-04 10:20:00,68.67,68.8,68.27,68.33,2086901.0,68.67,68.8,68.27,68.33,2086901.0
2022-10-04 10:30:00,68.34,68.76,68.24,68.67,1883602.0,68.34,68.76,68.24,68.67,1883602.0
2022-10-04 10:40:00,68.67,68.82,68.5,68.59,1678417.0,68.67,68.82,68.5,68.59,1678417.0
2022-10-04 10:50:00,68.59,69.18,68.56,69.11,2229239.0,68.59,69.18,68.56,69.11,2229239.0
2022-10-04 11:00:00,69.11,69.16,68.68,68.84,1880891.0,69.11,69.16,68.68,68.84,1880891.0
2022-10-04 11:10:00,68.83,68.87,68.62,68.65,1669666.0,68.83,68.87,68.62,68.65,1669666.0
2022-10-04 11:20:00,68.64,68.74,68.47,68.59,1269863.0,68.64,68.74,68.47,68.59,1269863.0
2022-10-04 11:30:00,68.59,68.85,68.51,68.75,1500022.0,68.59,68.85,68.51,68.75,1500022.0
2022-10-04 11:40:00,68.75,68.76,68.42,68.54,1205595.0,68.75,68.76,68.42,68.54,1205595.0
2022-10-04 11:50:00,68.53,68.75,68.53,68.63,966471.0,68.53,68.75,68.53,68.63,966471.0
2022-10-04 12:00:00,68.63,68.63,68.37,68.42,920634.0,68.63,68.63,68.37,68.42,920634.0
2022-10-04 12:10:00,68.42,68.52,68.29,68.33,1216538.0,68.42,68.52,68.29,68.33,1216538.0
2022-10-04 12:20:00,68.34,68.49,68.06,68.37,1811062.0,68.34,68.49,68.06,68.37,1811062.0
2022-10-04 12:30:00,68.37,68.5,68.35,68.36,825127.0,68.37,68.5,68.35,68.36,825127.0
2022-10-04 12:40:00,68.35,68.36,67.94,68.05,1615552.0,68.35,68.36,67.94,68.05,1615552.0
2022-10-04 12:50:00,68.05,68.15,67.98,68.07,1183997.0,68.05,68.15,67.98,68.07,1183997.0
2022-10-04 13:00:00,68.06,68.1,67.76,67.79,1376994.0,68.06,68.1,67.76,67.79,1376994.0
2022-10-04 13:10:00,67.78,67.91,67.37,67.38,1814663.0,67.78,67.91,67.37,67.38,1814663.0
2022-10-04 13:20:00,67.38,67.59,67.33,67.5,1331033.0,67.38,67.59,67.33,67.5,1331033.0
2022-10-04 13:30:00,67.49,67.62,67.47,67.53,1091075.0,67.49,67.62,67.47,67.53,1091075.0
2022-10-04 13:40:00,67.53,67.89,67.5,67.84,1371430.0,67.53,67.89,67.5,67.84,1371430.0
2022-10-04 13:50:00,67.83,68.14,67.83,67.96,1501798.0,67.83,68.14,67.83,67.96,1501798.0
2022-10-04 14:00:00,67.96,68.02,67.81,67.99,1161471.0,67.96,68.02,67.81,67.99,1161471.0
2022-10-04 14:10:00,67.98,68.0,67.83,67.88,711273.0,67.98,68.0,67.83,67.88,711273.0
2022-10-04 14:20:00,67.89,68.03,67.72,67.73,671048.0,67.89,68.03,67.72,67.73,671048.0
2022-10-04 14:30:00,67.73,67.97,67.71,67.88,839081.0,67.73,67.97,67.71,67.88,839081.0
2022-10-04 14:40:00,67.88,68.08,67.85,68.02,985629.0,67.88,68.08,67.85,68.02,985629.0
2022-10-04 14:50:00,68.02,68.16,68.01,68.08,1013599.0,68.02,68.16,68.01,68.08,1013599.0
2022-10-04 15:00:00,68.08,68.18,67.88,67.92,1011207.0,68.08,68.18,67.88,67.92,1011207.0
2022-10-04 15:10:00,67.91,67.92,67.64,67.79,1501221.0,67.91,67.92,67.64,67.79,1501221.0
2022-10-04 15:20:00,67.78,67.97,67.64,67.92,1365985.0,67.78,67.97,67.64,67.92,1365985.0
2022-10-04 15:30:00,67.92,68.01,67.72,67.95,1599302.0,67.92,68.01,67.72,67.95,1599302.0
2022-10-04 15:40:00,67.95,67.98,67.7,67.71,1445731.0,67.95,67.98,67.7,67.71,1445731.0
2022-10-04 15:50:00,67.72,67.95,67.72,67.93,2690189.0,67.72,67.95,67.72,67.93,2690189.0
2022-10-05 09:30:00,66.59,66.59,65.34,65.39,4681157.0,66.59,66.59,65.34,65.39,4681157.0
2022-10-05 09:40:00,65.39,65.69,65.22,65.63,3841408.0,65.39,65.69,65.22,65.63,3841408.0
2022-10-05 09:50:00,65.62,65.64,65.16,65.41,2527894.0,65.62,65.64,65.16,65.41,2527894.0
2022-10-05 10:00:00,65.39,65.44,64.81,64.94,2870620.0,65.39,65.44,64.81,64.94,2870620.0
2022-10-05 10:10:00,64.94,65.35,64.88,64.92,2093354.0,64.94,65.35,64.88,64.92,2093354.0
2022-10-05 10:20:00,64.92,65.15,64.66,64.67,1908708.0,64.92,65.15,64.66,64.67,1908708.0
2022-10-05 10:30:00,64.66,64.84,64.51,64.81,1915164.0,64.66,64.84,64.51,64.81,1915164.0
2022-10-05 10:40:00,64.81,65.02,64.73,64.83,1874500.0,64.81,65.02,64.73,64.83,1874500.0
2022-10-05 10:50:00,64.81,65.08,64.73,65.03,1692093.0,64.81,65.08,64.73,65.03,1692093.0
2022-10-05 11:00:00,65.03,65.44,65.02,65.38,2159590.0,65.03,65.44,65.02,65.38,2159590.0
2022-10-05 11:10:00,65.38,65.75,65.3,65.7,2299569.0,65.38,65.75,65.3,65.7,2299569.0
2022-10-05 11:20:00,65.72,65.99,65.67,65.98,2441118.0,65.72,65.99,65.67,65.98,2441118.0
2022-10-05 11:30:00,65.99,66.25,65.84,66.17,2240414.0,65.99,66.25,65.84,66.17,2240414.0
2022-10-05 11:40:00,66.18,66.3,66.08,66.11,1911588.0,66.18,66.3,66.08,66.11,1911588.0
2022-10-05 11:50:00,66.11,66.4,66.08,66.32,1763638.0,66.11,66.4,66.08,66.32,1763638.0
2022-10-05 12:00:00,66.34,66.65,66.06,66.52,1894653.0,66.34,66.65,66.06,66.52,1894653.0
2022-10-05 12:10:00,66.52,66.94,66.49,66.9,2139989.0,66.52,66.94,66.49,66.9,2139989.0
2022-10-05 12:20:00,66.91,66.96,66.7,66.83,1669456.0,66.91,66.96,66.7,66.83,1669456.0
2022-10-05 12:30:00,66.83,66.9,66.55,66.65,1351327.0,66.83,66.9,66.55,66.65,1351327.0
2022-10-05 12:40:00,66.65,66.99,66.54,66.97,1402494.0,66.65,66.99,66.54,66.97,1402494.0
2022-10-05 12:50:00,66.98,67.11,66.88,66.9,1616992.0,66.98,67.11,66.88,66.9,1616992.0
2022-10-05 13:00:00,66.9,67.29,66.82,67.21,1628594.0,66.9,67.29,66.82,67.21,1628594.0
2022-10-05 13:10:00,67.22,67.64,67.21,67.62,1944648.0,67.22,67.64,67.21,67.62,1944648.0
2022-10-05 13:20:00,67.63,67.79,67.45,67.45,2045487.0,67.63,67.79,67.45,67.45,2045487.0
2022-10-05 13:30:00,67.46,67.65,67.36,67.65,1261971.0,67.46,67.65,67.36,67.65,1261971.0
2022-10-05 13:40:00,67.64,67.74,67.42,67.68,1295483.0,67.64,67.74,67.42,67.68,1295483.0
2022-10-05 13:50:00,67.69,67.72,67.3,67.31,1165354.0,67.69,67.72,67.3,67.31,1165354.0
2022-10-05 14:00:00,67.31,67.5,67.23,67.33,1329896.0,67.31,67.5,67.23,67.33,1329896.0
2022-10-05 14:10:00,67.33,67.55,67.3,67.5,1070987.0,67.33,67.55,67.3,67.5,1070987.0
2022-10-05 14:20:00,67.49,67.53,67.33,67.46,1113794.0,67.49,67.53,67.33,67.46,1113794.0
2022-10-05 14:30:00,67.48,67.68,67.44,67.61,1267295.0,67.48,67.68,67.44,67.61,1267295.0
2022-10-05 14:40:00,67.63,67.8,67.59,67.71,1152454.0,67.63,67.8,67.59,67.71,1152454.0
2022-10-05 14:50:00,67.71,68.14,67.67,68.12,1847144.0,67.71,68.14,67.67,68.12,1847144.0
2022-10-05 15:00:00,68.13,68.4,68.13,68.27,2524696.0,68.13,68.4,68.13,68.27,2524696.0
2022-10-05 15:10:00,68.28,68.69,68.22,68.63,2546561.0,68.28,68.69,68.22,68.63,2546561.0
2022-10-05 15:20:00,68.64,68.66,68.2,68.23,1792596.0,68.64,68.66,68.2,68.23,1792596.0
2022-10-05 15:30:00,68.23,68.38,68.18,68.35,1677425.0,68.23,68.38,68.18,68.35,1677425.0
2022-10-05 15:40:00,68.35,68.38,68.11,68.16,1657533.0,68.35,68.38,68.11,68.16,1657533.0
2022-10-05 15:50:00,68.16,68.23,67.74,67.94,3684776.0,68.16,68.23,67.74,67.94,3684776.0
2022-10-06 09:30:00,67.79,69.8,67.79,69.7,5113700.0,67.79,69.8,67.79,69.7,5113700.0
2022-10-06 09:40:00,69.7,70.29,69.55,69.65,5093679.0,69.7,70.29,69.55,69.65,5093679.0
2022-10-06 09:50:00,69.64,70.15,69.52,69.66,4847092.0,69.64,70.15,69.52,69.66,4847092.0
2022-10-06 10:00:00,69.67,69.71,68.49,68.7,4658150.0,69.67,69.71,68.49,68.7,4658150.0
2022-10-06 10:10:00,68.68,68.68,68.01,68.1,3975580.0,68.68,68.68,68.01,68.1,3975580.0
2022-10-06 10:20:00,68.1,68.18,67.67,67.7,3243645.0,68.1,68.18,67.67,67.7,3243645.0
2022-10-06 10:30:00,67.7,68.27,67.66,68.13,2465362.0,67.7,68.27,67.66,68.13,2465362.0
2022-10-06 10:40:00,68.11,68.69,68.09,68.69,2466968.0,68.11,68.69,68.09,68.69,2466968.0
2022-10-06 10:50:00,68.68,69.21,68.57,69.2,2795173.0,68.68,69.21,68.57,69.2,2795173.0
2022-10-06 11:00:00,69.2,69.25,68.89,69.13,2842233.0,69.2,69.25,68.89,69.13,2842233.0
2022-10-06 11:10:00,69.14,69.24,68.76,69.23,2440241.0,69.14,69.24,68.76,69.23,2440241.0
2022-10-06 11:20:00,69.23,69.66,69.12,69.64,2761267.0,69.23,69.66,69.12,69.64,2761267.0
2022-10-06 11:30:00,69.65,69.67,68.96,68.99,2256412.0,69.65,69.67,68.96,68.99,2256412.0
2022-10-06 11:40:00,68.99,69.31,68.88,69.26,1676122.0,68.99,69.31,68.88,69.26,1676122.0
2022-10-06 11:50:00,69.22,69.47,68.49,68.53,2258737.0,69.22,69.47,68.49,68.53,2258737.0
2022-10-06 12:00:00,68.53,68.61,68.31,68.35,1602555.0,68.53,68.61,68.31,68.35,1602555.0
2022-10-06 12:10:00,68.36,68.55,68.32,68.4,1541970.0,68.36,68.55,68.32,68.4,1541970.0
2022-10-06 12:20:00,68.39,68.73,68.36,68.64,1624181.0,68.39,68.73,68.36,68.64,1624181.0
2022-10-06 12:30:00,68.65,68.78,68.34,68.73,1721590.0,68.65,68.78,68.34,68.73,1721590.0
2022-10-06 12:40:00,68.73,69.11,68.67,69.04,1414596.0,68.73,69.11,68.67,69.04,1414596.0
2022-10-06 12:50:00,69.03,69.06,68.81,68.84,1088282.0,69.03,69.06,68.81,68.84,1088282.0
2022-10-06 13:00:00,68.85,68.9,68.59,68.61,1080956.0,68.85,68.9,68.59,68.61,1080956.0
2022-10-06 13:10:00,68.6,68.96,68.57,68.89,1142267.0,68.6,68.96,68.57,68.89,1142267.0
2022-10-06 13:20:00,68.89,69.08,68.82,69.05,1327241.0,68.89,69.08,68.82,69.05,1327241.0
2022-10-06 13:30:00,69.05,69.06,68.64,68.76,1141172.0,69.05,69.06,68.64,68.76,1141172.0
2022-10-06 13:40:00,68.77,69.05,68.75,69.03,855779.0,68.77,69.05,68.75,69.03,855779.0
2022-10-06 13:50:00,69.04,69.05,68.75,68.88,1182604.0,69.04,69.05,68.75,68.88,1182604.0
2022-10-06 14:00:00,68.89,68.9,68.39,68.48,1313359.0,68.89,68.9,68.39,68.48,1313359.0
2022-10-06 14:10:00,68.48,68.51,68.3,68.39,1034393.0,68.48,68.51,68.3,68.39,1034393.0
2022-10-06 14:20:00,68.39,68.48,68.27,68.34,1096610.0,68.39,68.48,68.27,68.34,1096610.0
2022-10-06 14:30:00,68.33,68.52,68.18,68.34,1463920.0,68.33,68.52,68.18,68.34,1463920.0
2022-10-06 14:40:00,68.34,68.42,68.08,68.11,1284921.0,68.34,68.42,68.08,68.11,1284921.0
2022-10-06 14:50:00,68.09,68.29,67.95,68.2,1526075.0,68.09,68.29,67.95,68.2,1526075.0
2022-10-06 15:00:00,68.19,68.27,68.03,68.16,1250486.0,68.19,68.27,68.03,68.16,1250486.0
2022-10-06 15:10:00,68.16,68.33,67.99,68.17,1728930.0,68.16,68.33,67.99,68.17,1728930.0
2022-10-06 15:20:00,68.16,68.31,68.1,68.26,1254720.0,68.16,68.31,68.1,68.26,1254720.0
2022-10-06 15:30:00,68.25,68.31,68.1,68.12,1137499.0,68.25,68.31,68.1,68.12,1137499.0
2022-10-06 15:40:00,68.12,68.21,67.88,67.9,1641441.0,68.12,68.21,67.88,67.9,1641441.0
2022-10-06 15:50:00,67.9,68.04,67.77,67.84,2864119.0,67.9,68.04,67.77,67.84,2864119.0
2022-10-07 09:30:00,64.03,64.03,62.68,63.25,10120614.0,64.03,64.03,62.68,63.25,10120614.0
2022-10-07 09:40:00,63.26,63.75,62.25,62.32,7272671.0,63.26,63.75,62.25,62.32,7272671.0
2022-10-07 09:50:00,62.32,62.74,62.24,62.45,4156520.0,62.32,62.74,62.24,62.45,4156520.0
2022-10-07 10:00:00,62.46,62.79,62.22,62.55,3565577.0,62.46,62.79,62.22,62.55,3565577.0
2022-10-07 10:10:00,62.54,62.89,62.22,62.84,3900629.0,62.54,62.89,62.22,62.84,3900629.0
2022-10-07 10:20:00,62.83,62.88,62.23,62.25,3617786.0,62.83,62.88,62.23,62.25,3617786.0
2022-10-07 10:30:00,62.25,62.38,61.62,61.72,5211718.0,62.25,62.38,61.62,61.72,5211718.0
2022-10-07 10:40:00,61.71,62.04,61.7,61.83,4333356.0,61.71,62.04,61.7,61.83,4333356.0
2022-10-07 10:50:00,61.84,61.93,61.37,61.39,4065885.0,61.84,61.93,61.37,61.39,4065885.0
2022-10-07 11:00:00,61.38,61.72,61.23,61.3,3573788.0,61.38,61.72,61.23,61.3,3573788.0
2022-10-07 11:10:00,61.3,61.37,60.82,60.82,3722097.0,61.3,61.37,60.82,60.82,3722097.0
2022-10-07 11:20:00,60.83,61.16,60.56,61.04,3561084.0,60.83,61.16,60.56,61.04,3561084.0
2022-10-07 11:30:00,61.04,61.17,60.8,60.88,2613045.0,61.04,61.17,60.8,60.88,2613045.0
2022-10-07 11:40:00,60.88,60.96,60.5,60.53,2175761.0,60.88,60.96,60.5,60.53,2175761.0
2022-10-07 11:50:00,60.52,60.76,60.44,60.65,2138946.0,60.52,60.76,60.44,60.65,2138946.0
2022-10-07 12:00:00,60.65,60.82,60.45,60.63,2207046.0,60.65,60.82,60.45,60.63,2207046.0
2022-10-07 12:10:00,60.62,60.73,60.31,60.47,1934368.0,60.62,60.73,60.31,60.47,1934368.0
2022-10-07 12:20:00,60.46,60.5,60.26,60.3,1722971.0,60.46,60.5,60.26,60.3,1722971.0
2022-10-07 12:30:00,60.3,60.42,60.11,60.41,1790618.0,60.3,60.42,60.11,60.41,1790618.0
2022-10-07 12:40:00,60.42,60.47,60.12,60.31,1448845.0,60.42,60.47,60.12,60.31,1448845.0
2022-10-07 12:50:00,60.32,60.59,60.3,60.52,1482235.0,60.32,60.59,60.3,60.52,1482235.0
2022-10-07 13:00:00,60.51,60.6,60.35,60.36,1671600.0,60.51,60.6,60.35,60.36,1671600.0
2022-10-07 13:10:00,60.36,60.75,60.2,60.67,1919886.0,60.36,60.75,60.2,60.67,1919886.0
2022-10-07 13:20:00,60.66,60.68,60.1,60.12,2795301.0,60.66,60.68,60.1,60.12,2795301.0
2022-10-07 13:30:00,60.13,60.26,60.0,60.0,3283862.0,60.13,60.26,60.0,60.0,3283862.0
2022-10-07 13:40:00,60.0,60.21,59.95,60.03,2841452.0,60.0,60.21,59.95,60.03,2841452.0
2022-10-07 13:50:00,60.02,60.14,59.81,59.84,2063993.0,60.02,60.14,59.81,59.84,2063993.0
2022-10-07 14:00:00,59.85,59.94,59.4,59.47,3588752.0,59.85,59.94,59.4,59.47,3588752.0
2022-10-07 14:10:00,59.48,59.53,59.21,59.3,4052410.0,59.48,59.53,59.21,59.3,4052410.0
2022-10-07 14:20:00,59.31,59.43,59.16,59.2,2869119.0,59.31,59.43,59.16,59.2,2869119.0
2022-10-07 14:30:00,59.19,59.3,59.07,59.25,2537373.0,59.19,59.3,59.07,59.25,2537373.0
2022-10-07 14:40:00,59.25,59.29,58.95,59.0,2802552.0,59.25,59.29,58.95,59.0,2802552.0
2022-10-07 14:50:00,59.01,59.03,58.6,58.62,3455088.0,59.01,59.03,58.6,58.62,3455088.0
2022-10-07 15:00:00,58.62,59.05,58.61,58.8,4040613.0,58.62,59.05,58.61,58.8,4040613.0
2022-10-07 15:10:00,58.8,58.85,58.61,58.77,2963956.0,58.8,58.85,58.61,58.77,2963956.0
2022-10-07 15:20:00,58.76,58.91,58.65,58.7,2887359.0,58.76,58.91,58.65,58.7,2887359.0
2022-10-07 15:30:00,58.7,58.7,58.24,58.67,5084379.0,58.7,58.7,58.24,58.67,5084379.0
2022-10-07 15:40:00,58.67,58.69,58.37,58.44,4975488.0,58.67,58.69,58.37,58.44,4975488.0
2022-10-07 15:50:00,58.45,58.68,58.22,58.42,11444559.0,58.45,58.68,58.22,58.42,11444559.0
2022-10-10 09:30:00,57.31,58.08,56.76,56.95,6053349.0,57.31,58.08,56.76,56.95,6053349.0
2022-10-10 09:40:00,56.95,57.05,56.3,56.59,5788940.0,56.95,57.05,56.3,56.59,5788940.0
2022-10-10 09:50:00,56.6,57.25,56.51,56.81,3976603.0,56.6,57.25,56.51,56.81,3976603.0
2022-10-10 10:00:00,56.81,57.07,56.45,56.46,3187453.0,56.81,57.07,56.45,56.46,3187453.0
2022-10-10 10:10:00,56.45,57.0,56.42,56.97,3365544.0,56.45,57.0,56.42,56.97,3365544.0
2022-10-10 10:20:00,56.98,57.57,56.97,57.41,3880920.0,56.98,57.57,56.97,57.41,3880920.0
2022-10-10 10:30:00,57.4,57.66,56.61,56.62,3444362.0,57.4,57.66,56.61,56.62,3444362.0
2022-10-10 10:40:00,56.62,56.98,56.61,56.81,2391124.0,56.62,56.98,56.61,56.81,2391124.0
2022-10-10 10:50:00,56.8,56.84,56.35,56.61,2154874.0,56.8,56.84,56.35,56.61,2154874.0
2022-10-10 11:00:00,56.61,56.82,56.42,56.78,1795280.0,56.61,56.82,56.42,56.78,1795280.0
2022-10-10 11:10:00,56.78,57.44,56.76,57.27,2664635.0,56.78,57.44,56.76,57.27,2664635.0
2022-10-10 11:20:00,57.27,57.78,57.19,57.49,2758002.0,57.27,57.78,57.19,57.49,2758002.0
2022-10-10 11:30:00,57.49,57.68,57.17,57.18,2664782.0,57.49,57.68,57.17,57.18,2664782.0
2022-10-10 11:40:00,57.19,57.61,56.92,57.58,2868132.0,57.19,57.61,56.92,57.58,2868132.0
2022-10-10 11:50:00,57.57,58.15,57.57,57.87,3200056.0,57.57,58.15,57.57,57.87,3200056.0
2022-10-10 12:00:00,57.88,57.88,57.56,57.64,1841601.0,57.88,57.88,57.56,57.64,1841601.0
2022-10-10 12:10:00,57.63,57.88,57.56,57.68,1528956.0,57.63,57.88,57.56,57.68,1528956.0
2022-10-10 12:20:00,57.67,57.68,57.15,57.18,1807103.0,57.67,57.68,57.15,57.18,1807103.0
2022-10-10 12:30:00,57.18,57.32,57.14,57.32,1147345.0,57.18,57.32,57.14,57.32,1147345.0
2022-10-10 12:40:00,57.33,57.62,57.28,57.47,1602557.0,57.33,57.62,57.28,57.47,1602557.0
2022-10-10 12:50:00,57.47,57.59,57.32,57.34,1190657.0,57.47,57.59,57.32,57.34,1190657.0
2022-10-10 13:00:00,57.33,57.35,57.01,57.03,1363519.0,57.33,57.35,57.01,57.03,1363519.0
2022-10-10 13:10:00,57.04,57.39,56.96,57.3,1836556.0,57.04,57.39,56.96,57.3,1836556.0
2022-10-10 13:20:00,57.3,57.65,57.29,57.62,1434833.0,57.3,57.65,57.29,57.62,1434833.0
2022-10-10 13:30:00,57.62,58.03,57.6,58.03,1898749.0,57.62,58.03,57.6,58.03,1898749.0
2022-10-10 13:40:00,58.03,58.75,57.88,58.62,2892469.0,58.03,58.75,57.88,58.62,2892469.0
2022-10-10 13:50:00,58.61,58.79,58.33,58.35,2513328.0,58.61,58.79,58.33,58.35,2513328.0
2022-10-10 14:00:00,58.36,58.38,57.95,57.97,2241240.0,58.36,58.38,57.95,57.97,2241240.0
2022-10-10 14:10:00,57.97,58.09,57.85,57.95,1497436.0,57.97,58.09,57.85,57.95,1497436.0
2022-10-10 14:20:00,57.95,58.06,57.73,57.95,1785574.0,57.95,58.06,57.73,57.95,1785574.0
2022-10-10 14:30:00,57.94,58.22,57.78,58.21,1941373.0,57.94,58.22,57.78,58.21,1941373.0
2022-10-10 14:40:00,58.21,58.27,57.72,57.78,1662584.0,58.21,58.27,57.72,57.78,1662584.0
2022-10-10 14:50:00,57.78,58.0,57.65,57.83,1714938.0,57.78,58.0,57.65,57.83,1714938.0
2022-10-10 15:00:00,57.84,58.04,57.67,57.84,1358583.0,57.84,58.04,57.67,57.84,1358583.0
2022-10-10 15:10:00,57.83,58.23,57.75,58.19,1963149.0,57.83,58.23,57.75,58.19,1963149.0
2022-10-10 15:20:00,58.19,58.25,57.71,57.83,2801700.0,58.19,58.25,57.71,57.83,2801700.0
2022-10-10 15:30:00,57.83,58.1,57.62,57.94,2404929.0,57.83,58.1,57.62,57.94,2404929.0
2022-10-10 15:40:00,57.93,58.27,57.81,58.26,2379330.0,57.93,58.27,57.81,58.26,2379330.0
2022-10-10 15:50:00,58.25,58.3,57.77,57.8,4054499.0,58.25,58.3,57.77,57.8,4054499.0
2022-10-11 09:30:00,57.2,58.19,57.01,57.96,4779862.0,57.2,58.19,57.01,57.96,4779862.0
2022-10-11 09:40:00,57.97,58.09,57.1,57.22,4237027.0,57.97,58.09,57.1,57.22,4237027.0
2022-10-11 09:50:00,57.21,57.45,56.47,56.48,3820514.0,57.21,57.45,56.47,56.48,3820514.0
2022-10-11 10:00:00,56.48,56.48,56.05,56.34,4256552.0,56.48,56.48,56.05,56.34,4256552.0
2022-10-11 10:10:00,56.34,56.79,56.1,56.57,3277308.0,56.34,56.79,56.1,56.57,3277308.0
2022-10-11 10:20:00,56.57,56.85,56.42,56.57,2431828.0,56.57,56.85,56.42,56.57,2431828.0
2022-10-11 10:30:00,56.57,57.22,56.47,57.22,3305465.0,56.57,57.22,56.47,57.22,3305465.0
2022-10-11 10:40:00,57.22,57.54,56.73,56.77,3490557.0,57.22,57.54,56.73,56.77,3490557.0
2022-10-11 10:50:00,56.75,57.15,56.52,56.55,2811113.0,56.75,57.15,56.52,56.55,2811113.0
2022-10-11 11:00:00,56.55,57.38,56.54,56.97,2927380.0,56.55,57.38,56.54,56.97,2927380.0
2022-10-11 11:10:00,56.97,57.19,56.8,57.05,2646444.0,56.97,57.19,56.8,57.05,2646444.0
2022-10-11 11:20:00,57.06,57.26,56.91,57.15,1827659.0,57.06,57.26,56.91,57.15,1827659.0
2022-10-11 11:30:00,57.15,57.84,57.11,57.65,2667859.0,57.15,57.84,57.11,57.65,2667859.0
2022-10-11 11:40:00,57.65,58.15,57.49,58.02,2863488.0,57.65,58.15,57.49,58.02,2863488.0
2022-10-11 11:50:00,58.03,58.2,57.75,57.8,2345281.0,58.03,58.2,57.75,57.8,2345281.0
2022-10-11 12:00:00,57.8,57.83,57.37,57.42,2192718.0,57.8,57.83,57.37,57.42,2192718.0
2022-10-11 12:10:00,57.41,58.0,57.41,57.99,1953717.0,57.41,58.0,57.41,57.99,1953717.0
2022-10-11 12:20:00,58.0,58.29,57.88,58.02,2445634.0,58.0,58.29,57.88,58.02,2445634.0
2022-10-11 12:30:00,58.02,58.25,57.83,58.24,1947172.0,58.02,58.25,57.83,58.24,1947172.0
2022-10-11 12:40:00,58.23,58.92,58.17,58.71,3305377.0,58.23,58.92,58.17,58.71,3305377.0
2022-10-11 12:50:00,58.71,58.77,58.33,58.41,2014388.0,58.71,58.77,58.33,58.41,2014388.0
2022-10-11 13:00:00,58.41,58.57,58.26,58.48,1794685.0,58.41,58.57,58.26,58.48,1794685.0
2022-10-11 13:10:00,58.48,58.54,58.24,58.4,1628847.0,58.48,58.54,58.24,58.4,1628847.0
2022-10-11 13:20:00,58.39,58.44,57.94,58.04,1873064.0,58.39,58.44,57.94,58.04,1873064.0
2022-10-11 13:30:00,58.04,58.13,57.91,58.08,1430729.0,58.04,58.13,57.91,58.08,1430729.0
2022-10-11 13:40:00,58.08,58.38,58.03,58.18,1539573.0,58.08,58.38,58.03,58.18,1539573.0
2022-10-11 13:50:00,58.17,58.37,58.08,58.33,1443803.0,58.17,58.37,58.08,58.33,1443803.0
2022-10-11 14:00:00,58.33,58.4,58.07,58.14,1745493.0,58.33,58.4,58.07,58.14,1745493.0
2022-10-11 14:10:00,58.15,58.16,57.92,58.04,1484994.0,58.15,58.16,57.92,58.04,1484994.0
2022-10-11 14:20:00,58.03,58.39,58.0,58.37,1547310.0,58.03,58.39,58.0,58.37,1547310.0
2022-10-11 14:30:00,58.36,58.4,58.13,58.28,1515479.0,58.36,58.4,58.13,58.28,1515479.0
2022-10-11 14:40:00,58.28,58.36,57.56,57.7,2205306.0,58.28,58.36,57.56,57.7,2205306.0
2022-10-11 14:50:00,57.7,57.73,57.12,57.18,2477240.0,57.7,57.73,57.12,57.18,2477240.0
2022-10-11 15:00:00,57.17,57.3,57.03,57.11,2769851.0,57.17,57.3,57.03,57.11,2769851.0
2022-10-11 15:10:00,57.11,57.17,56.75,56.94,2832307.0,57.11,57.17,56.75,56.94,2832307.0
2022-10-11 15:20:00,56.93,57.24,56.93,57.14,1967228.0,56.93,57.24,56.93,57.14,1967228.0
2022-10-11 15:30:00,57.14,57.45,57.0,57.41,2321432.0,57.14,57.45,57.0,57.41,2321432.0
2022-10-11 15:40:00,57.4,57.48,57.22,57.41,1998063.0,57.4,57.48,57.22,57.41,1998063.0
2022-10-11 15:50:00,57.42,57.68,57.13,57.64,4341807.0,57.42,57.68,57.13,57.64,4341807.0
2022-10-12 09:30:00,57.49,57.73,56.62,57.6,4534819.0,57.49,57.73,56.62,57.6,4534819.0
2022-10-12 09:40:00,57.6,57.94,57.01,57.69,4144429.0,57.6,57.94,57.01,57.69,4144429.0
2022-10-12 09:50:00,57.69,57.97,57.28,57.33,3760844.0,57.69,57.97,57.28,57.33,3760844.0
2022-10-12 10:00:00,57.34,57.68,56.64,56.69,3362455.0,57.34,57.68,56.64,56.69,3362455.0
2022-10-12 10:10:00,56.69,56.82,56.41,56.67,3037838.0,56.69,56.82,56.41,56.67,3037838.0
2022-10-12 10:20:00,56.68,56.92,56.32,56.69,2812940.0,56.68,56.92,56.32,56.69,2812940.0
2022-10-12 10:30:00,56.69,56.97,56.59,56.62,1947296.0,56.69,56.97,56.59,56.62,1947296.0
2022-10-12 10:40:00,56.61,56.92,56.43,56.83,1915907.0,56.61,56.92,56.43,56.83,1915907.0
2022-10-12 10:50:00,56.83,56.96,56.75,56.76,1540535.0,56.83,56.96,56.75,56.76,1540535.0
2022-10-12 11:00:00,56.76,57.24,56.67,57.16,2179132.0,56.76,57.24,56.67,57.16,2179132.0
2022-10-12 11:10:00,57.16,57.37,57.12,57.34,1887900.0,57.16,57.37,57.12,57.34,1887900.0
2022-10-12 11:20:00,57.34,57.49,57.18,57.41,1839282.0,57.34,57.49,57.18,57.41,1839282.0
2022-10-12 11:30:00,57.42,57.57,57.09,57.39,2073539.0,57.42,57.57,57.09,57.39,2073539.0
2022-10-12 11:40:00,57.38,57.74,57.3,57.64,1908559.0,57.38,57.74,57.3,57.64,1908559.0
2022-10-12 11:50:00,57.64,57.9,57.59,57.79,1780474.0,57.64,57.9,57.59,57.79,1780474.0
2022-10-12 12:00:00,57.81,57.9,57.47,57.59,1756519.0,57.81,57.9,57.47,57.59,1756519.0
2022-10-12 12:10:00,57.58,57.63,57.34,57.61,1695656.0,57.58,57.63,57.34,57.61,1695656.0
2022-10-12 12:20:00,57.61,57.66,57.29,57.35,1402506.0,57.61,57.66,57.29,57.35,1402506.0
2022-10-12 12:30:00,57.34,57.5,57.28,57.4,900241.0,57.34,57.5,57.28,57.4,900241.0
2022-10-12 12:40:00,57.39,57.75,57.32,57.7,1154242.0,57.39,57.75,57.32,57.7,1154242.0
2022-10-12 12:50:00,57.7,57.95,57.68,57.89,1465131.0,57.7,57.95,57.68,57.89,1465131.0
2022-10-12 13:00:00,57.88,58.05,57.76,57.89,2039357.0,57.88,58.05,57.76,57.89,2039357.0
2022-10-12 13:10:00,57.9,57.99,57.64,57.67,1351385.0,57.9,57.99,57.64,57.67,1351385.0
2022-10-12 13:20:00,57.67,57.81,57.54,57.73,1366134.0,57.67,57.81,57.54,57.73,1366134.0
2022-10-12 13:30:00,57.73,57.78,57.44,57.62,1425358.0,57.73,57.78,57.44,57.62,1425358.0
2022-10-12 13:40:00,57.61,57.74,57.49,57.67,1351233.0,57.61,57.74,57.49,57.67,1351233.0
2022-10-12 13:50:00,57.66,57.72,57.57,57.65,1120638.0,57.66,57.72,57.57,57.65,1120638.0
2022-10-12 14:00:00,57.64,58.13,57.54,57.94,3127783.0,57.64,58.13,57.54,57.94,3127783.0
2022-10-12 14:10:00,57.93,58.19,57.78,58.08,2312977.0,57.93,58.19,57.78,58.08,2312977.0
2022-10-12 14:20:00,58.08,58.32,57.77,58.27,2113325.0,58.08,58.32,57.77,58.27,2113325.0
2022-10-12 14:30:00,58.28,58.31,58.05,58.14,1653147.0,58.28,58.31,58.05,58.14,1653147.0
2022-10-12 14:40:00,58.13,58.25,57.96,57.98,1452454.0,58.13,58.25,57.96,57.98,1452454.0
2022-10-12 14:50:00,57.98,58.06,57.79,57.86,1472059.0,57.98,58.06,57.79,57.86,1472059.0
2022-10-12 15:00:00,57.85,57.93,57.66,57.73,1975145.0,57.85,57.93,57.66,57.73,1975145.0
2022-10-12 15:10:00,57.73,58.13,57.71,58.07,1536693.0,57.73,58.13,57.71,58.07,1536693.0
2022-10-12 15:20:00,58.06,58.19,57.9,58.08,1668891.0,58.06,58.19,57.9,58.08,1668891.0
2022-10-12 15:30:00,58.09,58.2,57.99,58.13,1825789.0,58.09,58.2,57.99,58.13,1825789.0
2022-10-12 15:40:00,58.14,58.17,57.89,57.9,1561720.0,58.14,58.17,57.89,57.9,1561720.0
2022-10-12 15:50:00,57.91,58.06,57.82,57.84,2928258.0,57.91,58.06,57.82,57.84,2928258.0
2022-10-13 09:30:00,55.51,55.79,54.69,54.96,6033278.0,55.51,55.79,54.69,54.96,6033278.0
2022-10-13 09:40:00,54.96,55.92,54.57,55.84,5017212.0,54.96,55.92,54.57,55.84,5017212.0
2022-10-13 09:50:00,55.85,56.29,55.64,55.89,3917025.0,55.85,56.29,55.64,55.89,3917025.0
2022-10-13 10:00:00,55.89,56.78,55.66,56.64,3971123.0,55.89,56.78,55.66,56.64,3971123.0
2022-10-13 10:10:00,56.64,57.14,56.33,56.92,3743799.0,56.64,57.14,56.33,56.92,3743799.0
2022-10-13 10:20:00,56.92,57.24,56.5,56.58,3399121.0,56.92,57.24,56.5,56.58,3399121.0
2022-10-13 10:30:00,56.55,56.95,56.42,56.83,2977726.0,56.55,56.95,56.42,56.83,2977726.0
2022-10-13 10:40:00,56.82,57.33,56.72,57.32,3073996.0,56.82,57.33,56.72,57.32,3073996.0
2022-10-13 10:50:00,57.32,57.88,57.18,57.5,3281184.0,57.32,57.88,57.18,57.5,3281184.0
2022-10-13 11:00:00,57.49,58.59,57.31,58.55,3548892.0,57.49,58.59,57.31,58.55,3548892.0
2022-10-13 11:10:00,58.56,59.44,58.38,59.17,5355472.0,58.56,59.44,58.38,59.17,5355472.0
2022-10-13 11:20:00,59.17,60.14,58.54,58.65,6410436.0,59.17,60.14,58.54,58.65,6410436.0
2022-10-13 11:30:00,58.65,59.81,58.39,59.48,4891834.0,58.65,59.81,58.39,59.48,4891834.0
2022-10-13 11:40:00,59.48,59.93,59.03,59.19,4588297.0,59.48,59.93,59.03,59.19,4588297.0
2022-10-13 11:50:00,59.19,59.44,58.93,59.1,3221089.0,59.19,59.44,58.93,59.1,3221089.0
2022-10-13 12:00:00,59.09,59.31,58.69,58.75,2984062.0,59.09,59.31,58.69,58.75,2984062.0
2022-10-13 12:10:00,58.78,58.82,57.74,57.86,3731061.0,58.78,58.82,57.74,57.86,3731061.0
2022-10-13 12:20:00,57.85,57.97,57.63,57.81,2770610.0,57.85,57.97,57.63,57.81,2770610.0
2022-10-13 12:30:00,57.8,58.1,57.65,57.71,2423682.0,57.8,58.1,57.65,57.71,2423682.0
2022-10-13 12:40:00,57.7,58.1,57.64,58.1,2461193.0,57.7,58.1,57.64,58.1,2461193.0
2022-10-13 12:50:00,58.09,58.3,57.99,58.11,2404092.0,58.09,58.3,57.99,58.11,2404092.0
2022-10-13 13:00:00,58.12,58.54,58.12,58.36,2364448.0,58.12,58.54,58.12,58.36,2364448.0
2022-10-13 13:10:00,58.36,58.58,58.12,58.54,1744245.0,58.36,58.58,58.12,58.54,1744245.0
2022-10-13 13:20:00,58.54,59.07,58.51,58.94,2676182.0,58.54,59.07,58.51,58.94,2676182.0
2022-10-13 13:30:00,58.95,59.33,58.94,59.05,2304749.0,58.95,59.33,58.94,59.05,2304749.0
2022-10-13 13:40:00,59.04,59.13,58.74,58.89,2122552.0,59.04,59.13,58.74,58.89,2122552.0
2022-10-13 13:50:00,58.88,59.06,58.78,58.89,1664929.0,58.88,59.06,58.78,58.89,1664929.0
2022-10-13 14:00:00,58.89,59.05,58.7,58.73,1867090.0,58.89,59.05,58.7,58.73,1867090.0
2022-10-13 14:10:00,58.73,58.84,58.54,58.81,1464418.0,58.73,58.84,58.54,58.81,1464418.0
2022-10-13 14:20:00,58.81,58.91,58.43,58.48,1595618.0,58.81,58.91,58.43,58.48,1595618.0
2022-10-13 14:30:00,58.47,58.71,58.46,58.65,1487258.0,58.47,58.71,58.46,58.65,1487258.0
2022-10-13 14:40:00,58.65,58.83,58.57,58.7,1602359.0,58.65,58.83,58.57,58.7,1602359.0
2022-10-13 14:50:00,58.7,59.08,58.64,58.99,1701222.0,58.7,59.08,58.64,58.99,1701222.0
2022-10-13 15:00:00,59.0,59.21,58.75,59.2,2120789.0,59.0,59.21,58.75,59.2,2120789.0
2022-10-13 15:10:00,59.21,59.32,59.05,59.16,1847534.0,59.21,59.32,59.05,59.16,1847534.0
2022-10-13 15:20:00,59.16,59.18,58.91,59.07,2071482.0,59.16,59.18,58.91,59.07,2071482.0
2022-10-13 15:30:00,59.07,59.34,58.65,58.87,2787059.0,59.07,59.34,58.65,58.87,2787059.0
2022-10-13 15:40:00,58.86,59.12,58.71,59.05,2464619.0,58.86,59.12,58.71,59.05,2464619.0
2022-10-13 15:50:00,59.05,59.21,58.87,58.92,3891109.0,59.05,59.21,58.87,58.92,3891109.0
2022-10-14 09:30:00,59.54,59.94,58.18,58.77,6357447.0,59.54,59.94,58.18,58.77,6357447.0
2022-10-14 09:40:00,58.76,58.81,57.38,57.58,5017294.0,58.76,58.81,57.38,57.58,5017294.0
2022-10-14 09:50:00,57.57,57.83,57.21,57.55,3772140.0,57.57,57.83,57.21,57.55,3772140.0
2022-10-14 10:00:00,57.55,57.56,56.75,57.36,4617184.0,57.55,57.56,56.75,57.36,4617184.0
2022-10-14 10:10:00,57.36,57.49,56.81,56.89,3118737.0,57.36,57.49,56.81,56.89,3118737.0
2022-10-14 10:20:00,56.89,57.15,56.45,56.96,3778879.0,56.89,57.15,56.45,56.96,3778879.0
2022-10-14 10:30:00,56.95,57.33,56.79,56.92,2757424.0,56.95,57.33,56.79,56.92,2757424.0
2022-10-14 10:40:00,56.91,57.15,56.57,56.7,2406862.0,56.91,57.15,56.57,56.7,2406862.0
2022-10-14 10:50:00,56.71,57.22,56.63,57.15,2254298.0,56.71,57.22,56.63,57.15,2254298.0
2022-10-14 11:00:00,57.14,57.66,57.11,57.26,2827171.0,57.14,57.66,57.11,57.26,2827171.0
2022-10-14 11:10:00,57.26,57.3,56.82,56.92,1912277.0,57.26,57.3,56.82,56.92,1912277.0
2022-10-14 11:20:00,56.93,57.33,56.91,57.29,1805037.0,56.93,57.33,56.91,57.29,1805037.0
2022-10-14 11:30:00,57.29,57.3,56.81,57.01,1954954.0,57.29,57.3,56.81,57.01,1954954.0
2022-10-14 11:40:00,57.01,57.13,56.41,56.48,2190887.0,57.01,57.13,56.41,56.48,2190887.0
2022-10-14 11:50:00,56.48,56.62,56.26,56.36,2087335.0,56.48,56.62,56.26,56.36,2087335.0
2022-10-14 12:00:00,56.36,56.69,56.25,56.26,1914283.0,56.36,56.69,56.25,56.26,1914283.0
2022-10-14 12:10:00,56.25,56.47,56.22,56.41,1381861.0,56.25,56.47,56.22,56.41,1381861.0
2022-10-14 12:20:00,56.41,56.68,56.31,56.65,1358436.0,56.41,56.68,56.31,56.65,1358436.0
2022-10-14 12:30:00,56.64,56.79,56.48,56.65,1461451.0,56.64,56.79,56.48,56.65,1461451.0
2022-10-14 12:40:00,56.63,56.9,56.6,56.63,1289034.0,56.63,56.9,56.6,56.63,1289034.0
2022-10-14 12:50:00,56.65,56.72,56.49,56.6,1035619.0,56.65,56.72,56.49,56.6,1035619.0
2022-10-14 13:00:00,56.61,56.9,56.57,56.74,1284726.0,56.61,56.9,56.57,56.74,1284726.0
2022-10-14 13:10:00,56.74,56.91,56.66,56.78,1247259.0,56.74,56.91,56.66,56.78,1247259.0
2022-10-14 13:20:00,56.79,56.93,56.62,56.91,1290420.0,56.79,56.93,56.62,56.91,1290420.0
2022-10-14 13:30:00,56.9,57.05,56.83,56.89,1597570.0,56.9,57.05,56.83,56.89,1597570.0
2022-10-14 13:40:00,56.89,57.0,56.67,56.7,1469841.0,56.89,57.0,56.67,56.7,1469841.0
2022-10-14 13:50:00,56.7,56.88,56.58,56.86,1293524.0,56.7,56.88,56.58,56.86,1293524.0
2022-10-14 14:00:00,56.85,56.86,56.6,56.71,1154449.0,56.85,56.86,56.6,56.71,1154449.0
2022-10-14 14:10:00,56.71,56.71,56.37,56.37,1308124.0,56.71,56.71,56.37,56.37,1308124.0
2022-10-14 14:20:00,56.39,56.53,56.31,56.48,1458542.0,56.39,56.53,56.31,56.48,1458542.0
2022-10-14 14:30:00,56.48,56.6,56.43,56.53,1049697.0,56.48,56.6,56.43,56.53,1049697.0
2022-10-14 14:40:00,56.53,56.77,56.42,56.75,1301196.0,56.53,56.77,56.42,56.75,1301196.0
2022-10-14 14:50:00,56.74,56.89,56.68,56.89,1036123.0,56.74,56.89,56.68,56.89,1036123.0
2022-10-14 15:00:00,56.88,57.05,56.73,56.78,2279958.0,56.88,57.05,56.73,56.78,2279958.0
2022-10-14 15:10:00,56.79,56.79,56.4,56.49,1740512.0,56.79,56.79,56.4,56.49,1740512.0
2022-10-14 15:20:00,56.5,56.57,56.36,56.5,1713950.0,56.5,56.57,56.36,56.5,1713950.0
2022-10-14 15:30:00,56.49,56.57,56.35,56.45,2108723.0,56.49,56.57,56.35,56.45,2108723.0
2022-10-14 15:40:00,56.45,56.49,56.15,56.22,2250134.0,56.45,56.49,56.15,56.22,2250134.0
2022-10-14 15:50:00,56.21,56.36,55.83,55.97,3863685.0,56.21,56.36,55.83,55.97,3863685.0
2022-10-17 09:30:00,57.35,57.94,57.23,57.76,4518468.0,57.35,57.94,57.23,57.76,4518468.0
2022-10-17 09:40:00,57.76,58.37,57.71,58.19,4544007.0,57.76,58.37,57.71,58.19,4544007.0
2022-10-17 09:50:00,58.2,58.29,57.43,57.72,2831493.0,58.2,58.29,57.43,57.72,2831493.0
2022-10-17 10:00:00,57.72,58.05,57.53,57.62,2541212.0,57.72,58.05,57.53,57.62,2541212.0
2022-10-17 10:10:00,57.61,58.15,57.6,57.81,2389379.0,57.61,58.15,57.6,57.81,2389379.0
2022-10-17 10:20:00,57.79,57.91,57.48,57.68,1824649.0,57.79,57.91,57.48,57.68,1824649.0
2022-10-17 10:30:00,57.68,57.9,57.58,57.84,1858422.0,57.68,57.9,57.58,57.84,1858422.0
2022-10-17 10:40:00,57.83,57.9,57.52,57.66,2006609.0,57.83,57.9,57.52,57.66,2006609.0
2022-10-17 10:50:00,57.64,57.65,57.1,57.25,2575209.0,57.64,57.65,57.1,57.25,2575209.0
2022-10-17 11:00:00,57.24,57.56,57.18,57.32,1863684.0,57.24,57.56,57.18,57.32,1863684.0
2022-10-17 11:10:00,57.32,57.59,57.23,57.27,1556596.0,57.32,57.59,57.23,57.27,1556596.0
2022-10-17 11:20:00,57.26,57.98,57.25,57.94,1692564.0,57.26,57.98,57.25,57.94,1692564.0
2022-10-17 11:30:00,57.94,58.05,57.84,58.03,1619225.0,57.94,58.05,57.84,58.03,1619225.0
2022-10-17 11:40:00,58.03,58.31,58.02,58.28,1843897.0,58.03,58.31,58.02,58.28,1843897.0
2022-10-17 11:50:00,58.28,58.51,58.21,58.21,1937934.0,58.28,58.51,58.21,58.21,1937934.0
2022-10-17 12:00:00,58.21,58.33,58.05,58.22,1756458.0,58.21,58.33,58.05,58.22,1756458.0
2022-10-17 12:10:00,58.23,58.26,57.82,57.91,1409970.0,58.23,58.26,57.82,57.91,1409970.0
2022-10-17 12:20:00,57.9,58.06,57.85,58.02,1189568.0,57.9,58.06,57.85,58.02,1189568.0
2022-10-17 12:30:00,58.02,58.22,57.97,58.13,1423806.0,58.02,58.22,57.97,58.13,1423806.0
2022-10-17 12:40:00,58.13,58.24,57.88,58.14,1346723.0,58.13,58.24,57.88,58.14,1346723.0
2022-10-17 12:50:00,58.13,58.26,58.05,58.13,1292793.0,58.13,58.26,58.05,58.13,1292793.0
2022-10-17 13:00:00,58.13,58.23,57.98,58.19,1137624.0,58.13,58.23,57.98,58.19,1137624.0
2022-10-17 13:10:00,58.17,58.24,57.97,58.0,955938.0,58.17,58.24,57.97,58.0,955938.0
2022-10-17 13:20:00,58.0,58.19,57.93,58.05,875146.0,58.0,58.19,57.93,58.05,875146.0
2022-10-17 13:30:00,58.06,58.19,57.98,58.14,759718.0,58.06,58.19,57.98,58.14,759718.0
2022-10-17 13:40:00,58.15,58.32,58.08,58.24,994953.0,58.15,58.32,58.08,58.24,994953.0
2022-10-17 13:50:00,58.24,58.33,58.05,58.07,1193141.0,58.24,58.33,58.05,58.07,1193141.0
2022-10-17 14:00:00,58.08,58.18,57.93,58.02,1138488.0,58.08,58.18,57.93,58.02,1138488.0
2022-10-17 14:10:00,58.02,58.18,57.99,58.12,999846.0,58.02,58.18,57.99,58.12,999846.0
2022-10-17 14:20:00,58.13,58.13,57.89,58.01,951872.0,58.13,58.13,57.89,58.01,951872.0
2022-10-17 14:30:00,58.01,58.04,57.81,58.02,1003429.0,58.01,58.04,57.81,58.02,1003429.0
2022-10-17 14:40:00,58.02,58.18,57.95,58.13,1090704.0,58.02,58.18,57.95,58.13,1090704.0
2022-10-17 14:50:00,58.12,58.13,58.0,58.04,936838.0,58.12,58.13,58.0,58.04,936838.0
2022-10-17 15:00:00,58.04,58.04,57.69,57.75,1673397.0,58.04,58.04,57.69,57.75,1673397.0
2022-10-17 15:10:00,57.75,57.98,57.7,57.94,1385424.0,57.75,57.98,57.7,57.94,1385424.0
2022-10-17 15:20:00,57.94,58.15,57.8,58.08,1806310.0,57.94,58.15,57.8,58.08,1806310.0
2022-10-17 15:30:00,58.07,58.08,57.92,57.96,1335945.0,58.07,58.08,57.92,57.96,1335945.0
2022-10-17 15:40:00,57.95,58.1,57.87,57.95,1787140.0,57.95,58.1,57.87,57.95,1787140.0
2022-10-17 15:50:00,57.95,58.07,57.84,57.95,3045241.0,57.95,58.07,57.84,57.95,3045241.0
2022-10-18 09:30:00,59.9,60.49,58.81,58.83,5821768.0,59.9,60.49,58.81,58.83,5821768.0
2022-10-18 09:40:00,58.84,59.08,58.61,58.94,3626748.0,58.84,59.08,58.61,58.94,3626748.0
2022-10-18 09:50:00,58.95,59.14,58.17,58.37,3298041.0,58.95,59.14,58.17,58.37,3298041.0
2022-10-18 10:00:00,58.35,58.76,58.2,58.63,2817343.0,58.35,58.76,58.2,58.63,2817343.0
2022-10-18 10:10:00,58.63,59.04,58.53,58.87,2736646.0,58.63,59.04,58.53,58.87,2736646.0
2022-10-18 10:20:00,58.88,59.07,58.22,58.23,2584636.0,58.88,59.07,58.22,58.23,2584636.0
2022-10-18 10:30:00,58.23,58.28,57.59,57.64,3765139.0,58.23,58.28,57.59,57.64,3765139.0
2022-10-18 10:40:00,57.65,58.04,57.52,57.97,3282684.0,57.65,58.04,57.52,57.97,3282684.0
2022-10-18 10:50:00,57.97,57.97,57.5,57.52,2379479.0,57.97,57.97,57.5,57.52,2379479.0
2022-10-18 11:00:00,57.52,57.83,57.33,57.39,3108671.0,57.52,57.83,57.33,57.39,3108671.0
2022-10-18 11:10:00,57.38,57.53,56.97,57.15,2973553.0,57.38,57.53,56.97,57.15,2973553.0
2022-10-18 11:20:00,57.13,57.14,56.67,56.76,2488781.0,57.13,57.14,56.67,56.76,2488781.0
2022-10-18 11:30:00,56.76,56.85,56.46,56.56,2370685.0,56.76,56.85,56.46,56.56,2370685.0
2022-10-18 11:40:00,56.56,56.99,56.4,56.98,3056938.0,56.56,56.99,56.4,56.98,3056938.0
2022-10-18 11:50:00,56.97,57.21,56.92,57.16,2292645.0,56.97,57.21,56.92,57.16,2292645.0
2022-10-18 12:00:00,57.15,57.44,56.86,57.4,2442416.0,57.15,57.44,56.86,57.4,2442416.0
2022-10-18 12:10:00,57.39,57.79,57.36,57.71,2482155.0,57.39,57.79,57.36,57.71,2482155.0
2022-10-18 12:20:00,57.7,57.71,57.33,57.49,1913555.0,57.7,57.71,57.33,57.49,1913555.0
2022-10-18 12:30:00,57.5,57.9,57.36,57.72,1541634.0,57.5,57.9,57.36,57.72,1541634.0
2022-10-18 12:40:00,57.73,58.05,57.69,57.79,2315221.0,57.73,58.05,57.69,57.79,2315221.0
2022-10-18 12:50:00,57.78,57.88,57.44,57.46,1583460.0,57.78,57.88,57.44,57.46,1583460.0
2022-10-18 13:00:00,57.46,57.53,57.22,57.36,1628617.0,57.46,57.53,57.22,57.36,1628617.0
2022-10-18 13:10:00,57.36,57.54,57.31,57.48,1202562.0,57.36,57.54,57.31,57.48,1202562.0
2022-10-18 13:20:00,57.48,57.71,57.4,57.64,1467419.0,57.48,57.71,57.4,57.64,1467419.0
2022-10-18 13:30:00,57.65,57.82,57.55,57.7,1301205.0,57.65,57.82,57.55,57.7,1301205.0
2022-10-18 13:40:00,57.7,57.94,57.63,57.92,1741559.0,57.7,57.94,57.63,57.92,1741559.0
2022-10-18 13:50:00,57.92,58.1,57.87,58.0,1946951.0,57.92,58.1,57.87,58.0,1946951.0
2022-10-18 14:00:00,58.0,58.11,57.81,57.92,1814208.0,58.0,58.11,57.81,57.92,1814208.0
2022-10-18 14:10:00,57.92,58.07,57.88,57.97,1258281.0,57.92,58.07,57.88,57.97,1258281.0
2022-10-18 14:20:00,57.97,58.3,57.95,58.26,1647258.0,57.97,58.3,57.95,58.26,1647258.0
2022-10-18 14:30:00,58.26,58.26,57.55,57.68,2261774.0,58.26,58.26,57.55,57.68,2261774.0
2022-10-18 14:40:00,57.67,57.69,57.05,57.2,2624102.0,57.67,57.69,57.05,57.2,2624102.0
2022-10-18 14:50:00,57.19,57.35,57.1,57.3,2235047.0,57.19,57.35,57.1,57.3,2235047.0
2022-10-18 15:00:00,57.3,57.44,57.11,57.18,2023530.0,57.3,57.44,57.11,57.18,2023530.0
2022-10-18 15:10:00,57.18,57.28,56.99,57.18,2160500.0,57.18,57.28,56.99,57.18,2160500.0
2022-10-18 15:20:00,57.17,57.58,57.1,57.56,1951860.0,57.17,57.58,57.1,57.56,1951860.0
2022-10-18 15:30:00,57.55,57.87,57.51,57.76,2721776.0,57.55,57.87,57.51,57.76,2721776.0
2022-10-18 15:40:00,57.76,57.93,57.67,57.88,1989384.0,57.76,57.93,57.67,57.88,1989384.0
2022-10-18 15:50:00,57.88,58.07,57.68,57.94,3441311.0,57.88,58.07,57.68,57.94,3441311.0
2022-10-19 09:30:00,57.34,57.75,56.81,57.36,3207764.0,57.34,57.75,56.81,57.36,3207764.0
2022-10-19 09:40:00,57.35,57.58,57.0,57.09,2959484.0,57.35,57.58,57.0,57.09,2959484.0
2022-10-19 09:50:00,57.1,57.49,56.9,57.15,2688760.0,57.1,57.49,56.9,57.15,2688760.0
2022-10-19 10:00:00,57.15,57.81,56.95,57.68,2704489.0,57.15,57.81,56.95,57.68,2704489.0
2022-10-19 10:10:00,57.67,58.26,57.45,58.19,3434188.0,57.67,58.26,57.45,58.19,3434188.0
2022-10-19 10:20:00,58.19,59.0,58.16,58.9,3283843.0,58.19,59.0,58.16,58.9,3283843.0
2022-10-19 10:30:00,58.91,59.04,58.52,58.75,2751242.0,58.91,59.04,58.52,58.75,2751242.0
2022-10-19 10:40:00,58.75,58.75,58.06,58.11,2071631.0,58.75,58.75,58.06,58.11,2071631.0
2022-10-19 10:50:00,58.1,58.12,57.48,57.55,3311979.0,58.1,58.12,57.48,57.55,3311979.0
2022-10-19 11:00:00,57.54,57.76,57.37,57.62,2940878.0,57.54,57.76,57.37,57.62,2940878.0
2022-10-19 11:10:00,57.62,58.0,57.57,57.9,2086096.0,57.62,58.0,57.57,57.9,2086096.0
2022-10-19 11:20:00,57.91,57.99,57.48,57.61,1736383.0,57.91,57.99,57.48,57.61,1736383.0
2022-10-19 11:30:00,57.6,57.84,57.4,57.71,1908274.0,57.6,57.84,57.4,57.71,1908274.0
2022-10-19 11:40:00,57.71,57.85,57.58,57.65,1793573.0,57.71,57.85,57.58,57.65,1793573.0
2022-10-19 11:50:00,57.64,57.89,57.62,57.63,1309317.0,57.64,57.89,57.62,57.63,1309317.0
2022-10-19 12:00:00,57.63,57.65,57.22,57.31,1966730.0,57.63,57.65,57.22,57.31,1966730.0
2022-10-19 12:10:00,57.31,57.36,57.08,57.26,1400380.0,57.31,57.36,57.08,57.26,1400380.0
2022-10-19 12:20:00,57.25,57.32,57.02,57.18,1145216.0,57.25,57.32,57.02,57.18,1145216.0
2022-10-19 12:30:00,57.16,57.43,57.13,57.22,1105308.0,57.16,57.43,57.13,57.22,1105308.0
2022-10-19 12:40:00,57.23,57.23,56.9,56.91,1498929.0,57.23,57.23,56.9,56.91,1498929.0
2022-10-19 12:50:00,56.91,57.08,56.9,57.02,992239.0,56.91,57.08,56.9,57.02,992239.0
2022-10-19 13:00:00,57.02,57.05,56.57,56.78,1939123.0,57.02,57.05,56.57,56.78,1939123.0
2022-10-19 13:10:00,56.78,56.93,56.73,56.84,835581.0,56.78,56.93,56.73,56.84,835581.0
2022-10-19 13:20:00,56.84,57.06,56.78,56.9,1010447.0,56.84,57.06,56.78,56.9,1010447.0
2022-10-19 13:30:00,56.9,57.14,56.89,57.02,1246888.0,56.9,57.14,56.89,57.02,1246888.0
2022-10-19 13:40:00,57.02,57.18,56.91,57.01,948273.0,57.02,57.18,56.91,57.01,948273.0
2022-10-19 13:50:00,57.02,57.14,56.93,57.05,916128.0,57.02,57.14,56.93,57.05,916128.0
2022-10-19 14:00:00,57.05,57.36,56.96,57.29,1331537.0,57.05,57.36,56.96,57.29,1331537.0
2022-10-19 14:10:00,57.3,57.48,57.25,57.34,1222381.0,57.3,57.48,57.25,57.34,1222381.0
2022-10-19 14:20:00,57.34,57.47,57.23,57.39,1067907.0,57.34,57.47,57.23,57.39,1067907.0
2022-10-19 14:30:00,57.4,57.47,57.28,57.31,858091.0,57.4,57.47,57.28,57.31,858091.0
2022-10-19 14:40:00,57.31,57.36,57.14,57.21,1000065.0,57.31,57.36,57.14,57.21,1000065.0
2022-10-19 14:50:00,57.2,57.21,57.08,57.09,753620.0,57.2,57.21,57.08,57.09,753620.0
2022-10-19 15:00:00,57.1,57.15,56.87,57.05,1360484.0,57.1,57.15,56.87,57.05,1360484.0
2022-10-19 15:10:00,57.05,57.25,56.97,57.1,1578145.0,57.05,57.25,56.97,57.1,1578145.0
2022-10-19 15:20:00,57.1,57.18,56.83,56.86,1250524.0,57.1,57.18,56.83,56.86,1250524.0
2022-10-19 15:30:00,56.87,56.93,56.77,56.83,1226455.0,56.87,56.93,56.77,56.83,1226455.0
2022-10-19 15:40:00,56.83,56.97,56.76,56.87,1230811.0,56.83,56.97,56.76,56.87,1230811.0
2022-10-19 15:50:00,56.86,57.28,56.82,57.24,2642186.0,56.86,57.28,56.82,57.24,2642186.0
2022-10-20 09:30:00,57.47,58.1,57.4,57.8,3489997.0,57.47,58.1,57.4,57.8,3489997.0
2022-10-20 09:40:00,57.81,58.84,57.66,58.82,4119489.0,57.81,58.84,57.66,58.82,4119489.0
2022-10-20 09:50:00,58.82,59.36,58.74,59.07,3814802.0,58.82,59.36,58.74,59.07,3814802.0
2022-10-20 10:00:00,59.1,59.83,59.05,59.76,3697226.0,59.1,59.83,59.05,59.76,3697226.0
2022-10-20 10:10:00,59.77,59.85,59.35,59.75,2851999.0,59.77,59.85,59.35,59.75,2851999.0
2022-10-20 10:20:00,59.76,60.17,59.72,60.12,3204361.0,59.76,60.17,59.72,60.12,3204361.0
2022-10-20 10:30:00,60.12,60.2,59.59,60.13,2798128.0,60.12,60.2,59.59,60.13,2798128.0
2022-10-20 10:40:00,60.15,60.2,59.76,59.8,2296834.0,60.15,60.2,59.76,59.8,2296834.0
2022-10-20 10:50:00,59.78,59.99,59.63,59.89,1798382.0,59.78,59.99,59.63,59.89,1798382.0
2022-10-20 11:00:00,59.89,59.94,59.5,59.79,1765503.0,59.89,59.94,59.5,59.79,1765503.0
2022-10-20 11:10:00,59.78,59.8,59.34,59.41,1617048.0,59.78,59.8,59.34,59.41,1617048.0
2022-10-20 11:20:00,59.41,59.59,59.14,59.3,1766795.0,59.41,59.59,59.14,59.3,1766795.0
2022-10-20 11:30:00,59.31,59.62,59.3,59.57,1326173.0,59.31,59.62,59.3,59.57,1326173.0
2022-10-20 11:40:00,59.58,59.79,59.53,59.63,1441187.0,59.58,59.79,59.53,59.63,1441187.0
2022-10-20 11:50:00,59.62,59.72,59.28,59.35,1207306.0,59.62,59.72,59.28,59.35,1207306.0
2022-10-20 12:00:00,59.35,59.4,58.83,58.94,1935498.0,59.35,59.4,58.83,58.94,1935498.0
2022-10-20 12:10:00,58.94,59.18,58.83,59.09,1695291.0,58.94,59.18,58.83,59.09,1695291.0
2022-10-20 12:20:00,59.08,59.09,58.57,58.67,1942024.0,59.08,59.09,58.57,58.67,1942024.0
2022-10-20 12:30:00,58.68,58.77,58.42,58.48,1574337.0,58.68,58.77,58.42,58.48,1574337.0
2022-10-20 12:40:00,58.47,58.57,58.22,58.36,1488711.0,58.47,58.57,58.22,58.36,1488711.0
2022-10-20 12:50:00,58.36,58.46,58.22,58.41,1280893.0,58.36,58.46,58.22,58.41,1280893.0
2022-10-20 13:00:00,58.41,58.55,57.98,58.13,1879891.0,58.41,58.55,57.98,58.13,1879891.0
2022-10-20 13:10:00,58.12,58.29,58.05,58.15,1236110.0,58.12,58.29,58.05,58.15,1236110.0
2022-10-20 13:20:00,58.14,58.37,58.09,58.29,975603.0,58.14,58.37,58.09,58.29,975603.0
2022-10-20 13:30:00,58.28,58.32,58.11,58.15,928241.0,58.28,58.32,58.11,58.15,928241.0
2022-10-20 13:40:00,58.14,58.22,57.87,57.9,1584204.0,58.14,58.22,57.87,57.9,1584204.0
2022-10-20 13:50:00,57.89,57.93,57.77,57.84,1343065.0,57.89,57.93,57.77,57.84,1343065.0
2022-10-20 14:00:00,57.84,57.9,57.59,57.73,1400011.0,57.84,57.9,57.59,57.73,1400011.0
2022-10-20 14:10:00,57.73,57.8,57.53,57.71,1243128.0,57.73,57.8,57.53,57.71,1243128.0
2022-10-20 14:20:00,57.7,57.71,57.51,57.56,1139307.0,57.7,57.71,57.51,57.56,1139307.0
2022-10-20 14:30:00,57.55,57.86,57.5,57.75,1447030.0,57.55,57.86,57.5,57.75,1447030.0
2022-10-20 14:40:00,57.75,57.76,57.47,57.63,1384942.0,57.75,57.76,57.47,57.63,1384942.0
2022-10-20 14:50:00,57.63,57.9,57.58,57.78,1085357.0,57.63,57.9,57.58,57.78,1085357.0
2022-10-20 15:00:00,57.77,58.16,57.75,58.12,1423720.0,57.77,58.16,57.75,58.12,1423720.0
2022-10-20 15:10:00,58.12,58.15,57.91,57.94,1418548.0,58.12,58.15,57.91,57.94,1418548.0
2022-10-20 15:20:00,57.94,57.97,57.69,57.74,1542180.0,57.94,57.97,57.69,57.74,1542180.0
2022-10-20 15:30:00,57.75,57.77,57.55,57.62,1534134.0,57.75,57.77,57.55,57.62,1534134.0
2022-10-20 15:40:00,57.62,57.78,57.55,57.74,1587637.0,57.62,57.78,57.55,57.74,1587637.0
2022-10-20 15:50:00,57.74,57.96,57.67,57.74,2133935.0,57.74,57.96,57.67,57.74,2133935.0
2022-10-21 09:30:00,57.22,57.31,56.11,56.49,5983900.0,57.22,57.31,56.11,56.49,5983900.0
2022-10-21 09:40:00,56.49,56.59,55.71,56.23,4926280.0,56.49,56.59,55.71,56.23,4926280.0
2022-10-21 09:50:00,56.24,57.11,55.97,57.03,3846621.0,56.24,57.11,55.97,57.03,3846621.0
2022-10-21 10:00:00,57.04,57.99,56.96,57.69,4603185.0,57.04,57.99,56.96,57.69,4603185.0
2022-10-21 10:10:00,57.68,57.79,57.18,57.34,3306118.0,57.68,57.79,57.18,57.34,3306118.0
2022-10-21 10:20:00,57.36,57.47,56.58,56.59,3062646.0,57.36,57.47,56.58,56.59,3062646.0
2022-10-21 10:30:00,56.58,56.8,56.27,56.35,3041502.0,56.58,56.8,56.27,56.35,3041502.0
2022-10-21 10:40:00,56.36,56.82,56.23,56.75,2851551.0,56.36,56.82,56.23,56.75,2851551.0
2022-10-21 10:50:00,56.75,56.83,56.34,56.39,2051647.0,56.75,56.83,56.34,56.39,2051647.0
2022-10-21 11:00:00,56.38,56.47,56.08,56.42,2422522.0,56.38,56.47,56.08,56.42,2422522.0
2022-10-21 11:10:00,56.41,56.7,56.36,56.39,2094709.0,56.41,56.7,56.36,56.39,2094709.0
2022-10-21 11:20:00,56.39,56.99,56.24,56.96,2295658.0,56.39,56.99,56.24,56.96,2295658.0
2022-10-21 11:30:00,56.96,57.25,56.93,57.1,2179723.0,56.96,57.25,56.93,57.1,2179723.0
2022-10-21 11:40:00,57.11,57.67,57.09,57.54,2465537.0,57.11,57.67,57.09,57.54,2465537.0
2022-10-21 11:50:00,57.53,57.61,57.3,57.57,2035182.0,57.53,57.61,57.3,57.57,2035182.0
2022-10-21 12:00:00,57.58,57.97,57.58,57.84,2548041.0,57.58,57.97,57.58,57.84,2548041.0
2022-10-21 12:10:00,57.85,58.12,57.59,57.81,2477916.0,57.85,58.12,57.59,57.81,2477916.0
2022-10-21 12:20:00,57.81,58.11,57.64,57.74,2109240.0,57.81,58.11,57.64,57.74,2109240.0
2022-10-21 12:30:00,57.75,58.08,57.63,57.74,1849871.0,57.75,58.08,57.63,57.74,1849871.0
2022-10-21 12:40:00,57.75,58.14,57.74,58.05,1684762.0,57.75,58.14,57.74,58.05,1684762.0
2022-10-21 12:50:00,58.05,58.18,57.79,57.84,1383815.0,58.05,58.18,57.79,57.84,1383815.0
2022-10-21 13:00:00,57.85,58.08,57.81,57.86,1023384.0,57.85,58.08,57.81,57.86,1023384.0
2022-10-21 13:10:00,57.86,57.92,57.73,57.92,1050001.0,57.86,57.92,57.73,57.92,1050001.0
2022-10-21 13:20:00,57.91,58.04,57.8,57.88,1107985.0,57.91,58.04,57.8,57.88,1107985.0
2022-10-21 13:30:00,57.88,58.08,57.79,57.94,1289840.0,57.88,58.08,57.79,57.94,1289840.0
2022-10-21 13:40:00,57.94,58.09,57.9,58.08,996009.0,57.94,58.09,57.9,58.08,996009.0
2022-10-21 13:50:00,58.08,58.38,58.05,58.38,2206436.0,58.08,58.38,58.05,58.38,2206436.0
2022-10-21 14:00:00,58.38,58.63,58.36,58.62,1604919.0,58.38,58.63,58.36,58.62,1604919.0
2022-10-21 14:10:00,58.61,58.62,58.22,58.33,1790737.0,58.61,58.62,58.22,58.33,1790737.0
2022-10-21 14:20:00,58.33,58.39,58.21,58.36,953086.0,58.33,58.39,58.21,58.36,953086.0
2022-10-21 14:30:00,58.36,58.48,58.29,58.39,1263054.0,58.36,58.48,58.29,58.39,1263054.0
2022-10-21 14:40:00,58.39,58.42,58.2,58.34,951682.0,58.39,58.42,58.2,58.34,951682.0
2022-10-21 14:50:00,58.34,58.37,58.24,58.32,1020482.0,58.34,58.37,58.24,58.32,1020482.0
2022-10-21 15:00:00,58.33,58.45,58.16,58.39,1385638.0,58.33,58.45,58.16,58.39,1385638.0
2022-10-21 15:10:00,58.4,58.71,58.36,58.71,1536598.0,58.4,58.71,58.36,58.71,1536598.0
2022-10-21 15:20:00,58.71,58.83,58.55,58.82,1651321.0,58.71,58.83,58.55,58.82,1651321.0
2022-10-21 15:30:00,58.82,58.91,58.7,58.83,1821597.0,58.82,58.91,58.7,58.83,1821597.0
2022-10-21 15:40:00,58.83,58.88,58.7,58.75,1495418.0,58.83,58.88,58.7,58.75,1495418.0
2022-10-21 15:50:00,58.76,58.88,58.63,58.8,3114059.0,58.76,58.88,58.63,58.8,3114059.0
2022-10-24 09:30:00,58.54,58.81,58.04,58.37,3539269.0,58.54,58.81,58.04,58.37,3539269.0
2022-10-24 09:40:00,58.36,58.5,57.26,57.4,5225551.0,58.36,58.5,57.26,57.4,5225551.0
2022-10-24 09:50:00,57.4,57.57,57.14,57.27,3485989.0,57.4,57.57,57.14,57.27,3485989.0
2022-10-24 10:00:00,57.25,57.28,56.66,56.76,2930722.0,57.25,57.28,56.66,56.76,2930722.0
2022-10-24 10:10:00,56.75,57.2,56.71,56.91,2017003.0,56.75,57.2,56.71,56.91,2017003.0
2022-10-24 10:20:00,56.92,57.03,56.67,56.97,1878232.0,56.92,57.03,56.67,56.97,1878232.0
2022-10-24 10:30:00,56.97,57.58,56.88,57.48,2235679.0,56.97,57.58,56.88,57.48,2235679.0
2022-10-24 10:40:00,57.48,57.59,57.03,57.11,1604985.0,57.48,57.59,57.03,57.11,1604985.0
2022-10-24 10:50:00,57.11,57.89,57.09,57.79,1848605.0,57.11,57.89,57.09,57.79,1848605.0
2022-10-24 11:00:00,57.8,58.03,57.66,57.8,1767438.0,57.8,58.03,57.66,57.8,1767438.0
2022-10-24 11:10:00,57.8,58.14,57.72,57.96,1606340.0,57.8,58.14,57.72,57.96,1606340.0
2022-10-24 11:20:00,57.96,58.28,57.96,58.25,1694355.0,57.96,58.28,57.96,58.25,1694355.0
2022-10-24 11:30:00,58.25,58.55,58.09,58.5,2786392.0,58.25,58.55,58.09,58.5,2786392.0
2022-10-24 11:40:00,58.5,58.62,58.21,58.34,1557368.0,58.5,58.62,58.21,58.34,1557368.0
2022-10-24 11:50:00,58.35,58.75,58.33,58.74,1696479.0,58.35,58.75,58.33,58.74,1696479.0
2022-10-24 12:00:00,58.74,58.87,58.56,58.58,1780016.0,58.74,58.87,58.56,58.58,1780016.0
2022-10-24 12:10:00,58.59,58.87,58.56,58.85,1213838.0,58.59,58.87,58.56,58.85,1213838.0
2022-10-24 12:20:00,58.86,58.87,58.56,58.59,1290580.0,58.86,58.87,58.56,58.59,1290580.0
2022-10-24 12:30:00,58.58,58.75,58.47,58.56,1179867.0,58.58,58.75,58.47,58.56,1179867.0
2022-10-24 12:40:00,58.57,58.73,58.5,58.7,1036601.0,58.57,58.73,58.5,58.7,1036601.0
2022-10-24 12:50:00,58.7,58.74,58.55,58.57,748690.0,58.7,58.74,58.55,58.57,748690.0
2022-10-24 13:00:00,58.57,58.59,58.33,58.43,1092189.0,58.57,58.59,58.33,58.43,1092189.0
2022-10-24 13:10:00,58.43,58.46,58.19,58.22,1053722.0,58.43,58.46,58.19,58.22,1053722.0
2022-10-24 13:20:00,58.22,58.31,58.1,58.16,1162144.0,58.22,58.31,58.1,58.16,1162144.0
2022-10-24 13:30:00,58.16,58.21,58.02,58.11,1234008.0,58.16,58.21,58.02,58.11,1234008.0
2022-10-24 13:40:00,58.12,58.58,58.11,58.54,1671585.0,58.12,58.58,58.11,58.54,1671585.0
2022-10-24 13:50:00,58.55,58.6,58.4,58.44,1100268.0,58.55,58.6,58.4,58.44,1100268.0
2022-10-24 14:00:00,58.45,58.75,58.4,58.69,1254371.0,58.45,58.75,58.4,58.69,1254371.0
2022-10-24 14:10:00,58.69,58.87,58.63,58.8,1344673.0,58.69,58.87,58.63,58.8,1344673.0
2022-10-24 14:20:00,58.8,58.84,58.63,58.66,1081730.0,58.8,58.84,58.63,58.66,1081730.0
2022-10-24 14:30:00,58.66,58.84,58.64,58.83,741929.0,58.66,58.84,58.64,58.83,741929.0
2022-10-24 14:40:00,58.82,58.9,58.68,58.84,1307324.0,58.82,58.9,58.68,58.84,1307324.0
2022-10-24 14:50:00,58.83,58.88,58.71,58.87,921204.0,58.83,58.88,58.71,58.87,921204.0
2022-10-24 15:00:00,58.87,59.0,58.84,58.9,1411104.0,58.87,59.0,58.84,58.9,1411104.0
2022-10-24 15:10:00,58.9,58.99,58.85,58.99,1084841.0,58.9,58.99,58.85,58.99,1084841.0
2022-10-24 15:20:00,58.99,58.99,58.82,58.85,1209263.0,58.99,58.99,58.82,58.85,1209263.0
2022-10-24 15:30:00,58.84,58.95,58.8,58.83,1028322.0,58.84,58.95,58.8,58.83,1028322.0
2022-10-24 15:40:00,58.83,58.84,58.68,58.7,1592640.0,58.83,58.84,58.68,58.7,1592640.0
2022-10-24 15:50:00,58.7,58.8,58.53,58.74,3026545.0,58.7,58.8,58.53,58.74,3026545.0
2022-10-25 09:30:00,58.77,60.28,58.69,60.0,4907214.0,58.77,60.28,58.69,60.0,4907214.0
2022-10-25 09:40:00,60.01,60.65,59.81,60.48,4678064.0,60.01,60.65,59.81,60.48,4678064.0
2022-10-25 09:50:00,60.48,60.59,60.09,60.55,3483041.0,60.48,60.59,60.09,60.55,3483041.0
2022-10-25 10:00:00,60.55,61.0,60.41,60.99,3660663.0,60.55,61.0,60.41,60.99,3660663.0
2022-10-25 10:10:00,60.98,61.46,60.86,61.31,4052419.0,60.98,61.46,60.86,61.31,4052419.0
2022-10-25 10:20:00,61.31,61.51,61.02,61.09,2192788.0,61.31,61.51,61.02,61.09,2192788.0
2022-10-25 10:30:00,61.1,61.1,60.61,60.64,2354429.0,61.1,61.1,60.61,60.64,2354429.0
2022-10-25 10:40:00,60.65,61.03,60.61,60.97,2160019.0,60.65,61.03,60.61,60.97,2160019.0
2022-10-25 10:50:00,60.97,61.08,60.78,60.86,1463882.0,60.97,61.08,60.78,60.86,1463882.0
2022-10-25 11:00:00,60.86,61.16,60.75,61.16,1539066.0,60.86,61.16,60.75,61.16,1539066.0
2022-10-25 11:10:00,61.16,61.29,61.07,61.27,1502882.0,61.16,61.29,61.07,61.27,1502882.0
2022-10-25 11:20:00,61.26,61.5,61.14,61.47,1552399.0,61.26,61.5,61.14,61.47,1552399.0
2022-10-25 11:30:00,61.46,61.85,61.37,61.85,2201963.0,61.46,61.85,61.37,61.85,2201963.0
2022-10-25 11:40:00,61.84,61.88,61.65,61.8,1751227.0,61.84,61.88,61.65,61.8,1751227.0
2022-10-25 11:50:00,61.79,61.81,61.52,61.64,1158781.0,61.79,61.81,61.52,61.64,1158781.0
2022-10-25 12:00:00,61.64,61.66,61.47,61.5,1306467.0,61.64,61.66,61.47,61.5,1306467.0
2022-10-25 12:10:00,61.49,61.75,61.46,61.74,1328276.0,61.49,61.75,61.46,61.74,1328276.0
2022-10-25 12:20:00,61.73,61.84,61.59,61.62,1411036.0,61.73,61.84,61.59,61.62,1411036.0
2022-10-25 12:30:00,61.62,61.63,61.28,61.31,1381214.0,61.62,61.63,61.28,61.31,1381214.0
2022-10-25 12:40:00,61.3,61.34,61.15,61.19,1556783.0,61.3,61.34,61.15,61.19,1556783.0
2022-10-25 12:50:00,61.19,61.23,61.07,61.18,1008452.0,61.19,61.23,61.07,61.18,1008452.0
2022-10-25 13:00:00,61.18,61.41,61.04,61.29,1750357.0,61.18,61.41,61.04,61.29,1750357.0
2022-10-25 13:10:00,61.3,61.37,60.99,61.16,1377034.0,61.3,61.37,60.99,61.16,1377034.0
2022-10-25 13:20:00,61.16,61.36,61.04,61.34,1090965.0,61.16,61.36,61.04,61.34,1090965.0
2022-10-25 13:30:00,61.34,61.5,61.32,61.43,1512549.0,61.34,61.5,61.32,61.43,1512549.0
2022-10-25 13:40:00,61.44,61.6,61.41,61.44,1266957.0,61.44,61.6,61.41,61.44,1266957.0
2022-10-25 13:50:00,61.45,61.47,61.14,61.25,1415255.0,61.45,61.47,61.14,61.25,1415255.0
2022-10-25 14:00:00,61.26,61.62,61.22,61.61,1617287.0,61.26,61.62,61.22,61.61,1617287.0
2022-10-25 14:10:00,61.6,61.8,61.55,61.72,1173443.0,61.6,61.8,61.55,61.72,1173443.0
2022-10-25 14:20:00,61.71,61.77,61.64,61.77,760498.0,61.71,61.77,61.64,61.77,760498.0
2022-10-25 14:30:00,61.77,61.97,61.73,61.95,1162687.0,61.77,61.97,61.73,61.95,1162687.0
2022-10-25 14:40:00,61.95,61.98,61.65,61.67,1442527.0,61.95,61.98,61.65,61.67,1442527.0
2022-10-25 14:50:00,61.68,61.78,61.58,61.6,1211047.0,61.68,61.78,61.58,61.6,1211047.0
2022-10-25 15:00:00,61.6,61.77,61.48,61.76,1665683.0,61.6,61.77,61.48,61.76,1665683.0
2022-10-25 15:10:00,61.76,61.79,61.66,61.76,1160369.0,61.76,61.79,61.66,61.76,1160369.0
2022-10-25 15:20:00,61.77,61.8,61.64,61.77,1146541.0,61.77,61.8,61.64,61.77,1146541.0
2022-10-25 15:30:00,61.77,61.88,61.62,61.65,1427723.0,61.77,61.88,61.62,61.65,1427723.0
2022-10-25 15:40:00,61.65,61.66,61.51,61.59,1645951.0,61.65,61.66,61.51,61.59,1645951.0
2022-10-25 15:50:00,61.59,61.59,61.33,61.46,3052676.0,61.59,61.59,61.33,61.46,3052676.0
2022-10-26 09:30:00,59.73,60.0,59.15,59.98,4415910.0,59.73,60.0,59.15,59.98,4415910.0
2022-10-26 09:40:00,59.99,60.39,59.56,60.18,3122313.0,59.99,60.39,59.56,60.18,3122313.0
2022-10-26 09:50:00,60.18,60.79,60.16,60.54,3069613.0,60.18,60.79,60.16,60.54,3069613.0
2022-10-26 10:00:00,60.55,61.13,60.42,60.46,3399470.0,60.55,61.13,60.42,60.46,3399470.0
2022-10-26 10:10:00,60.46,60.49,60.07,60.32,2489871.0,60.46,60.49,60.07,60.32,2489871.0
2022-10-26 10:20:00,60.32,60.71,59.93,60.55,2767616.0,60.32,60.71,59.93,60.55,2767616.0
2022-10-26 10:30:00,60.55,60.86,60.38,60.85,2089904.0,60.55,60.86,60.38,60.85,2089904.0
2022-10-26 10:40:00,60.85,61.19,60.78,61.11,2125355.0,60.85,61.19,60.78,61.11,2125355.0
2022-10-26 10:50:00,61.11,61.13,60.64,60.69,1629698.0,61.11,61.13,60.64,60.69,1629698.0
2022-10-26 11:00:00,60.7,61.37,60.7,61.32,2272157.0,60.7,61.37,60.7,61.32,2272157.0
2022-10-26 11:10:00,61.33,61.75,61.25,61.65,2493772.0,61.33,61.75,61.25,61.65,2493772.0
2022-10-26 11:20:00,61.66,61.66,61.39,61.44,1327117.0,61.66,61.66,61.39,61.44,1327117.0
2022-10-26 11:30:00,61.45,61.7,61.32,61.66,1641432.0,61.45,61.7,61.32,61.66,1641432.0
2022-10-26 11:40:00,61.65,61.77,61.33,61.38,1555027.0,61.65,61.77,61.33,61.38,1555027.0
2022-10-26 11:50:00,61.38,61.53,61.29,61.44,1051244.0,61.38,61.53,61.29,61.44,1051244.0
2022-10-26 12:00:00,61.45,61.72,61.29,61.34,1249595.0,61.45,61.72,61.29,61.34,1249595.0
2022-10-26 12:10:00,61.34,61.74,61.31,61.69,1066125.0,61.34,61.74,61.31,61.69,1066125.0
2022-10-26 12:20:00,61.69,61.72,61.3,61.32,1120443.0,61.69,61.72,61.3,61.32,1120443.0
2022-10-26 12:30:00,61.32,61.48,61.11,61.14,1136638.0,61.32,61.48,61.11,61.14,1136638.0
2022-10-26 12:40:00,61.15,61.18,60.84,60.88,1263108.0,61.15,61.18,60.84,60.88,1263108.0
2022-10-26 12:50:00,60.88,60.88,60.4,60.41,1316442.0,60.88,60.88,60.4,60.41,1316442.0
2022-10-26 13:00:00,60.41,60.41,59.92,60.04,3037733.0,60.41,60.41,59.92,60.04,3037733.0
2022-10-26 13:10:00,60.05,60.21,59.75,59.85,1888734.0,60.05,60.21,59.75,59.85,1888734.0
2022-10-26 13:20:00,59.85,59.87,59.38,59.48,1935126.0,59.85,59.87,59.38,59.48,1935126.0
2022-10-26 13:30:00,59.49,59.64,59.29,59.63,1639846.0,59.49,59.64,59.29,59.63,1639846.0
2022-10-26 13:40:00,59.63,59.9,59.58,59.78,1462835.0,59.63,59.9,59.58,59.78,1462835.0
2022-10-26 13:50:00,59.77,60.01,59.76,59.97,1150985.0,59.77,60.01,59.76,59.97,1150985.0
2022-10-26 14:00:00,59.97,60.17,59.86,60.04,1485540.0,59.97,60.17,59.86,60.04,1485540.0
2022-10-26 14:10:00,60.03,60.15,59.75,59.75,1238580.0,60.03,60.15,59.75,59.75,1238580.0
2022-10-26 14:20:00,59.76,59.78,59.55,59.59,1542660.0,59.76,59.78,59.55,59.59,1542660.0
2022-10-26 14:30:00,59.59,59.85,59.56,59.83,1026109.0,59.59,59.85,59.56,59.83,1026109.0
2022-10-26 14:40:00,59.82,59.84,59.61,59.73,943875.0,59.82,59.84,59.61,59.73,943875.0
2022-10-26 14:50:00,59.73,59.89,59.64,59.8,1115575.0,59.73,59.89,59.64,59.8,1115575.0
2022-10-26 15:00:00,59.79,59.81,59.44,59.57,1391615.0,59.79,59.81,59.44,59.57,1391615.0
2022-10-26 15:10:00,59.57,59.78,59.4,59.78,1219463.0,59.57,59.78,59.4,59.78,1219463.0
2022-10-26 15:20:00,59.77,59.84,59.65,59.74,996492.0,59.77,59.84,59.65,59.74,996492.0
2022-10-26 15:30:00,59.75,59.86,59.68,59.83,1401411.0,59.75,59.86,59.68,59.83,1401411.0
2022-10-26 15:40:00,59.83,60.04,59.82,59.9,1532526.0,59.83,60.04,59.82,59.9,1532526.0
2022-10-26 15:50:00,59.9,59.98,59.66,59.75,2582465.0,59.9,59.98,59.66,59.75,2582465.0
2022-10-27 09:30:00,61.6,62.72,61.52,62.25,6673277.0,61.6,62.72,61.52,62.25,6673277.0
2022-10-27 09:40:00,62.25,62.58,61.12,61.13,4498871.0,62.25,62.58,61.12,61.13,4498871.0
2022-10-27 09:50:00,61.14,61.23,60.21,60.49,4134470.0,61.14,61.23,60.21,60.49,4134470.0
2022-10-27 10:00:00,60.49,61.24,60.35,60.98,3006971.0,60.49,61.24,60.35,60.98,3006971.0
2022-10-27 10:10:00,60.99,61.73,60.67,61.68,3426533.0,60.99,61.73,60.67,61.68,3426533.0
2022-10-27 10:20:00,61.69,62.05,61.58,61.73,2925678.0,61.69,62.05,61.58,61.73,2925678.0
2022-10-27 10:30:00,61.72,62.08,61.07,61.16,2863962.0,61.72,62.08,61.07,61.16,2863962.0
2022-10-27 10:40:00,61.15,61.17,60.66,60.8,2193060.0,61.15,61.17,60.66,60.8,2193060.0
2022-10-27 10:50:00,60.8,61.14,60.33,60.34,2191909.0,60.8,61.14,60.33,60.34,2191909.0
2022-10-27 11:00:00,60.34,60.79,60.32,60.69,1658610.0,60.34,60.79,60.32,60.69,1658610.0
2022-10-27 11:10:00,60.69,60.87,60.17,60.27,1680745.0,60.69,60.87,60.17,60.27,1680745.0
2022-10-27 11:20:00,60.28,60.5,60.05,60.2,1699851.0,60.28,60.5,60.05,60.2,1699851.0
2022-10-27 11:30:00,60.19,60.66,60.07,60.13,2012978.0,60.19,60.66,60.07,60.13,2012978.0
2022-10-27 11:40:00,60.13,60.37,60.12,60.29,1346054.0,60.13,60.37,60.12,60.29,1346054.0
2022-10-27 11:50:00,60.28,60.3,59.94,60.04,1625338.0,60.28,60.3,59.94,60.04,1625338.0
2022-10-27 12:00:00,60.04,60.23,59.94,60.02,1287788.0,60.04,60.23,59.94,60.02,1287788.0
2022-10-27 12:10:00,60.02,60.15,59.77,59.94,1423767.0,60.02,60.15,59.77,59.94,1423767.0
2022-10-27 12:20:00,59.94,59.98,59.63,59.64,947447.0,59.94,59.98,59.63,59.64,947447.0
2022-10-27 12:30:00,59.64,59.98,59.62,59.83,1049755.0,59.64,59.98,59.62,59.83,1049755.0
2022-10-27 12:40:00,59.82,60.17,59.82,60.07,1478213.0,59.82,60.17,59.82,60.07,1478213.0
2022-10-27 12:50:00,60.07,60.14,59.99,60.02,792804.0,60.07,60.14,59.99,60.02,792804.0
2022-10-27 13:00:00,60.03,60.23,59.78,60.22,1434390.0,60.03,60.23,59.78,60.22,1434390.0
2022-10-27 13:10:00,60.22,60.26,60.02,60.25,1005788.0,60.22,60.26,60.02,60.25,1005788.0
2022-10-27 13:20:00,60.25,60.4,60.16,60.2,1230648.0,60.25,60.4,60.16,60.2,1230648.0
2022-10-27 13:30:00,60.2,60.23,59.85,59.85,1264977.0,60.2,60.23,59.85,59.85,1264977.0
2022-10-27 13:40:00,59.86,60.04,59.84,59.89,706147.0,59.86,60.04,59.84,59.89,706147.0
2022-10-27 13:50:00,59.88,59.89,59.64,59.68,990993.0,59.88,59.89,59.64,59.68,990993.0
2022-10-27 14:00:00,59.68,59.79,59.29,59.31,1346958.0,59.68,59.79,59.29,59.31,1346958.0
2022-10-27 14:10:00,59.31,59.35,59.15,59.31,1146909.0,59.31,59.35,59.15,59.31,1146909.0
2022-10-27 14:20:00,59.31,59.41,59.23,59.36,890819.0,59.31,59.41,59.23,59.36,890819.0
2022-10-27 14:30:00,59.35,59.38,59.22,59.24,859814.0,59.35,59.38,59.22,59.24,859814.0
2022-10-27 14:40:00,59.23,59.28,58.99,59.03,1035827.0,59.23,59.28,58.99,59.03,1035827.0
2022-10-27 14:50:00,59.03,59.05,58.9,59.0,882155.0,59.03,59.05,58.9,59.0,882155.0
2022-10-27 15:00:00,58.98,59.23,58.83,58.84,1193569.0,58.98,59.23,58.83,58.84,1193569.0
2022-10-27 15:10:00,58.84,59.17,58.83,59.04,1287395.0,58.84,59.17,58.83,59.04,1287395.0
2022-10-27 15:20:00,59.03,59.11,58.86,58.9,1291570.0,59.03,59.11,58.86,58.9,1291570.0
2022-10-27 15:30:00,58.89,59.12,58.83,58.93,1599461.0,58.89,59.12,58.83,58.93,1599461.0
2022-10-27 15:40:00,58.93,59.02,58.71,58.72,2188378.0,58.93,59.02,58.71,58.72,2188378.0
2022-10-27 15:50:00,58.72,58.81,58.51,58.58,3611222.0,58.72,58.81,58.51,58.58,3611222.0
2022-10-28 09:30:00,59.09,60.57,58.92,60.37,5135635.0,59.09,60.57,58.92,60.37,5135635.0
2022-10-28 09:40:00,60.36,61.69,60.3,60.88,5149773.0,60.36,61.69,60.3,60.88,5149773.0
2022-10-28 09:50:00,60.88,61.42,60.61,60.94,2951944.0,60.88,61.42,60.61,60.94,2951944.0
2022-10-28 10:00:00,60.97,61.2,59.86,59.91,3250997.0,60.97,61.2,59.86,59.91,3250997.0
2022-10-28 10:10:00,59.91,60.25,59.52,60.04,2854170.0,59.91,60.25,59.52,60.04,2854170.0
2022-10-28 10:20:00,60.03,60.69,59.81,60.69,2170500.0,60.03,60.69,59.81,60.69,2170500.0
2022-10-28 10:30:00,60.69,61.19,60.58,60.94,2806594.0,60.69,61.19,60.58,60.94,2806594.0
2022-10-28 10:40:00,60.94,61.46,60.74,61.43,1971241.0,60.94,61.46,60.74,61.43,1971241.0
2022-10-28 10:50:00,61.43,61.58,61.21,61.29,2060362.0,61.43,61.58,61.21,61.29,2060362.0
2022-10-28 11:00:00,61.29,61.47,61.08,61.35,1610274.0,61.29,61.47,61.08,61.35,1610274.0
2022-10-28 11:10:00,61.35,61.58,61.1,61.23,1504823.0,61.35,61.58,61.1,61.23,1504823.0
2022-10-28 11:20:00,61.24,61.38,61.02,61.27,1321895.0,61.24,61.38,61.02,61.27,1321895.0
2022-10-28 11:30:00,61.27,61.88,61.21,61.82,2092700.0,61.27,61.88,61.21,61.82,2092700.0
2022-10-28 11:40:00,61.83,62.24,61.61,61.68,2559067.0,61.83,62.24,61.61,61.68,2559067.0
2022-10-28 11:50:00,61.68,61.73,61.47,61.73,1318088.0,61.68,61.73,61.47,61.73,1318088.0
2022-10-28 12:00:00,61.72,62.26,61.7,62.2,2963058.0,61.72,62.26,61.7,62.2,2963058.0
2022-10-28 12:10:00,62.21,62.35,62.01,62.01,2057637.0,62.21,62.35,62.01,62.01,2057637.0
2022-10-28 12:20:00,62.01,62.2,61.95,62.19,1203153.0,62.01,62.2,61.95,62.19,1203153.0
2022-10-28 12:30:00,62.19,62.3,62.06,62.08,1084016.0,62.19,62.3,62.06,62.08,1084016.0
2022-10-28 12:40:00,62.07,62.12,61.74,61.89,1272842.0,62.07,62.12,61.74,61.89,1272842.0
2022-10-28 12:50:00,61.89,62.0,61.79,61.88,1037090.0,61.89,62.0,61.79,61.88,1037090.0
2022-10-28 13:00:00,61.88,61.92,61.73,61.92,925451.0,61.88,61.92,61.73,61.92,925451.0
2022-10-28 13:10:00,61.92,61.92,61.58,61.6,1154947.0,61.92,61.92,61.58,61.6,1154947.0
2022-10-28 13:20:00,61.6,61.94,61.57,61.82,1048454.0,61.6,61.94,61.57,61.82,1048454.0
2022-10-28 13:30:00,61.82,61.94,61.78,61.87,782460.0,61.82,61.94,61.78,61.87,782460.0
2022-10-28 13:40:00,61.88,61.93,61.59,61.61,876434.0,61.88,61.93,61.59,61.61,876434.0
2022-10-28 13:50:00,61.61,61.83,61.6,61.64,773414.0,61.61,61.83,61.6,61.64,773414.0
2022-10-28 14:00:00,61.64,61.88,61.54,61.64,1221476.0,61.64,61.88,61.54,61.64,1221476.0
2022-10-28 14:10:00,61.63,61.92,61.62,61.84,920633.0,61.63,61.92,61.62,61.84,920633.0
2022-10-28 14:20:00,61.83,61.88,61.63,61.68,665443.0,61.83,61.88,61.63,61.68,665443.0
2022-10-28 14:30:00,61.69,61.8,61.63,61.77,723482.0,61.69,61.8,61.63,61.77,723482.0
2022-10-28 14:40:00,61.77,61.78,61.61,61.64,557385.0,61.77,61.78,61.61,61.64,557385.0
2022-10-28 14:50:00,61.64,61.74,61.56,61.74,962021.0,61.64,61.74,61.56,61.74,962021.0
2022-10-28 15:00:00,61.74,61.79,61.56,61.67,929326.0,61.74,61.79,61.56,61.67,929326.0
2022-10-28 15:10:00,61.67,61.85,61.65,61.76,843177.0,61.67,61.85,61.65,61.76,843177.0
2022-10-28 15:20:00,61.76,61.96,61.75,61.9,1092395.0,61.76,61.96,61.75,61.9,1092395.0
2022-10-28 15:30:00,61.88,62.04,61.83,61.95,1493165.0,61.88,62.04,61.83,61.95,1493165.0
2022-10-28 15:40:00,61.94,62.04,61.88,61.97,1387583.0,61.94,62.04,61.88,61.97,1387583.0
2022-10-28 15:50:00,61.98,62.14,61.91,62.0,3415547.0,61.98,62.14,61.91,62.0,3415547.0
2022-10-31 09:30:00,60.75,61.86,60.62,60.96,4363546.0,60.75,61.86,60.62,60.96,4363546.0
2022-10-31 09:40:00,60.94,61.07,59.98,60.06,3434156.0,60.94,61.07,59.98,60.06,3434156.0
2022-10-31 09:50:00,60.06,60.79,59.96,60.5,2636105.0,60.06,60.79,59.96,60.5,2636105.0
2022-10-31 10:00:00,60.49,61.09,60.43,60.65,2772743.0,60.49,61.09,60.43,60.65,2772743.0
2022-10-31 10:10:00,60.64,60.79,60.36,60.6,2069327.0,60.64,60.79,60.36,60.6,2069327.0
2022-10-31 10:20:00,60.6,60.64,60.15,60.27,2017295.0,60.6,60.64,60.15,60.27,2017295.0
2022-10-31 10:30:00,60.27,60.35,59.85,60.09,2151055.0,60.27,60.35,59.85,60.09,2151055.0
2022-10-31 10:40:00,60.09,60.46,59.95,60.35,1996767.0,60.09,60.46,59.95,60.35,1996767.0
2022-10-31 10:50:00,60.35,60.51,59.72,59.73,2434376.0,60.35,60.51,59.72,59.73,2434376.0
2022-10-31 11:00:00,59.72,60.04,59.52,59.82,2548048.0,59.72,60.04,59.52,59.82,2548048.0
2022-10-31 11:10:00,59.83,59.92,59.61,59.86,1820424.0,59.83,59.92,59.61,59.86,1820424.0
2022-10-31 11:20:00,59.86,60.16,59.64,59.96,1839349.0,59.86,60.16,59.64,59.96,1839349.0
2022-10-31 11:30:00,59.97,60.09,59.83,59.94,1123241.0,59.97,60.09,59.83,59.94,1123241.0
2022-10-31 11:40:00,59.95,60.28,59.94,60.26,1269147.0,59.95,60.28,59.94,60.26,1269147.0
2022-10-31 11:50:00,60.26,60.42,59.85,60.08,1951735.0,60.26,60.42,59.85,60.08,1951735.0
2022-10-31 12:00:00,60.08,60.18,59.88,59.92,1154824.0,60.08,60.18,59.88,59.92,1154824.0
2022-10-31 12:10:00,59.91,60.45,59.89,60.41,1426601.0,59.91,60.45,59.89,60.41,1426601.0
2022-10-31 12:20:00,60.42,60.48,60.18,60.32,1265070.0,60.42,60.48,60.18,60.32,1265070.0
2022-10-31 12:30:00,60.32,60.44,60.05,60.13,1229058.0,60.32,60.44,60.05,60.13,1229058.0
2022-10-31 12:40:00,60.13,60.17,59.83,59.95,1011138.0,60.13,60.17,59.83,59.95,1011138.0
2022-10-31 12:50:00,59.95,60.1,59.89,60.01,1012782.0,59.95,60.1,59.89,60.01,1012782.0
2022-10-31 13:00:00,60.02,60.2,59.91,60.18,1177314.0,60.02,60.2,59.91,60.18,1177314.0
2022-10-31 13:10:00,60.17,60.64,60.12,60.62,1341118.0,60.17,60.64,60.12,60.62,1341118.0
2022-10-31 13:20:00,60.63,60.74,60.5,60.65,1303973.0,60.63,60.74,60.5,60.65,1303973.0
2022-10-31 13:30:00,60.64,60.71,60.51,60.57,875048.0,60.64,60.71,60.51,60.57,875048.0
2022-10-31 13:40:00,60.57,60.6,60.3,60.33,1188322.0,60.57,60.6,60.3,60.33,1188322.0
2022-10-31 13:50:00,60.34,60.45,60.21,60.43,888347.0,60.34,60.45,60.21,60.43,888347.0
2022-10-31 14:00:00,60.43,60.58,60.25,60.29,1008149.0,60.43,60.58,60.25,60.29,1008149.0
2022-10-31 14:10:00,60.27,60.33,60.11,60.27,1063168.0,60.27,60.33,60.11,60.27,1063168.0
2022-10-31 14:20:00,60.27,60.38,60.22,60.32,729104.0,60.27,60.38,60.22,60.32,729104.0
2022-10-31 14:30:00,60.33,60.5,60.28,60.45,981378.0,60.33,60.5,60.28,60.45,981378.0
2022-10-31 14:40:00,60.45,60.48,60.23,60.29,980573.0,60.45,60.48,60.23,60.29,980573.0
2022-10-31 14:50:00,60.3,60.45,60.18,60.28,989647.0,60.3,60.45,60.18,60.28,989647.0
2022-10-31 15:00:00,60.29,60.3,59.93,59.97,1453923.0,60.29,60.3,59.93,59.97,1453923.0
2022-10-31 15:10:00,59.98,60.19,59.94,60.09,1276186.0,59.98,60.19,59.94,60.09,1276186.0
2022-10-31 15:20:00,60.1,60.11,59.92,59.95,1200411.0,60.1,60.11,59.92,59.95,1200411.0
2022-10-31 15:30:00,59.94,60.23,59.88,60.21,1475589.0,59.94,60.23,59.88,60.21,1475589.0
2022-10-31 15:40:00,60.22,60.24,60.08,60.12,1271067.0,60.22,60.24,60.08,60.12,1271067.0
2022-10-31 15:50:00,60.13,60.26,60.0,60.08,2906143.0,60.13,60.26,60.0,60.08,2906143.0
2022-11-01 09:30:00,61.49,61.99,60.94,61.34,5584709.0,61.49,61.99,60.94,61.34,5584709.0
2022-11-01 09:40:00,61.36,61.6,60.85,61.17,2922881.0,61.36,61.6,60.85,61.17,2922881.0
2022-11-01 09:50:00,61.16,61.4,60.82,60.89,2481929.0,61.16,61.4,60.82,60.89,2481929.0
2022-11-01 10:00:00,60.91,61.02,59.83,59.84,3523540.0,60.91,61.02,59.83,59.84,3523540.0
2022-11-01 10:10:00,59.84,60.45,59.75,60.27,2634188.0,59.84,60.45,59.75,60.27,2634188.0
2022-11-01 10:20:00,60.25,60.67,60.01,60.67,2117672.0,60.25,60.67,60.01,60.67,2117672.0
2022-11-01 10:30:00,60.68,60.84,60.34,60.35,1838403.0,60.68,60.84,60.34,60.35,1838403.0
2022-11-01 10:40:00,60.34,60.36,59.94,60.0,1848992.0,60.34,60.36,59.94,60.0,1848992.0
2022-11-01 10:50:00,60.0,60.17,59.64,59.71,1960889.0,60.0,60.17,59.64,59.71,1960889.0
2022-11-01 11:00:00,59.72,60.18,59.61,60.17,1920359.0,59.72,60.18,59.61,60.17,1920359.0
2022-11-01 11:10:00,60.17,60.21,59.81,59.83,1362216.0,60.17,60.21,59.81,59.83,1362216.0
2022-11-01 11:20:00,59.83,60.28,59.83,60.28,1458919.0,59.83,60.28,59.83,60.28,1458919.0
2022-11-01 11:30:00,60.27,60.38,59.89,60.02,1847188.0,60.27,60.38,59.89,60.02,1847188.0
2022-11-01 11:40:00,60.02,60.27,59.93,60.21,1618347.0,60.02,60.27,59.93,60.21,1618347.0
2022-11-01 11:50:00,60.21,60.45,60.2,60.38,1445975.0,60.21,60.45,60.2,60.38,1445975.0
2022-11-01 12:00:00,60.37,60.81,60.31,60.55,2178869.0,60.37,60.81,60.31,60.55,2178869.0
2022-11-01 12:10:00,60.54,60.65,60.41,60.58,1429282.0,60.54,60.65,60.41,60.58,1429282.0
2022-11-01 12:20:00,60.59,60.73,60.32,60.38,1691023.0,60.59,60.73,60.32,60.38,1691023.0
2022-11-01 12:30:00,60.37,60.43,60.14,60.23,1134914.0,60.37,60.43,60.14,60.23,1134914.0
2022-11-01 12:40:00,60.23,60.44,60.14,60.32,956069.0,60.23,60.44,60.14,60.32,956069.0
2022-11-01 12:50:00,60.32,60.33,60.06,60.29,1110937.0,60.32,60.33,60.06,60.29,1110937.0
2022-11-01 13:00:00,60.28,60.29,60.09,60.25,968247.0,60.28,60.29,60.09,60.25,968247.0
2022-11-01 13:10:00,60.25,60.45,60.22,60.34,957893.0,60.25,60.45,60.22,60.34,957893.0
2022-11-01 13:20:00,60.34,60.44,60.21,60.24,666450.0,60.34,60.44,60.21,60.24,666450.0
2022-11-01 13:30:00,60.23,60.26,59.97,59.99,675484.0,60.23,60.26,59.97,59.99,675484.0
2022-11-01 13:40:00,59.98,60.21,59.97,60.16,777231.0,59.98,60.21,59.97,60.16,777231.0
2022-11-01 13:50:00,60.16,60.28,60.06,60.27,718303.0,60.16,60.28,60.06,60.27,718303.0
2022-11-01 14:00:00,60.26,60.39,60.11,60.38,986870.0,60.26,60.39,60.11,60.38,986870.0
2022-11-01 14:10:00,60.38,60.4,60.15,60.19,1062577.0,60.38,60.4,60.15,60.19,1062577.0
2022-11-01 14:20:00,60.19,60.19,59.98,60.07,1044240.0,60.19,60.19,59.98,60.07,1044240.0
2022-11-01 14:30:00,60.07,60.14,59.91,60.05,897831.0,60.07,60.14,59.91,60.05,897831.0
2022-11-01 14:40:00,60.07,60.15,59.95,60.09,1070430.0,60.07,60.15,59.95,60.09,1070430.0
2022-11-01 14:50:00,60.09,60.25,60.05,60.22,1119979.0,60.09,60.25,60.05,60.22,1119979.0
2022-11-01 15:00:00,60.22,60.27,60.09,60.17,926059.0,60.22,60.27,60.09,60.17,926059.0
2022-11-01 15:10:00,60.18,60.18,59.91,60.04,1276478.0,60.18,60.18,59.91,60.04,1276478.0
2022-11-01 15:20:00,60.04,60.11,59.77,59.82,1225038.0,60.04,60.11,59.77,59.82,1225038.0
2022-11-01 15:30:00,59.82,60.0,59.77,59.82,1540766.0,59.82,60.0,59.77,59.82,1540766.0
2022-11-01 15:40:00,59.82,59.84,59.65,59.73,2314276.0,59.82,59.84,59.65,59.73,2314276.0
2022-11-01 15:50:00,59.73,59.74,59.42,59.65,4169702.0,59.73,59.74,59.42,59.65,4169702.0
2022-11-02 09:30:00,62.99,63.13,61.45,62.59,9528865.0,62.99,63.13,61.45,62.59,9528865.0
2022-11-02 09:40:00,62.59,63.93,62.57,63.6,8983692.0,62.59,63.93,62.57,63.6,8983692.0
2022-11-02 09:50:00,63.59,63.82,62.41,62.57,5838643.0,63.59,63.82,62.41,62.57,5838643.0
2022-11-02 10:00:00,62.59,62.83,61.77,61.92,4489140.0,62.59,62.83,61.77,61.92,4489140.0
2022-11-02 10:10:00,61.93,62.17,61.61,62.02,4130575.0,61.93,62.17,61.61,62.02,4130575.0
2022-11-02 10:20:00,62.02,62.09,61.26,61.37,3825839.0,62.02,62.09,61.26,61.37,3825839.0
2022-11-02 10:30:00,61.37,61.64,60.89,61.5,4953774.0,61.37,61.64,60.89,61.5,4953774.0
2022-11-02 10:40:00,61.49,61.74,61.39,61.43,3553842.0,61.49,61.74,61.39,61.43,3553842.0
2022-11-02 10:50:00,61.42,61.78,61.31,61.35,2846532.0,61.42,61.78,61.31,61.35,2846532.0
2022-11-02 11:00:00,61.37,61.56,60.88,61.16,2954957.0,61.37,61.56,60.88,61.16,2954957.0
2022-11-02 11:10:00,61.16,61.35,60.9,61.04,2564347.0,61.16,61.35,60.9,61.04,2564347.0
2022-11-02 11:20:00,61.04,61.22,60.91,61.12,2134920.0,61.04,61.22,60.91,61.12,2134920.0
2022-11-02 11:30:00,61.13,61.43,60.95,61.08,2596734.0,61.13,61.43,60.95,61.08,2596734.0
2022-11-02 11:40:00,61.08,61.26,60.95,61.13,1756618.0,61.08,61.26,60.95,61.13,1756618.0
2022-11-02 11:50:00,61.14,61.3,60.98,61.27,1372622.0,61.14,61.3,60.98,61.27,1372622.0
2022-11-02 12:00:00,61.26,61.4,61.06,61.17,1731891.0,61.26,61.4,61.06,61.17,1731891.0
2022-11-02 12:10:00,61.17,61.27,60.95,60.98,1442118.0,61.17,61.27,60.95,60.98,1442118.0
2022-11-02 12:20:00,60.98,61.07,60.64,60.66,1772326.0,60.98,61.07,60.64,60.66,1772326.0
2022-11-02 12:30:00,60.67,60.81,60.58,60.73,1404417.0,60.67,60.81,60.58,60.73,1404417.0
2022-11-02 12:40:00,60.72,60.9,60.66,60.7,1575088.0,60.72,60.9,60.66,60.7,1575088.0
2022-11-02 12:50:00,60.7,60.86,60.68,60.74,861257.0,60.7,60.86,60.68,60.74,861257.0
2022-11-02 13:00:00,60.75,60.8,60.52,60.69,1134057.0,60.75,60.8,60.52,60.69,1134057.0
2022-11-02 13:10:00,60.69,60.86,60.61,60.71,942362.0,60.69,60.86,60.61,60.71,942362.0
2022-11-02 13:20:00,60.71,60.71,60.38,60.46,1232255.0,60.71,60.71,60.38,60.46,1232255.0
2022-11-02 13:30:00,60.45,60.58,60.42,60.51,866963.0,60.45,60.58,60.42,60.51,866963.0
2022-11-02 13:40:00,60.51,60.84,60.5,60.79,1338633.0,60.51,60.84,60.5,60.79,1338633.0
2022-11-02 13:50:00,60.78,61.05,60.74,61.01,1410881.0,60.78,61.05,60.74,61.01,1410881.0
2022-11-02 14:00:00,61.01,62.49,60.65,62.18,6764544.0,61.01,62.49,60.65,62.18,6764544.0
2022-11-02 14:10:00,62.17,62.37,61.5,61.77,3631343.0,62.17,62.37,61.5,61.77,3631343.0
2022-11-02 14:20:00,61.77,62.42,61.57,62.38,2912744.0,61.77,62.42,61.57,62.38,2912744.0
2022-11-02 14:30:00,62.39,62.51,60.47,61.0,5590730.0,62.39,62.51,60.47,61.0,5590730.0
2022-11-02 14:40:00,60.99,61.92,60.7,60.94,4371858.0,60.99,61.92,60.7,60.94,4371858.0
2022-11-02 14:50:00,60.95,61.12,59.93,60.19,4360703.0,60.95,61.12,59.93,60.19,4360703.0
2022-11-02 15:00:00,60.18,60.85,60.01,60.72,3387180.0,60.18,60.85,60.01,60.72,3387180.0
2022-11-02 15:10:00,60.72,60.72,59.75,59.75,2996284.0,60.72,60.72,59.75,59.75,2996284.0
2022-11-02 15:20:00,59.76,59.77,58.9,59.1,4190796.0,59.76,59.77,58.9,59.1,4190796.0
2022-11-02 15:30:00,59.09,59.2,58.88,59.05,3087258.0,59.09,59.2,58.88,59.05,3087258.0
2022-11-02 15:40:00,59.05,59.18,58.63,58.8,3028911.0,59.05,59.18,58.63,58.8,3028911.0
2022-11-02 15:50:00,58.8,58.89,58.57,58.62,4449490.0,58.8,58.89,58.57,58.62,4449490.0
2022-11-03 09:30:00,58.11,59.09,58.02,58.76,4767290.0,58.11,59.09,58.02,58.76,4767290.0
2022-11-03 09:40:00,58.78,59.25,58.11,59.03,4169197.0,58.78,59.25,58.11,59.03,4169197.0
2022-11-03 09:50:00,59.02,59.39,58.85,59.04,3316550.0,59.02,59.39,58.85,59.04,3316550.0
2022-11-03 10:00:00,59.04,59.64,58.76,59.51,4017127.0,59.04,59.64,58.76,59.51,4017127.0
2022-11-03 10:10:00,59.52,60.35,59.5,60.08,3913582.0,59.52,60.35,59.5,60.08,3913582.0
2022-11-03 10:20:00,60.09,61.18,59.9,61.16,5381381.0,60.09,61.18,59.9,61.16,5381381.0
2022-11-03 10:30:00,61.17,61.29,60.74,61.23,3732868.0,61.17,61.29,60.74,61.23,3732868.0
2022-11-03 10:40:00,61.23,61.89,61.17,61.83,3225001.0,61.23,61.89,61.17,61.83,3225001.0
2022-11-03 10:50:00,61.83,61.91,61.34,61.79,3202445.0,61.83,61.91,61.34,61.79,3202445.0
2022-11-03 11:00:00,61.79,62.28,61.51,61.66,4249119.0,61.79,62.28,61.51,61.66,4249119.0
2022-11-03 11:10:00,61.65,61.68,60.82,60.97,3271456.0,61.65,61.68,60.82,60.97,3271456.0
2022-11-03 11:20:00,60.98,61.06,60.53,60.73,2534491.0,60.98,61.06,60.53,60.73,2534491.0
2022-11-03 11:30:00,60.73,60.97,60.56,60.87,1843509.0,60.73,60.97,60.56,60.87,1843509.0
2022-11-03 11:40:00,60.86,61.41,60.8,61.2,2706775.0,60.86,61.41,60.8,61.2,2706775.0
2022-11-03 11:50:00,61.21,61.24,60.65,60.66,1823369.0,61.21,61.24,60.65,60.66,1823369.0
2022-11-03 12:00:00,60.67,61.08,60.47,60.7,2177011.0,60.67,61.08,60.47,60.7,2177011.0
2022-11-03 12:10:00,60.7,61.15,60.61,60.97,1574488.0,60.7,61.15,60.61,60.97,1574488.0
2022-11-03 12:20:00,60.97,61.35,60.83,61.27,1857149.0,60.97,61.35,60.83,61.27,1857149.0
2022-11-03 12:30:00,61.27,61.27,60.7,60.83,1625047.0,61.27,61.27,60.7,60.83,1625047.0
2022-11-03 12:40:00,60.82,61.14,60.75,61.01,1102375.0,60.82,61.14,60.75,61.01,1102375.0
2022-11-03 12:50:00,61.02,61.33,61.01,61.16,1322632.0,61.02,61.33,61.01,61.16,1322632.0
2022-11-03 13:00:00,61.15,61.24,60.88,61.05,1020151.0,61.15,61.24,60.88,61.05,1020151.0
2022-11-03 13:10:00,61.04,61.27,60.93,61.04,1138576.0,61.04,61.27,60.93,61.04,1138576.0
2022-11-03 13:20:00,61.04,61.12,60.83,61.06,1066556.0,61.04,61.12,60.83,61.06,1066556.0
2022-11-03 13:30:00,61.06,61.17,60.9,61.06,981666.0,61.06,61.17,60.9,61.06,981666.0
2022-11-03 13:40:00,61.06,61.13,60.93,60.98,892253.0,61.06,61.13,60.93,60.98,892253.0
2022-11-03 13:50:00,60.99,61.04,60.59,60.61,1048486.0,60.99,61.04,60.59,60.61,1048486.0
2022-11-03 14:00:00,60.61,60.77,60.57,60.74,1004913.0,60.61,60.77,60.57,60.74,1004913.0
2022-11-03 14:10:00,60.75,60.87,60.57,60.87,909590.0,60.75,60.87,60.57,60.87,909590.0
2022-11-03 14:20:00,60.87,61.08,60.86,60.98,1137256.0,60.87,61.08,60.86,60.98,1137256.0
2022-11-03 14:30:00,60.99,61.1,60.8,60.9,900920.0,60.99,61.1,60.8,60.9,900920.0
2022-11-03 14:40:00,60.9,61.01,60.77,60.86,785209.0,60.9,61.01,60.77,60.86,785209.0
2022-11-03 14:50:00,60.86,61.03,60.8,61.01,752877.0,60.86,61.03,60.8,61.01,752877.0
2022-11-03 15:00:00,61.02,61.09,60.86,60.92,943765.0,61.02,61.09,60.86,60.92,943765.0
2022-11-03 15:10:00,60.93,61.03,60.86,60.9,708088.0,60.93,61.03,60.86,60.9,708088.0
2022-11-03 15:20:00,60.9,61.08,60.89,61.02,963202.0,60.9,61.08,60.89,61.02,963202.0
2022-11-03 15:30:00,61.02,61.19,60.82,60.84,1415427.0,61.02,61.19,60.82,60.84,1415427.0
2022-11-03 15:40:00,60.84,60.93,60.55,60.61,1467486.0,60.84,60.93,60.55,60.61,1467486.0
2022-11-03 15:50:00,60.62,60.64,60.05,60.05,4325472.0,60.62,60.64,60.05,60.05,4325472.0
2022-11-04 09:30:00,62.49,63.0,60.85,61.11,6148737.0,62.49,63.0,60.85,61.11,6148737.0
2022-11-04 09:40:00,61.12,61.55,60.53,60.7,3592068.0,61.12,61.55,60.53,60.7,3592068.0
2022-11-04 09:50:00,60.68,61.78,60.65,61.72,3310704.0,60.68,61.78,60.65,61.72,3310704.0
2022-11-04 10:00:00,61.72,62.05,61.29,61.61,2920341.0,61.72,62.05,61.29,61.61,2920341.0
2022-11-04 10:10:00,61.63,62.59,61.44,62.34,3561612.0,61.63,62.59,61.44,62.34,3561612.0
2022-11-04 10:20:00,62.34,62.79,62.24,62.42,2747998.0,62.34,62.79,62.24,62.42,2747998.0
2022-11-04 10:30:00,62.42,62.83,62.32,62.51,2373784.0,62.42,62.83,62.32,62.51,2373784.0
2022-11-04 10:40:00,62.51,62.83,62.27,62.53,1928947.0,62.51,62.83,62.27,62.53,1928947.0
2022-11-04 10:50:00,62.51,62.58,61.87,62.13,2235132.0,62.51,62.58,61.87,62.13,2235132.0
2022-11-04 11:00:00,62.13,62.34,61.67,61.79,1652185.0,62.13,62.34,61.67,61.79,1652185.0
2022-11-04 11:10:00,61.78,62.11,61.58,61.93,2064502.0,61.78,62.11,61.58,61.93,2064502.0
2022-11-04 11:20:00,61.94,62.24,61.6,61.74,1568348.0,61.94,62.24,61.6,61.74,1568348.0
2022-11-04 11:30:00,61.74,62.13,61.65,61.77,1561134.0,61.74,62.13,61.65,61.77,1561134.0
2022-11-04 11:40:00,61.76,61.78,61.34,61.41,1329467.0,61.76,61.78,61.34,61.41,1329467.0
2022-11-04 11:50:00,61.41,61.41,60.99,61.01,1951371.0,61.41,61.41,60.99,61.01,1951371.0
2022-11-04 12:00:00,60.99,61.44,60.82,61.4,1808694.0,60.99,61.44,60.82,61.4,1808694.0
2022-11-04 12:10:00,61.39,61.92,61.16,61.79,1781728.0,61.39,61.92,61.16,61.79,1781728.0
2022-11-04 12:20:00,61.78,62.01,61.64,61.91,1241930.0,61.78,62.01,61.64,61.91,1241930.0
2022-11-04 12:30:00,61.92,61.94,61.43,61.45,1207466.0,61.92,61.94,61.43,61.45,1207466.0
2022-11-04 12:40:00,61.45,61.45,61.06,61.07,1282653.0,61.45,61.45,61.06,61.07,1282653.0
2022-11-04 12:50:00,61.08,61.39,61.06,61.33,1161317.0,61.08,61.39,61.06,61.33,1161317.0
2022-11-04 13:00:00,61.33,61.54,61.04,61.05,1330257.0,61.33,61.54,61.04,61.05,1330257.0
2022-11-04 13:10:00,61.04,61.55,61.04,61.42,1020135.0,61.04,61.55,61.04,61.42,1020135.0
2022-11-04 13:20:00,61.43,61.5,61.17,61.21,733124.0,61.43,61.5,61.17,61.21,733124.0
2022-11-04 13:30:00,61.21,61.41,61.1,61.29,816628.0,61.21,61.41,61.1,61.29,816628.0
2022-11-04 13:40:00,61.28,61.31,60.98,61.15,766703.0,61.28,61.31,60.98,61.15,766703.0
2022-11-04 13:50:00,61.15,61.16,60.82,60.88,942767.0,61.15,61.16,60.82,60.88,942767.0
2022-11-04 14:00:00,60.88,61.04,60.63,60.66,1082257.0,60.88,61.04,60.63,60.66,1082257.0
2022-11-04 14:10:00,60.65,61.16,60.62,61.15,1067008.0,60.65,61.16,60.62,61.15,1067008.0
2022-11-04 14:20:00,61.13,61.34,61.02,61.25,926651.0,61.13,61.34,61.02,61.25,926651.0
2022-11-04 14:30:00,61.26,61.39,61.15,61.33,1178204.0,61.26,61.39,61.15,61.33,1178204.0
2022-11-04 14:40:00,61.33,61.55,61.26,61.32,1341713.0,61.33,61.55,61.26,61.32,1341713.0
2022-11-04 14:50:00,61.31,61.56,61.29,61.44,1362305.0,61.31,61.56,61.29,61.44,1362305.0
2022-11-04 15:00:00,61.44,61.88,61.31,61.84,1407183.0,61.44,61.88,61.31,61.84,1407183.0
2022-11-04 15:10:00,61.84,62.06,61.78,61.94,1766435.0,61.84,62.06,61.78,61.94,1766435.0
2022-11-04 15:20:00,61.93,62.07,61.77,62.0,1758152.0,61.93,62.07,61.77,62.0,1758152.0
2022-11-04 15:30:00,62.01,62.2,61.88,62.01,1779248.0,62.01,62.2,61.88,62.01,1779248.0
2022-11-04 15:40:00,62.0,62.19,61.85,61.95,2181374.0,62.0,62.19,61.85,61.95,2181374.0
2022-11-04 15:50:00,61.95,62.25,61.86,62.24,3547041.0,61.95,62.25,61.86,62.24,3547041.0
2022-11-07 09:30:00,62.93,63.53,61.88,62.19,3849666.0,62.93,63.53,61.88,62.19,3849666.0
2022-11-07 09:40:00,62.2,62.55,61.41,61.46,2907266.0,62.2,62.55,61.41,61.46,2907266.0
2022-11-07 09:50:00,61.46,62.04,61.4,61.8,2457441.0,61.46,62.04,61.4,61.8,2457441.0
2022-11-07 10:00:00,61.81,62.54,61.78,62.35,2610259.0,61.81,62.54,61.78,62.35,2610259.0
2022-11-07 10:10:00,62.35,62.72,62.12,62.45,1938483.0,62.35,62.72,62.12,62.45,1938483.0
2022-11-07 10:20:00,62.44,62.44,61.78,61.93,1863465.0,62.44,62.44,61.78,61.93,1863465.0
2022-11-07 10:30:00,61.93,61.95,61.54,61.62,1465629.0,61.93,61.95,61.54,61.62,1465629.0
2022-11-07 10:40:00,61.6,61.87,61.42,61.75,1504124.0,61.6,61.87,61.42,61.75,1504124.0
2022-11-07 10:50:00,61.75,62.11,61.68,62.06,1321829.0,61.75,62.11,61.68,62.06,1321829.0
2022-11-07 11:00:00,62.07,62.13,61.78,62.01,1492716.0,62.07,62.13,61.78,62.01,1492716.0
2022-11-07 11:10:00,62.01,62.05,61.6,61.76,1165091.0,62.01,62.05,61.6,61.76,1165091.0
2022-11-07 11:20:00,61.76,62.29,61.7,62.25,1508603.0,61.76,62.29,61.7,62.25,1508603.0
2022-11-07 11:30:00,62.25,62.45,62.24,62.37,1158966.0,62.25,62.45,62.24,62.37,1158966.0
2022-11-07 11:40:00,62.37,62.41,61.81,61.95,1427227.0,62.37,62.41,61.81,61.95,1427227.0
2022-11-07 11:50:00,61.95,61.99,61.68,61.72,868243.0,61.95,61.99,61.68,61.72,868243.0
2022-11-07 12:00:00,61.72,61.88,61.61,61.79,1024396.0,61.72,61.88,61.61,61.79,1024396.0
2022-11-07 12:10:00,61.79,61.92,61.61,61.84,1002491.0,61.79,61.92,61.61,61.84,1002491.0
2022-11-07 12:20:00,61.85,61.99,61.75,61.86,960314.0,61.85,61.99,61.75,61.86,960314.0
2022-11-07 12:30:00,61.87,61.99,61.68,61.77,839039.0,61.87,61.99,61.68,61.77,839039.0
2022-11-07 12:40:00,61.77,61.83,61.55,61.65,788318.0,61.77,61.83,61.55,61.65,788318.0
2022-11-07 12:50:00,61.64,61.75,61.52,61.66,698920.0,61.64,61.75,61.52,61.66,698920.0
2022-11-07 13:00:00,61.66,61.81,61.62,61.79,720317.0,61.66,61.81,61.62,61.79,720317.0
2022-11-07 13:10:00,61.79,61.86,61.69,61.85,714933.0,61.79,61.86,61.69,61.85,714933.0
2022-11-07 13:20:00,61.85,61.99,61.74,61.97,684427.0,61.85,61.99,61.74,61.97,684427.0
2022-11-07 13:30:00,61.97,62.02,61.85,61.96,680928.0,61.97,62.02,61.85,61.96,680928.0
2022-11-07 13:40:00,61.97,61.97,61.77,61.95,667807.0,61.97,61.97,61.77,61.95,667807.0
2022-11-07 13:50:00,61.94,62.16,61.94,62.13,655389.0,61.94,62.16,61.94,62.13,655389.0
2022-11-07 14:00:00,62.14,62.34,62.14,62.33,792546.0,62.14,62.34,62.14,62.33,792546.0
2022-11-07 14:10:00,62.32,62.65,62.31,62.63,1079714.0,62.32,62.65,62.31,62.63,1079714.0
2022-11-07 14:20:00,62.62,62.67,62.53,62.63,1525344.0,62.62,62.67,62.53,62.63,1525344.0
2022-11-07 14:30:00,62.63,62.8,62.52,62.8,1172390.0,62.63,62.8,62.52,62.8,1172390.0
2022-11-07 14:40:00,62.79,62.81,62.54,62.61,969285.0,62.79,62.81,62.54,62.61,969285.0
2022-11-07 14:50:00,62.59,62.66,62.53,62.58,906711.0,62.59,62.66,62.53,62.58,906711.0
2022-11-07 15:00:00,62.58,62.88,62.57,62.88,1194116.0,62.58,62.88,62.57,62.88,1194116.0
2022-11-07 15:10:00,62.87,63.16,62.82,63.11,1505013.0,62.87,63.16,62.82,63.11,1505013.0
2022-11-07 15:20:00,63.1,63.28,63.02,63.16,1634582.0,63.1,63.28,63.02,63.16,1634582.0
2022-11-07 15:30:00,63.16,63.39,63.1,63.32,1848664.0,63.16,63.39,63.1,63.32,1848664.0
2022-11-07 15:40:00,63.32,63.41,63.26,63.33,1457575.0,63.32,63.41,63.26,63.33,1457575.0
2022-11-07 15:50:00,63.33,63.34,62.98,63.09,2818486.0,63.33,63.34,62.98,63.09,2818486.0
2022-11-08 09:30:00,64.09,64.55,63.47,63.59,4847660.0,64.09,64.55,63.47,63.59,4847660.0
2022-11-08 09:40:00,63.59,63.66,63.05,63.55,3231658.0,63.59,63.66,63.05,63.55,3231658.0
2022-11-08 09:50:00,63.54,64.14,63.37,63.78,3457821.0,63.54,64.14,63.37,63.78,3457821.0
2022-11-08 10:00:00,63.78,63.96,63.4,63.64,2898085.0,63.78,63.96,63.4,63.64,2898085.0
2022-11-08 10:10:00,63.63,64.2,63.47,64.03,2694306.0,63.63,64.2,63.47,64.03,2694306.0
2022-11-08 10:20:00,64.03,64.48,64.02,64.35,2857175.0,64.03,64.48,64.02,64.35,2857175.0
2022-11-08 10:30:00,64.34,64.69,64.3,64.54,2394246.0,64.34,64.69,64.3,64.54,2394246.0
2022-11-08 10:40:00,64.54,64.65,64.32,64.51,1984172.0,64.54,64.65,64.32,64.51,1984172.0
2022-11-08 10:50:00,64.53,64.57,64.19,64.24,1550066.0,64.53,64.57,64.19,64.24,1550066.0
2022-11-08 11:00:00,64.24,64.49,64.05,64.47,1566079.0,64.24,64.49,64.05,64.47,1566079.0
2022-11-08 11:10:00,64.48,64.75,64.44,64.59,1660688.0,64.48,64.75,64.44,64.59,1660688.0
2022-11-08 11:20:00,64.59,64.76,64.56,64.64,1285461.0,64.59,64.76,64.56,64.64,1285461.0
2022-11-08 11:30:00,64.64,64.93,64.51,64.9,1661627.0,64.64,64.93,64.51,64.9,1661627.0
2022-11-08 11:40:00,64.91,64.96,64.44,64.45,1457335.0,64.91,64.96,64.44,64.45,1457335.0
2022-11-08 11:50:00,64.44,64.61,64.34,64.47,1244115.0,64.44,64.61,64.34,64.47,1244115.0
2022-11-08 12:00:00,64.47,64.61,64.43,64.49,901482.0,64.47,64.61,64.43,64.49,901482.0
2022-11-08 12:10:00,64.49,64.6,64.06,64.21,1243418.0,64.49,64.6,64.06,64.21,1243418.0
2022-11-08 12:20:00,64.2,64.28,64.07,64.23,748331.0,64.2,64.28,64.07,64.23,748331.0
2022-11-08 12:30:00,64.23,64.35,64.09,64.34,958979.0,64.23,64.35,64.09,64.34,958979.0
2022-11-08 12:40:00,64.35,64.57,64.22,64.44,1124953.0,64.35,64.57,64.22,64.44,1124953.0
2022-11-08 12:50:00,64.43,64.55,64.27,64.43,672440.0,64.43,64.55,64.27,64.43,672440.0
2022-11-08 13:00:00,64.43,64.56,64.3,64.52,908234.0,64.43,64.56,64.3,64.52,908234.0
2022-11-08 13:10:00,64.52,64.69,64.47,64.54,852437.0,64.52,64.69,64.47,64.54,852437.0
2022-11-08 13:20:00,64.54,64.55,63.98,64.08,1738146.0,64.54,64.55,63.98,64.08,1738146.0
2022-11-08 13:30:00,64.09,64.09,63.75,63.94,1543432.0,64.09,64.09,63.75,63.94,1543432.0
2022-11-08 13:40:00,63.93,64.11,63.78,63.8,1169941.0,63.93,64.11,63.78,63.8,1169941.0
2022-11-08 13:50:00,63.8,63.99,63.25,63.39,1515012.0,63.8,63.99,63.25,63.39,1515012.0
2022-11-08 14:00:00,63.38,63.56,63.17,63.21,1112026.0,63.38,63.56,63.17,63.21,1112026.0
2022-11-08 14:10:00,63.2,63.4,63.06,63.18,1244079.0,63.2,63.4,63.06,63.18,1244079.0
2022-11-08 14:20:00,63.18,63.24,62.51,62.55,1835948.0,63.18,63.24,62.51,62.55,1835948.0
2022-11-08 14:30:00,62.54,63.04,62.36,62.97,1872315.0,62.54,63.04,62.36,62.97,1872315.0
2022-11-08 14:40:00,62.98,63.3,62.9,63.2,1689858.0,62.98,63.3,62.9,63.2,1689858.0
2022-11-08 14:50:00,63.21,63.34,63.1,63.24,911625.0,63.21,63.34,63.1,63.24,911625.0
2022-11-08 15:00:00,63.24,63.63,63.17,63.51,1418648.0,63.24,63.63,63.17,63.51,1418648.0
2022-11-08 15:10:00,63.52,63.64,63.44,63.53,1140350.0,63.52,63.64,63.44,63.53,1140350.0
2022-11-08 15:20:00,63.53,63.89,63.49,63.88,1496518.0,63.53,63.89,63.49,63.88,1496518.0
2022-11-08 15:30:00,63.87,64.2,63.86,63.97,1848931.0,63.87,64.2,63.86,63.97,1848931.0
2022-11-08 15:40:00,63.98,64.15,63.82,63.99,1547880.0,63.98,64.15,63.82,63.99,1547880.0
2022-11-08 15:50:00,63.99,64.05,63.78,63.83,2253306.0,63.99,64.05,63.78,63.83,2253306.0
2022-11-09 09:30:00,62.21,63.05,61.23,61.25,4540068.0,62.21,63.05,61.23,61.25,4540068.0
2022-11-09 09:40:00,61.25,62.28,61.21,61.96,3218480.0,61.25,62.28,61.21,61.96,3218480.0
2022-11-09 09:50:00,61.97,62.0,61.37,61.39,1950472.0,61.97,62.0,61.37,61.39,1950472.0
2022-11-09 10:00:00,61.39,61.82,61.12,61.62,2716768.0,61.39,61.82,61.12,61.62,2716768.0
2022-11-09 10:10:00,61.61,61.62,61.18,61.29,1695317.0,61.61,61.62,61.18,61.29,1695317.0
2022-11-09 10:20:00,61.29,61.55,61.04,61.07,1690378.0,61.29,61.55,61.04,61.07,1690378.0
2022-11-09 10:30:00,61.07,61.15,60.68,60.92,1985538.0,61.07,61.15,60.68,60.92,1985538.0
2022-11-09 10:40:00,60.91,61.23,60.81,61.17,1591730.0,60.91,61.23,60.81,61.17,1591730.0
2022-11-09 10:50:00,61.18,61.24,60.83,61.04,1333713.0,61.18,61.24,60.83,61.04,1333713.0
2022-11-09 11:00:00,61.05,61.38,61.0,61.33,1663564.0,61.05,61.38,61.0,61.33,1663564.0
2022-11-09 11:10:00,61.33,61.48,61.21,61.37,1083440.0,61.33,61.48,61.21,61.37,1083440.0
2022-11-09 11:20:00,61.38,61.51,61.24,61.36,1074048.0,61.38,61.51,61.24,61.36,1074048.0
2022-11-09 11:30:00,61.36,61.39,61.11,61.15,766761.0,61.36,61.39,61.11,61.15,766761.0
2022-11-09 11:40:00,61.13,61.64,61.09,61.5,1199273.0,61.13,61.64,61.09,61.5,1199273.0
2022-11-09 11:50:00,61.51,61.63,61.31,61.34,1062864.0,61.51,61.63,61.31,61.34,1062864.0
2022-11-09 12:00:00,61.34,61.42,61.15,61.17,866270.0,61.34,61.42,61.15,61.17,866270.0
2022-11-09 12:10:00,61.16,61.23,61.03,61.04,803941.0,61.16,61.23,61.03,61.04,803941.0
2022-11-09 12:20:00,61.04,61.08,60.88,60.99,711617.0,61.04,61.08,60.88,60.99,711617.0
2022-11-09 12:30:00,60.98,61.07,60.92,60.92,569382.0,60.98,61.07,60.92,60.92,569382.0
2022-11-09 12:40:00,60.93,60.96,60.72,60.85,728024.0,60.93,60.96,60.72,60.85,728024.0
2022-11-09 12:50:00,60.85,60.97,60.71,60.92,734247.0,60.85,60.97,60.71,60.92,734247.0
2022-11-09 13:00:00,60.93,61.13,60.77,60.91,1197100.0,60.93,61.13,60.77,60.91,1197100.0
2022-11-09 13:10:00,60.9,61.04,60.77,60.89,720403.0,60.9,61.04,60.77,60.89,720403.0
2022-11-09 13:20:00,60.88,60.91,60.55,60.6,848303.0,60.88,60.91,60.55,60.6,848303.0
2022-11-09 13:30:00,60.6,60.6,60.15,60.17,1414500.0,60.6,60.6,60.15,60.17,1414500.0
2022-11-09 13:40:00,60.17,60.3,59.95,60.16,1353713.0,60.17,60.3,59.95,60.16,1353713.0
2022-11-09 13:50:00,60.16,60.25,59.96,60.21,874916.0,60.16,60.25,59.96,60.21,874916.0
2022-11-09 14:00:00,60.2,60.48,60.17,60.37,888458.0,60.2,60.48,60.17,60.37,888458.0
2022-11-09 14:10:00,60.38,60.5,60.3,60.47,732464.0,60.38,60.5,60.3,60.47,732464.0
2022-11-09 14:20:00,60.47,60.5,60.32,60.48,635895.0,60.47,60.5,60.32,60.48,635895.0
2022-11-09 14:30:00,60.49,60.5,60.01,60.04,954542.0,60.49,60.5,60.01,60.04,954542.0
2022-11-09 14:40:00,60.04,60.19,59.96,60.05,915705.0,60.04,60.19,59.96,60.05,915705.0
2022-11-09 14:50:00,60.05,60.06,59.89,59.95,819316.0,60.05,60.06,59.89,59.95,819316.0
2022-11-09 15:00:00,59.94,60.21,59.89,60.08,1194962.0,59.94,60.21,59.89,60.08,1194962.0
2022-11-09 15:10:00,60.08,60.14,59.93,60.08,1118190.0,60.08,60.14,59.93,60.08,1118190.0
2022-11-09 15:20:00,60.08,60.25,59.96,60.19,1067829.0,60.08,60.25,59.96,60.19,1067829.0
2022-11-09 15:30:00,60.19,60.23,59.98,59.98,1214335.0,60.19,60.23,59.98,59.98,1214335.0
2022-11-09 15:40:00,59.98,60.07,59.8,59.86,1414347.0,59.98,60.07,59.8,59.86,1414347.0
2022-11-09 15:50:00,59.87,60.16,59.86,59.9,3185468.0,59.87,60.16,59.86,59.9,3185468.0
2022-11-10 09:30:00,64.3,64.9,63.67,64.39,7193709.0,64.3,64.9,63.67,64.39,7193709.0
2022-11-10 09:40:00,64.39,64.83,63.62,64.81,4866189.0,64.39,64.83,63.62,64.81,4866189.0
2022-11-10 09:50:00,64.81,66.04,64.71,66.02,4966881.0,64.81,66.04,64.71,66.02,4966881.0
2022-11-10 10:00:00,66.01,66.44,65.67,66.37,3956890.0,66.01,66.44,65.67,66.37,3956890.0
2022-11-10 10:10:00,66.37,66.84,66.24,66.41,4094282.0,66.37,66.84,66.24,66.41,4094282.0
2022-11-10 10:20:00,66.41,66.76,66.28,66.7,3125807.0,66.41,66.76,66.28,66.7,3125807.0
2022-11-10 10:30:00,66.7,66.93,66.29,66.61,4339421.0,66.7,66.93,66.29,66.61,4339421.0
2022-11-10 10:40:00,66.61,67.23,66.59,67.14,3354590.0,66.61,67.23,66.59,67.14,3354590.0
2022-11-10 10:50:00,67.15,67.33,67.07,67.13,2905734.0,67.15,67.33,67.07,67.13,2905734.0
2022-11-10 11:00:00,67.13,67.22,66.85,66.9,2384078.0,67.13,67.22,66.85,66.9,2384078.0
2022-11-10 11:10:00,66.9,67.2,66.53,67.06,2353566.0,66.9,67.2,66.53,67.06,2353566.0
2022-11-10 11:20:00,67.06,67.32,67.0,67.08,1821032.0,67.06,67.32,67.0,67.08,1821032.0
2022-11-10 11:30:00,67.08,67.33,67.07,67.31,1368213.0,67.08,67.33,67.07,67.31,1368213.0
2022-11-10 11:40:00,67.31,67.33,66.97,67.13,1374102.0,67.31,67.33,66.97,67.13,1374102.0
2022-11-10 11:50:00,67.12,67.75,67.1,67.55,2583475.0,67.12,67.75,67.1,67.55,2583475.0
2022-11-10 12:00:00,67.54,67.8,67.39,67.63,1738771.0,67.54,67.8,67.39,67.63,1738771.0
2022-11-10 12:10:00,67.64,67.71,67.22,67.29,1521887.0,67.64,67.71,67.22,67.29,1521887.0
2022-11-10 12:20:00,67.3,67.33,67.03,67.12,1292173.0,67.3,67.33,67.03,67.12,1292173.0
2022-11-10 12:30:00,67.11,67.11,66.8,66.83,1595714.0,67.11,67.11,66.8,66.83,1595714.0
2022-11-10 12:40:00,66.82,67.21,66.8,67.15,1603410.0,66.82,67.21,66.8,67.15,1603410.0
2022-11-10 12:50:00,67.15,67.4,67.0,67.13,1595177.0,67.15,67.4,67.0,67.13,1595177.0
2022-11-10 13:00:00,67.13,67.88,67.11,67.87,1955846.0,67.13,67.88,67.11,67.87,1955846.0
2022-11-10 13:10:00,67.88,68.04,67.77,67.97,2077586.0,67.88,68.04,67.77,67.97,2077586.0
2022-11-10 13:20:00,67.99,68.0,67.54,67.65,1334302.0,67.99,68.0,67.54,67.65,1334302.0
2022-11-10 13:30:00,67.66,67.71,67.41,67.52,1195570.0,67.66,67.71,67.41,67.52,1195570.0
2022-11-10 13:40:00,67.51,67.97,67.46,67.97,1465681.0,67.51,67.97,67.46,67.97,1465681.0
2022-11-10 13:50:00,67.95,68.12,67.8,67.98,1633948.0,67.95,68.12,67.8,67.98,1633948.0
2022-11-10 14:00:00,67.98,68.32,67.95,68.2,1714570.0,67.98,68.32,67.95,68.2,1714570.0
2022-11-10 14:10:00,68.2,68.26,68.06,68.07,1010386.0,68.2,68.26,68.06,68.07,1010386.0
2022-11-10 14:20:00,68.07,68.26,68.04,68.19,1231508.0,68.07,68.26,68.04,68.19,1231508.0
2022-11-10 14:30:00,68.18,68.21,68.02,68.12,1315916.0,68.18,68.21,68.02,68.12,1315916.0
2022-11-10 14:40:00,68.12,68.22,68.02,68.03,1027220.0,68.12,68.22,68.02,68.03,1027220.0
2022-11-10 14:50:00,68.03,68.3,68.0,68.25,1231942.0,68.03,68.3,68.0,68.25,1231942.0
2022-11-10 15:00:00,68.24,68.33,68.01,68.31,1299957.0,68.24,68.33,68.01,68.31,1299957.0
2022-11-10 15:10:00,68.31,68.53,68.31,68.43,1803813.0,68.31,68.53,68.31,68.43,1803813.0
2022-11-10 15:20:00,68.43,68.74,68.33,68.73,1817131.0,68.43,68.74,68.33,68.73,1817131.0
2022-11-10 15:30:00,68.73,68.8,68.5,68.52,1912854.0,68.73,68.8,68.5,68.52,1912854.0
2022-11-10 15:40:00,68.53,68.63,68.32,68.34,2551636.0,68.53,68.63,68.32,68.34,2551636.0
2022-11-10 15:50:00,68.35,68.59,68.23,68.46,4594802.0,68.35,68.59,68.23,68.46,4594802.0
2022-11-11 09:30:00,69.54,69.85,68.29,68.58,5924006.0,69.54,69.85,68.29,68.58,5924006.0
2022-11-11 09:40:00,68.58,70.07,68.53,70.01,4663325.0,68.58,70.07,68.53,70.01,4663325.0
2022-11-11 09:50:00,70.01,70.27,69.48,70.02,4479194.0,70.01,70.27,69.48,70.02,4479194.0
2022-11-11 10:00:00,70.04,70.45,69.51,70.16,3859474.0,70.04,70.45,69.51,70.16,3859474.0
2022-11-11 10:10:00,70.15,71.2,69.98,71.11,3331255.0,70.15,71.2,69.98,71.11,3331255.0
2022-11-11 10:20:00,71.11,71.25,70.66,70.98,2490069.0,71.11,71.25,70.66,70.98,2490069.0
2022-11-11 10:30:00,70.97,71.0,70.47,70.64,2490514.0,70.97,71.0,70.47,70.64,2490514.0
2022-11-11 10:40:00,70.63,71.34,70.31,71.3,2923913.0,70.63,71.34,70.31,71.3,2923913.0
2022-11-11 10:50:00,71.31,71.62,71.19,71.58,2856633.0,71.31,71.62,71.19,71.58,2856633.0
2022-11-11 11:00:00,71.59,72.22,71.51,71.68,4319758.0,71.59,72.22,71.51,71.68,4319758.0
2022-11-11 11:10:00,71.69,71.83,71.3,71.69,3314217.0,71.69,71.83,71.3,71.69,3314217.0
2022-11-11 11:20:00,71.69,71.76,70.77,70.78,2728479.0,71.69,71.76,70.77,70.78,2728479.0
2022-11-11 11:30:00,70.78,71.16,70.54,71.02,2970708.0,70.78,71.16,70.54,71.02,2970708.0
2022-11-11 11:40:00,71.02,71.77,70.94,71.68,2676401.0,71.02,71.77,70.94,71.68,2676401.0
2022-11-11 11:50:00,71.7,72.21,71.69,72.14,3054069.0,71.7,72.21,71.69,72.14,3054069.0
2022-11-11 12:00:00,72.14,72.27,71.82,72.15,2582035.0,72.14,72.27,71.82,72.15,2582035.0
2022-11-11 12:10:00,72.15,72.48,72.1,72.28,2559161.0,72.15,72.48,72.1,72.28,2559161.0
2022-11-11 12:20:00,72.28,72.37,72.06,72.26,1951680.0,72.28,72.37,72.06,72.26,1951680.0
2022-11-11 12:30:00,72.27,72.39,71.98,72.1,1952057.0,72.27,72.39,71.98,72.1,1952057.0
2022-11-11 12:40:00,72.1,72.19,71.86,72.02,1173505.0,72.1,72.19,71.86,72.02,1173505.0
2022-11-11 12:50:00,72.01,72.49,71.99,72.32,1526488.0,72.01,72.49,71.99,72.32,1526488.0
2022-11-11 13:00:00,72.32,72.58,72.31,72.53,1430577.0,72.32,72.58,72.31,72.53,1430577.0
2022-11-11 13:10:00,72.53,72.79,72.42,72.78,1480585.0,72.53,72.79,72.42,72.78,1480585.0
2022-11-11 13:20:00,72.77,72.88,72.63,72.81,1291619.0,72.77,72.88,72.63,72.81,1291619.0
2022-11-11 13:30:00,72.81,73.07,72.78,72.86,1688427.0,72.81,73.07,72.78,72.86,1688427.0
2022-11-11 13:40:00,72.86,72.97,72.55,72.7,1452861.0,72.86,72.97,72.55,72.7,1452861.0
2022-11-11 13:50:00,72.69,73.09,72.65,72.95,1765567.0,72.69,73.09,72.65,72.95,1765567.0
2022-11-11 14:00:00,72.96,73.25,72.94,72.99,1870518.0,72.96,73.25,72.94,72.99,1870518.0
2022-11-11 14:10:00,72.99,73.04,72.67,72.77,1290134.0,72.99,73.04,72.67,72.77,1290134.0
2022-11-11 14:20:00,72.78,73.02,72.77,72.97,1496708.0,72.78,73.02,72.77,72.97,1496708.0
2022-11-11 14:30:00,72.97,73.25,72.95,73.24,1780135.0,72.97,73.25,72.95,73.24,1780135.0
2022-11-11 14:40:00,73.24,73.25,72.98,73.02,1614046.0,73.24,73.25,72.98,73.02,1614046.0
2022-11-11 14:50:00,73.01,73.32,73.0,73.24,1617567.0,73.01,73.32,73.0,73.24,1617567.0
2022-11-11 15:00:00,73.24,73.26,72.42,72.5,2528942.0,73.24,73.26,72.42,72.5,2528942.0
2022-11-11 15:10:00,72.5,72.59,72.2,72.38,2422630.0,72.5,72.59,72.2,72.38,2422630.0
2022-11-11 15:20:00,72.38,72.69,72.35,72.57,2014497.0,72.38,72.69,72.35,72.57,2014497.0
2022-11-11 15:30:00,72.58,72.78,72.42,72.65,1818476.0,72.58,72.78,72.42,72.65,1818476.0
2022-11-11 15:40:00,72.66,72.73,72.48,72.61,2325464.0,72.66,72.73,72.48,72.61,2325464.0
2022-11-11 15:50:00,72.61,72.78,72.3,72.4,4286780.0,72.61,72.78,72.3,72.4,4286780.0
2022-11-14 09:30:00,75.21,75.25,73.5,74.04,8029847.0,75.21,75.25,73.5,74.04,8029847.0
2022-11-14 09:40:00,74.05,74.2,73.33,73.46,5846767.0,74.05,74.2,73.33,73.46,5846767.0
2022-11-14 09:50:00,73.48,73.67,72.67,72.85,4661125.0,73.48,73.67,72.67,72.85,4661125.0
2022-11-14 10:00:00,72.87,74.38,72.83,74.21,5442023.0,72.87,74.38,72.83,74.21,5442023.0
2022-11-14 10:10:00,74.21,74.55,73.81,74.44,3882204.0,74.21,74.55,73.81,74.44,3882204.0
2022-11-14 10:20:00,74.44,74.49,73.56,73.84,3123102.0,74.44,74.49,73.56,73.84,3123102.0
2022-11-14 10:30:00,73.83,73.86,73.34,73.73,2894108.0,73.83,73.86,73.34,73.73,2894108.0
2022-11-14 10:40:00,73.74,74.28,73.73,73.9,2852950.0,73.74,74.28,73.73,73.9,2852950.0
2022-11-14 10:50:00,73.9,74.44,73.76,74.28,2560932.0,73.9,74.44,73.76,74.28,2560932.0
2022-11-14 11:00:00,74.28,74.31,73.89,73.97,2491398.0,74.28,74.31,73.89,73.97,2491398.0
2022-11-14 11:10:00,73.97,74.01,73.42,73.55,2401985.0,73.97,74.01,73.42,73.55,2401985.0
2022-11-14 11:20:00,73.55,73.88,73.43,73.76,2435790.0,73.55,73.88,73.43,73.76,2435790.0
2022-11-14 11:30:00,73.76,74.36,73.67,74.25,2237249.0,73.76,74.36,73.67,74.25,2237249.0
2022-11-14 11:40:00,74.26,75.02,74.18,74.84,3434124.0,74.26,75.02,74.18,74.84,3434124.0
2022-11-14 11:50:00,74.85,74.85,74.38,74.46,2407176.0,74.85,74.85,74.38,74.46,2407176.0
2022-11-14 12:00:00,74.45,74.84,74.26,74.56,2214272.0,74.45,74.84,74.26,74.56,2214272.0
2022-11-14 12:10:00,74.57,74.69,74.21,74.21,1672398.0,74.57,74.69,74.21,74.21,1672398.0
2022-11-14 12:20:00,74.22,74.58,74.03,74.49,1675709.0,74.22,74.58,74.03,74.49,1675709.0
2022-11-14 12:30:00,74.49,75.05,74.42,75.02,1671676.0,74.49,75.05,74.42,75.02,1671676.0
2022-11-14 12:40:00,75.01,75.02,74.66,74.75,1598851.0,75.01,75.02,74.66,74.75,1598851.0
2022-11-14 12:50:00,74.75,74.89,74.54,74.58,1442628.0,74.75,74.89,74.54,74.58,1442628.0
2022-11-14 13:00:00,74.58,74.77,74.5,74.63,1076732.0,74.58,74.77,74.5,74.63,1076732.0
2022-11-14 13:10:00,74.63,74.73,74.36,74.67,1106715.0,74.63,74.73,74.36,74.67,1106715.0
2022-11-14 13:20:00,74.67,75.03,74.65,75.02,1426366.0,74.67,75.03,74.65,75.02,1426366.0
2022-11-14 13:30:00,75.03,75.09,74.83,74.95,1657437.0,75.03,75.09,74.83,74.95,1657437.0
2022-11-14 13:40:00,74.96,74.96,74.76,74.84,979417.0,74.96,74.96,74.76,74.84,979417.0
2022-11-14 13:50:00,74.84,75.15,74.78,75.1,1368220.0,74.84,75.15,74.78,75.1,1368220.0
2022-11-14 14:00:00,75.11,75.25,74.92,75.07,1581402.0,75.11,75.25,74.92,75.07,1581402.0
2022-11-14 14:10:00,75.06,75.07,74.76,74.87,1370706.0,75.06,75.07,74.76,74.87,1370706.0
2022-11-14 14:20:00,74.87,74.87,74.7,74.84,1205240.0,74.87,74.87,74.7,74.84,1205240.0
2022-11-14 14:30:00,74.84,74.91,74.62,74.63,1275496.0,74.84,74.91,74.62,74.63,1275496.0
2022-11-14 14:40:00,74.63,74.81,74.46,74.53,1209432.0,74.63,74.81,74.46,74.53,1209432.0
2022-11-14 14:50:00,74.52,74.77,74.5,74.63,1385215.0,74.52,74.77,74.5,74.63,1385215.0
2022-11-14 15:00:00,74.64,74.91,74.63,74.77,1601317.0,74.64,74.91,74.63,74.77,1601317.0
2022-11-14 15:10:00,74.78,74.81,74.23,74.44,1902129.0,74.78,74.81,74.23,74.44,1902129.0
2022-11-14 15:20:00,74.44,74.65,74.35,74.37,1797284.0,74.44,74.65,74.35,74.37,1797284.0
2022-11-14 15:30:00,74.37,74.4,73.96,74.04,2523174.0,74.37,74.4,73.96,74.04,2523174.0
2022-11-14 15:40:00,74.04,74.15,73.76,73.84,2159801.0,74.04,74.15,73.76,73.84,2159801.0
2022-11-14 15:50:00,73.85,74.03,73.47,73.49,4248277.0,73.85,74.03,73.47,73.49,4248277.0
2022-11-15 09:30:00,77.25,77.78,76.61,76.66,6046923.0,77.25,77.78,76.61,76.66,6046923.0
2022-11-15 09:40:00,76.66,77.18,76.29,76.54,3897783.0,76.66,77.18,76.29,76.54,3897783.0
2022-11-15 09:50:00,76.53,77.94,76.53,77.92,4409240.0,76.53,77.94,76.53,77.92,4409240.0
2022-11-15 10:00:00,77.92,78.78,77.92,78.32,5465369.0,77.92,78.78,77.92,78.32,5465369.0
2022-11-15 10:10:00,78.32,78.71,77.96,78.04,3686339.0,78.32,78.71,77.96,78.04,3686339.0
2022-11-15 10:20:00,78.03,79.16,77.85,78.76,4146920.0,78.03,79.16,77.85,78.76,4146920.0
2022-11-15 10:30:00,78.76,78.79,78.21,78.33,3013817.0,78.76,78.79,78.21,78.33,3013817.0
2022-11-15 10:40:00,78.32,78.47,77.45,77.6,3128865.0,78.32,78.47,77.45,77.6,3128865.0
2022-11-15 10:50:00,77.59,77.6,76.77,76.8,3045166.0,77.59,77.6,76.77,76.8,3045166.0
2022-11-15 11:00:00,76.78,77.35,76.52,76.91,3855354.0,76.78,77.35,76.52,76.91,3855354.0
2022-11-15 11:10:00,76.9,77.3,76.89,77.13,2414286.0,76.9,77.3,76.89,77.13,2414286.0
2022-11-15 11:20:00,77.13,77.23,76.98,77.04,1848391.0,77.13,77.23,76.98,77.04,1848391.0
2022-11-15 11:30:00,77.05,77.52,77.04,77.11,2436881.0,77.05,77.52,77.04,77.11,2436881.0
2022-11-15 11:40:00,77.11,77.48,76.96,77.38,1812431.0,77.11,77.48,76.96,77.38,1812431.0
2022-11-15 11:50:00,77.37,77.5,77.09,77.41,1485819.0,77.37,77.5,77.09,77.41,1485819.0
2022-11-15 12:00:00,77.41,77.42,77.02,77.15,1382228.0,77.41,77.42,77.02,77.15,1382228.0
2022-11-15 12:10:00,77.16,77.65,77.13,77.38,1901482.0,77.16,77.65,77.13,77.38,1901482.0
2022-11-15 12:20:00,77.38,77.56,77.14,77.3,1256392.0,77.38,77.56,77.14,77.3,1256392.0
2022-11-15 12:30:00,77.3,77.48,77.21,77.42,1084969.0,77.3,77.48,77.21,77.42,1084969.0
2022-11-15 12:40:00,77.42,77.54,77.2,77.49,1046510.0,77.42,77.54,77.2,77.49,1046510.0
2022-11-15 12:50:00,77.49,77.54,77.22,77.34,1185689.0,77.49,77.54,77.22,77.34,1185689.0
2022-11-15 13:00:00,77.34,77.55,77.22,77.3,1244976.0,77.34,77.55,77.22,77.3,1244976.0
2022-11-15 13:10:00,77.3,77.4,77.02,77.08,1827554.0,77.3,77.4,77.02,77.08,1827554.0
2022-11-15 13:20:00,77.08,77.15,76.14,76.24,3361626.0,77.08,77.15,76.14,76.24,3361626.0
2022-11-15 13:30:00,76.22,76.52,75.47,75.63,2830096.0,76.22,76.52,75.47,75.63,2830096.0
2022-11-15 13:40:00,75.63,76.38,75.39,75.89,2737448.0,75.63,76.38,75.39,75.89,2737448.0
2022-11-15 13:50:00,75.89,76.55,75.88,76.32,2076850.0,75.89,76.55,75.88,76.32,2076850.0
2022-11-15 14:00:00,76.33,76.42,75.71,76.21,1996459.0,76.33,76.42,75.71,76.21,1996459.0
2022-11-15 14:10:00,76.18,76.89,76.17,76.71,2454415.0,76.18,76.89,76.17,76.71,2454415.0
2022-11-15 14:20:00,76.7,77.1,76.69,76.84,1989600.0,76.7,77.1,76.69,76.84,1989600.0
2022-11-15 14:30:00,76.85,76.91,76.45,76.47,1538050.0,76.85,76.91,76.45,76.47,1538050.0
2022-11-15 14:40:00,76.48,76.7,76.09,76.12,1542896.0,76.48,76.7,76.09,76.12,1542896.0
2022-11-15 14:50:00,76.12,76.58,76.03,76.47,1892459.0,76.12,76.58,76.03,76.47,1892459.0
2022-11-15 15:00:00,76.47,76.69,76.38,76.51,1750051.0,76.47,76.69,76.38,76.51,1750051.0
2022-11-15 15:10:00,76.51,76.78,76.25,76.66,1763721.0,76.51,76.78,76.25,76.66,1763721.0
2022-11-15 15:20:00,76.65,76.72,76.42,76.54,1377175.0,76.65,76.72,76.42,76.54,1377175.0
2022-11-15 15:30:00,76.54,76.62,76.23,76.56,1835709.0,76.54,76.62,76.23,76.56,1835709.0
2022-11-15 15:40:00,76.56,76.62,76.34,76.45,1586779.0,76.56,76.62,76.34,76.45,1586779.0
2022-11-15 15:50:00,76.45,76.45,76.13,76.38,2919850.0,76.45,76.45,76.13,76.38,2919850.0
2022-11-16 09:30:00,73.6,74.83,73.16,74.65,4610886.0,73.6,74.83,73.16,74.65,4610886.0
2022-11-16 09:40:00,74.64,74.69,72.85,72.92,4320352.0,74.64,74.69,72.85,72.92,4320352.0
2022-11-16 09:50:00,72.91,73.92,72.91,73.44,3388395.0,72.91,73.92,72.91,73.44,3388395.0
2022-11-16 10:00:00,73.43,73.77,73.06,73.15,2086714.0,73.43,73.77,73.06,73.15,2086714.0
2022-11-16 10:10:00,73.14,73.2,72.51,72.69,2730132.0,73.14,73.2,72.51,72.69,2730132.0
2022-11-16 10:20:00,72.69,73.25,72.54,73.17,2872644.0,72.69,73.25,72.54,73.17,2872644.0
2022-11-16 10:30:00,73.17,73.36,72.73,72.88,1999030.0,73.17,73.36,72.73,72.88,1999030.0
2022-11-16 10:40:00,72.87,72.93,72.52,72.74,1646067.0,72.87,72.93,72.52,72.74,1646067.0
2022-11-16 10:50:00,72.74,72.75,72.37,72.44,1672099.0,72.74,72.75,72.37,72.44,1672099.0
2022-11-16 11:00:00,72.44,72.77,72.37,72.75,1576051.0,72.44,72.77,72.37,72.75,1576051.0
2022-11-16 11:10:00,72.75,72.9,72.64,72.78,1350057.0,72.75,72.9,72.64,72.78,1350057.0
2022-11-16 11:20:00,72.78,73.42,72.73,73.33,1901331.0,72.78,73.42,72.73,73.33,1901331.0
2022-11-16 11:30:00,73.33,73.66,73.27,73.49,1993714.0,73.33,73.66,73.27,73.49,1993714.0
2022-11-16 11:40:00,73.49,73.61,73.2,73.5,1639629.0,73.49,73.61,73.2,73.5,1639629.0
2022-11-16 11:50:00,73.49,73.59,72.93,72.94,1398453.0,73.49,73.59,72.93,72.94,1398453.0
2022-11-16 12:00:00,72.96,73.28,72.88,73.24,1262737.0,72.96,73.28,72.88,73.24,1262737.0
2022-11-16 12:10:00,73.24,73.26,72.86,72.92,1014573.0,73.24,73.26,72.86,72.92,1014573.0
2022-11-16 12:20:00,72.93,73.03,72.8,72.97,858869.0,72.93,73.03,72.8,72.97,858869.0
2022-11-16 12:30:00,72.98,73.32,72.84,73.2,1038577.0,72.98,73.32,72.84,73.2,1038577.0
2022-11-16 12:40:00,73.21,73.59,73.15,73.38,1153545.0,73.21,73.59,73.15,73.38,1153545.0
2022-11-16 12:50:00,73.38,73.51,73.02,73.03,945445.0,73.38,73.51,73.02,73.03,945445.0
2022-11-16 13:00:00,73.04,73.09,72.85,72.94,1064517.0,73.04,73.09,72.85,72.94,1064517.0
2022-11-16 13:10:00,72.94,73.15,72.84,72.86,890324.0,72.94,73.15,72.84,72.86,890324.0
2022-11-16 13:20:00,72.86,72.98,72.71,72.72,732871.0,72.86,72.98,72.71,72.72,732871.0
2022-11-16 13:30:00,72.73,72.79,72.38,72.51,1583249.0,72.73,72.79,72.38,72.51,1583249.0
2022-11-16 13:40:00,72.51,72.67,72.43,72.58,1151333.0,72.51,72.67,72.43,72.58,1151333.0
2022-11-16 13:50:00,72.58,72.64,72.41,72.61,995850.0,72.58,72.64,72.41,72.61,995850.0
2022-11-16 14:00:00,72.61,72.8,72.54,72.78,1033001.0,72.61,72.8,72.54,72.78,1033001.0
2022-11-16 14:10:00,72.78,72.85,72.61,72.84,997297.0,72.78,72.85,72.61,72.84,997297.0
2022-11-16 14:20:00,72.84,73.14,72.8,73.05,1178008.0,72.84,73.14,72.8,73.05,1178008.0
2022-11-16 14:30:00,73.05,73.05,72.65,72.84,1382123.0,73.05,73.05,72.65,72.84,1382123.0
2022-11-16 14:40:00,72.85,72.88,72.62,72.62,904131.0,72.85,72.88,72.62,72.62,904131.0
2022-11-16 14:50:00,72.62,72.74,72.58,72.69,912745.0,72.62,72.74,72.58,72.69,912745.0
2022-11-16 15:00:00,72.68,72.73,72.18,72.26,1329379.0,72.68,72.73,72.18,72.26,1329379.0
2022-11-16 15:10:00,72.27,72.35,72.06,72.19,1266480.0,72.27,72.35,72.06,72.19,1266480.0
2022-11-16 15:20:00,72.19,72.3,72.03,72.15,1262865.0,72.19,72.3,72.03,72.15,1262865.0
2022-11-16 15:30:00,72.15,72.26,71.92,72.24,1729289.0,72.15,72.26,71.92,72.24,1729289.0
2022-11-16 15:40:00,72.25,72.67,72.22,72.62,2312233.0,72.25,72.67,72.22,72.62,2312233.0
2022-11-16 15:50:00,72.62,73.04,72.62,72.72,3956358.0,72.62,73.04,72.62,72.72,3956358.0
2022-11-17 09:30:00,70.55,71.95,70.16,71.89,4600462.0,70.55,71.95,70.16,71.89,4600462.0
2022-11-17 09:40:00,71.91,73.7,71.71,73.69,4739729.0,71.91,73.7,71.71,73.69,4739729.0
2022-11-17 09:50:00,73.68,73.7,72.56,72.57,3808500.0,73.68,73.7,72.56,72.57,3808500.0
2022-11-17 10:00:00,72.56,73.17,72.31,72.72,3257732.0,72.56,73.17,72.31,72.72,3257732.0
2022-11-17 10:10:00,72.72,73.53,72.38,73.48,3004601.0,72.72,73.53,72.38,73.48,3004601.0
2022-11-17 10:20:00,73.49,73.84,73.27,73.82,3311106.0,73.49,73.84,73.27,73.82,3311106.0
2022-11-17 10:30:00,73.81,73.83,73.25,73.4,2334985.0,73.81,73.83,73.25,73.4,2334985.0
2022-11-17 10:40:00,73.4,73.79,73.2,73.29,2248068.0,73.4,73.79,73.2,73.29,2248068.0
2022-11-17 10:50:00,73.29,73.5,73.05,73.06,1598874.0,73.29,73.5,73.05,73.06,1598874.0
2022-11-17 11:00:00,73.05,73.37,72.68,72.7,1532753.0,73.05,73.37,72.68,72.7,1532753.0
2022-11-17 11:10:00,72.7,73.15,72.66,73.11,1636594.0,72.7,73.15,72.66,73.11,1636594.0
2022-11-17 11:20:00,73.12,73.49,72.91,73.43,1765002.0,73.12,73.49,72.91,73.43,1765002.0
2022-11-17 11:30:00,73.43,73.71,73.28,73.56,1811597.0,73.43,73.71,73.28,73.56,1811597.0
2022-11-17 11:40:00,73.56,73.71,73.32,73.35,1217009.0,73.56,73.71,73.32,73.35,1217009.0
2022-11-17 11:50:00,73.36,74.28,73.23,74.25,2378440.0,73.36,74.28,73.23,74.25,2378440.0
2022-11-17 12:00:00,74.25,74.31,73.92,73.97,2302282.0,74.25,74.31,73.92,73.97,2302282.0
2022-11-17 12:10:00,73.97,74.19,73.67,73.86,1628854.0,73.97,74.19,73.67,73.86,1628854.0
2022-11-17 12:20:00,73.87,73.89,73.53,73.55,1133766.0,73.87,73.89,73.53,73.55,1133766.0
2022-11-17 12:30:00,73.55,73.72,73.36,73.72,1590544.0,73.55,73.72,73.36,73.72,1590544.0
2022-11-17 12:40:00,73.72,73.99,73.53,73.98,1659863.0,73.72,73.99,73.53,73.98,1659863.0
2022-11-17 12:50:00,73.98,74.3,73.97,74.23,1887306.0,73.98,74.3,73.97,74.23,1887306.0
2022-11-17 13:00:00,74.23,74.33,73.91,73.97,1464961.0,74.23,74.33,73.91,73.97,1464961.0
2022-11-17 13:10:00,73.95,74.2,73.95,74.19,1055239.0,73.95,74.2,73.95,74.19,1055239.0
2022-11-17 13:20:00,74.18,74.38,74.0,74.03,1377283.0,74.18,74.38,74.0,74.03,1377283.0
2022-11-17 13:30:00,74.03,74.29,73.86,74.28,1167311.0,74.03,74.29,73.86,74.28,1167311.0
2022-11-17 13:40:00,74.28,74.35,73.95,73.99,1062637.0,74.28,74.35,73.95,73.99,1062637.0
2022-11-17 13:50:00,73.98,74.14,73.82,74.08,1120424.0,73.98,74.14,73.82,74.08,1120424.0
2022-11-17 14:00:00,74.08,74.23,73.72,73.75,976832.0,74.08,74.23,73.72,73.75,976832.0
2022-11-17 14:10:00,73.75,73.83,73.51,73.62,1245395.0,73.75,73.83,73.51,73.62,1245395.0
2022-11-17 14:20:00,73.62,73.63,73.44,73.52,1025124.0,73.62,73.63,73.44,73.52,1025124.0
2022-11-17 14:30:00,73.52,73.75,73.42,73.5,1192243.0,73.52,73.75,73.42,73.5,1192243.0
2022-11-17 14:40:00,73.51,73.72,73.33,73.67,1390790.0,73.51,73.72,73.33,73.67,1390790.0
2022-11-17 14:50:00,73.67,73.72,73.5,73.57,885464.0,73.67,73.72,73.5,73.57,885464.0
2022-11-17 15:00:00,73.56,73.83,73.44,73.59,1079980.0,73.56,73.83,73.44,73.59,1079980.0
2022-11-17 15:10:00,73.59,73.67,73.4,73.47,1157550.0,73.59,73.67,73.4,73.47,1157550.0
2022-11-17 15:20:00,73.48,73.49,73.12,73.18,1280011.0,73.48,73.49,73.12,73.18,1280011.0
2022-11-17 15:30:00,73.18,73.47,73.12,73.44,1225526.0,73.18,73.47,73.12,73.44,1225526.0
2022-11-17 15:40:00,73.44,73.87,73.44,73.78,1737665.0,73.44,73.87,73.44,73.78,1737665.0
2022-11-17 15:50:00,73.78,73.94,73.58,73.93,2368064.0,73.78,73.94,73.58,73.93,2368064.0
2022-11-18 09:30:00,75.04,75.35,73.76,73.86,4206354.0,75.04,75.35,73.76,73.86,4206354.0
2022-11-18 09:40:00,73.86,74.16,73.54,73.97,3141136.0,73.86,74.16,73.54,73.97,3141136.0
2022-11-18 09:50:00,73.99,74.42,73.72,73.78,2720566.0,73.99,74.42,73.72,73.78,2720566.0
2022-11-18 10:00:00,73.78,73.82,73.15,73.32,3118491.0,73.78,73.82,73.15,73.32,3118491.0
2022-11-18 10:10:00,73.32,73.6,73.05,73.36,2445860.0,73.32,73.6,73.05,73.36,2445860.0
2022-11-18 10:20:00,73.36,73.75,73.23,73.72,2122491.0,73.36,73.75,73.23,73.72,2122491.0
2022-11-18 10:30:00,73.73,73.75,73.27,73.34,1617779.0,73.73,73.75,73.27,73.34,1617779.0
2022-11-18 10:40:00,73.34,73.55,73.06,73.19,1553211.0,73.34,73.55,73.06,73.19,1553211.0
2022-11-18 10:50:00,73.18,73.46,72.77,72.91,2339418.0,73.18,73.46,72.77,72.91,2339418.0
2022-11-18 11:00:00,72.91,72.98,72.58,72.86,1722105.0,72.91,72.98,72.58,72.86,1722105.0
2022-11-18 11:10:00,72.86,73.32,72.74,73.3,1454350.0,72.86,73.32,72.74,73.3,1454350.0
2022-11-18 11:20:00,73.31,73.4,73.16,73.2,1512875.0,73.31,73.4,73.16,73.2,1512875.0
2022-11-18 11:30:00,73.2,73.35,72.86,72.92,1530365.0,73.2,73.35,72.86,72.92,1530365.0
2022-11-18 11:40:00,72.93,73.0,72.42,72.48,1555247.0,72.93,73.0,72.42,72.48,1555247.0
2022-11-18 11:50:00,72.48,72.78,72.43,72.72,1182468.0,72.48,72.78,72.43,72.72,1182468.0
2022-11-18 12:00:00,72.73,72.82,72.43,72.63,1219632.0,72.73,72.82,72.43,72.63,1219632.0
2022-11-18 12:10:00,72.63,72.69,72.18,72.29,1481768.0,72.63,72.69,72.18,72.29,1481768.0
2022-11-18 12:20:00,72.29,72.6,72.23,72.54,1201736.0,72.29,72.6,72.23,72.54,1201736.0
2022-11-18 12:30:00,72.53,72.63,72.42,72.58,890636.0,72.53,72.63,72.42,72.58,890636.0
2022-11-18 12:40:00,72.59,72.66,72.26,72.4,1035697.0,72.59,72.66,72.26,72.4,1035697.0
2022-11-18 12:50:00,72.4,72.48,72.22,72.35,1142310.0,72.4,72.48,72.22,72.35,1142310.0
2022-11-18 13:00:00,72.36,72.84,72.34,72.8,1304880.0,72.36,72.84,72.34,72.8,1304880.0
2022-11-18 13:10:00,72.8,72.89,72.64,72.83,1406443.0,72.8,72.89,72.64,72.83,1406443.0
2022-11-18 13:20:00,72.82,73.16,72.8,73.13,1242197.0,72.82,73.16,72.8,73.13,1242197.0
2022-11-18 13:30:00,73.13,73.2,72.84,72.89,1180558.0,73.13,73.2,72.84,72.89,1180558.0
2022-11-18 13:40:00,72.89,72.94,72.72,72.78,782053.0,72.89,72.94,72.72,72.78,782053.0
2022-11-18 13:50:00,72.78,73.08,72.77,73.06,1005470.0,72.78,73.08,72.77,73.06,1005470.0
2022-11-18 14:00:00,73.06,73.32,73.05,73.26,1388539.0,73.06,73.32,73.05,73.26,1388539.0
2022-11-18 14:10:00,73.25,73.48,73.16,73.31,1367534.0,73.25,73.48,73.16,73.31,1367534.0
2022-11-18 14:20:00,73.31,73.39,73.03,73.04,1173504.0,73.31,73.39,73.03,73.04,1173504.0
2022-11-18 14:30:00,73.05,73.24,73.01,73.21,1200576.0,73.05,73.24,73.01,73.21,1200576.0
2022-11-18 14:40:00,73.22,73.32,72.96,73.03,1195403.0,73.22,73.32,72.96,73.03,1195403.0
2022-11-18 14:50:00,73.03,73.33,73.0,73.3,985868.0,73.03,73.33,73.0,73.3,985868.0
2022-11-18 15:00:00,73.3,73.83,73.29,73.8,1928169.0,73.3,73.83,73.29,73.8,1928169.0
2022-11-18 15:10:00,73.8,73.84,73.52,73.62,1144324.0,73.8,73.84,73.52,73.62,1144324.0
2022-11-18 15:20:00,73.62,73.75,73.39,73.75,1417270.0,73.62,73.75,73.39,73.75,1417270.0
2022-11-18 15:30:00,73.75,73.92,73.64,73.9,1469754.0,73.75,73.92,73.64,73.9,1469754.0
2022-11-18 15:40:00,73.9,73.92,73.72,73.86,1293803.0,73.9,73.92,73.72,73.86,1293803.0
2022-11-18 15:50:00,73.85,73.89,73.43,73.59,2534355.0,73.85,73.89,73.43,73.59,2534355.0
2022-11-21 09:30:00,72.24,72.65,71.9,72.36,3182591.0,72.24,72.65,71.9,72.36,3182591.0
2022-11-21 09:40:00,72.36,72.98,72.24,72.72,2526926.0,72.36,72.98,72.24,72.72,2526926.0
2022-11-21 09:50:00,72.74,72.96,72.49,72.61,1978129.0,72.74,72.96,72.49,72.61,1978129.0
2022-11-21 10:00:00,72.62,72.69,72.16,72.32,1627797.0,72.62,72.69,72.16,72.32,1627797.0
2022-11-21 10:10:00,72.32,72.52,72.16,72.29,1307577.0,72.32,72.52,72.16,72.29,1307577.0
2022-11-21 10:20:00,72.29,72.31,71.83,71.91,1497931.0,72.29,72.31,71.83,71.91,1497931.0
2022-11-21 10:30:00,71.9,72.07,71.74,71.83,1417506.0,71.9,72.07,71.74,71.83,1417506.0
2022-11-21 10:40:00,71.83,72.06,71.57,71.78,1658023.0,71.83,72.06,71.57,71.78,1658023.0
2022-11-21 10:50:00,71.78,72.22,71.71,72.11,1433402.0,71.78,72.22,71.71,72.11,1433402.0
2022-11-21 11:00:00,72.11,72.23,71.93,72.13,1196553.0,72.11,72.23,71.93,72.13,1196553.0
2022-11-21 11:10:00,72.14,72.51,71.95,72.41,1577105.0,72.14,72.51,71.95,72.41,1577105.0
2022-11-21 11:20:00,72.41,72.6,72.24,72.29,1171972.0,72.41,72.6,72.24,72.29,1171972.0
2022-11-21 11:30:00,72.29,72.36,72.08,72.24,1014243.0,72.29,72.36,72.08,72.24,1014243.0
2022-11-21 11:40:00,72.23,72.39,72.07,72.28,796842.0,72.23,72.39,72.07,72.28,796842.0
2022-11-21 11:50:00,72.28,72.58,72.02,72.1,1610964.0,72.28,72.58,72.02,72.1,1610964.0
2022-11-21 12:00:00,72.11,72.47,72.1,72.35,1005996.0,72.11,72.47,72.1,72.35,1005996.0
2022-11-21 12:10:00,72.35,72.51,72.16,72.26,801383.0,72.35,72.51,72.16,72.26,801383.0
2022-11-21 12:20:00,72.25,72.27,72.06,72.07,676709.0,72.25,72.27,72.06,72.07,676709.0
2022-11-21 12:30:00,72.06,72.36,72.04,72.17,679945.0,72.06,72.36,72.04,72.17,679945.0
2022-11-21 12:40:00,72.16,72.29,72.03,72.07,660511.0,72.16,72.29,72.03,72.07,660511.0
2022-11-21 12:50:00,72.07,72.11,71.92,71.95,678272.0,72.07,72.11,71.92,71.95,678272.0
2022-11-21 13:00:00,71.94,72.44,71.93,72.41,1279128.0,71.94,72.44,71.93,72.41,1279128.0
2022-11-21 13:10:00,72.42,72.67,72.42,72.51,1136687.0,72.42,72.67,72.42,72.51,1136687.0
2022-11-21 13:20:00,72.52,72.59,72.39,72.43,810236.0,72.52,72.59,72.39,72.43,810236.0
2022-11-21 13:30:00,72.42,72.44,72.27,72.35,808627.0,72.42,72.44,72.27,72.35,808627.0
2022-11-21 13:40:00,72.35,72.37,72.17,72.22,554125.0,72.35,72.37,72.17,72.22,554125.0
2022-11-21 13:50:00,72.21,72.31,72.15,72.19,547943.0,72.21,72.31,72.15,72.19,547943.0
2022-11-21 14:00:00,72.2,72.39,72.19,72.3,530661.0,72.2,72.39,72.19,72.3,530661.0
2022-11-21 14:10:00,72.3,72.36,72.18,72.3,415582.0,72.3,72.36,72.18,72.3,415582.0
2022-11-21 14:20:00,72.29,72.3,71.97,72.09,931989.0,72.29,72.3,71.97,72.09,931989.0
2022-11-21 14:30:00,72.09,72.2,72.05,72.12,424893.0,72.09,72.2,72.05,72.12,424893.0
2022-11-21 14:40:00,72.12,72.18,72.01,72.17,416326.0,72.12,72.18,72.01,72.17,416326.0
2022-11-21 14:50:00,72.17,72.46,72.16,72.31,697221.0,72.17,72.46,72.16,72.31,697221.0
2022-11-21 15:00:00,72.3,72.55,72.29,72.44,984388.0,72.3,72.55,72.29,72.44,984388.0
2022-11-21 15:10:00,72.44,72.62,72.33,72.61,925846.0,72.44,72.62,72.33,72.61,925846.0
2022-11-21 15:20:00,72.61,72.64,72.37,72.42,819079.0,72.61,72.64,72.37,72.42,819079.0
2022-11-21 15:30:00,72.41,72.55,72.31,72.34,905959.0,72.41,72.55,72.31,72.34,905959.0
2022-11-21 15:40:00,72.34,72.6,72.24,72.58,1116764.0,72.34,72.6,72.24,72.58,1116764.0
2022-11-21 15:50:00,72.58,72.78,72.45,72.48,2540303.0,72.58,72.78,72.45,72.48,2540303.0
2022-11-22 09:30:00,72.68,72.95,72.13,72.17,2716943.0,72.68,72.95,72.13,72.17,2716943.0
2022-11-22 09:40:00,72.17,72.69,72.1,72.56,2123580.0,72.17,72.69,72.1,72.56,2123580.0
2022-11-22 09:50:00,72.56,73.18,72.48,73.18,2565572.0,72.56,73.18,72.48,73.18,2565572.0
2022-11-22 10:00:00,73.17,73.53,73.03,73.12,2583568.0,73.17,73.53,73.03,73.12,2583568.0
2022-11-22 10:10:00,73.13,73.51,73.08,73.4,1599913.0,73.13,73.51,73.08,73.4,1599913.0
2022-11-22 10:20:00,73.4,73.59,73.29,73.53,1689538.0,73.4,73.59,73.29,73.53,1689538.0
2022-11-22 10:30:00,73.53,73.67,73.13,73.2,1757697.0,73.53,73.67,73.13,73.2,1757697.0
2022-11-22 10:40:00,73.2,73.87,73.1,73.83,1943900.0,73.2,73.87,73.1,73.83,1943900.0
2022-11-22 10:50:00,73.83,73.88,73.54,73.8,1400276.0,73.83,73.88,73.54,73.8,1400276.0
2022-11-22 11:00:00,73.81,73.87,73.54,73.85,1151450.0,73.81,73.87,73.54,73.85,1151450.0
2022-11-22 11:10:00,73.85,73.98,73.43,73.66,1452089.0,73.85,73.98,73.43,73.66,1452089.0
2022-11-22 11:20:00,73.65,73.77,73.53,73.59,979403.0,73.65,73.77,73.53,73.59,979403.0
2022-11-22 11:30:00,73.59,73.72,73.38,73.66,965945.0,73.59,73.72,73.38,73.66,965945.0
2022-11-22 11:40:00,73.66,73.82,73.47,73.81,951780.0,73.66,73.82,73.47,73.81,951780.0
2022-11-22 11:50:00,73.81,74.13,73.62,73.98,1940975.0,73.81,74.13,73.62,73.98,1940975.0
2022-11-22 12:00:00,73.97,74.12,73.91,74.04,1090579.0,73.97,74.12,73.91,74.04,1090579.0
2022-11-22 12:10:00,74.04,74.15,73.97,74.06,593787.0,74.04,74.15,73.97,74.06,593787.0
2022-11-22 12:20:00,74.06,74.17,73.95,74.03,927680.0,74.06,74.17,73.95,74.03,927680.0
2022-11-22 12:30:00,74.03,74.13,73.97,74.02,492298.0,74.03,74.13,73.97,74.02,492298.0
2022-11-22 12:40:00,74.01,74.06,73.84,73.96,694999.0,74.01,74.06,73.84,73.96,694999.0
2022-11-22 12:50:00,73.96,73.98,73.84,73.87,451986.0,73.96,73.98,73.84,73.87,451986.0
2022-11-22 13:00:00,73.87,74.11,73.78,74.1,842054.0,73.87,74.11,73.78,74.1,842054.0
2022-11-22 13:10:00,74.09,74.22,74.0,74.21,797423.0,74.09,74.22,74.0,74.21,797423.0
2022-11-22 13:20:00,74.21,74.24,74.1,74.15,696206.0,74.21,74.24,74.1,74.15,696206.0
2022-11-22 13:30:00,74.15,74.24,74.11,74.17,513040.0,74.15,74.24,74.11,74.17,513040.0
2022-11-22 13:40:00,74.15,74.17,74.05,74.14,584005.0,74.15,74.17,74.05,74.14,584005.0
2022-11-22 13:50:00,74.14,74.28,74.13,74.26,572469.0,74.14,74.28,74.13,74.26,572469.0
2022-11-22 14:00:00,74.27,74.49,74.26,74.41,1207927.0,74.27,74.49,74.26,74.41,1207927.0
2022-11-22 14:10:00,74.41,74.5,74.14,74.17,947197.0,74.41,74.5,74.14,74.17,947197.0
2022-11-22 14:20:00,74.17,74.33,74.14,74.26,637012.0,74.17,74.33,74.14,74.26,637012.0
2022-11-22 14:30:00,74.27,74.49,74.21,74.47,726042.0,74.27,74.49,74.21,74.47,726042.0
2022-11-22 14:40:00,74.46,74.54,74.27,74.5,1045084.0,74.46,74.54,74.27,74.5,1045084.0
2022-11-22 14:50:00,74.51,74.54,74.4,74.51,776464.0,74.51,74.54,74.4,74.51,776464.0
2022-11-22 15:00:00,74.52,74.71,74.48,74.7,928143.0,74.52,74.71,74.48,74.7,928143.0
2022-11-22 15:10:00,74.69,74.78,74.62,74.68,977167.0,74.69,74.78,74.62,74.68,977167.0
2022-11-22 15:20:00,74.67,74.96,74.67,74.93,1091410.0,74.67,74.96,74.67,74.93,1091410.0
2022-11-22 15:30:00,74.92,75.13,74.92,75.02,1708619.0,74.92,75.13,74.92,75.02,1708619.0
2022-11-22 15:40:00,75.01,75.13,74.96,75.12,1189450.0,75.01,75.13,74.96,75.12,1189450.0
2022-11-22 15:50:00,75.13,75.33,74.98,75.25,2551341.0,75.13,75.33,74.98,75.25,2551341.0
2022-11-23 09:30:00,75.44,77.25,75.3,77.24,5090572.0,75.44,77.25,75.3,77.24,5090572.0
2022-11-23 09:40:00,77.22,77.41,76.74,77.39,4336776.0,77.22,77.41,76.74,77.39,4336776.0
2022-11-23 09:50:00,77.39,77.85,77.37,77.5,3716974.0,77.39,77.85,77.37,77.5,3716974.0
2022-11-23 10:00:00,77.5,78.11,77.15,78.02,3654199.0,77.5,78.11,77.15,78.02,3654199.0
2022-11-23 10:10:00,78.03,78.22,77.81,77.9,2229295.0,78.03,78.22,77.81,77.9,2229295.0
2022-11-23 10:20:00,77.91,78.0,77.61,77.67,1984582.0,77.91,78.0,77.61,77.67,1984582.0
2022-11-23 10:30:00,77.67,78.08,77.65,77.9,1744338.0,77.67,78.08,77.65,77.9,1744338.0
2022-11-23 10:40:00,77.91,77.91,77.35,77.56,1892855.0,77.91,77.91,77.35,77.56,1892855.0
2022-11-23 10:50:00,77.56,77.75,77.3,77.39,1709321.0,77.56,77.75,77.3,77.39,1709321.0
2022-11-23 11:00:00,77.38,77.6,76.97,77.05,1891016.0,77.38,77.6,76.97,77.05,1891016.0
2022-11-23 11:10:00,77.03,77.06,76.44,76.51,1968864.0,77.03,77.06,76.44,76.51,1968864.0
2022-11-23 11:20:00,76.51,76.7,76.28,76.49,2127582.0,76.51,76.7,76.28,76.49,2127582.0
2022-11-23 11:30:00,76.48,76.54,76.25,76.51,1896856.0,76.48,76.54,76.25,76.51,1896856.0
2022-11-23 11:40:00,76.52,76.6,75.85,75.87,2354874.0,76.52,76.6,75.85,75.87,2354874.0
2022-11-23 11:50:00,75.86,76.05,75.62,75.84,2469123.0,75.86,76.05,75.62,75.84,2469123.0
2022-11-23 12:00:00,75.83,76.17,75.79,76.15,1474087.0,75.83,76.17,75.79,76.15,1474087.0
2022-11-23 12:10:00,76.14,76.34,75.91,76.27,1552092.0,76.14,76.34,75.91,76.27,1552092.0
2022-11-23 12:20:00,76.26,76.49,76.23,76.33,1560967.0,76.26,76.49,76.23,76.33,1560967.0
2022-11-23 12:30:00,76.33,76.42,76.17,76.26,1149169.0,76.33,76.42,76.17,76.26,1149169.0
2022-11-23 12:40:00,76.26,76.28,76.01,76.18,982672.0,76.26,76.28,76.01,76.18,982672.0
2022-11-23 12:50:00,76.18,76.18,75.78,75.94,1194807.0,76.18,76.18,75.78,75.94,1194807.0
2022-11-23 13:00:00,75.94,76.09,75.81,76.08,856264.0,75.94,76.09,75.81,76.08,856264.0
2022-11-23 13:10:00,76.06,76.24,75.92,76.21,826287.0,76.06,76.24,75.92,76.21,826287.0
2022-11-23 13:20:00,76.2,76.49,76.18,76.48,970938.0,76.2,76.49,76.18,76.48,970938.0
2022-11-23 13:30:00,76.48,76.58,76.4,76.49,1007973.0,76.48,76.58,76.4,76.49,1007973.0
2022-11-23 13:40:00,76.5,76.51,76.36,76.37,527477.0,76.5,76.51,76.36,76.37,527477.0
2022-11-23 13:50:00,76.36,76.38,76.22,76.32,652839.0,76.36,76.38,76.22,76.32,652839.0
2022-11-23 14:00:00,76.34,77.15,76.02,76.57,3101587.0,76.34,77.15,76.02,76.57,3101587.0
2022-11-23 14:10:00,76.58,76.62,76.11,76.3,1835920.0,76.58,76.62,76.11,76.3,1835920.0
2022-11-23 14:20:00,76.29,76.63,76.18,76.25,1577836.0,76.29,76.63,76.18,76.25,1577836.0
2022-11-23 14:30:00,76.26,76.31,75.9,75.96,1601268.0,76.26,76.31,75.9,75.96,1601268.0
2022-11-23 14:40:00,75.96,76.35,75.95,76.28,1367554.0,75.96,76.35,75.95,76.28,1367554.0
2022-11-23 14:50:00,76.27,76.33,76.17,76.17,1076431.0,76.27,76.33,76.17,76.17,1076431.0
2022-11-23 15:00:00,76.17,76.49,76.11,76.37,1535097.0,76.17,76.49,76.11,76.37,1535097.0
2022-11-23 15:10:00,76.36,76.68,76.31,76.62,1370386.0,76.36,76.68,76.31,76.62,1370386.0
2022-11-23 15:20:00,76.62,76.63,76.36,76.47,1132620.0,76.62,76.63,76.36,76.47,1132620.0
2022-11-23 15:30:00,76.47,76.48,76.05,76.16,1399919.0,76.47,76.48,76.05,76.16,1399919.0
2022-11-23 15:40:00,76.16,76.17,75.8,76.04,1746432.0,76.16,76.17,75.8,76.04,1746432.0
2022-11-23 15:50:00,76.04,76.41,76.03,76.38,2763439.0,76.04,76.41,76.03,76.38,2763439.0
2022-11-25 09:30:00,75.67,75.69,74.74,75.46,3478008.0,75.67,75.69,74.74,75.46,3478008.0
2022-11-25 09:40:00,75.46,75.65,75.14,75.22,1889676.0,75.46,75.65,75.14,75.22,1889676.0
2022-11-25 09:50:00,75.21,75.88,75.21,75.72,1821001.0,75.21,75.88,75.21,75.72,1821001.0
2022-11-25 10:00:00,75.72,76.04,75.61,75.65,1681445.0,75.72,76.04,75.61,75.65,1681445.0
2022-11-25 10:10:00,75.66,75.99,75.54,75.63,1351578.0,75.66,75.99,75.54,75.63,1351578.0
2022-11-25 10:20:00,75.63,75.72,75.38,75.38,1172193.0,75.63,75.72,75.38,75.38,1172193.0
2022-11-25 10:30:00,75.38,75.5,75.17,75.23,1144486.0,75.38,75.5,75.17,75.23,1144486.0
2022-11-25 10:40:00,75.22,75.67,75.21,75.64,943484.0,75.22,75.67,75.21,75.64,943484.0
2022-11-25 10:50:00,75.64,75.65,75.4,75.42,751867.0,75.64,75.65,75.4,75.42,751867.0
2022-11-25 11:00:00,75.41,75.64,75.31,75.53,857021.0,75.41,75.64,75.31,75.53,857021.0
2022-11-25 11:10:00,75.52,75.57,75.4,75.47,530816.0,75.52,75.57,75.4,75.47,530816.0
2022-11-25 11:20:00,75.46,75.5,75.26,75.35,607147.0,75.46,75.5,75.26,75.35,607147.0
2022-11-25 11:30:00,75.35,75.46,75.21,75.3,610804.0,75.35,75.46,75.21,75.3,610804.0
2022-11-25 11:40:00,75.31,75.53,75.26,75.46,577965.0,75.31,75.53,75.26,75.46,577965.0
2022-11-25 11:50:00,75.45,75.53,75.36,75.47,553285.0,75.45,75.53,75.36,75.47,553285.0
2022-11-25 12:00:00,75.46,75.46,75.2,75.28,549419.0,75.46,75.46,75.2,75.28,549419.0
2022-11-25 12:10:00,75.28,75.36,75.17,75.2,536931.0,75.28,75.36,75.17,75.2,536931.0
2022-11-25 12:20:00,75.21,75.45,75.14,75.41,619918.0,75.21,75.45,75.14,75.41,619918.0
2022-11-25 12:30:00,75.42,75.42,75.27,75.32,641941.0,75.42,75.42,75.27,75.32,641941.0
2022-11-25 12:40:00,75.32,75.45,75.27,75.34,731418.0,75.32,75.45,75.27,75.34,731418.0
2022-11-25 12:50:00,75.34,75.4,75.12,75.15,1318586.0,75.34,75.4,75.12,75.15,1318586.0
2022-11-28 09:30:00,73.93,74.62,73.34,74.56,3063804.0,73.93,74.62,73.34,74.56,3063804.0
2022-11-28 09:40:00,74.55,75.47,74.38,74.98,2225374.0,74.55,75.47,74.38,74.98,2225374.0
2022-11-28 09:50:00,74.98,75.29,74.77,75.25,1460859.0,74.98,75.29,74.77,75.25,1460859.0
2022-11-28 10:00:00,75.24,75.39,74.64,74.76,1776173.0,75.24,75.39,74.64,74.76,1776173.0
2022-11-28 10:10:00,74.76,74.93,74.49,74.56,1431296.0,74.76,74.93,74.49,74.56,1431296.0
2022-11-28 10:20:00,74.56,74.62,74.14,74.27,1403535.0,74.56,74.62,74.14,74.27,1403535.0
2022-11-28 10:30:00,74.26,74.45,74.2,74.26,1114445.0,74.26,74.45,74.2,74.26,1114445.0
2022-11-28 10:40:00,74.26,74.36,74.08,74.19,752371.0,74.26,74.36,74.08,74.19,752371.0
2022-11-28 10:50:00,74.18,74.23,73.87,73.92,1013687.0,74.18,74.23,73.87,73.92,1013687.0
2022-11-28 11:00:00,73.92,74.17,73.89,74.05,920207.0,73.92,74.17,73.89,74.05,920207.0
2022-11-28 11:10:00,74.05,74.26,73.96,74.05,846020.0,74.05,74.26,73.96,74.05,846020.0
2022-11-28 11:20:00,74.05,74.22,74.01,74.22,637613.0,74.05,74.22,74.01,74.22,637613.0
2022-11-28 11:30:00,74.21,74.25,74.01,74.1,540715.0,74.21,74.25,74.01,74.1,540715.0
2022-11-28 11:40:00,74.1,74.2,73.99,74.15,646766.0,74.1,74.2,73.99,74.15,646766.0
2022-11-28 11:50:00,74.15,74.2,74.05,74.07,479408.0,74.15,74.2,74.05,74.07,479408.0
2022-11-28 12:00:00,74.07,74.27,73.74,73.76,1205308.0,74.07,74.27,73.74,73.76,1205308.0
2022-11-28 12:10:00,73.76,73.95,73.63,73.88,911498.0,73.76,73.95,73.63,73.88,911498.0
2022-11-28 12:20:00,73.87,73.93,73.75,73.75,505332.0,73.87,73.93,73.75,73.75,505332.0
2022-11-28 12:30:00,73.76,73.87,73.63,73.66,614002.0,73.76,73.87,73.63,73.66,614002.0
2022-11-28 12:40:00,73.66,73.73,73.51,73.57,744765.0,73.66,73.73,73.51,73.57,744765.0
2022-11-28 12:50:00,73.56,73.58,73.31,73.41,758101.0,73.56,73.58,73.31,73.41,758101.0
2022-11-28 13:00:00,73.4,73.68,73.38,73.65,730322.0,73.4,73.68,73.38,73.65,730322.0
2022-11-28 13:10:00,73.63,73.79,73.59,73.72,646751.0,73.63,73.79,73.59,73.72,646751.0
2022-11-28 13:20:00,73.73,73.9,73.67,73.87,539080.0,73.73,73.9,73.67,73.87,539080.0
2022-11-28 13:30:00,73.87,73.89,73.66,73.68,551113.0,73.87,73.89,73.66,73.68,551113.0
2022-11-28 13:40:00,73.67,73.7,73.45,73.48,689808.0,73.67,73.7,73.45,73.48,689808.0
2022-11-28 13:50:00,73.47,73.48,73.17,73.24,772670.0,73.47,73.48,73.17,73.24,772670.0
2022-11-28 14:00:00,73.24,73.31,73.06,73.09,746657.0,73.24,73.31,73.06,73.09,746657.0
2022-11-28 14:10:00,73.08,73.15,72.94,73.08,766645.0,73.08,73.15,72.94,73.08,766645.0
2022-11-28 14:20:00,73.07,73.11,72.88,72.89,719055.0,73.07,73.11,72.88,72.89,719055.0
2022-11-28 14:30:00,72.89,73.06,72.81,73.0,876596.0,72.89,73.06,72.81,73.0,876596.0
2022-11-28 14:40:00,73.0,73.03,72.88,72.98,771655.0,73.0,73.03,72.88,72.98,771655.0
2022-11-28 14:50:00,72.98,73.0,72.83,72.87,516396.0,72.98,73.0,72.83,72.87,516396.0
2022-11-28 15:00:00,72.87,72.96,72.78,72.78,550992.0,72.87,72.96,72.78,72.78,550992.0
2022-11-28 15:10:00,72.78,72.8,72.62,72.76,809722.0,72.78,72.8,72.62,72.76,809722.0
2022-11-28 15:20:00,72.76,72.79,72.63,72.75,732566.0,72.76,72.79,72.63,72.75,732566.0
2022-11-28 15:30:00,72.75,72.78,72.57,72.7,933725.0,72.75,72.78,72.57,72.7,933725.0
2022-11-28 15:40:00,72.7,73.03,72.69,72.93,1255720.0,72.7,73.03,72.69,72.93,1255720.0
2022-11-28 15:50:00,72.93,73.37,72.93,73.2,2474737.0,72.93,73.37,72.93,73.2,2474737.0
2022-11-29 09:30:00,73.62,73.63,72.89,73.3,2632190.0,73.62,73.63,72.89,73.3,2632190.0
2022-11-29 09:40:00,73.31,73.85,73.13,73.7,2791664.0,73.31,73.85,73.13,73.7,2791664.0
2022-11-29 09:50:00,73.69,74.0,73.5,73.69,2069066.0,73.69,74.0,73.5,73.69,2069066.0
2022-11-29 10:00:00,73.7,74.08,73.62,73.92,2091150.0,73.7,74.08,73.62,73.92,2091150.0
2022-11-29 10:10:00,73.91,74.01,73.54,73.82,1509751.0,73.91,74.01,73.54,73.82,1509751.0
2022-11-29 10:20:00,73.82,74.17,73.82,74.14,1902852.0,73.82,74.17,73.82,74.14,1902852.0
2022-11-29 10:30:00,74.14,74.44,73.89,74.39,1931529.0,74.14,74.44,73.89,74.39,1931529.0
2022-11-29 10:40:00,74.39,74.49,74.28,74.39,1250011.0,74.39,74.49,74.28,74.39,1250011.0
2022-11-29 10:50:00,74.4,74.46,73.95,74.01,1509709.0,74.4,74.46,73.95,74.01,1509709.0
2022-11-29 11:00:00,74.0,74.03,73.02,73.04,2132443.0,74.0,74.03,73.02,73.04,2132443.0
2022-11-29 11:10:00,73.04,73.24,72.84,72.9,1561924.0,73.04,73.24,72.84,72.9,1561924.0
2022-11-29 11:20:00,72.89,73.19,72.78,73.17,1316935.0,72.89,73.19,72.78,73.17,1316935.0
2022-11-29 11:30:00,73.16,73.3,73.04,73.24,998317.0,73.16,73.3,73.04,73.24,998317.0
2022-11-29 11:40:00,73.24,73.4,73.18,73.27,878504.0,73.24,73.4,73.18,73.27,878504.0
2022-11-29 11:50:00,73.26,73.45,73.07,73.43,878194.0,73.26,73.45,73.07,73.43,878194.0
2022-11-29 12:00:00,73.43,73.53,73.39,73.44,914886.0,73.43,73.53,73.39,73.44,914886.0
2022-11-29 12:10:00,73.44,73.57,73.3,73.57,839893.0,73.44,73.57,73.3,73.57,839893.0
2022-11-29 12:20:00,73.56,73.57,73.3,73.35,633407.0,73.56,73.57,73.3,73.35,633407.0
2022-11-29 12:30:00,73.36,73.63,73.26,73.54,832354.0,73.36,73.63,73.26,73.54,832354.0
2022-11-29 12:40:00,73.53,73.66,73.48,73.56,644412.0,73.53,73.66,73.48,73.56,644412.0
2022-11-29 12:50:00,73.57,73.63,73.42,73.52,466684.0,73.57,73.63,73.42,73.52,466684.0
2022-11-29 13:00:00,73.52,73.63,73.39,73.58,644574.0,73.52,73.63,73.39,73.58,644574.0
2022-11-29 13:10:00,73.59,73.89,73.58,73.7,1469871.0,73.59,73.89,73.58,73.7,1469871.0
2022-11-29 13:20:00,73.71,73.72,73.31,73.35,976679.0,73.71,73.72,73.31,73.35,976679.0
2022-11-29 13:30:00,73.35,73.52,73.3,73.48,703737.0,73.35,73.52,73.3,73.48,703737.0
2022-11-29 13:40:00,73.49,73.69,73.44,73.64,639713.0,73.49,73.69,73.44,73.64,639713.0
2022-11-29 13:50:00,73.63,73.82,73.59,73.77,681820.0,73.63,73.82,73.59,73.77,681820.0
2022-11-29 14:00:00,73.78,74.0,73.74,73.86,999145.0,73.78,74.0,73.74,73.86,999145.0
2022-11-29 14:10:00,73.87,73.91,73.73,73.74,485181.0,73.87,73.91,73.73,73.74,485181.0
2022-11-29 14:20:00,73.73,73.77,73.49,73.54,649034.0,73.73,73.77,73.49,73.54,649034.0
2022-11-29 14:30:00,73.54,73.6,73.44,73.6,572338.0,73.54,73.6,73.44,73.6,572338.0
2022-11-29 14:40:00,73.59,73.66,73.42,73.45,497186.0,73.59,73.66,73.42,73.45,497186.0
2022-11-29 14:50:00,73.46,73.69,73.41,73.68,559503.0,73.46,73.69,73.41,73.68,559503.0
2022-11-29 15:00:00,73.67,73.77,73.57,73.7,774607.0,73.67,73.77,73.57,73.7,774607.0
2022-11-29 15:10:00,73.7,73.72,73.56,73.6,690596.0,73.7,73.72,73.56,73.6,690596.0
2022-11-29 15:20:00,73.59,73.67,73.31,73.42,1012979.0,73.59,73.67,73.31,73.42,1012979.0
2022-11-29 15:30:00,73.43,73.77,73.43,73.56,1512464.0,73.43,73.77,73.43,73.56,1512464.0
2022-11-29 15:40:00,73.56,73.64,73.36,73.48,850154.0,73.56,73.64,73.36,73.48,850154.0
2022-11-29 15:50:00,73.48,73.52,73.22,73.4,1767807.0,73.48,73.52,73.22,73.4,1767807.0
2022-11-30 09:30:00,73.35,74.99,73.35,74.31,4172844.0,73.35,74.99,73.35,74.31,4172844.0
2022-11-30 09:40:00,74.32,74.32,73.68,73.83,2349796.0,74.32,74.32,73.68,73.83,2349796.0
2022-11-30 09:50:00,73.84,73.96,72.94,73.2,2785213.0,73.84,73.96,72.94,73.2,2785213.0
2022-11-30 10:00:00,73.21,73.5,72.81,73.4,1903086.0,73.21,73.5,72.81,73.4,1903086.0
2022-11-30 10:10:00,73.39,73.5,73.14,73.49,1413529.0,73.39,73.5,73.14,73.49,1413529.0
2022-11-30 10:20:00,73.49,73.95,73.45,73.87,2128443.0,73.49,73.95,73.45,73.87,2128443.0
2022-11-30 10:30:00,73.88,73.99,73.56,73.69,1312678.0,73.88,73.99,73.56,73.69,1312678.0
2022-11-30 10:40:00,73.68,73.93,73.53,73.68,1044543.0,73.68,73.93,73.53,73.68,1044543.0
2022-11-30 10:50:00,73.67,73.69,73.38,73.41,921842.0,73.67,73.69,73.38,73.41,921842.0
2022-11-30 11:00:00,73.41,73.75,73.33,73.72,1251895.0,73.41,73.75,73.33,73.72,1251895.0
2022-11-30 11:10:00,73.71,73.85,73.56,73.63,1023615.0,73.71,73.85,73.56,73.63,1023615.0
2022-11-30 11:20:00,73.63,73.69,73.44,73.53,805802.0,73.63,73.69,73.44,73.53,805802.0
2022-11-30 11:30:00,73.53,73.67,73.36,73.67,828988.0,73.53,73.67,73.36,73.67,828988.0
2022-11-30 11:40:00,73.66,73.79,73.59,73.71,895588.0,73.66,73.79,73.59,73.71,895588.0
2022-11-30 11:50:00,73.71,73.86,73.53,73.62,931987.0,73.71,73.86,73.53,73.62,931987.0
2022-11-30 12:00:00,73.63,73.68,73.32,73.38,570252.0,73.63,73.68,73.32,73.38,570252.0
2022-11-30 12:10:00,73.39,73.45,72.96,72.99,982364.0,73.39,73.45,72.96,72.99,982364.0
2022-11-30 12:20:00,72.98,73.03,72.84,72.98,1097475.0,72.98,73.03,72.84,72.98,1097475.0
2022-11-30 12:30:00,72.98,73.03,72.84,72.93,711888.0,72.98,73.03,72.84,72.93,711888.0
2022-11-30 12:40:00,72.92,73.04,72.82,72.85,683025.0,72.92,73.04,72.82,72.85,683025.0
2022-11-30 12:50:00,72.85,73.08,72.84,73.05,649831.0,72.85,73.08,72.84,73.05,649831.0
2022-11-30 13:00:00,73.05,73.15,72.96,73.13,603510.0,73.05,73.15,72.96,73.13,603510.0
2022-11-30 13:10:00,73.14,73.25,73.03,73.04,598828.0,73.14,73.25,73.03,73.04,598828.0
2022-11-30 13:20:00,73.03,73.14,72.97,73.12,491909.0,73.03,73.14,72.97,73.12,491909.0
2022-11-30 13:30:00,73.11,74.39,72.82,74.32,3308001.0,73.11,74.39,72.82,74.32,3308001.0
2022-11-30 13:40:00,74.33,74.43,73.65,74.24,2856746.0,74.33,74.43,73.65,74.24,2856746.0
2022-11-30 13:50:00,74.23,74.96,74.18,74.87,2691434.0,74.23,74.96,74.18,74.87,2691434.0
2022-11-30 14:00:00,74.83,75.87,74.83,75.57,3650437.0,74.83,75.87,74.83,75.57,3650437.0
2022-11-30 14:10:00,75.58,76.82,75.53,76.72,3617007.0,75.58,76.82,75.53,76.72,3617007.0
2022-11-30 14:20:00,76.73,76.92,76.32,76.39,2982696.0,76.73,76.92,76.32,76.39,2982696.0
2022-11-30 14:30:00,76.4,76.46,76.0,76.09,1955029.0,76.4,76.46,76.0,76.09,1955029.0
2022-11-30 14:40:00,76.11,76.35,75.88,76.35,1783098.0,76.11,76.35,75.88,76.35,1783098.0
2022-11-30 14:50:00,76.34,76.52,76.16,76.46,1721020.0,76.34,76.52,76.16,76.46,1721020.0
2022-11-30 15:00:00,76.46,76.98,76.37,76.96,1982908.0,76.46,76.98,76.37,76.96,1982908.0
2022-11-30 15:10:00,76.96,77.3,76.81,77.29,1982536.0,76.96,77.3,76.81,77.29,1982536.0
2022-11-30 15:20:00,77.3,77.58,77.22,77.43,2430952.0,77.3,77.58,77.22,77.43,2430952.0
2022-11-30 15:30:00,77.43,77.7,77.29,77.37,2358811.0,77.43,77.7,77.29,77.37,2358811.0
2022-11-30 15:40:00,77.36,77.56,77.16,77.38,2323590.0,77.36,77.56,77.16,77.38,2323590.0
2022-11-30 15:50:00,77.38,77.69,77.04,77.66,4484474.0,77.38,77.69,77.04,77.66,4484474.0
2022-12-01 09:30:00,78.31,79.23,77.78,77.8,4468646.0,78.31,79.23,77.78,77.8,4468646.0
2022-12-01 09:40:00,77.8,78.18,77.56,78.01,2248822.0,77.8,78.18,77.56,78.01,2248822.0
2022-12-01 09:50:00,78.02,78.78,77.94,78.54,2489692.0,78.02,78.78,77.94,78.54,2489692.0
2022-12-01 10:00:00,78.55,78.8,77.31,77.36,2727763.0,78.55,78.8,77.31,77.36,2727763.0
2022-12-01 10:10:00,77.35,77.56,76.55,76.63,2447338.0,77.35,77.56,76.55,76.63,2447338.0
2022-12-01 10:20:00,76.63,77.12,76.48,76.75,2082117.0,76.63,77.12,76.48,76.75,2082117.0
2022-12-01 10:30:00,76.75,76.93,76.44,76.72,1845375.0,76.75,76.93,76.44,76.72,1845375.0
2022-12-01 10:40:00,76.7,77.15,76.45,77.14,1368157.0,76.7,77.15,76.45,77.14,1368157.0
2022-12-01 10:50:00,77.13,77.54,77.09,77.54,1805760.0,77.13,77.54,77.09,77.54,1805760.0
2022-12-01 11:00:00,77.54,77.75,77.19,77.37,1706643.0,77.54,77.75,77.19,77.37,1706643.0
2022-12-01 11:10:00,77.37,77.38,76.77,76.82,1333884.0,77.37,77.38,76.77,76.82,1333884.0
2022-12-01 11:20:00,76.82,77.19,76.8,76.97,1102388.0,76.82,77.19,76.8,76.97,1102388.0
2022-12-01 11:30:00,76.96,77.45,76.95,77.32,1104315.0,76.96,77.45,76.95,77.32,1104315.0
2022-12-01 11:40:00,77.32,77.45,76.86,76.87,1011864.0,77.32,77.45,76.86,76.87,1011864.0
2022-12-01 11:50:00,76.87,77.11,76.71,77.01,1067729.0,76.87,77.11,76.71,77.01,1067729.0
2022-12-01 12:00:00,77.02,77.05,76.49,76.63,976448.0,77.02,77.05,76.49,76.63,976448.0
2022-12-01 12:10:00,76.63,76.84,76.46,76.63,945906.0,76.63,76.84,76.46,76.63,945906.0
2022-12-01 12:20:00,76.64,77.08,76.63,77.03,755707.0,76.64,77.08,76.63,77.03,755707.0
2022-12-01 12:30:00,77.05,77.24,76.89,76.94,766309.0,77.05,77.24,76.89,76.94,766309.0
2022-12-01 12:40:00,76.95,77.01,76.61,76.66,687179.0,76.95,77.01,76.61,76.66,687179.0
2022-12-01 12:50:00,76.65,76.83,76.58,76.76,481228.0,76.65,76.83,76.58,76.76,481228.0
2022-12-01 13:00:00,76.77,77.02,76.68,76.96,807131.0,76.77,77.02,76.68,76.96,807131.0
2022-12-01 13:10:00,76.96,77.0,76.68,76.68,992959.0,76.96,77.0,76.68,76.68,992959.0
2022-12-01 13:20:00,76.68,76.86,76.65,76.78,689649.0,76.68,76.86,76.65,76.78,689649.0
2022-12-01 13:30:00,76.78,77.12,76.76,77.03,1068587.0,76.78,77.12,76.76,77.03,1068587.0
2022-12-01 13:40:00,77.03,77.2,77.01,77.11,707838.0,77.03,77.2,77.01,77.11,707838.0
2022-12-01 13:50:00,77.12,77.13,76.86,76.97,573567.0,77.12,77.13,76.86,76.97,573567.0
2022-12-01 14:00:00,76.96,77.01,76.8,76.95,550947.0,76.96,77.01,76.8,76.95,550947.0
2022-12-01 14:10:00,76.95,77.17,76.93,77.12,813635.0,76.95,77.17,76.93,77.12,813635.0
2022-12-01 14:20:00,77.12,77.32,77.11,77.29,764238.0,77.12,77.32,77.11,77.29,764238.0
2022-12-01 14:30:00,77.3,77.37,77.19,77.25,702056.0,77.3,77.37,77.19,77.25,702056.0
2022-12-01 14:40:00,77.24,77.35,77.13,77.34,562688.0,77.24,77.35,77.13,77.34,562688.0
2022-12-01 14:50:00,77.34,77.49,77.28,77.46,862622.0,77.34,77.49,77.28,77.46,862622.0
2022-12-01 15:00:00,77.46,77.63,77.33,77.58,894492.0,77.46,77.63,77.33,77.58,894492.0
2022-12-01 15:10:00,77.58,77.62,77.32,77.42,942133.0,77.58,77.62,77.32,77.42,942133.0
2022-12-01 15:20:00,77.42,77.47,77.32,77.43,759166.0,77.42,77.47,77.32,77.43,759166.0
2022-12-01 15:30:00,77.42,77.71,77.4,77.64,1060236.0,77.42,77.71,77.4,77.64,1060236.0
2022-12-01 15:40:00,77.63,77.67,77.4,77.49,1091193.0,77.63,77.67,77.4,77.49,1091193.0
2022-12-01 15:50:00,77.49,77.74,77.4,77.49,2245808.0,77.49,77.74,77.4,77.49,2245808.0
2022-12-02 09:30:00,75.05,75.98,74.88,75.87,3015114.0,75.05,75.98,74.88,75.87,3015114.0
2022-12-02 09:40:00,75.86,76.28,75.28,75.36,2746789.0,75.86,76.28,75.28,75.36,2746789.0
2022-12-02 09:50:00,75.37,75.58,74.91,75.19,2313381.0,75.37,75.58,74.91,75.19,2313381.0
2022-12-02 10:00:00,75.19,75.32,74.73,75.07,2353756.0,75.19,75.32,74.73,75.07,2353756.0
2022-12-02 10:10:00,75.06,75.83,75.04,75.52,2081364.0,75.06,75.83,75.04,75.52,2081364.0
2022-12-02 10:20:00,75.52,75.7,75.21,75.33,1709995.0,75.52,75.7,75.21,75.33,1709995.0
2022-12-02 10:30:00,75.33,75.44,74.95,74.95,1372623.0,75.33,75.44,74.95,74.95,1372623.0
2022-12-02 10:40:00,74.95,75.43,74.94,75.19,1309532.0,74.95,75.43,74.94,75.19,1309532.0
2022-12-02 10:50:00,75.19,75.44,74.95,74.95,1370253.0,75.19,75.44,74.95,74.95,1370253.0
2022-12-02 11:00:00,74.95,75.04,74.7,74.85,1164965.0,74.95,75.04,74.7,74.85,1164965.0
2022-12-02 11:10:00,74.85,75.03,74.71,74.99,887586.0,74.85,75.03,74.71,74.99,887586.0
2022-12-02 11:20:00,74.98,75.34,74.96,75.23,1285159.0,74.98,75.34,74.96,75.23,1285159.0
2022-12-02 11:30:00,75.22,75.24,74.98,75.04,1093131.0,75.22,75.24,74.98,75.04,1093131.0
2022-12-02 11:40:00,75.03,75.5,75.01,75.32,1367187.0,75.03,75.5,75.01,75.32,1367187.0
2022-12-02 11:50:00,75.34,75.36,75.05,75.06,991157.0,75.34,75.36,75.05,75.06,991157.0
2022-12-02 12:00:00,75.07,75.12,74.88,74.91,818909.0,75.07,75.12,74.88,74.91,818909.0
2022-12-02 12:10:00,74.91,75.23,74.91,74.95,1058493.0,74.91,75.23,74.91,74.95,1058493.0
2022-12-02 12:20:00,74.95,75.03,74.51,74.52,1074498.0,74.95,75.03,74.51,74.52,1074498.0
2022-12-02 12:30:00,74.52,74.68,74.35,74.41,1040401.0,74.52,74.68,74.35,74.41,1040401.0
2022-12-02 12:40:00,74.4,74.44,74.17,74.43,1310388.0,74.4,74.44,74.17,74.43,1310388.0
2022-12-02 12:50:00,74.44,74.53,74.27,74.31,994402.0,74.44,74.53,74.27,74.31,994402.0
2022-12-02 13:00:00,74.31,74.47,73.84,73.84,1492721.0,74.31,74.47,73.84,73.84,1492721.0
2022-12-02 13:10:00,73.85,74.24,73.65,74.19,1741451.0,73.85,74.24,73.65,74.19,1741451.0
2022-12-02 13:20:00,74.18,74.41,74.14,74.36,1005658.0,74.18,74.41,74.14,74.36,1005658.0
2022-12-02 13:30:00,74.36,74.41,74.24,74.38,651680.0,74.36,74.41,74.24,74.38,651680.0
2022-12-02 13:40:00,74.39,74.61,74.38,74.58,677223.0,74.39,74.61,74.38,74.58,677223.0
2022-12-02 13:50:00,74.58,74.72,74.49,74.54,990444.0,74.58,74.72,74.49,74.54,990444.0
2022-12-02 14:00:00,74.54,74.64,74.28,74.28,972954.0,74.54,74.64,74.28,74.28,972954.0
2022-12-02 14:10:00,74.28,74.62,74.23,74.57,770799.0,74.28,74.62,74.23,74.57,770799.0
2022-12-02 14:20:00,74.58,74.65,74.49,74.63,594015.0,74.58,74.65,74.49,74.63,594015.0
2022-12-02 14:30:00,74.64,74.79,74.54,74.71,893411.0,74.64,74.79,74.54,74.71,893411.0
2022-12-02 14:40:00,74.71,74.88,74.57,74.84,863431.0,74.71,74.88,74.57,74.84,863431.0
2022-12-02 14:50:00,74.84,75.09,74.81,75.05,1171240.0,74.84,75.09,74.81,75.05,1171240.0
2022-12-02 15:00:00,75.05,75.53,75.04,75.48,1728111.0,75.05,75.53,75.04,75.48,1728111.0
2022-12-02 15:10:00,75.48,75.8,75.41,75.73,1998984.0,75.48,75.8,75.41,75.73,1998984.0
2022-12-02 15:20:00,75.73,75.74,75.37,75.48,1434034.0,75.73,75.74,75.37,75.48,1434034.0
2022-12-02 15:30:00,75.48,75.51,74.99,75.05,2206661.0,75.48,75.51,74.99,75.05,2206661.0
2022-12-02 15:40:00,75.05,75.17,74.86,74.95,1806910.0,75.05,75.17,74.86,74.95,1806910.0
2022-12-02 15:50:00,74.94,75.09,74.88,75.0,3090682.0,74.94,75.09,74.88,75.0,3090682.0
2022-12-05 09:30:00,74.53,75.17,74.42,74.54,2410139.0,74.53,75.17,74.42,74.54,2410139.0
2022-12-05 09:40:00,74.53,74.69,74.11,74.47,1759806.0,74.53,74.69,74.11,74.47,1759806.0
2022-12-05 09:50:00,74.46,74.79,74.3,74.67,1460354.0,74.46,74.79,74.3,74.67,1460354.0
2022-12-05 10:00:00,74.7,74.73,73.98,74.33,2036300.0,74.7,74.73,73.98,74.33,2036300.0
2022-12-05 10:10:00,74.33,74.67,74.05,74.06,1178108.0,74.33,74.67,74.05,74.06,1178108.0
2022-12-05 10:20:00,74.05,74.14,73.86,73.88,1340912.0,74.05,74.14,73.86,73.88,1340912.0
2022-12-05 10:30:00,73.87,73.97,73.66,73.93,988071.0,73.87,73.97,73.66,73.93,988071.0
2022-12-05 10:40:00,73.93,74.23,73.93,74.22,975916.0,73.93,74.23,73.93,74.22,975916.0
2022-12-05 10:50:00,74.22,74.59,74.18,74.51,1423152.0,74.22,74.59,74.18,74.51,1423152.0
2022-12-05 11:00:00,74.51,74.57,74.3,74.49,876081.0,74.51,74.57,74.3,74.49,876081.0
2022-12-05 11:10:00,74.5,74.69,74.2,74.31,1230663.0,74.5,74.69,74.2,74.31,1230663.0
2022-12-05 11:20:00,74.3,74.34,74.07,74.17,779294.0,74.3,74.34,74.07,74.17,779294.0
2022-12-05 11:30:00,74.17,74.18,73.81,74.08,666932.0,74.17,74.18,73.81,74.08,666932.0
2022-12-05 11:40:00,74.07,74.38,74.06,74.29,1011083.0,74.07,74.38,74.06,74.29,1011083.0
2022-12-05 11:50:00,74.29,74.42,74.04,74.05,1212763.0,74.29,74.42,74.04,74.05,1212763.0
2022-12-05 12:00:00,74.04,74.26,73.97,74.12,1249209.0,74.04,74.26,73.97,74.12,1249209.0
2022-12-05 12:10:00,74.12,74.37,74.04,74.3,787337.0,74.12,74.37,74.04,74.3,787337.0
2022-12-05 12:20:00,74.3,74.44,74.22,74.27,691941.0,74.3,74.44,74.22,74.27,691941.0
2022-12-05 12:30:00,74.26,74.34,74.1,74.16,607144.0,74.26,74.34,74.1,74.16,607144.0
2022-12-05 12:40:00,74.15,74.17,74.05,74.13,432627.0,74.15,74.17,74.05,74.13,432627.0
2022-12-05 12:50:00,74.12,74.14,73.76,73.77,795346.0,74.12,74.14,73.76,73.77,795346.0
2022-12-05 13:00:00,73.76,73.91,73.62,73.85,898291.0,73.76,73.91,73.62,73.85,898291.0
2022-12-05 13:10:00,73.86,74.04,73.83,74.01,568519.0,73.86,74.04,73.83,74.01,568519.0
2022-12-05 13:20:00,74.01,74.02,73.76,73.82,480693.0,74.01,74.02,73.76,73.82,480693.0
2022-12-05 13:30:00,73.82,74.05,73.75,74.02,635861.0,73.82,74.05,73.75,74.02,635861.0
2022-12-05 13:40:00,74.02,74.07,73.63,73.66,696709.0,74.02,74.07,73.63,73.66,696709.0
2022-12-05 13:50:00,73.65,73.66,73.12,73.14,1249179.0,73.65,73.66,73.12,73.14,1249179.0
2022-12-05 14:00:00,73.13,73.48,73.07,73.47,1034795.0,73.13,73.48,73.07,73.47,1034795.0
2022-12-05 14:10:00,73.46,73.58,73.46,73.5,667983.0,73.46,73.58,73.46,73.5,667983.0
2022-12-05 14:20:00,73.5,73.53,73.34,73.43,589611.0,73.5,73.53,73.34,73.43,589611.0
2022-12-05 14:30:00,73.42,73.42,72.97,73.11,1159813.0,73.42,73.42,72.97,73.11,1159813.0
2022-12-05 14:40:00,73.11,73.17,72.82,73.08,938773.0,73.11,73.17,72.82,73.08,938773.0
2022-12-05 14:50:00,73.08,73.17,72.99,73.14,774874.0,73.08,73.17,72.99,73.14,774874.0
2022-12-05 15:00:00,73.14,73.23,73.02,73.12,794454.0,73.14,73.23,73.02,73.12,794454.0
2022-12-05 15:10:00,73.12,73.21,73.01,73.07,786062.0,73.12,73.21,73.01,73.07,786062.0
2022-12-05 15:20:00,73.06,73.2,73.04,73.18,704930.0,73.06,73.2,73.04,73.18,704930.0
2022-12-05 15:30:00,73.19,73.64,73.17,73.42,1353078.0,73.19,73.64,73.17,73.42,1353078.0
2022-12-05 15:40:00,73.42,73.47,73.28,73.4,927042.0,73.42,73.47,73.28,73.4,927042.0
2022-12-05 15:50:00,73.4,73.69,73.32,73.64,1835067.0,73.4,73.69,73.32,73.64,1835067.0
2022-12-06 09:30:00,73.12,73.4,72.38,72.38,3006105.0,73.12,73.4,72.38,72.38,3006105.0
2022-12-06 09:40:00,72.39,72.47,71.48,71.51,2867353.0,72.39,72.47,71.48,71.51,2867353.0
2022-12-06 09:50:00,71.51,71.69,70.94,70.97,2438552.0,71.51,71.69,70.94,70.97,2438552.0
2022-12-06 10:00:00,70.98,71.19,70.59,70.74,2348535.0,70.98,71.19,70.59,70.74,2348535.0
2022-12-06 10:10:00,70.73,70.86,70.63,70.81,1642886.0,70.73,70.86,70.63,70.81,1642886.0
2022-12-06 10:20:00,70.82,71.47,70.8,71.3,2241579.0,70.82,71.47,70.8,71.3,2241579.0
2022-12-06 10:30:00,71.3,71.46,70.96,71.08,2276554.0,71.3,71.46,70.96,71.08,2276554.0
2022-12-06 10:40:00,71.08,71.41,70.82,71.34,2199973.0,71.08,71.41,70.82,71.34,2199973.0
2022-12-06 10:50:00,71.33,71.47,71.13,71.2,1295529.0,71.33,71.47,71.13,71.2,1295529.0
2022-12-06 11:00:00,71.19,71.39,71.08,71.24,1149584.0,71.19,71.39,71.08,71.24,1149584.0
2022-12-06 11:10:00,71.25,71.44,71.03,71.21,1022719.0,71.25,71.44,71.03,71.21,1022719.0
2022-12-06 11:20:00,71.21,71.42,71.17,71.2,1130223.0,71.21,71.42,71.17,71.2,1130223.0
2022-12-06 11:30:00,71.2,71.37,70.92,71.06,1986061.0,71.2,71.37,70.92,71.06,1986061.0
2022-12-06 11:40:00,71.07,71.47,71.01,71.31,1140250.0,71.07,71.47,71.01,71.31,1140250.0
2022-12-06 11:50:00,71.32,71.37,71.07,71.14,1187536.0,71.32,71.37,71.07,71.14,1187536.0
2022-12-06 12:00:00,71.14,71.27,71.05,71.12,623150.0,71.14,71.27,71.05,71.12,623150.0
2022-12-06 12:10:00,71.12,71.19,70.51,70.52,1290419.0,71.12,71.19,70.51,70.52,1290419.0
2022-12-06 12:20:00,70.53,71.05,70.51,70.86,1435763.0,70.53,71.05,70.51,70.86,1435763.0
2022-12-06 12:30:00,70.86,71.1,70.84,70.95,826713.0,70.86,71.1,70.84,70.95,826713.0
2022-12-06 12:40:00,70.95,71.06,70.87,70.99,583648.0,70.95,71.06,70.87,70.99,583648.0
2022-12-06 12:50:00,70.98,71.01,70.71,70.81,649545.0,70.98,71.01,70.71,70.81,649545.0
2022-12-06 13:00:00,70.81,71.06,70.61,70.63,916133.0,70.81,71.06,70.61,70.63,916133.0
2022-12-06 13:10:00,70.63,71.0,70.63,70.92,886487.0,70.63,71.0,70.63,70.92,886487.0
2022-12-06 13:20:00,70.92,70.99,70.7,70.73,708669.0,70.92,70.99,70.7,70.73,708669.0
2022-12-06 13:30:00,70.73,70.94,70.61,70.9,1017015.0,70.73,70.94,70.61,70.9,1017015.0
2022-12-06 13:40:00,70.9,71.04,70.86,70.9,867934.0,70.9,71.04,70.86,70.9,867934.0
2022-12-06 13:50:00,70.89,71.05,70.67,70.83,1153090.0,70.89,71.05,70.67,70.83,1153090.0
2022-12-06 14:00:00,70.82,70.83,70.44,70.47,992367.0,70.82,70.83,70.44,70.47,992367.0
2022-12-06 14:10:00,70.47,70.51,70.04,70.23,1507607.0,70.47,70.51,70.04,70.23,1507607.0
2022-12-06 14:20:00,70.23,70.35,69.93,69.96,1226248.0,70.23,70.35,69.93,69.96,1226248.0
2022-12-06 14:30:00,69.97,70.08,69.65,69.84,1433596.0,69.97,70.08,69.65,69.84,1433596.0
2022-12-06 14:40:00,69.85,70.0,69.8,69.87,1127465.0,69.85,70.0,69.8,69.87,1127465.0
2022-12-06 14:50:00,69.86,69.99,69.77,69.88,739657.0,69.86,69.99,69.77,69.88,739657.0
2022-12-06 15:00:00,69.89,70.22,69.88,69.96,1399921.0,69.89,70.22,69.88,69.96,1399921.0
2022-12-06 15:10:00,69.97,70.0,69.53,69.57,1268940.0,69.97,70.0,69.53,69.57,1268940.0
2022-12-06 15:20:00,69.56,69.67,69.4,69.43,1308718.0,69.56,69.67,69.4,69.43,1308718.0
2022-12-06 15:30:00,69.44,69.85,69.42,69.83,1452364.0,69.44,69.85,69.42,69.83,1452364.0
2022-12-06 15:40:00,69.82,70.27,69.74,70.23,2212111.0,69.82,70.27,69.74,70.23,2212111.0
2022-12-06 15:50:00,70.24,70.4,70.18,70.29,2782279.0,70.24,70.4,70.18,70.29,2782279.0
2022-12-07 09:30:00,69.53,71.0,69.28,70.88,3466451.0,69.53,71.0,69.28,70.88,3466451.0
2022-12-07 09:40:00,70.87,71.37,69.9,69.92,3527470.0,70.87,71.37,69.9,69.92,3527470.0
2022-12-07 09:50:00,69.91,70.08,69.52,69.57,2435412.0,69.91,70.08,69.52,69.57,2435412.0
2022-12-07 10:00:00,69.57,70.2,69.43,69.96,2155210.0,69.57,70.2,69.43,69.96,2155210.0
2022-12-07 10:10:00,69.97,70.12,69.45,69.76,2070155.0,69.97,70.12,69.45,69.76,2070155.0
2022-12-07 10:20:00,69.75,69.92,69.43,69.82,1666346.0,69.75,69.92,69.43,69.82,1666346.0
2022-12-07 10:30:00,69.81,70.05,69.54,69.54,1466286.0,69.81,70.05,69.54,69.54,1466286.0
2022-12-07 10:40:00,69.53,70.3,69.51,70.27,1542100.0,69.53,70.3,69.51,70.27,1542100.0
2022-12-07 10:50:00,70.27,71.08,70.23,70.55,2293989.0,70.27,71.08,70.23,70.55,2293989.0
2022-12-07 11:00:00,70.56,71.13,70.55,70.72,2200433.0,70.56,71.13,70.55,70.72,2200433.0
2022-12-07 11:10:00,70.71,70.74,70.32,70.35,1127027.0,70.71,70.74,70.32,70.35,1127027.0
2022-12-07 11:20:00,70.34,70.36,69.9,69.98,1310230.0,70.34,70.36,69.9,69.98,1310230.0
2022-12-07 11:30:00,69.98,70.27,69.85,70.19,1059192.0,69.98,70.27,69.85,70.19,1059192.0
2022-12-07 11:40:00,70.2,70.67,70.19,70.6,1204563.0,70.2,70.67,70.19,70.6,1204563.0
2022-12-07 11:50:00,70.59,70.91,70.56,70.77,1457788.0,70.59,70.91,70.56,70.77,1457788.0
2022-12-07 12:00:00,70.77,70.87,70.35,70.54,1015508.0,70.77,70.87,70.35,70.54,1015508.0
2022-12-07 12:10:00,70.54,70.85,70.44,70.71,905415.0,70.54,70.85,70.44,70.71,905415.0
2022-12-07 12:20:00,70.72,70.8,70.35,70.41,715095.0,70.72,70.8,70.35,70.41,715095.0
2022-12-07 12:30:00,70.41,70.62,70.39,70.47,691588.0,70.41,70.62,70.39,70.47,691588.0
2022-12-07 12:40:00,70.47,70.81,70.47,70.75,769794.0,70.47,70.81,70.47,70.75,769794.0
2022-12-07 12:50:00,70.74,70.79,70.62,70.77,772252.0,70.74,70.79,70.62,70.77,772252.0
2022-12-07 13:00:00,70.77,70.88,70.55,70.81,1008837.0,70.77,70.88,70.55,70.81,1008837.0
2022-12-07 13:10:00,70.8,71.08,70.78,70.92,1199301.0,70.8,71.08,70.78,70.92,1199301.0
2022-12-07 13:20:00,70.92,70.92,70.5,70.58,867936.0,70.92,70.92,70.5,70.58,867936.0
2022-12-07 13:30:00,70.56,70.57,70.32,70.35,863513.0,70.56,70.57,70.32,70.35,863513.0
2022-12-07 13:40:00,70.36,70.49,70.29,70.31,739981.0,70.36,70.49,70.29,70.31,739981.0
2022-12-07 13:50:00,70.3,70.32,69.94,70.03,1003662.0,70.3,70.32,69.94,70.03,1003662.0
2022-12-07 14:00:00,70.02,70.19,69.77,70.18,1223083.0,70.02,70.19,69.77,70.18,1223083.0
2022-12-07 14:10:00,70.18,70.44,70.09,70.21,1125849.0,70.18,70.44,70.09,70.21,1125849.0
2022-12-07 14:20:00,70.21,70.22,69.94,70.13,983916.0,70.21,70.22,69.94,70.13,983916.0
2022-12-07 14:30:00,70.14,70.26,70.0,70.19,866396.0,70.14,70.26,70.0,70.19,866396.0
2022-12-07 14:40:00,70.18,70.21,69.92,70.09,746149.0,70.18,70.21,69.92,70.09,746149.0
2022-12-07 14:50:00,70.09,70.14,69.97,70.03,831703.0,70.09,70.14,69.97,70.03,831703.0
2022-12-07 15:00:00,70.02,70.18,69.93,70.01,896652.0,70.02,70.18,69.93,70.01,896652.0
2022-12-07 15:10:00,70.01,70.23,69.98,70.05,878764.0,70.01,70.23,69.98,70.05,878764.0
2022-12-07 15:20:00,70.04,70.19,69.95,70.17,770001.0,70.04,70.19,69.95,70.17,770001.0
2022-12-07 15:30:00,70.17,70.41,70.16,70.38,1102474.0,70.17,70.41,70.16,70.38,1102474.0
2022-12-07 15:40:00,70.39,70.42,70.19,70.23,953222.0,70.39,70.42,70.19,70.23,953222.0
2022-12-07 15:50:00,70.23,70.36,70.05,70.14,1988857.0,70.23,70.36,70.05,70.14,1988857.0
2022-12-08 09:30:00,70.21,70.7,69.34,69.45,2718948.0,70.21,70.7,69.34,69.45,2718948.0
2022-12-08 09:40:00,69.46,69.86,69.0,69.25,2424301.0,69.46,69.86,69.0,69.25,2424301.0
2022-12-08 09:50:00,69.25,69.96,69.21,69.94,2252796.0,69.25,69.96,69.21,69.94,2252796.0
2022-12-08 10:00:00,69.95,70.68,69.95,70.52,2643675.0,69.95,70.68,69.95,70.52,2643675.0
2022-12-08 10:10:00,70.52,70.74,70.17,70.22,1724200.0,70.52,70.74,70.17,70.22,1724200.0
2022-12-08 10:20:00,70.22,71.02,70.11,70.82,2178578.0,70.22,71.02,70.11,70.82,2178578.0
2022-12-08 10:30:00,70.83,71.23,70.6,70.91,2046542.0,70.83,71.23,70.6,70.91,2046542.0
2022-12-08 10:40:00,70.92,70.93,70.57,70.71,1255308.0,70.92,70.93,70.57,70.71,1255308.0
2022-12-08 10:50:00,70.71,70.86,70.45,70.59,1394134.0,70.71,70.86,70.45,70.59,1394134.0
2022-12-08 11:00:00,70.6,70.74,70.25,70.26,1203407.0,70.6,70.74,70.25,70.26,1203407.0
2022-12-08 11:10:00,70.26,70.53,70.14,70.21,1099670.0,70.26,70.53,70.14,70.21,1099670.0
2022-12-08 11:20:00,70.22,70.54,70.06,70.51,1147421.0,70.22,70.54,70.06,70.51,1147421.0
2022-12-08 11:30:00,70.51,70.64,70.41,70.54,868767.0,70.51,70.64,70.41,70.54,868767.0
2022-12-08 11:40:00,70.54,70.63,70.28,70.62,749293.0,70.54,70.63,70.28,70.62,749293.0
2022-12-08 11:50:00,70.63,70.75,70.46,70.47,771337.0,70.63,70.75,70.46,70.47,771337.0
2022-12-08 12:00:00,70.47,70.55,70.11,70.21,1276221.0,70.47,70.55,70.11,70.21,1276221.0
2022-12-08 12:10:00,70.21,70.32,70.05,70.19,836725.0,70.21,70.32,70.05,70.19,836725.0
2022-12-08 12:20:00,70.19,70.19,69.73,69.77,1134339.0,70.19,70.19,69.73,69.77,1134339.0
2022-12-08 12:30:00,69.77,69.98,69.66,69.81,976363.0,69.77,69.98,69.66,69.81,976363.0
2022-12-08 12:40:00,69.81,70.0,69.76,69.98,767305.0,69.81,70.0,69.76,69.98,767305.0
2022-12-08 12:50:00,69.98,70.1,69.92,70.08,666446.0,69.98,70.1,69.92,70.08,666446.0
2022-12-08 13:00:00,70.08,70.28,70.03,70.2,850716.0,70.08,70.28,70.03,70.2,850716.0
2022-12-08 13:10:00,70.2,70.21,69.92,69.92,724696.0,70.2,70.21,69.92,69.92,724696.0
2022-12-08 13:20:00,69.92,70.04,69.71,70.02,891963.0,69.92,70.04,69.71,70.02,891963.0
2022-12-08 13:30:00,70.02,70.13,69.91,70.07,870510.0,70.02,70.13,69.91,70.07,870510.0
2022-12-08 13:40:00,70.08,70.24,70.02,70.05,1212277.0,70.08,70.24,70.02,70.05,1212277.0
2022-12-08 13:50:00,70.04,70.04,69.77,69.89,885994.0,70.04,70.04,69.77,69.89,885994.0
2022-12-08 14:00:00,69.89,69.89,69.36,69.61,1225416.0,69.89,69.89,69.36,69.61,1225416.0
2022-12-08 14:10:00,69.6,69.71,69.45,69.67,729513.0,69.6,69.71,69.45,69.67,729513.0
2022-12-08 14:20:00,69.67,69.96,69.65,69.81,863725.0,69.67,69.96,69.65,69.81,863725.0
2022-12-08 14:30:00,69.81,69.91,69.66,69.81,778222.0,69.81,69.91,69.66,69.81,778222.0
2022-12-08 14:40:00,69.81,70.0,69.79,69.95,809864.0,69.81,70.0,69.79,69.95,809864.0
2022-12-08 14:50:00,69.95,70.07,69.81,69.87,786894.0,69.95,70.07,69.81,69.87,786894.0
2022-12-08 15:00:00,69.86,70.06,69.7,70.05,926733.0,69.86,70.06,69.7,70.05,926733.0
2022-12-08 15:10:00,70.05,70.16,69.93,70.07,895530.0,70.05,70.16,69.93,70.07,895530.0
2022-12-08 15:20:00,70.08,70.39,70.02,70.36,1151881.0,70.08,70.39,70.02,70.36,1151881.0
2022-12-08 15:30:00,70.35,70.56,70.32,70.36,1408424.0,70.35,70.56,70.32,70.36,1408424.0
2022-12-08 15:40:00,70.36,70.62,70.19,70.29,1470617.0,70.36,70.62,70.19,70.29,1470617.0
2022-12-08 15:50:00,70.28,70.54,70.17,70.48,2388249.0,70.28,70.54,70.17,70.48,2388249.0
2022-12-09 09:30:00,69.49,69.73,68.76,69.32,4392770.0,69.49,69.73,68.76,69.32,4392770.0
2022-12-09 09:40:00,69.35,69.92,69.26,69.34,2634324.0,69.35,69.92,69.26,69.34,2634324.0
2022-12-09 09:50:00,69.34,69.35,68.87,69.12,2092204.0,69.34,69.35,68.87,69.12,2092204.0
2022-12-09 10:00:00,69.14,69.73,68.86,69.44,2762830.0,69.14,69.73,68.86,69.44,2762830.0
2022-12-09 10:10:00,69.44,69.59,69.2,69.4,1467986.0,69.44,69.59,69.2,69.4,1467986.0
2022-12-09 10:20:00,69.39,69.64,69.23,69.43,1634215.0,69.39,69.64,69.23,69.43,1634215.0
2022-12-09 10:30:00,69.42,69.93,69.39,69.85,1696069.0,69.42,69.93,69.39,69.85,1696069.0
2022-12-09 10:40:00,69.85,69.98,69.44,69.55,1291385.0,69.85,69.98,69.44,69.55,1291385.0
2022-12-09 10:50:00,69.55,70.38,69.52,70.3,1461181.0,69.55,70.38,69.52,70.3,1461181.0
2022-12-09 11:00:00,70.3,70.4,70.02,70.06,1413035.0,70.3,70.4,70.02,70.06,1413035.0
2022-12-09 11:10:00,70.07,70.11,69.83,69.91,1407930.0,70.07,70.11,69.83,69.91,1407930.0
2022-12-09 11:20:00,69.91,70.48,69.89,70.47,1815891.0,69.91,70.48,69.89,70.47,1815891.0
2022-12-09 11:30:00,70.47,70.67,70.32,70.42,1534015.0,70.47,70.67,70.32,70.42,1534015.0
2022-12-09 11:40:00,70.42,70.57,70.24,70.45,1275119.0,70.42,70.57,70.24,70.45,1275119.0
2022-12-09 11:50:00,70.46,70.64,70.41,70.46,929039.0,70.46,70.64,70.41,70.46,929039.0
2022-12-09 12:00:00,70.47,70.54,70.36,70.53,742511.0,70.47,70.54,70.36,70.53,742511.0
2022-12-09 12:10:00,70.53,70.64,70.29,70.44,818068.0,70.53,70.64,70.29,70.44,818068.0
2022-12-09 12:20:00,70.44,70.45,70.17,70.17,701807.0,70.44,70.45,70.17,70.17,701807.0
2022-12-09 12:30:00,70.17,70.33,70.14,70.31,557777.0,70.17,70.33,70.14,70.31,557777.0
2022-12-09 12:40:00,70.31,70.35,70.04,70.05,661893.0,70.31,70.35,70.04,70.05,661893.0
2022-12-09 12:50:00,70.05,70.08,69.9,69.96,696561.0,70.05,70.08,69.9,69.96,696561.0
2022-12-09 13:00:00,69.97,69.97,69.66,69.66,927707.0,69.97,69.97,69.66,69.66,927707.0
2022-12-09 13:10:00,69.67,69.69,69.42,69.68,1202674.0,69.67,69.69,69.42,69.68,1202674.0
2022-12-09 13:20:00,69.68,69.69,69.44,69.52,811733.0,69.68,69.69,69.44,69.52,811733.0
2022-12-09 13:30:00,69.51,69.7,69.43,69.64,858329.0,69.51,69.7,69.43,69.64,858329.0
2022-12-09 13:40:00,69.65,69.69,69.55,69.63,615776.0,69.65,69.69,69.55,69.63,615776.0
2022-12-09 13:50:00,69.63,69.72,69.58,69.66,596648.0,69.63,69.72,69.58,69.66,596648.0
2022-12-09 14:00:00,69.65,69.67,69.29,69.46,861818.0,69.65,69.67,69.29,69.46,861818.0
2022-12-09 14:10:00,69.46,69.68,69.38,69.64,769843.0,69.46,69.68,69.38,69.64,769843.0
2022-12-09 14:20:00,69.64,69.7,69.56,69.61,496872.0,69.64,69.7,69.56,69.61,496872.0
2022-12-09 14:30:00,69.61,69.71,69.51,69.64,537107.0,69.61,69.71,69.51,69.64,537107.0
2022-12-09 14:40:00,69.64,69.67,69.47,69.55,598202.0,69.64,69.67,69.47,69.55,598202.0
2022-12-09 14:50:00,69.55,69.61,69.44,69.56,437251.0,69.55,69.61,69.44,69.56,437251.0
2022-12-09 15:00:00,69.55,69.62,69.42,69.5,621961.0,69.55,69.62,69.42,69.5,621961.0
2022-12-09 15:10:00,69.5,69.55,69.37,69.4,624660.0,69.5,69.55,69.37,69.4,624660.0
2022-12-09 15:20:00,69.4,69.44,69.19,69.2,814022.0,69.4,69.44,69.19,69.2,814022.0
2022-12-09 15:30:00,69.2,69.28,68.85,68.91,1238510.0,69.2,69.28,68.85,68.91,1238510.0
2022-12-09 15:40:00,68.92,68.92,68.72,68.78,1704367.0,68.92,68.92,68.72,68.78,1704367.0
2022-12-09 15:50:00,68.78,68.81,68.52,68.57,2688024.0,68.78,68.81,68.52,68.57,2688024.0
2022-12-12 09:30:00,68.54,69.04,67.53,67.59,2853917.0,68.54,69.04,67.53,67.59,2853917.0
2022-12-12 09:40:00,67.59,68.32,67.54,68.28,2079343.0,67.59,68.32,67.54,68.28,2079343.0
2022-12-12 09:50:00,68.29,68.45,68.02,68.32,1473948.0,68.29,68.45,68.02,68.32,1473948.0
2022-12-12 10:00:00,68.33,68.8,68.11,68.73,1989648.0,68.33,68.8,68.11,68.73,1989648.0
2022-12-12 10:10:00,68.74,68.85,68.2,68.28,1960177.0,68.74,68.85,68.2,68.28,1960177.0
2022-12-12 10:20:00,68.27,68.85,68.22,68.62,1473093.0,68.27,68.85,68.22,68.62,1473093.0
2022-12-12 10:30:00,68.61,68.62,68.33,68.49,1210996.0,68.61,68.62,68.33,68.49,1210996.0
2022-12-12 10:40:00,68.49,68.77,68.39,68.48,1234994.0,68.49,68.77,68.39,68.48,1234994.0
2022-12-12 10:50:00,68.45,68.86,68.37,68.82,1054670.0,68.45,68.86,68.37,68.82,1054670.0
2022-12-12 11:00:00,68.82,69.45,68.79,69.38,2048116.0,68.82,69.45,68.79,69.38,2048116.0
2022-12-12 11:10:00,69.37,69.38,68.81,68.9,1347163.0,69.37,69.38,68.81,68.9,1347163.0
2022-12-12 11:20:00,68.9,69.27,68.88,69.1,1282651.0,68.9,69.27,68.88,69.1,1282651.0
2022-12-12 11:30:00,69.1,69.38,68.91,69.32,1458717.0,69.1,69.38,68.91,69.32,1458717.0
2022-12-12 11:40:00,69.31,69.81,69.19,69.51,1782422.0,69.31,69.81,69.19,69.51,1782422.0
2022-12-12 11:50:00,69.5,69.66,69.43,69.49,980679.0,69.5,69.66,69.43,69.49,980679.0
2022-12-12 12:00:00,69.48,69.68,69.34,69.61,1106611.0,69.48,69.68,69.34,69.61,1106611.0
2022-12-12 12:10:00,69.61,69.85,69.54,69.8,1063331.0,69.61,69.85,69.54,69.8,1063331.0
2022-12-12 12:20:00,69.8,70.25,69.75,70.17,1637293.0,69.8,70.25,69.75,70.17,1637293.0
2022-12-12 12:30:00,70.17,70.25,69.82,69.88,1372097.0,70.17,70.25,69.82,69.88,1372097.0
2022-12-12 12:40:00,69.87,70.14,69.86,69.94,1095723.0,69.87,70.14,69.86,69.94,1095723.0
2022-12-12 12:50:00,69.94,70.0,69.85,69.87,711695.0,69.94,70.0,69.85,69.87,711695.0
2022-12-12 13:00:00,69.87,70.19,69.66,69.74,1345844.0,69.87,70.19,69.66,69.74,1345844.0
2022-12-12 13:10:00,69.75,69.79,69.5,69.51,871987.0,69.75,69.79,69.5,69.51,871987.0
2022-12-12 13:20:00,69.52,69.58,69.4,69.54,755647.0,69.52,69.58,69.4,69.54,755647.0
2022-12-12 13:30:00,69.54,69.77,69.51,69.63,837807.0,69.54,69.77,69.51,69.63,837807.0
2022-12-12 13:40:00,69.64,69.73,69.52,69.72,641114.0,69.64,69.73,69.52,69.72,641114.0
2022-12-12 13:50:00,69.72,69.75,69.42,69.47,709928.0,69.72,69.75,69.42,69.47,709928.0
2022-12-12 14:00:00,69.47,69.48,69.21,69.3,727655.0,69.47,69.48,69.21,69.3,727655.0
2022-12-12 14:10:00,69.3,69.45,69.24,69.32,596352.0,69.3,69.45,69.24,69.32,596352.0
2022-12-12 14:20:00,69.33,69.61,69.26,69.58,673172.0,69.33,69.61,69.26,69.58,673172.0
2022-12-12 14:30:00,69.58,69.63,69.39,69.48,787988.0,69.58,69.63,69.39,69.48,787988.0
2022-12-12 14:40:00,69.48,69.73,69.48,69.68,810699.0,69.48,69.73,69.48,69.68,810699.0
2022-12-12 14:50:00,69.68,70.14,69.66,70.12,1152643.0,69.68,70.14,69.66,70.12,1152643.0
2022-12-12 15:00:00,70.13,70.52,70.01,70.5,1672566.0,70.13,70.52,70.01,70.5,1672566.0
2022-12-12 15:10:00,70.5,70.61,70.23,70.45,1510077.0,70.5,70.61,70.23,70.45,1510077.0
2022-12-12 15:20:00,70.45,70.67,70.44,70.53,1448698.0,70.45,70.67,70.44,70.53,1448698.0
2022-12-12 15:30:00,70.54,70.67,70.51,70.63,1326540.0,70.54,70.67,70.51,70.63,1326540.0
2022-12-12 15:40:00,70.63,70.63,70.31,70.44,1369221.0,70.63,70.63,70.31,70.44,1369221.0
2022-12-12 15:50:00,70.44,70.67,70.28,70.66,2688731.0,70.44,70.67,70.28,70.66,2688731.0
2022-12-13 09:30:00,74.87,74.99,73.45,73.81,4218639.0,74.87,74.99,73.45,73.81,4218639.0
2022-12-13 09:40:00,73.81,75.21,73.8,75.01,4188927.0,73.81,75.21,73.8,75.01,4188927.0
2022-12-13 09:50:00,75.0,75.14,74.47,74.67,2773407.0,75.0,75.14,74.47,74.67,2773407.0
2022-12-13 10:00:00,74.68,74.82,73.57,74.05,2877041.0,74.68,74.82,73.57,74.05,2877041.0
2022-12-13 10:10:00,74.04,74.52,73.79,73.93,2516013.0,74.04,74.52,73.79,73.93,2516013.0
2022-12-13 10:20:00,73.92,74.06,73.13,73.24,2247325.0,73.92,74.06,73.13,73.24,2247325.0
2022-12-13 10:30:00,73.24,73.49,72.47,72.49,2313165.0,73.24,73.49,72.47,72.49,2313165.0
2022-12-13 10:40:00,72.5,73.2,72.42,72.61,1822970.0,72.5,73.2,72.42,72.61,1822970.0
2022-12-13 10:50:00,72.63,72.87,72.22,72.66,1730963.0,72.63,72.87,72.22,72.66,1730963.0
2022-12-13 11:00:00,72.67,73.04,72.53,72.79,1539130.0,72.67,73.04,72.53,72.79,1539130.0
2022-12-13 11:10:00,72.77,73.14,72.64,72.94,1544445.0,72.77,73.14,72.64,72.94,1544445.0
2022-12-13 11:20:00,72.93,73.0,72.55,72.87,1224494.0,72.93,73.0,72.55,72.87,1224494.0
2022-12-13 11:30:00,72.88,72.99,72.6,72.81,981651.0,72.88,72.99,72.6,72.81,981651.0
2022-12-13 11:40:00,72.81,72.93,71.94,72.09,1313753.0,72.81,72.93,71.94,72.09,1313753.0
2022-12-13 11:50:00,72.08,72.17,71.58,72.01,1488165.0,72.08,72.17,71.58,72.01,1488165.0
2022-12-13 12:00:00,72.0,72.15,71.84,71.87,946948.0,72.0,72.15,71.84,71.87,946948.0
2022-12-13 12:10:00,71.87,71.87,71.01,71.03,1538206.0,71.87,71.87,71.01,71.03,1538206.0
2022-12-13 12:20:00,71.03,71.45,70.98,71.22,858541.0,71.03,71.45,70.98,71.22,858541.0
2022-12-13 12:30:00,71.22,71.29,70.79,71.26,1158250.0,71.22,71.29,70.79,71.26,1158250.0
2022-12-13 12:40:00,71.26,71.28,70.68,70.69,1095487.0,71.26,71.28,70.68,70.69,1095487.0
2022-12-13 12:50:00,70.68,71.21,70.66,71.18,1016937.0,70.68,71.21,70.66,71.18,1016937.0
2022-12-13 13:00:00,71.19,71.52,71.14,71.27,1344839.0,71.19,71.52,71.14,71.27,1344839.0
2022-12-13 13:10:00,71.25,71.77,71.22,71.69,970778.0,71.25,71.77,71.22,71.69,970778.0
2022-12-13 13:20:00,71.68,71.97,71.64,71.88,1075027.0,71.68,71.97,71.64,71.88,1075027.0
2022-12-13 13:30:00,71.88,72.24,71.87,71.98,1171025.0,71.88,72.24,71.87,71.98,1171025.0
2022-12-13 13:40:00,71.98,72.05,71.52,71.57,1322381.0,71.98,72.05,71.52,71.57,1322381.0
2022-12-13 13:50:00,71.58,71.67,71.15,71.57,1158881.0,71.58,71.67,71.15,71.57,1158881.0
2022-12-13 14:00:00,71.55,71.78,71.46,71.59,997140.0,71.55,71.78,71.46,71.59,997140.0
2022-12-13 14:10:00,71.58,71.67,71.42,71.48,647555.0,71.58,71.67,71.42,71.48,647555.0
2022-12-13 14:20:00,71.49,71.63,71.33,71.54,729748.0,71.49,71.63,71.33,71.54,729748.0
2022-12-13 14:30:00,71.55,71.75,71.28,71.71,794686.0,71.55,71.75,71.28,71.71,794686.0
2022-12-13 14:40:00,71.71,72.12,71.65,71.86,980361.0,71.71,72.12,71.65,71.86,980361.0
2022-12-13 14:50:00,71.86,71.87,71.19,71.34,1234780.0,71.86,71.87,71.19,71.34,1234780.0
2022-12-13 15:00:00,71.33,71.33,70.83,71.1,1297448.0,71.33,71.33,70.83,71.1,1297448.0
2022-12-13 15:10:00,71.11,71.44,71.0,71.33,960490.0,71.11,71.44,71.0,71.33,960490.0
2022-12-13 15:20:00,71.33,71.69,71.25,71.67,1227567.0,71.33,71.69,71.25,71.67,1227567.0
2022-12-13 15:30:00,71.68,71.94,71.53,71.65,1340290.0,71.68,71.94,71.53,71.65,1340290.0
2022-12-13 15:40:00,71.66,71.89,71.56,71.7,1339475.0,71.66,71.89,71.56,71.7,1339475.0
2022-12-13 15:50:00,71.7,72.05,71.58,71.63,2384318.0,71.7,72.05,71.58,71.63,2384318.0
2022-12-14 09:30:00,70.93,71.72,70.92,71.25,2293001.0,70.93,71.72,70.92,71.25,2293001.0
2022-12-14 09:40:00,71.25,71.34,70.73,71.05,2342359.0,71.25,71.34,70.73,71.05,2342359.0
2022-12-14 09:50:00,71.05,71.41,71.01,71.28,1976193.0,71.05,71.41,71.01,71.28,1976193.0
2022-12-14 10:00:00,71.3,71.87,71.22,71.76,1722746.0,71.3,71.87,71.22,71.76,1722746.0
2022-12-14 10:10:00,71.76,72.0,71.65,71.72,1352269.0,71.76,72.0,71.65,71.72,1352269.0
2022-12-14 10:20:00,71.71,71.8,71.33,71.41,1252848.0,71.71,71.8,71.33,71.41,1252848.0
2022-12-14 10:30:00,71.41,71.43,70.89,71.07,1436845.0,71.41,71.43,70.89,71.07,1436845.0
2022-12-14 10:40:00,71.06,71.33,71.02,71.25,996946.0,71.06,71.33,71.02,71.25,996946.0
2022-12-14 10:50:00,71.26,71.29,70.94,71.24,979564.0,71.26,71.29,70.94,71.24,979564.0
2022-12-14 11:00:00,71.24,71.46,71.02,71.02,1023383.0,71.24,71.46,71.02,71.02,1023383.0
2022-12-14 11:10:00,71.03,71.28,71.01,71.21,910293.0,71.03,71.28,71.01,71.21,910293.0
2022-12-14 11:20:00,71.2,71.45,71.13,71.34,1053086.0,71.2,71.45,71.13,71.34,1053086.0
2022-12-14 11:30:00,71.34,71.4,71.01,71.24,926099.0,71.34,71.4,71.01,71.24,926099.0
2022-12-14 11:40:00,71.24,71.29,71.01,71.04,610570.0,71.24,71.29,71.01,71.04,610570.0
2022-12-14 11:50:00,71.05,71.29,71.01,71.23,530267.0,71.05,71.29,71.01,71.23,530267.0
2022-12-14 12:00:00,71.23,71.25,71.03,71.12,587450.0,71.23,71.25,71.03,71.12,587450.0
2022-12-14 12:10:00,71.11,71.17,70.77,70.86,815860.0,71.11,71.17,70.77,70.86,815860.0
2022-12-14 12:20:00,70.86,70.94,70.66,70.75,805476.0,70.86,70.94,70.66,70.75,805476.0
2022-12-14 12:30:00,70.74,70.82,70.69,70.79,471696.0,70.74,70.82,70.69,70.79,471696.0
2022-12-14 12:40:00,70.8,70.89,70.69,70.79,506284.0,70.8,70.89,70.69,70.79,506284.0
2022-12-14 12:50:00,70.78,70.81,70.65,70.67,489128.0,70.78,70.81,70.65,70.67,489128.0
2022-12-14 13:00:00,70.67,71.0,70.66,70.9,663939.0,70.67,71.0,70.66,70.9,663939.0
2022-12-14 13:10:00,70.89,70.96,70.68,70.77,498202.0,70.89,70.96,70.68,70.77,498202.0
2022-12-14 13:20:00,70.77,70.98,70.77,70.95,472008.0,70.77,70.98,70.77,70.95,472008.0
2022-12-14 13:30:00,70.94,71.48,70.93,71.46,972119.0,70.94,71.48,70.93,71.46,972119.0
2022-12-14 13:40:00,71.47,71.52,71.31,71.39,936814.0,71.47,71.52,71.31,71.39,936814.0
2022-12-14 13:50:00,71.4,71.46,71.26,71.36,804083.0,71.4,71.46,71.26,71.36,804083.0
2022-12-14 14:00:00,71.37,71.38,69.13,69.43,3600758.0,71.37,71.38,69.13,69.43,3600758.0
2022-12-14 14:10:00,69.45,70.28,69.27,69.84,2526583.0,69.45,70.28,69.27,69.84,2526583.0
2022-12-14 14:20:00,69.84,69.98,69.45,69.64,1808842.0,69.84,69.98,69.45,69.64,1808842.0
2022-12-14 14:30:00,69.61,69.61,68.32,68.86,3189660.0,69.61,69.61,68.32,68.86,3189660.0
2022-12-14 14:40:00,68.87,69.55,68.5,69.0,3338130.0,68.87,69.55,68.5,69.0,3338130.0
2022-12-14 14:50:00,69.02,69.25,68.56,68.75,1823415.0,69.02,69.25,68.56,68.75,1823415.0
2022-12-14 15:00:00,68.76,69.58,68.58,69.44,2351490.0,68.76,69.58,68.58,69.44,2351490.0
2022-12-14 15:10:00,69.43,70.5,69.42,69.77,2993930.0,69.43,70.5,69.42,69.77,2993930.0
2022-12-14 15:20:00,69.79,70.04,69.12,69.13,1917131.0,69.79,70.04,69.12,69.13,1917131.0
2022-12-14 15:30:00,69.13,69.36,68.85,69.1,2048567.0,69.13,69.36,68.85,69.1,2048567.0
2022-12-14 15:40:00,69.09,69.28,68.99,69.13,1824007.0,69.09,69.28,68.99,69.13,1824007.0
2022-12-14 15:50:00,69.13,69.54,68.92,68.94,3737494.0,69.13,69.54,68.92,68.94,3737494.0
2022-12-15 09:30:00,67.61,68.21,66.88,67.23,4100477.0,67.61,68.21,66.88,67.23,4100477.0
2022-12-15 09:40:00,67.23,67.32,66.83,66.96,2179568.0,67.23,67.32,66.83,66.96,2179568.0
2022-12-15 09:50:00,66.98,67.18,66.53,66.63,2156972.0,66.98,67.18,66.53,66.63,2156972.0
2022-12-15 10:00:00,66.63,66.93,66.43,66.93,2365111.0,66.63,66.93,66.43,66.93,2365111.0
2022-12-15 10:10:00,66.92,66.93,66.53,66.85,1858569.0,66.92,66.93,66.53,66.85,1858569.0
2022-12-15 10:20:00,66.85,67.06,66.72,66.83,1536106.0,66.85,67.06,66.72,66.83,1536106.0
2022-12-15 10:30:00,66.82,67.07,66.59,66.86,1959005.0,66.82,67.07,66.59,66.86,1959005.0
2022-12-15 10:40:00,66.87,66.95,66.7,66.72,1370000.0,66.87,66.95,66.7,66.72,1370000.0
2022-12-15 10:50:00,66.72,66.77,66.44,66.52,1376709.0,66.72,66.77,66.44,66.52,1376709.0
2022-12-15 11:00:00,66.52,66.92,66.4,66.53,1402522.0,66.52,66.92,66.4,66.53,1402522.0
2022-12-15 11:10:00,66.54,66.62,66.16,66.55,1544250.0,66.54,66.62,66.16,66.55,1544250.0
2022-12-15 11:20:00,66.55,66.8,66.48,66.62,1212136.0,66.55,66.8,66.48,66.62,1212136.0
2022-12-15 11:30:00,66.62,66.86,66.45,66.78,1141274.0,66.62,66.86,66.45,66.78,1141274.0
2022-12-15 11:40:00,66.79,66.82,66.49,66.56,997429.0,66.79,66.82,66.49,66.56,997429.0
2022-12-15 11:50:00,66.56,66.7,66.47,66.58,899509.0,66.56,66.7,66.47,66.58,899509.0
2022-12-15 12:00:00,66.58,66.77,66.52,66.69,713955.0,66.58,66.77,66.52,66.69,713955.0
2022-12-15 12:10:00,66.69,66.89,66.6,66.87,905349.0,66.69,66.89,66.6,66.87,905349.0
2022-12-15 12:20:00,66.89,66.9,66.53,66.66,921756.0,66.89,66.9,66.53,66.66,921756.0
2022-12-15 12:30:00,66.66,66.95,66.64,66.8,1017650.0,66.66,66.95,66.64,66.8,1017650.0
2022-12-15 12:40:00,66.8,66.88,66.56,66.64,788068.0,66.8,66.88,66.56,66.64,788068.0
2022-12-15 12:50:00,66.65,66.71,66.59,66.65,873306.0,66.65,66.71,66.59,66.65,873306.0
2022-12-15 13:00:00,66.65,66.76,66.45,66.51,909988.0,66.65,66.76,66.45,66.51,909988.0
2022-12-15 13:10:00,66.51,66.6,66.43,66.51,640415.0,66.51,66.6,66.43,66.51,640415.0
2022-12-15 13:20:00,66.52,66.62,66.5,66.58,491251.0,66.52,66.62,66.5,66.58,491251.0
2022-12-15 13:30:00,66.57,66.69,66.49,66.64,881473.0,66.57,66.69,66.49,66.64,881473.0
2022-12-15 13:40:00,66.64,66.66,66.37,66.4,887972.0,66.64,66.66,66.37,66.4,887972.0
2022-12-15 13:50:00,66.41,66.53,66.38,66.45,738066.0,66.41,66.53,66.38,66.45,738066.0
2022-12-15 14:00:00,66.45,66.55,66.33,66.33,620829.0,66.45,66.55,66.33,66.33,620829.0
2022-12-15 14:10:00,66.33,66.39,66.12,66.19,815295.0,66.33,66.39,66.12,66.19,815295.0
2022-12-15 14:20:00,66.19,66.39,66.19,66.31,837188.0,66.19,66.39,66.19,66.31,837188.0
2022-12-15 14:30:00,66.3,66.49,66.3,66.45,1063347.0,66.3,66.49,66.3,66.45,1063347.0
2022-12-15 14:40:00,66.45,66.55,66.26,66.42,969657.0,66.45,66.55,66.26,66.42,969657.0
2022-12-15 14:50:00,66.42,66.7,66.33,66.69,926860.0,66.42,66.7,66.33,66.69,926860.0
2022-12-15 15:00:00,66.69,66.85,66.61,66.76,1153012.0,66.69,66.85,66.61,66.76,1153012.0
2022-12-15 15:10:00,66.76,66.77,66.51,66.56,1026342.0,66.76,66.77,66.51,66.56,1026342.0
2022-12-15 15:20:00,66.56,66.79,66.51,66.76,869162.0,66.56,66.79,66.51,66.76,869162.0
2022-12-15 15:30:00,66.75,66.76,66.51,66.59,1152049.0,66.75,66.76,66.51,66.59,1152049.0
2022-12-15 15:40:00,66.6,66.63,66.32,66.42,1582410.0,66.6,66.63,66.32,66.42,1582410.0
2022-12-15 15:50:00,66.41,66.66,66.41,66.57,2929746.0,66.41,66.66,66.41,66.57,2929746.0
2022-12-16 09:30:00,66.22,66.89,65.91,65.93,3666953.0,66.22,66.89,65.91,65.93,3666953.0
2022-12-16 09:40:00,65.93,67.19,65.83,67.17,1728131.0,65.93,67.19,65.83,67.17,1728131.0
2022-12-16 09:50:00,67.19,67.19,66.43,66.45,1304150.0,67.19,67.19,66.43,66.45,1304150.0
2022-12-16 10:00:00,66.44,66.46,65.86,65.93,1400310.0,66.44,66.46,65.86,65.93,1400310.0
2022-12-16 10:10:00,65.92,66.04,65.77,65.86,1191597.0,65.92,66.04,65.77,65.86,1191597.0
2022-12-16 10:20:00,65.86,65.95,65.41,65.41,1529519.0,65.86,65.95,65.41,65.41,1529519.0
2022-12-16 10:30:00,65.42,65.52,64.97,65.33,1947644.0,65.42,65.52,64.97,65.33,1947644.0
2022-12-16 10:40:00,65.33,65.5,65.17,65.26,1296793.0,65.33,65.5,65.17,65.26,1296793.0
2022-12-16 10:50:00,65.27,65.47,65.23,65.45,809271.0,65.27,65.47,65.23,65.45,809271.0
2022-12-16 11:00:00,65.44,65.54,65.28,65.35,1229025.0,65.44,65.54,65.28,65.35,1229025.0
2022-12-16 11:10:00,65.36,65.49,65.01,65.23,1559474.0,65.36,65.49,65.01,65.23,1559474.0
2022-12-16 11:20:00,65.23,65.24,64.9,64.98,917139.0,65.23,65.24,64.9,64.98,917139.0
2022-12-16 11:30:00,64.97,65.21,64.91,65.15,936505.0,64.97,65.21,64.91,65.15,936505.0
2022-12-16 11:40:00,65.14,65.18,64.87,64.91,808103.0,65.14,65.18,64.87,64.91,808103.0
2022-12-16 11:50:00,64.92,65.14,64.84,64.89,889874.0,64.92,65.14,64.84,64.89,889874.0
2022-12-16 12:00:00,64.89,65.09,64.85,64.98,829273.0,64.89,65.09,64.85,64.98,829273.0
2022-12-16 12:10:00,64.98,65.11,64.8,65.09,1240791.0,64.98,65.11,64.8,65.09,1240791.0
2022-12-16 12:20:00,65.09,65.13,64.89,64.93,690630.0,65.09,65.13,64.89,64.93,690630.0
2022-12-16 12:30:00,64.93,65.17,64.85,65.06,774980.0,64.93,65.17,64.85,65.06,774980.0
2022-12-16 12:40:00,65.06,65.06,64.84,64.91,768753.0,65.06,65.06,64.84,64.91,768753.0
2022-12-16 12:50:00,64.91,65.0,64.83,64.88,739500.0,64.91,65.0,64.83,64.88,739500.0
2022-12-16 13:00:00,64.88,64.96,64.82,64.88,589758.0,64.88,64.96,64.82,64.88,589758.0
2022-12-16 13:10:00,64.87,64.99,64.85,64.86,529536.0,64.87,64.99,64.85,64.86,529536.0
2022-12-16 13:20:00,64.86,64.99,64.82,64.93,542052.0,64.86,64.99,64.82,64.93,542052.0
2022-12-16 13:30:00,64.92,65.14,64.85,65.0,907556.0,64.92,65.14,64.85,65.0,907556.0
2022-12-16 13:40:00,65.01,65.23,64.97,65.17,649225.0,65.01,65.23,64.97,65.17,649225.0
2022-12-16 13:50:00,65.17,65.2,65.0,65.08,598666.0,65.17,65.2,65.0,65.08,598666.0
2022-12-16 14:00:00,65.07,65.19,65.0,65.18,643737.0,65.07,65.19,65.0,65.18,643737.0
2022-12-16 14:10:00,65.18,65.36,65.17,65.28,834929.0,65.18,65.36,65.17,65.28,834929.0
2022-12-16 14:20:00,65.28,65.3,65.05,65.08,577460.0,65.28,65.3,65.05,65.08,577460.0
2022-12-16 14:30:00,65.07,65.14,64.97,65.03,706065.0,65.07,65.14,64.97,65.03,706065.0
2022-12-16 14:40:00,65.03,65.14,65.0,65.06,575061.0,65.03,65.14,65.0,65.06,575061.0
2022-12-16 14:50:00,65.08,65.47,65.07,65.34,958717.0,65.08,65.47,65.07,65.34,958717.0
2022-12-16 15:00:00,65.33,65.41,65.12,65.14,1029884.0,65.33,65.41,65.12,65.14,1029884.0
2022-12-16 15:10:00,65.13,65.51,65.1,65.3,1105166.0,65.13,65.51,65.1,65.3,1105166.0
2022-12-16 15:20:00,65.29,65.46,65.28,65.41,843655.0,65.29,65.46,65.28,65.41,843655.0
2022-12-16 15:30:00,65.42,65.62,65.38,65.42,1363078.0,65.42,65.62,65.38,65.42,1363078.0
2022-12-16 15:40:00,65.42,65.55,65.31,65.35,1591935.0,65.42,65.55,65.31,65.35,1591935.0
2022-12-16 15:50:00,65.35,65.65,65.22,65.39,3123349.0,65.35,65.65,65.22,65.39,3123349.0
2022-12-19 09:30:00,65.12,65.59,64.2,64.52,2780292.0,65.12,65.59,64.2,64.52,2780292.0
2022-12-19 09:40:00,64.55,64.65,64.03,64.2,1642688.0,64.55,64.65,64.03,64.2,1642688.0
2022-12-19 09:50:00,64.21,64.41,64.1,64.39,1135472.0,64.21,64.41,64.1,64.39,1135472.0
2022-12-19 10:00:00,64.37,64.41,64.01,64.11,1139241.0,64.37,64.41,64.01,64.11,1139241.0
2022-12-19 10:10:00,64.13,64.31,63.81,63.85,1533036.0,64.13,64.31,63.81,63.85,1533036.0
2022-12-19 10:20:00,63.85,64.09,63.71,64.03,1504794.0,63.85,64.09,63.71,64.03,1504794.0
2022-12-19 10:30:00,64.01,64.2,63.92,64.0,1231882.0,64.01,64.2,63.92,64.0,1231882.0
2022-12-19 10:40:00,63.99,64.15,63.87,64.12,1086402.0,63.99,64.15,63.87,64.12,1086402.0
2022-12-19 10:50:00,64.12,64.32,64.05,64.25,1245212.0,64.12,64.32,64.05,64.25,1245212.0
2022-12-19 11:00:00,64.26,64.27,63.72,63.82,1306844.0,64.26,64.27,63.72,63.82,1306844.0
2022-12-19 11:10:00,63.83,64.27,63.81,64.25,1098096.0,63.83,64.27,63.81,64.25,1098096.0
2022-12-19 11:20:00,64.26,64.42,64.15,64.28,1061571.0,64.26,64.42,64.15,64.28,1061571.0
2022-12-19 11:30:00,64.28,64.31,64.12,64.12,747643.0,64.28,64.31,64.12,64.12,747643.0
2022-12-19 11:40:00,64.12,64.38,63.94,64.38,1024208.0,64.12,64.38,63.94,64.38,1024208.0
2022-12-19 11:50:00,64.38,64.4,64.08,64.12,799588.0,64.38,64.4,64.08,64.12,799588.0
2022-12-19 12:00:00,64.12,64.39,64.12,64.31,737604.0,64.12,64.39,64.12,64.31,737604.0
2022-12-19 12:10:00,64.32,64.38,64.21,64.3,608101.0,64.32,64.38,64.21,64.3,608101.0
2022-12-19 12:20:00,64.29,64.32,64.08,64.2,570169.0,64.29,64.32,64.08,64.2,570169.0
2022-12-19 12:30:00,64.2,64.45,64.16,64.34,646877.0,64.2,64.45,64.16,64.34,646877.0
2022-12-19 12:40:00,64.33,64.49,64.24,64.48,423913.0,64.33,64.49,64.24,64.48,423913.0
2022-12-19 12:50:00,64.49,64.63,64.37,64.43,640889.0,64.49,64.63,64.37,64.43,640889.0
2022-12-19 13:00:00,64.43,64.52,64.3,64.34,548520.0,64.43,64.52,64.3,64.34,548520.0
2022-12-19 13:10:00,64.34,64.54,64.33,64.41,498771.0,64.34,64.54,64.33,64.41,498771.0
2022-12-19 13:20:00,64.41,64.53,64.19,64.24,728080.0,64.41,64.53,64.19,64.24,728080.0
2022-12-19 13:30:00,64.22,64.32,64.12,64.31,562991.0,64.22,64.32,64.12,64.31,562991.0
2022-12-19 13:40:00,64.31,64.34,64.11,64.24,546911.0,64.31,64.34,64.11,64.24,546911.0
2022-12-19 13:50:00,64.23,64.29,64.14,64.16,349504.0,64.23,64.29,64.14,64.16,349504.0
2022-12-19 14:00:00,64.15,64.23,63.94,64.2,693875.0,64.15,64.23,63.94,64.2,693875.0
2022-12-19 14:10:00,64.2,64.29,64.13,64.15,521969.0,64.2,64.29,64.13,64.15,521969.0
2022-12-19 14:20:00,64.15,64.26,64.04,64.05,549373.0,64.15,64.26,64.04,64.05,549373.0
2022-12-19 14:30:00,64.05,64.32,64.05,64.32,572412.0,64.05,64.32,64.05,64.32,572412.0
2022-12-19 14:40:00,64.31,64.6,64.26,64.48,1015901.0,64.31,64.6,64.26,64.48,1015901.0
2022-12-19 14:50:00,64.48,64.57,64.35,64.48,994684.0,64.48,64.57,64.35,64.48,994684.0
2022-12-19 15:00:00,64.48,64.48,64.14,64.29,1036140.0,64.48,64.48,64.14,64.29,1036140.0
2022-12-19 15:10:00,64.28,64.32,64.07,64.11,770993.0,64.28,64.32,64.07,64.11,770993.0
2022-12-19 15:20:00,64.11,64.24,64.03,64.05,763728.0,64.11,64.24,64.03,64.05,763728.0
2022-12-19 15:30:00,64.05,64.2,64.03,64.06,764402.0,64.05,64.2,64.03,64.06,764402.0
2022-12-19 15:40:00,64.06,64.29,64.05,64.14,1137286.0,64.06,64.29,64.05,64.14,1137286.0
2022-12-19 15:50:00,64.14,64.61,64.12,64.57,2340659.0,64.14,64.61,64.12,64.57,2340659.0
2022-12-20 09:30:00,63.76,64.99,63.52,64.91,2628985.0,63.76,64.99,63.52,64.91,2628985.0
2022-12-20 09:40:00,64.9,64.98,64.1,64.42,2175555.0,64.9,64.98,64.1,64.42,2175555.0
2022-12-20 09:50:00,64.41,65.46,64.3,65.32,2509720.0,64.41,65.46,64.3,65.32,2509720.0
2022-12-20 10:00:00,65.34,65.5,64.96,65.01,2071146.0,65.34,65.5,64.96,65.01,2071146.0
2022-12-20 10:10:00,65.0,65.42,64.96,65.27,1479313.0,65.0,65.42,64.96,65.27,1479313.0
2022-12-20 10:20:00,65.29,65.53,65.15,65.39,1541584.0,65.29,65.53,65.15,65.39,1541584.0
2022-12-20 10:30:00,65.39,65.84,65.38,65.74,1808772.0,65.39,65.84,65.38,65.74,1808772.0
2022-12-20 10:40:00,65.75,65.91,65.56,65.82,1537941.0,65.75,65.91,65.56,65.82,1537941.0
2022-12-20 10:50:00,65.83,65.83,65.56,65.74,1378632.0,65.83,65.83,65.56,65.74,1378632.0
2022-12-20 11:00:00,65.74,66.06,65.23,65.26,1937559.0,65.74,66.06,65.23,65.26,1937559.0
2022-12-20 11:10:00,65.27,65.3,64.92,65.06,1535131.0,65.27,65.3,64.92,65.06,1535131.0
2022-12-20 11:20:00,65.06,65.1,64.9,65.03,894030.0,65.06,65.1,64.9,65.03,894030.0
2022-12-20 11:30:00,65.03,65.23,64.97,65.06,861321.0,65.03,65.23,64.97,65.06,861321.0
2022-12-20 11:40:00,65.06,65.26,64.98,65.23,1099382.0,65.06,65.26,64.98,65.23,1099382.0
2022-12-20 11:50:00,65.23,65.42,65.19,65.35,1244209.0,65.23,65.42,65.19,65.35,1244209.0
2022-12-20 12:00:00,65.34,65.52,65.28,65.44,848212.0,65.34,65.52,65.28,65.44,848212.0
2022-12-20 12:10:00,65.43,65.55,65.21,65.21,778028.0,65.43,65.55,65.21,65.21,778028.0
2022-12-20 12:20:00,65.22,65.24,65.04,65.05,735448.0,65.22,65.24,65.04,65.05,735448.0
2022-12-20 12:30:00,65.05,65.09,64.75,64.82,826730.0,65.05,65.09,64.75,64.82,826730.0
2022-12-20 12:40:00,64.83,65.08,64.73,65.07,933684.0,64.83,65.08,64.73,65.07,933684.0
2022-12-20 12:50:00,65.07,65.17,64.96,65.12,669226.0,65.07,65.17,64.96,65.12,669226.0
2022-12-20 13:00:00,65.13,65.36,65.12,65.24,985575.0,65.13,65.36,65.12,65.24,985575.0
2022-12-20 13:10:00,65.24,65.31,65.1,65.14,802143.0,65.24,65.31,65.1,65.14,802143.0
2022-12-20 13:20:00,65.14,65.42,65.05,65.39,934481.0,65.14,65.42,65.05,65.39,934481.0
2022-12-20 13:30:00,65.39,65.59,65.39,65.52,732148.0,65.39,65.59,65.39,65.52,732148.0
2022-12-20 13:40:00,65.52,65.64,65.31,65.44,947193.0,65.52,65.64,65.31,65.44,947193.0
2022-12-20 13:50:00,65.45,65.5,65.3,65.39,483481.0,65.45,65.5,65.3,65.39,483481.0
2022-12-20 14:00:00,65.4,65.65,65.32,65.59,522149.0,65.4,65.65,65.32,65.59,522149.0
2022-12-20 14:10:00,65.59,65.75,65.55,65.59,941175.0,65.59,65.75,65.55,65.59,941175.0
2022-12-20 14:20:00,65.58,65.73,65.46,65.71,685566.0,65.58,65.73,65.46,65.71,685566.0
2022-12-20 14:30:00,65.71,65.8,65.58,65.64,1031984.0,65.71,65.8,65.58,65.64,1031984.0
2022-12-20 14:40:00,65.65,65.69,65.49,65.52,655342.0,65.65,65.69,65.49,65.52,655342.0
2022-12-20 14:50:00,65.51,65.65,65.45,65.52,819086.0,65.51,65.65,65.45,65.52,819086.0
2022-12-20 15:00:00,65.52,65.6,65.42,65.49,877622.0,65.52,65.6,65.42,65.49,877622.0
2022-12-20 15:10:00,65.49,65.62,65.45,65.51,597682.0,65.49,65.62,65.45,65.51,597682.0
2022-12-20 15:20:00,65.51,65.62,65.46,65.59,564573.0,65.51,65.62,65.46,65.59,564573.0
2022-12-20 15:30:00,65.59,65.65,65.42,65.49,853076.0,65.59,65.65,65.42,65.49,853076.0
2022-12-20 15:40:00,65.5,65.5,65.21,65.29,1303790.0,65.5,65.5,65.21,65.29,1303790.0
2022-12-20 15:50:00,65.28,65.29,65.0,65.04,2368448.0,65.28,65.29,65.0,65.04,2368448.0
2022-12-21 09:30:00,65.43,66.72,65.21,66.6,2781829.0,65.43,66.72,65.21,66.6,2781829.0
2022-12-21 09:40:00,66.6,66.87,66.24,66.84,2083674.0,66.6,66.87,66.24,66.84,2083674.0
2022-12-21 09:50:00,66.85,67.08,66.29,66.37,2022165.0,66.85,67.08,66.29,66.37,2022165.0
2022-12-21 10:00:00,66.4,66.91,66.32,66.9,1662220.0,66.4,66.91,66.32,66.9,1662220.0
2022-12-21 10:10:00,66.89,67.18,66.72,67.11,1796264.0,66.89,67.18,66.72,67.11,1796264.0
2022-12-21 10:20:00,67.1,67.15,66.7,66.81,1209381.0,67.1,67.15,66.7,66.81,1209381.0
2022-12-21 10:30:00,66.82,67.32,66.73,67.25,1253971.0,66.82,67.32,66.73,67.25,1253971.0
2022-12-21 10:40:00,67.26,67.44,67.17,67.31,1038018.0,67.26,67.44,67.17,67.31,1038018.0
2022-12-21 10:50:00,67.31,67.37,67.11,67.31,955556.0,67.31,67.37,67.11,67.31,955556.0
2022-12-21 11:00:00,67.32,67.5,67.23,67.36,1081300.0,67.32,67.5,67.23,67.36,1081300.0
2022-12-21 11:10:00,67.36,67.48,67.15,67.16,913434.0,67.36,67.48,67.15,67.16,913434.0
2022-12-21 11:20:00,67.16,67.21,67.04,67.2,879267.0,67.16,67.21,67.04,67.2,879267.0
2022-12-21 11:30:00,67.2,67.38,67.18,67.2,974649.0,67.2,67.38,67.18,67.2,974649.0
2022-12-21 11:40:00,67.2,67.32,67.07,67.08,740883.0,67.2,67.32,67.07,67.08,740883.0
2022-12-21 11:50:00,67.08,67.38,67.03,67.36,668757.0,67.08,67.38,67.03,67.36,668757.0
2022-12-21 12:00:00,67.36,67.39,67.11,67.21,727543.0,67.36,67.39,67.11,67.21,727543.0
2022-12-21 12:10:00,67.22,67.29,67.07,67.12,513748.0,67.22,67.29,67.07,67.12,513748.0
2022-12-21 12:20:00,67.12,67.27,67.08,67.22,435068.0,67.12,67.27,67.08,67.22,435068.0
2022-12-21 12:30:00,67.22,67.3,67.12,67.22,636483.0,67.22,67.3,67.12,67.22,636483.0
2022-12-21 12:40:00,67.22,67.24,67.06,67.18,362903.0,67.22,67.24,67.06,67.18,362903.0
2022-12-21 12:50:00,67.18,67.32,67.14,67.29,396053.0,67.18,67.32,67.14,67.29,396053.0
2022-12-21 13:00:00,67.29,67.41,67.22,67.31,444634.0,67.29,67.41,67.22,67.31,444634.0
2022-12-21 13:10:00,67.31,67.55,67.3,67.51,713656.0,67.31,67.55,67.3,67.51,713656.0
2022-12-21 13:20:00,67.51,67.57,67.36,67.4,636249.0,67.51,67.57,67.36,67.4,636249.0
2022-12-21 13:30:00,67.39,67.49,67.33,67.46,456661.0,67.39,67.49,67.33,67.46,456661.0
2022-12-21 13:40:00,67.47,67.56,67.35,67.5,476533.0,67.47,67.56,67.35,67.5,476533.0
2022-12-21 13:50:00,67.5,67.67,67.46,67.62,613502.0,67.5,67.67,67.46,67.62,613502.0
2022-12-21 14:00:00,67.63,67.85,67.63,67.8,787122.0,67.63,67.85,67.63,67.8,787122.0
2022-12-21 14:10:00,67.8,67.84,67.62,67.62,518180.0,67.8,67.84,67.62,67.62,518180.0
2022-12-21 14:20:00,67.63,67.66,67.48,67.54,515986.0,67.63,67.66,67.48,67.54,515986.0
2022-12-21 14:30:00,67.55,67.63,67.44,67.52,628193.0,67.55,67.63,67.44,67.52,628193.0
2022-12-21 14:40:00,67.53,67.64,67.44,67.59,627215.0,67.53,67.64,67.44,67.59,627215.0
2022-12-21 14:50:00,67.58,67.58,67.39,67.49,580378.0,67.58,67.58,67.39,67.49,580378.0
2022-12-21 15:00:00,67.49,67.53,67.24,67.27,696221.0,67.49,67.53,67.24,67.27,696221.0
2022-12-21 15:10:00,67.27,67.42,67.23,67.33,693232.0,67.27,67.42,67.23,67.33,693232.0
2022-12-21 15:20:00,67.32,67.47,67.23,67.37,787815.0,67.32,67.47,67.23,67.37,787815.0
2022-12-21 15:30:00,67.37,67.62,67.35,67.62,938251.0,67.37,67.62,67.35,67.62,938251.0
2022-12-21 15:40:00,67.61,67.65,67.51,67.58,908116.0,67.61,67.65,67.51,67.58,908116.0
2022-12-21 15:50:00,67.57,67.68,67.33,67.66,2340498.0,67.57,67.68,67.33,67.66,2340498.0
2022-12-22 09:30:00,66.08,66.31,64.91,64.97,3029793.0,66.08,66.31,64.91,64.97,3029793.0
2022-12-22 09:40:00,64.96,65.02,63.95,64.19,3673348.0,64.96,65.02,63.95,64.19,3673348.0
2022-12-22 09:50:00,64.19,64.48,64.03,64.17,2517924.0,64.19,64.48,64.03,64.17,2517924.0
2022-12-22 10:00:00,64.17,64.2,63.53,63.58,2346264.0,64.17,64.2,63.53,63.58,2346264.0
2022-12-22 10:10:00,63.58,63.6,63.21,63.42,2109581.0,63.58,63.6,63.21,63.42,2109581.0
2022-12-22 10:20:00,63.41,63.43,62.86,62.9,2056123.0,63.41,63.43,62.86,62.9,2056123.0
2022-12-22 10:30:00,62.89,63.2,62.63,63.2,2553723.0,62.89,63.2,62.63,63.2,2553723.0
2022-12-22 10:40:00,63.2,63.57,63.03,63.51,2194391.0,63.2,63.57,63.03,63.51,2194391.0
2022-12-22 10:50:00,63.51,63.67,63.39,63.44,1887894.0,63.51,63.67,63.39,63.44,1887894.0
2022-12-22 11:00:00,63.44,63.8,63.43,63.59,1892401.0,63.44,63.8,63.43,63.59,1892401.0
2022-12-22 11:10:00,63.58,63.7,62.99,63.11,2277634.0,63.58,63.7,62.99,63.11,2277634.0
2022-12-22 11:20:00,63.11,63.46,63.07,63.32,1337309.0,63.11,63.46,63.07,63.32,1337309.0
2022-12-22 11:30:00,63.34,63.44,63.09,63.09,1217549.0,63.34,63.44,63.09,63.09,1217549.0
2022-12-22 11:40:00,63.09,63.23,62.88,63.01,1428298.0,63.09,63.23,62.88,63.01,1428298.0
2022-12-22 11:50:00,63.01,63.05,62.71,62.85,1196238.0,63.01,63.05,62.71,62.85,1196238.0
2022-12-22 12:00:00,62.85,63.01,62.73,62.84,1045866.0,62.85,63.01,62.73,62.84,1045866.0
2022-12-22 12:10:00,62.83,62.96,62.78,62.81,716335.0,62.83,62.96,62.78,62.81,716335.0
2022-12-22 12:20:00,62.8,62.85,62.43,62.56,1414498.0,62.8,62.85,62.43,62.56,1414498.0
2022-12-22 12:30:00,62.55,62.66,62.36,62.48,1212625.0,62.55,62.66,62.36,62.48,1212625.0
2022-12-22 12:40:00,62.48,62.79,62.41,62.77,1108471.0,62.48,62.79,62.41,62.77,1108471.0
2022-12-22 12:50:00,62.76,62.87,62.69,62.87,1046852.0,62.76,62.87,62.69,62.87,1046852.0
2022-12-22 13:00:00,62.87,62.87,62.52,62.62,1071690.0,62.87,62.87,62.52,62.62,1071690.0
2022-12-22 13:10:00,62.62,62.74,62.26,62.41,1082664.0,62.62,62.74,62.26,62.41,1082664.0
2022-12-22 13:20:00,62.4,62.51,62.27,62.42,875396.0,62.4,62.51,62.27,62.42,875396.0
2022-12-22 13:30:00,62.4,62.71,62.33,62.71,1022663.0,62.4,62.71,62.33,62.71,1022663.0
2022-12-22 13:40:00,62.71,62.72,62.53,62.58,982031.0,62.71,62.72,62.53,62.58,982031.0
2022-12-22 13:50:00,62.58,62.68,62.4,62.5,935209.0,62.58,62.68,62.4,62.5,935209.0
2022-12-22 14:00:00,62.5,62.66,62.43,62.59,799190.0,62.5,62.66,62.43,62.59,799190.0
2022-12-22 14:10:00,62.59,62.83,62.53,62.58,1411854.0,62.59,62.83,62.53,62.58,1411854.0
2022-12-22 14:20:00,62.58,62.91,62.47,62.87,1313599.0,62.58,62.91,62.47,62.87,1313599.0
2022-12-22 14:30:00,62.87,62.97,62.66,62.75,1053648.0,62.87,62.97,62.66,62.75,1053648.0
2022-12-22 14:40:00,62.75,62.95,62.7,62.94,937053.0,62.75,62.95,62.7,62.94,937053.0
2022-12-22 14:50:00,62.94,63.29,62.86,63.24,1258322.0,62.94,63.29,62.86,63.24,1258322.0
2022-12-22 15:00:00,63.25,63.47,63.19,63.46,1385940.0,63.25,63.47,63.19,63.46,1385940.0
2022-12-22 15:10:00,63.47,63.83,63.44,63.82,1766393.0,63.47,63.83,63.44,63.82,1766393.0
2022-12-22 15:20:00,63.82,64.02,63.76,63.89,1898186.0,63.82,64.02,63.76,63.89,1898186.0
2022-12-22 15:30:00,63.89,63.93,63.46,63.6,1798854.0,63.89,63.93,63.46,63.6,1798854.0
2022-12-22 15:40:00,63.59,63.71,63.43,63.71,1649361.0,63.59,63.71,63.43,63.71,1649361.0
2022-12-22 15:50:00,63.71,64.0,63.7,63.87,3230165.0,63.71,64.0,63.7,63.87,3230165.0
2022-12-23 09:30:00,63.11,63.77,62.72,62.91,2829178.0,63.11,63.77,62.72,62.91,2829178.0
2022-12-23 09:40:00,62.92,63.61,62.86,63.28,1977060.0,62.92,63.61,62.86,63.28,1977060.0
2022-12-23 09:50:00,63.28,63.55,63.13,63.49,1443830.0,63.28,63.55,63.13,63.49,1443830.0
2022-12-23 10:00:00,63.5,64.1,63.1,63.6,2182929.0,63.5,64.1,63.1,63.6,2182929.0
2022-12-23 10:10:00,63.58,64.48,63.55,64.39,2232360.0,63.58,64.48,63.55,64.39,2232360.0
2022-12-23 10:20:00,64.4,64.5,64.09,64.25,1832489.0,64.4,64.5,64.09,64.25,1832489.0
2022-12-23 10:30:00,64.26,64.62,64.22,64.6,1846545.0,64.26,64.62,64.22,64.6,1846545.0
2022-12-23 10:40:00,64.6,64.66,63.94,63.99,1829481.0,64.6,64.66,63.94,63.99,1829481.0
2022-12-23 10:50:00,64.0,64.03,63.68,63.78,1508880.0,64.0,64.03,63.68,63.78,1508880.0
2022-12-23 11:00:00,63.78,63.79,63.41,63.58,1367401.0,63.78,63.79,63.41,63.58,1367401.0
2022-12-23 11:10:00,63.58,63.88,63.57,63.83,1163207.0,63.58,63.88,63.57,63.83,1163207.0
2022-12-23 11:20:00,63.83,64.06,63.82,63.88,1198153.0,63.83,64.06,63.82,63.88,1198153.0
2022-12-23 11:30:00,63.88,64.13,63.81,64.07,882785.0,63.88,64.13,63.81,64.07,882785.0
2022-12-23 11:40:00,64.07,64.23,63.83,63.91,941226.0,64.07,64.23,63.83,63.91,941226.0
2022-12-23 11:50:00,63.91,63.96,63.67,63.84,703508.0,63.91,63.96,63.67,63.84,703508.0
2022-12-23 12:00:00,63.84,64.04,63.8,63.88,820062.0,63.84,64.04,63.8,63.88,820062.0
2022-12-23 12:10:00,63.87,64.04,63.84,63.97,681481.0,63.87,64.04,63.84,63.97,681481.0
2022-12-23 12:20:00,63.97,64.25,63.95,64.1,794697.0,63.97,64.25,63.95,64.1,794697.0
2022-12-23 12:30:00,64.1,64.3,64.06,64.11,539834.0,64.1,64.3,64.06,64.11,539834.0
2022-12-23 12:40:00,64.13,64.18,63.93,63.99,552411.0,64.13,64.18,63.93,63.99,552411.0
2022-12-23 12:50:00,63.98,64.07,63.92,64.03,538657.0,63.98,64.07,63.92,64.03,538657.0
2022-12-23 13:00:00,64.03,64.2,63.97,64.14,550202.0,64.03,64.2,63.97,64.14,550202.0
2022-12-23 13:10:00,64.14,64.2,63.91,64.06,677700.0,64.14,64.2,63.91,64.06,677700.0
2022-12-23 13:20:00,64.06,64.14,63.98,64.07,448656.0,64.06,64.14,63.98,64.07,448656.0
2022-12-23 13:30:00,64.08,64.18,64.06,64.15,419988.0,64.08,64.18,64.06,64.15,419988.0
2022-12-23 13:40:00,64.16,64.25,63.93,64.2,709025.0,64.16,64.25,63.93,64.2,709025.0
2022-12-23 13:50:00,64.2,64.21,64.08,64.14,355850.0,64.2,64.21,64.08,64.14,355850.0
2022-12-23 14:00:00,64.14,64.18,63.96,64.08,433442.0,64.14,64.18,63.96,64.08,433442.0
2022-12-23 14:10:00,64.08,64.29,64.07,64.24,523106.0,64.08,64.29,64.07,64.24,523106.0
2022-12-23 14:20:00,64.26,64.33,64.12,64.14,611813.0,64.26,64.33,64.12,64.14,611813.0
2022-12-23 14:30:00,64.15,64.35,64.13,64.35,574755.0,64.15,64.35,64.13,64.35,574755.0
2022-12-23 14:40:00,64.35,64.35,64.18,64.22,456173.0,64.35,64.35,64.18,64.22,456173.0
2022-12-23 14:50:00,64.22,64.34,64.21,64.31,471297.0,64.22,64.34,64.21,64.31,471297.0
2022-12-23 15:00:00,64.32,64.44,64.15,64.26,871615.0,64.32,64.44,64.15,64.26,871615.0
2022-12-23 15:10:00,64.26,64.36,64.16,64.28,641860.0,64.26,64.36,64.16,64.28,641860.0
2022-12-23 15:20:00,64.29,64.32,64.15,64.21,556961.0,64.29,64.32,64.15,64.21,556961.0
2022-12-23 15:30:00,64.21,64.26,64.08,64.14,744318.0,64.21,64.26,64.08,64.14,744318.0
2022-12-23 15:40:00,64.15,64.4,64.15,64.39,865170.0,64.15,64.4,64.15,64.39,865170.0
2022-12-23 15:50:00,64.38,64.57,64.19,64.53,2120495.0,64.38,64.57,64.19,64.53,2120495.0
2022-12-27 09:30:00,63.88,64.28,63.3,63.59,2364897.0,63.88,64.28,63.3,63.59,2364897.0
2022-12-27 09:40:00,63.59,63.59,62.97,63.41,1812822.0,63.59,63.59,62.97,63.41,1812822.0
2022-12-27 09:50:00,63.41,63.56,63.23,63.36,1302004.0,63.41,63.56,63.23,63.36,1302004.0
2022-12-27 10:00:00,63.36,63.53,63.22,63.48,1139584.0,63.36,63.53,63.22,63.48,1139584.0
2022-12-27 10:10:00,63.47,63.93,63.33,63.8,1271354.0,63.47,63.93,63.33,63.8,1271354.0
2022-12-27 10:20:00,63.8,64.11,63.74,63.87,1112523.0,63.8,64.11,63.74,63.87,1112523.0
2022-12-27 10:30:00,63.88,63.97,63.58,63.91,919943.0,63.88,63.97,63.58,63.91,919943.0
2022-12-27 10:40:00,63.9,64.05,63.78,63.94,778745.0,63.9,64.05,63.78,63.94,778745.0
2022-12-27 10:50:00,63.95,64.02,63.71,63.9,784663.0,63.95,64.02,63.71,63.9,784663.0
2022-12-27 11:00:00,63.89,63.94,63.7,63.86,740817.0,63.89,63.94,63.7,63.86,740817.0
2022-12-27 11:10:00,63.85,63.97,63.8,63.88,584003.0,63.85,63.97,63.8,63.88,584003.0
2022-12-27 11:20:00,63.89,64.09,63.83,63.97,849226.0,63.89,64.09,63.83,63.97,849226.0
2022-12-27 11:30:00,63.97,64.17,63.92,64.07,816380.0,63.97,64.17,63.92,64.07,816380.0
2022-12-27 11:40:00,64.08,64.16,63.96,64.01,640880.0,64.08,64.16,63.96,64.01,640880.0
2022-12-27 11:50:00,64.01,64.03,63.7,63.72,689141.0,64.01,64.03,63.7,63.72,689141.0
2022-12-27 12:00:00,63.71,63.89,63.69,63.77,556013.0,63.71,63.89,63.69,63.77,556013.0
2022-12-27 12:10:00,63.76,64.0,63.7,63.78,762194.0,63.76,64.0,63.7,63.78,762194.0
2022-12-27 12:20:00,63.79,63.81,63.59,63.63,470629.0,63.79,63.81,63.59,63.63,470629.0
2022-12-27 12:30:00,63.62,63.81,63.62,63.77,516789.0,63.62,63.81,63.62,63.77,516789.0
2022-12-27 12:40:00,63.77,63.83,63.51,63.58,603858.0,63.77,63.83,63.51,63.58,603858.0
2022-12-27 12:50:00,63.57,63.69,63.54,63.61,457919.0,63.57,63.69,63.54,63.61,457919.0
2022-12-27 13:00:00,63.62,63.83,63.57,63.78,452560.0,63.62,63.83,63.57,63.78,452560.0
2022-12-27 13:10:00,63.78,63.79,63.55,63.57,396598.0,63.78,63.79,63.55,63.57,396598.0
2022-12-27 13:20:00,63.56,63.63,63.48,63.48,417172.0,63.56,63.63,63.48,63.48,417172.0
2022-12-27 13:30:00,63.49,63.55,63.43,63.51,356782.0,63.49,63.55,63.43,63.51,356782.0
2022-12-27 13:40:00,63.5,63.58,63.46,63.5,356537.0,63.5,63.58,63.46,63.5,356537.0
2022-12-27 13:50:00,63.51,63.54,63.3,63.34,531190.0,63.51,63.54,63.3,63.34,531190.0
2022-12-27 14:00:00,63.34,63.49,63.31,63.36,422281.0,63.34,63.49,63.31,63.36,422281.0
2022-12-27 14:10:00,63.36,63.41,63.16,63.2,527219.0,63.36,63.41,63.16,63.2,527219.0
2022-12-27 14:20:00,63.19,63.28,63.14,63.21,588810.0,63.19,63.28,63.14,63.21,588810.0
2022-12-27 14:30:00,63.22,63.29,63.15,63.18,360675.0,63.22,63.29,63.15,63.18,360675.0
2022-12-27 14:40:00,63.18,63.39,63.14,63.36,529308.0,63.18,63.39,63.14,63.36,529308.0
2022-12-27 14:50:00,63.36,63.38,63.15,63.2,540659.0,63.36,63.38,63.15,63.2,540659.0
2022-12-27 15:00:00,63.21,63.26,63.04,63.22,574686.0,63.21,63.26,63.04,63.22,574686.0
2022-12-27 15:10:00,63.22,63.4,63.17,63.28,714676.0,63.22,63.4,63.17,63.28,714676.0
2022-12-27 15:20:00,63.27,63.49,63.26,63.44,662636.0,63.27,63.49,63.26,63.44,662636.0
2022-12-27 15:30:00,63.44,63.63,63.39,63.61,870306.0,63.44,63.63,63.39,63.61,870306.0
2022-12-27 15:40:00,63.61,63.61,63.34,63.43,964660.0,63.61,63.61,63.34,63.43,964660.0
2022-12-27 15:50:00,63.44,63.45,63.19,63.26,2017927.0,63.44,63.45,63.19,63.26,2017927.0
2022-12-28 09:30:00,62.57,63.54,62.21,63.15,2170815.0,62.57,63.54,62.21,63.15,2170815.0
2022-12-28 09:40:00,63.15,63.31,62.76,63.07,1753523.0,63.15,63.31,62.76,63.07,1753523.0
2022-12-28 09:50:00,63.07,63.21,62.69,62.95,1700893.0,63.07,63.21,62.69,62.95,1700893.0
2022-12-28 10:00:00,62.94,63.4,62.92,63.05,1476917.0,62.94,63.4,62.92,63.05,1476917.0
2022-12-28 10:10:00,63.03,63.44,62.91,63.42,1232096.0,63.03,63.44,62.91,63.42,1232096.0
2022-12-28 10:20:00,63.43,63.45,62.74,62.84,1379554.0,63.43,63.45,62.74,62.84,1379554.0
2022-12-28 10:30:00,62.84,63.11,62.63,62.7,1171418.0,62.84,63.11,62.63,62.7,1171418.0
2022-12-28 10:40:00,62.69,62.88,62.67,62.76,817434.0,62.69,62.88,62.67,62.76,817434.0
2022-12-28 10:50:00,62.76,62.8,62.41,62.43,1100753.0,62.76,62.8,62.41,62.43,1100753.0
2022-12-28 11:00:00,62.43,62.53,62.3,62.43,1003602.0,62.43,62.53,62.3,62.43,1003602.0
2022-12-28 11:10:00,62.43,62.53,62.27,62.53,833756.0,62.43,62.53,62.27,62.53,833756.0
2022-12-28 11:20:00,62.52,62.67,62.49,62.59,671749.0,62.52,62.67,62.49,62.59,671749.0
2022-12-28 11:30:00,62.59,62.65,62.35,62.5,778233.0,62.59,62.65,62.35,62.5,778233.0
2022-12-28 11:40:00,62.5,62.64,62.22,62.23,762786.0,62.5,62.64,62.22,62.23,762786.0
2022-12-28 11:50:00,62.23,62.34,62.16,62.18,741386.0,62.23,62.34,62.16,62.18,741386.0
2022-12-28 12:00:00,62.18,62.3,61.96,62.15,931901.0,62.18,62.3,61.96,62.15,931901.0
2022-12-28 12:10:00,62.15,62.18,62.02,62.13,556657.0,62.15,62.18,62.02,62.13,556657.0
2022-12-28 12:20:00,62.13,62.37,62.07,62.31,523932.0,62.13,62.37,62.07,62.31,523932.0
2022-12-28 12:30:00,62.32,62.58,62.28,62.5,749740.0,62.32,62.58,62.28,62.5,749740.0
2022-12-28 12:40:00,62.51,62.74,62.45,62.71,616298.0,62.51,62.74,62.45,62.71,616298.0
2022-12-28 12:50:00,62.72,62.83,62.6,62.78,621190.0,62.72,62.83,62.6,62.78,621190.0
2022-12-28 13:00:00,62.79,62.9,62.64,62.68,816934.0,62.79,62.9,62.64,62.68,816934.0
2022-12-28 13:10:00,62.67,62.8,62.65,62.69,654498.0,62.67,62.8,62.65,62.69,654498.0
2022-12-28 13:20:00,62.68,62.73,62.56,62.7,520593.0,62.68,62.73,62.56,62.7,520593.0
2022-12-28 13:30:00,62.7,62.71,62.53,62.64,504113.0,62.7,62.71,62.53,62.64,504113.0
2022-12-28 13:40:00,62.65,62.86,62.65,62.75,616143.0,62.65,62.86,62.65,62.75,616143.0
2022-12-28 13:50:00,62.77,62.82,62.64,62.78,422430.0,62.77,62.82,62.64,62.78,422430.0
2022-12-28 14:00:00,62.8,62.86,62.71,62.73,494745.0,62.8,62.86,62.71,62.73,494745.0
2022-12-28 14:10:00,62.73,62.82,62.68,62.75,529742.0,62.73,62.82,62.68,62.75,529742.0
2022-12-28 14:20:00,62.75,62.79,62.53,62.54,595806.0,62.75,62.79,62.53,62.54,595806.0
2022-12-28 14:30:00,62.54,62.58,62.35,62.4,608522.0,62.54,62.58,62.35,62.4,608522.0
2022-12-28 14:40:00,62.41,62.66,62.4,62.56,618287.0,62.41,62.66,62.4,62.56,618287.0
2022-12-28 14:50:00,62.56,62.58,62.46,62.52,613548.0,62.56,62.58,62.46,62.52,613548.0
2022-12-28 15:00:00,62.52,62.53,62.27,62.4,822907.0,62.52,62.53,62.27,62.4,822907.0
2022-12-28 15:10:00,62.4,62.53,62.2,62.39,918543.0,62.4,62.53,62.2,62.39,918543.0
2022-12-28 15:20:00,62.4,62.45,62.23,62.36,850945.0,62.4,62.45,62.23,62.36,850945.0
2022-12-28 15:30:00,62.37,62.57,62.36,62.52,1025049.0,62.37,62.57,62.36,62.52,1025049.0
2022-12-28 15:40:00,62.52,62.64,62.38,62.64,843742.0,62.52,62.64,62.38,62.64,843742.0
2022-12-28 15:50:00,62.64,62.66,62.51,62.58,1629577.0,62.64,62.66,62.51,62.58,1629577.0
2022-12-29 09:30:00,63.64,63.85,63.06,63.67,2490729.0,63.64,63.85,63.06,63.67,2490729.0
2022-12-29 09:40:00,63.68,64.57,63.67,64.37,2378421.0,63.68,64.57,63.67,64.37,2378421.0
2022-12-29 09:50:00,64.37,64.55,64.19,64.37,1747260.0,64.37,64.55,64.19,64.37,1747260.0
2022-12-29 10:00:00,64.37,64.52,64.01,64.42,1611810.0,64.37,64.52,64.01,64.42,1611810.0
2022-12-29 10:10:00,64.42,64.77,64.34,64.7,1656691.0,64.42,64.77,64.34,64.7,1656691.0
2022-12-29 10:20:00,64.71,64.74,64.37,64.43,1175828.0,64.71,64.74,64.37,64.43,1175828.0
2022-12-29 10:30:00,64.42,64.74,64.38,64.7,1053846.0,64.42,64.74,64.38,64.7,1053846.0
2022-12-29 10:40:00,64.7,64.76,64.47,64.5,882329.0,64.7,64.76,64.47,64.5,882329.0
2022-12-29 10:50:00,64.52,64.76,64.51,64.72,982939.0,64.52,64.76,64.51,64.72,982939.0
2022-12-29 11:00:00,64.72,64.83,64.55,64.63,1031235.0,64.72,64.83,64.55,64.63,1031235.0
2022-12-29 11:10:00,64.62,64.85,64.5,64.75,920102.0,64.62,64.85,64.5,64.75,920102.0
2022-12-29 11:20:00,64.76,65.07,64.65,64.89,1077150.0,64.76,65.07,64.65,64.89,1077150.0
2022-12-29 11:30:00,64.88,65.03,64.77,64.83,807334.0,64.88,65.03,64.77,64.83,807334.0
2022-12-29 11:40:00,64.83,64.87,64.75,64.83,640977.0,64.83,64.87,64.75,64.83,640977.0
2022-12-29 11:50:00,64.83,65.0,64.78,64.78,836052.0,64.83,65.0,64.78,64.78,836052.0
2022-12-29 12:00:00,64.79,64.81,64.57,64.61,726236.0,64.79,64.81,64.57,64.61,726236.0
2022-12-29 12:10:00,64.61,64.74,64.4,64.67,840309.0,64.61,64.74,64.4,64.67,840309.0
2022-12-29 12:20:00,64.67,64.68,64.51,64.61,483268.0,64.67,64.68,64.51,64.61,483268.0
2022-12-29 12:30:00,64.61,64.66,64.48,64.66,375397.0,64.61,64.66,64.48,64.66,375397.0
2022-12-29 12:40:00,64.66,64.72,64.61,64.68,384387.0,64.66,64.72,64.61,64.68,384387.0
2022-12-29 12:50:00,64.69,64.89,64.68,64.86,499367.0,64.69,64.89,64.68,64.86,499367.0
2022-12-29 13:00:00,64.86,64.93,64.57,64.63,578681.0,64.86,64.93,64.57,64.63,578681.0
2022-12-29 13:10:00,64.63,64.98,64.62,64.89,651240.0,64.63,64.98,64.62,64.89,651240.0
2022-12-29 13:20:00,64.89,64.92,64.81,64.85,428618.0,64.89,64.92,64.81,64.85,428618.0
2022-12-29 13:30:00,64.86,64.86,64.67,64.8,492769.0,64.86,64.86,64.67,64.8,492769.0
2022-12-29 13:40:00,64.8,64.88,64.72,64.81,548239.0,64.8,64.88,64.72,64.81,548239.0
2022-12-29 13:50:00,64.81,64.92,64.76,64.86,531240.0,64.81,64.92,64.76,64.86,531240.0
2022-12-29 14:00:00,64.86,65.01,64.85,64.91,717915.0,64.86,65.01,64.85,64.91,717915.0
2022-12-29 14:10:00,64.92,64.95,64.81,64.9,508848.0,64.92,64.95,64.81,64.9,508848.0
2022-12-29 14:20:00,64.89,64.89,64.75,64.81,416219.0,64.89,64.89,64.75,64.81,416219.0
2022-12-29 14:30:00,64.81,64.87,64.7,64.85,508228.0,64.81,64.87,64.7,64.85,508228.0
2022-12-29 14:40:00,64.84,64.96,64.82,64.92,531091.0,64.84,64.96,64.82,64.92,531091.0
2022-12-29 14:50:00,64.92,64.93,64.8,64.88,634680.0,64.92,64.93,64.8,64.88,634680.0
2022-12-29 15:00:00,64.88,65.16,64.85,65.15,743631.0,64.88,65.16,64.85,65.15,743631.0
2022-12-29 15:10:00,65.16,65.16,64.98,65.05,741159.0,65.16,65.16,64.98,65.05,741159.0
2022-12-29 15:20:00,65.04,65.16,65.02,65.07,678593.0,65.04,65.16,65.02,65.07,678593.0
2022-12-29 15:30:00,65.07,65.18,65.03,65.1,862149.0,65.07,65.18,65.03,65.1,862149.0
2022-12-29 15:40:00,65.1,65.12,65.0,65.05,873013.0,65.1,65.12,65.0,65.05,873013.0
2022-12-29 15:50:00,65.05,65.09,64.72,64.81,2074634.0,65.05,65.09,64.72,64.81,2074634.0
2022-12-30 09:30:00,63.82,64.2,63.14,63.93,2213678.0,63.82,64.2,63.14,63.93,2213678.0
2022-12-30 09:40:00,63.93,64.0,63.3,63.48,1922506.0,63.93,64.0,63.3,63.48,1922506.0
2022-12-30 09:50:00,63.48,64.15,63.47,64.15,1651800.0,63.48,64.15,63.47,64.15,1651800.0
2022-12-30 10:00:00,64.14,64.17,63.82,63.91,1238163.0,64.14,64.17,63.82,63.91,1238163.0
2022-12-30 10:10:00,63.91,64.32,63.84,64.27,1218672.0,63.91,64.32,63.84,64.27,1218672.0
2022-12-30 10:20:00,64.28,64.33,64.14,64.17,1091213.0,64.28,64.33,64.14,64.17,1091213.0
2022-12-30 10:30:00,64.17,64.27,63.94,64.09,886810.0,64.17,64.27,63.94,64.09,886810.0
2022-12-30 10:40:00,64.1,64.41,63.99,64.36,1109667.0,64.1,64.41,63.99,64.36,1109667.0
2022-12-30 10:50:00,64.37,64.44,64.06,64.11,831261.0,64.37,64.44,64.06,64.11,831261.0
2022-12-30 11:00:00,64.12,64.24,64.03,64.23,661627.0,64.12,64.24,64.03,64.23,661627.0
2022-12-30 11:10:00,64.22,64.22,63.86,63.92,760816.0,64.22,64.22,63.86,63.92,760816.0
2022-12-30 11:20:00,63.91,63.98,63.8,63.92,765716.0,63.91,63.98,63.8,63.92,765716.0
2022-12-30 11:30:00,63.92,64.12,63.88,64.03,737772.0,63.92,64.12,63.88,64.03,737772.0
2022-12-30 11:40:00,64.04,64.18,63.92,64.09,637112.0,64.04,64.18,63.92,64.09,637112.0
2022-12-30 11:50:00,64.09,64.19,64.01,64.14,633577.0,64.09,64.19,64.01,64.14,633577.0
2022-12-30 12:00:00,64.15,64.17,63.96,64.06,513862.0,64.15,64.17,63.96,64.06,513862.0
2022-12-30 12:10:00,64.07,64.2,64.03,64.07,602493.0,64.07,64.2,64.03,64.07,602493.0
2022-12-30 12:20:00,64.07,64.1,63.89,63.97,541176.0,64.07,64.1,63.89,63.97,541176.0
2022-12-30 12:30:00,63.97,64.09,63.92,63.95,612072.0,63.97,64.09,63.92,63.95,612072.0
2022-12-30 12:40:00,63.96,64.05,63.92,64.01,356561.0,63.96,64.05,63.92,64.01,356561.0
2022-12-30 12:50:00,64.01,64.07,63.9,64.06,503699.0,64.01,64.07,63.9,64.06,503699.0
2022-12-30 13:00:00,64.07,64.08,63.89,63.98,689582.0,64.07,64.08,63.89,63.98,689582.0
2022-12-30 13:10:00,63.98,64.04,63.82,63.85,477494.0,63.98,64.04,63.82,63.85,477494.0
2022-12-30 13:20:00,63.84,63.86,63.61,63.83,783070.0,63.84,63.86,63.61,63.83,783070.0
2022-12-30 13:30:00,63.83,63.96,63.8,63.89,609584.0,63.83,63.96,63.8,63.89,609584.0
2022-12-30 13:40:00,63.88,63.89,63.77,63.83,375785.0,63.88,63.89,63.77,63.83,375785.0
2022-12-30 13:50:00,63.83,63.87,63.78,63.82,321192.0,63.83,63.87,63.78,63.82,321192.0
2022-12-30 14:00:00,63.82,63.83,63.67,63.69,423890.0,63.82,63.83,63.67,63.69,423890.0
2022-12-30 14:10:00,63.69,63.72,63.56,63.7,554971.0,63.69,63.72,63.56,63.7,554971.0
2022-12-30 14:20:00,63.7,63.82,63.67,63.79,451881.0,63.7,63.82,63.67,63.79,451881.0
2022-12-30 14:30:00,63.79,63.87,63.77,63.83,476211.0,63.79,63.87,63.77,63.83,476211.0
2022-12-30 14:40:00,63.82,63.86,63.73,63.75,401982.0,63.82,63.86,63.73,63.75,401982.0
2022-12-30 14:50:00,63.76,63.94,63.73,63.88,511447.0,63.76,63.94,63.73,63.88,511447.0
2022-12-30 15:00:00,63.87,64.04,63.86,64.02,704096.0,63.87,64.04,63.86,64.02,704096.0
2022-12-30 15:10:00,64.02,64.26,64.0,64.12,894115.0,64.02,64.26,64.0,64.12,894115.0
2022-12-30 15:20:00,64.12,64.17,64.07,64.1,404652.0,64.12,64.17,64.07,64.1,404652.0
2022-12-30 15:30:00,64.1,64.27,64.08,64.26,713550.0,64.1,64.27,64.08,64.26,713550.0
2022-12-30 15:40:00,64.27,64.48,64.18,64.48,1034705.0,64.27,64.48,64.18,64.48,1034705.0
2022-12-30 15:50:00,64.47,64.82,64.45,64.79,2018624.0,64.47,64.82,64.45,64.79,2018624.0
2023-01-03 09:30:00,65.95,66.49,65.78,66.42,2773149.0,65.95,66.49,65.78,66.42,2773149.0
2023-01-03 09:40:00,66.44,66.88,65.87,66.05,2860347.0,66.44,66.88,65.87,66.05,2860347.0
2023-01-03 09:50:00,66.04,66.23,64.99,65.01,2252057.0,66.04,66.23,64.99,65.01,2252057.0
2023-01-03 10:00:00,65.01,65.15,64.58,64.65,1913662.0,65.01,65.15,64.58,64.65,1913662.0
2023-01-03 10:10:00,64.63,64.7,64.01,64.17,1714252.0,64.63,64.7,64.01,64.17,1714252.0
2023-01-03 10:20:00,64.18,64.52,64.14,64.45,1061696.0,64.18,64.52,64.14,64.45,1061696.0
2023-01-03 10:30:00,64.45,64.46,64.08,64.35,1131742.0,64.45,64.46,64.08,64.35,1131742.0
2023-01-03 10:40:00,64.37,64.79,64.31,64.69,1435140.0,64.37,64.79,64.31,64.69,1435140.0
2023-01-03 10:50:00,64.7,65.09,64.58,65.05,1196605.0,64.7,65.09,64.58,65.05,1196605.0
2023-01-03 11:00:00,65.04,65.16,64.46,64.48,1075793.0,65.04,65.16,64.46,64.48,1075793.0
2023-01-03 11:10:00,64.48,64.55,64.24,64.38,774973.0,64.48,64.55,64.24,64.38,774973.0
2023-01-03 11:20:00,64.38,64.41,64.06,64.21,881537.0,64.38,64.41,64.06,64.21,881537.0
2023-01-03 11:30:00,64.21,64.21,63.88,64.07,932761.0,64.21,64.21,63.88,64.07,932761.0
2023-01-03 11:40:00,64.08,64.19,63.91,64.06,773430.0,64.08,64.19,63.91,64.06,773430.0
2023-01-03 11:50:00,64.05,64.17,63.97,64.1,882427.0,64.05,64.17,63.97,64.1,882427.0
2023-01-03 12:00:00,64.09,64.33,64.03,64.27,839386.0,64.09,64.33,64.03,64.27,839386.0
2023-01-03 12:10:00,64.26,64.27,63.98,64.02,589705.0,64.26,64.27,63.98,64.02,589705.0
2023-01-03 12:20:00,64.01,64.17,63.93,64.09,517152.0,64.01,64.17,63.93,64.09,517152.0
2023-01-03 12:30:00,64.1,64.39,64.09,64.23,647567.0,64.1,64.39,64.09,64.23,647567.0
2023-01-03 12:40:00,64.22,64.28,63.83,63.94,740348.0,64.22,64.28,63.83,63.94,740348.0
2023-01-03 12:50:00,63.93,64.01,63.76,64.0,822917.0,63.93,64.01,63.76,64.0,822917.0
2023-01-03 13:00:00,64.0,64.01,63.88,63.93,402265.0,64.0,64.01,63.88,63.93,402265.0
2023-01-03 13:10:00,63.93,64.09,63.75,63.79,625945.0,63.93,64.09,63.75,63.79,625945.0
2023-01-03 13:20:00,63.79,64.18,63.76,64.14,813229.0,63.79,64.18,63.76,64.14,813229.0
2023-01-03 13:30:00,64.14,64.17,63.92,63.95,529557.0,64.14,64.17,63.92,63.95,529557.0
2023-01-03 13:40:00,63.95,64.12,63.92,64.01,366035.0,63.95,64.12,63.92,64.01,366035.0
2023-01-03 13:50:00,64.0,64.21,63.97,64.14,601248.0,64.0,64.21,63.97,64.14,601248.0
2023-01-03 14:00:00,64.14,64.26,64.0,64.06,494761.0,64.14,64.26,64.0,64.06,494761.0
2023-01-03 14:10:00,64.05,64.06,63.83,63.86,576616.0,64.05,64.06,63.83,63.86,576616.0
2023-01-03 14:20:00,63.86,63.96,63.8,63.87,469317.0,63.86,63.96,63.8,63.87,469317.0
2023-01-03 14:30:00,63.87,63.9,63.59,63.72,533040.0,63.87,63.9,63.59,63.72,533040.0
2023-01-03 14:40:00,63.72,64.33,63.67,64.28,906256.0,63.72,64.33,63.67,64.28,906256.0
2023-01-03 14:50:00,64.28,64.35,64.08,64.19,1064852.0,64.28,64.35,64.08,64.19,1064852.0
2023-01-03 15:00:00,64.19,64.34,64.08,64.11,764279.0,64.19,64.34,64.08,64.11,764279.0
2023-01-03 15:10:00,64.12,64.44,64.09,64.24,873622.0,64.12,64.44,64.09,64.24,873622.0
2023-01-03 15:20:00,64.25,64.25,63.91,63.97,978929.0,64.25,64.25,63.91,63.97,978929.0
2023-01-03 15:30:00,63.97,64.13,63.9,63.95,821912.0,63.97,64.13,63.9,63.95,821912.0
2023-01-03 15:40:00,63.95,64.1,63.86,64.06,902652.0,63.95,64.1,63.86,64.06,902652.0
2023-01-03 15:50:00,64.07,64.19,63.94,64.02,1945525.0,64.07,64.19,63.94,64.02,1945525.0
2023-01-04 09:30:00,64.99,65.66,64.55,65.31,2986614.0,64.99,65.66,64.55,65.31,2986614.0
2023-01-04 09:40:00,65.3,65.79,64.62,65.09,2231814.0,65.3,65.79,64.62,65.09,2231814.0
2023-01-04 09:50:00,65.1,65.34,64.76,64.87,1451388.0,65.1,65.34,64.76,64.87,1451388.0
2023-01-04 10:00:00,64.86,65.17,63.98,64.12,1903301.0,64.86,65.17,63.98,64.12,1903301.0
2023-01-04 10:10:00,64.11,64.32,63.91,64.27,1403742.0,64.11,64.32,63.91,64.27,1403742.0
2023-01-04 10:20:00,64.26,64.41,63.94,64.17,1024880.0,64.26,64.41,63.94,64.17,1024880.0
2023-01-04 10:30:00,64.16,64.2,63.55,63.64,1426419.0,64.16,64.2,63.55,63.64,1426419.0
2023-01-04 10:40:00,63.63,64.11,63.31,64.07,1631387.0,63.63,64.11,63.31,64.07,1631387.0
2023-01-04 10:50:00,64.07,64.24,63.99,64.16,926998.0,64.07,64.24,63.99,64.16,926998.0
2023-01-04 11:00:00,64.16,64.2,63.92,64.12,903365.0,64.16,64.2,63.92,64.12,903365.0
2023-01-04 11:10:00,64.12,64.51,64.11,64.41,923045.0,64.12,64.51,64.11,64.41,923045.0
2023-01-04 11:20:00,64.41,64.75,64.41,64.67,776182.0,64.41,64.75,64.41,64.67,776182.0
2023-01-04 11:30:00,64.68,65.2,64.68,65.16,1142326.0,64.68,65.2,64.68,65.16,1142326.0
2023-01-04 11:40:00,65.16,65.2,64.94,64.98,886037.0,65.16,65.2,64.94,64.98,886037.0
2023-01-04 11:50:00,64.98,65.04,64.85,64.87,660536.0,64.98,65.04,64.85,64.87,660536.0
2023-01-04 12:00:00,64.87,64.9,64.71,64.83,601863.0,64.87,64.9,64.71,64.83,601863.0
2023-01-04 12:10:00,64.83,64.98,64.75,64.95,571048.0,64.83,64.98,64.75,64.95,571048.0
2023-01-04 12:20:00,64.95,65.03,64.88,64.89,432292.0,64.95,65.03,64.88,64.89,432292.0
2023-01-04 12:30:00,64.89,65.02,64.88,64.97,335162.0,64.89,65.02,64.88,64.97,335162.0
2023-01-04 12:40:00,64.97,65.08,64.9,65.01,440483.0,64.97,65.08,64.9,65.01,440483.0
2023-01-04 12:50:00,65.02,65.05,64.57,64.59,626799.0,65.02,65.05,64.57,64.59,626799.0
2023-01-04 13:00:00,64.59,64.67,64.46,64.65,505595.0,64.59,64.67,64.46,64.65,505595.0
2023-01-04 13:10:00,64.65,64.86,64.64,64.84,458648.0,64.65,64.86,64.64,64.84,458648.0
2023-01-04 13:20:00,64.83,64.86,64.69,64.72,451726.0,64.83,64.86,64.69,64.72,451726.0
2023-01-04 13:30:00,64.73,64.93,64.71,64.92,579718.0,64.73,64.93,64.71,64.92,579718.0
2023-01-04 13:40:00,64.92,64.95,64.77,64.87,580361.0,64.92,64.95,64.77,64.87,580361.0
2023-01-04 13:50:00,64.88,65.01,64.76,64.8,696700.0,64.88,65.01,64.76,64.8,696700.0
2023-01-04 14:00:00,64.82,65.28,64.3,64.42,2119768.0,64.82,65.28,64.3,64.42,2119768.0
2023-01-04 14:10:00,64.41,65.05,64.3,64.96,1178054.0,64.41,65.05,64.3,64.96,1178054.0
2023-01-04 14:20:00,64.97,65.01,64.26,64.31,1230364.0,64.97,65.01,64.26,64.31,1230364.0
2023-01-04 14:30:00,64.31,64.63,64.24,64.54,995316.0,64.31,64.63,64.24,64.54,995316.0
2023-01-04 14:40:00,64.51,64.77,64.41,64.65,870101.0,64.51,64.77,64.41,64.65,870101.0
2023-01-04 14:50:00,64.65,65.01,64.56,64.98,923433.0,64.65,65.01,64.56,64.98,923433.0
2023-01-04 15:00:00,64.98,65.21,64.8,64.94,1028812.0,64.98,65.21,64.8,64.94,1028812.0
2023-01-04 15:10:00,64.93,64.99,64.78,64.82,812625.0,64.93,64.99,64.78,64.82,812625.0
2023-01-04 15:20:00,64.82,64.9,64.53,64.63,845728.0,64.82,64.9,64.53,64.63,845728.0
2023-01-04 15:30:00,64.62,64.62,64.18,64.3,824216.0,64.62,64.62,64.18,64.3,824216.0
2023-01-04 15:40:00,64.3,64.43,64.16,64.41,883541.0,64.3,64.43,64.16,64.41,883541.0
2023-01-04 15:50:00,64.43,64.73,64.32,64.67,2202201.0,64.43,64.73,64.32,64.67,2202201.0
2023-01-05 09:30:00,64.15,64.35,63.26,63.49,2548778.0,64.15,64.35,63.26,63.49,2548778.0
2023-01-05 09:40:00,63.47,63.47,62.85,63.32,2096983.0,63.47,63.47,62.85,63.32,2096983.0
2023-01-05 09:50:00,63.32,63.57,63.21,63.37,1814135.0,63.32,63.57,63.21,63.37,1814135.0
2023-01-05 10:00:00,63.35,63.82,63.2,63.45,1704485.0,63.35,63.82,63.2,63.45,1704485.0
2023-01-05 10:10:00,63.45,63.64,63.12,63.17,1225059.0,63.45,63.64,63.12,63.17,1225059.0
2023-01-05 10:20:00,63.17,63.4,62.98,63.32,971169.0,63.17,63.4,62.98,63.32,971169.0
2023-01-05 10:30:00,63.32,63.39,62.84,63.09,1178916.0,63.32,63.39,62.84,63.09,1178916.0
2023-01-05 10:40:00,63.09,63.2,62.99,63.1,1018879.0,63.09,63.2,62.99,63.1,1018879.0
2023-01-05 10:50:00,63.09,63.16,62.83,62.88,614616.0,63.09,63.16,62.83,62.88,614616.0
2023-01-05 11:00:00,62.87,63.12,62.84,63.11,678307.0,62.87,63.12,62.84,63.11,678307.0
2023-01-05 11:10:00,63.12,63.39,63.08,63.09,1007055.0,63.12,63.39,63.08,63.09,1007055.0
2023-01-05 11:20:00,63.08,63.12,62.88,63.1,713625.0,63.08,63.12,62.88,63.1,713625.0
2023-01-05 11:30:00,63.1,63.33,63.05,63.3,690739.0,63.1,63.33,63.05,63.3,690739.0
2023-01-05 11:40:00,63.3,63.65,63.26,63.55,1043794.0,63.3,63.65,63.26,63.55,1043794.0
2023-01-05 11:50:00,63.55,63.56,63.23,63.25,706416.0,63.55,63.56,63.23,63.25,706416.0
2023-01-05 12:00:00,63.25,63.73,63.22,63.62,823400.0,63.25,63.73,63.22,63.62,823400.0
2023-01-05 12:10:00,63.62,63.62,63.26,63.3,539516.0,63.62,63.62,63.26,63.3,539516.0
2023-01-05 12:20:00,63.3,63.56,63.24,63.51,714529.0,63.3,63.56,63.24,63.51,714529.0
2023-01-05 12:30:00,63.5,63.72,63.42,63.47,532894.0,63.5,63.72,63.42,63.47,532894.0
2023-01-05 12:40:00,63.47,63.5,63.23,63.36,515101.0,63.47,63.5,63.23,63.36,515101.0
2023-01-05 12:50:00,63.35,63.42,63.18,63.23,508101.0,63.35,63.42,63.18,63.23,508101.0
2023-01-05 13:00:00,63.22,63.33,63.12,63.3,493230.0,63.22,63.33,63.12,63.3,493230.0
2023-01-05 13:10:00,63.3,63.32,63.07,63.07,492115.0,63.3,63.32,63.07,63.07,492115.0
2023-01-05 13:20:00,63.08,63.69,63.07,63.45,1349876.0,63.08,63.69,63.07,63.45,1349876.0
2023-01-05 13:30:00,63.46,63.68,63.46,63.56,658332.0,63.46,63.68,63.46,63.56,658332.0
2023-01-05 13:40:00,63.56,63.63,63.3,63.3,554782.0,63.56,63.63,63.3,63.3,554782.0
2023-01-05 13:50:00,63.3,63.44,63.24,63.37,370662.0,63.3,63.44,63.24,63.37,370662.0
2023-01-05 14:00:00,63.37,63.49,63.26,63.43,390281.0,63.37,63.49,63.26,63.43,390281.0
2023-01-05 14:10:00,63.43,63.44,63.22,63.41,486856.0,63.43,63.44,63.22,63.41,486856.0
2023-01-05 14:20:00,63.42,63.43,63.12,63.13,492960.0,63.42,63.43,63.12,63.13,492960.0
2023-01-05 14:30:00,63.12,63.43,63.09,63.3,759481.0,63.12,63.43,63.09,63.3,759481.0
2023-01-05 14:40:00,63.31,63.34,63.15,63.28,573869.0,63.31,63.34,63.15,63.28,573869.0
2023-01-05 14:50:00,63.28,63.29,62.96,62.97,630771.0,63.28,63.29,62.96,62.97,630771.0
2023-01-05 15:00:00,62.97,63.02,62.85,62.86,715249.0,62.97,63.02,62.85,62.86,715249.0
2023-01-05 15:10:00,62.86,63.02,62.64,62.68,1113368.0,62.86,63.02,62.64,62.68,1113368.0
2023-01-05 15:20:00,62.67,62.71,62.44,62.51,1181863.0,62.67,62.71,62.44,62.51,1181863.0
2023-01-05 15:30:00,62.51,62.62,62.38,62.61,928004.0,62.51,62.62,62.38,62.61,928004.0
2023-01-05 15:40:00,62.6,62.67,62.48,62.53,967299.0,62.6,62.67,62.48,62.53,967299.0
2023-01-05 15:50:00,62.52,62.67,62.3,62.34,2805000.0,62.52,62.67,62.3,62.34,2805000.0
2023-01-06 09:30:00,63.14,63.19,61.22,61.29,3285415.0,63.14,63.19,61.22,61.29,3285415.0
2023-01-06 09:40:00,61.3,61.39,60.23,60.36,3937858.0,61.3,61.39,60.23,60.36,3937858.0
2023-01-06 09:50:00,60.37,60.66,60.05,60.16,2999775.0,60.37,60.66,60.05,60.16,2999775.0
2023-01-06 10:00:00,60.17,60.85,60.06,60.51,3057038.0,60.17,60.85,60.06,60.51,3057038.0
2023-01-06 10:10:00,60.51,61.14,60.42,61.09,2625427.0,60.51,61.14,60.42,61.09,2625427.0
2023-01-06 10:20:00,61.08,61.16,60.84,60.96,1546473.0,61.08,61.16,60.84,60.96,1546473.0
2023-01-06 10:30:00,60.97,61.53,60.93,61.47,1889975.0,60.97,61.53,60.93,61.47,1889975.0
2023-01-06 10:40:00,61.47,61.79,61.33,61.76,1938556.0,61.47,61.79,61.33,61.76,1938556.0
2023-01-06 10:50:00,61.76,62.04,61.66,61.92,2053183.0,61.76,62.04,61.66,61.92,2053183.0
2023-01-06 11:00:00,61.94,61.99,61.69,61.8,1203268.0,61.94,61.99,61.69,61.8,1203268.0
2023-01-06 11:10:00,61.81,61.81,61.42,61.49,1240172.0,61.81,61.81,61.42,61.49,1240172.0
2023-01-06 11:20:00,61.48,61.64,61.45,61.62,1031280.0,61.48,61.64,61.45,61.62,1031280.0
2023-01-06 11:30:00,61.64,61.84,61.47,61.83,1089158.0,61.64,61.84,61.47,61.83,1089158.0
2023-01-06 11:40:00,61.84,61.92,61.69,61.88,767630.0,61.84,61.92,61.69,61.88,767630.0
2023-01-06 11:50:00,61.9,62.23,61.89,62.12,1053254.0,61.9,62.23,61.89,62.12,1053254.0
2023-01-06 12:00:00,62.12,62.36,62.12,62.34,854711.0,62.12,62.36,62.12,62.34,854711.0
2023-01-06 12:10:00,62.34,62.42,62.16,62.34,979840.0,62.34,62.42,62.16,62.34,979840.0
2023-01-06 12:20:00,62.35,62.37,62.07,62.15,910267.0,62.35,62.37,62.07,62.15,910267.0
2023-01-06 12:30:00,62.15,62.29,62.12,62.25,645998.0,62.15,62.29,62.12,62.25,645998.0
2023-01-06 12:40:00,62.25,62.26,62.03,62.15,635385.0,62.25,62.26,62.03,62.15,635385.0
2023-01-06 12:50:00,62.14,62.19,62.0,62.13,730115.0,62.14,62.19,62.0,62.13,730115.0
2023-01-06 13:00:00,62.13,62.38,62.08,62.31,873711.0,62.13,62.38,62.08,62.31,873711.0
2023-01-06 13:10:00,62.32,62.64,62.29,62.58,1256470.0,62.32,62.64,62.29,62.58,1256470.0
2023-01-06 13:20:00,62.58,63.09,62.58,63.06,1686739.0,62.58,63.09,62.58,63.06,1686739.0
2023-01-06 13:30:00,63.06,63.16,62.97,63.08,1226793.0,63.06,63.16,62.97,63.08,1226793.0
2023-01-06 13:40:00,63.07,63.27,62.98,63.08,1214489.0,63.07,63.27,62.98,63.08,1214489.0
2023-01-06 13:50:00,63.08,63.15,63.01,63.09,605096.0,63.08,63.15,63.01,63.09,605096.0
2023-01-06 14:00:00,63.1,63.32,63.06,63.3,1560050.0,63.1,63.32,63.06,63.3,1560050.0
2023-01-06 14:10:00,63.29,63.58,63.28,63.51,1471959.0,63.29,63.58,63.28,63.51,1471959.0
2023-01-06 14:20:00,63.51,63.86,63.5,63.76,1682885.0,63.51,63.86,63.5,63.76,1682885.0
2023-01-06 14:30:00,63.76,63.78,63.6,63.67,822692.0,63.76,63.78,63.6,63.67,822692.0
2023-01-06 14:40:00,63.68,63.84,63.62,63.82,976096.0,63.68,63.84,63.62,63.82,976096.0
2023-01-06 14:50:00,63.83,64.09,63.76,64.02,1391349.0,63.83,64.09,63.76,64.02,1391349.0
2023-01-06 15:00:00,64.02,64.29,63.99,64.14,1365071.0,64.02,64.29,63.99,64.14,1365071.0
2023-01-06 15:10:00,64.14,64.18,63.97,64.14,1304217.0,64.14,64.18,63.97,64.14,1304217.0
2023-01-06 15:20:00,64.14,64.14,64.01,64.06,1017353.0,64.14,64.14,64.01,64.06,1017353.0
2023-01-06 15:30:00,64.06,64.3,64.05,64.16,1379287.0,64.06,64.3,64.05,64.16,1379287.0
2023-01-06 15:40:00,64.17,64.25,64.02,64.02,1607595.0,64.17,64.25,64.02,64.02,1607595.0
2023-01-06 15:50:00,64.02,64.02,63.73,63.97,3490067.0,64.02,64.02,63.73,63.97,3490067.0
2023-01-09 09:30:00,66.22,66.61,65.67,66.48,4100136.0,66.22,66.61,65.67,66.48,4100136.0
2023-01-09 09:40:00,66.47,67.77,66.22,67.7,3288390.0,66.47,67.77,66.22,67.7,3288390.0
2023-01-09 09:50:00,67.72,67.84,67.32,67.52,3220213.0,67.72,67.84,67.32,67.52,3220213.0
2023-01-09 10:00:00,67.53,68.38,67.53,68.34,3346315.0,67.53,68.38,67.53,68.34,3346315.0
2023-01-09 10:10:00,68.34,68.5,68.07,68.44,1972174.0,68.34,68.5,68.07,68.44,1972174.0
2023-01-09 10:20:00,68.44,68.71,68.03,68.62,2567101.0,68.44,68.71,68.03,68.62,2567101.0
2023-01-09 10:30:00,68.63,68.98,68.51,68.78,1794122.0,68.63,68.98,68.51,68.78,1794122.0
2023-01-09 10:40:00,68.78,69.07,68.57,68.64,1832199.0,68.78,69.07,68.57,68.64,1832199.0
2023-01-09 10:50:00,68.64,68.92,68.51,68.55,1514624.0,68.64,68.92,68.51,68.55,1514624.0
2023-01-09 11:00:00,68.55,68.69,68.39,68.61,1280857.0,68.55,68.69,68.39,68.61,1280857.0
2023-01-09 11:10:00,68.62,69.17,68.52,68.92,1779442.0,68.62,69.17,68.52,68.92,1779442.0
2023-01-09 11:20:00,68.93,68.95,68.71,68.81,1215895.0,68.93,68.95,68.71,68.81,1215895.0
2023-01-09 11:30:00,68.82,68.94,68.49,68.51,1120781.0,68.82,68.94,68.49,68.51,1120781.0
2023-01-09 11:40:00,68.52,68.53,68.28,68.48,1204645.0,68.52,68.53,68.28,68.48,1204645.0
2023-01-09 11:50:00,68.48,68.73,68.37,68.67,1057294.0,68.48,68.73,68.37,68.67,1057294.0
2023-01-09 12:00:00,68.67,68.89,68.56,68.59,1186454.0,68.67,68.89,68.56,68.59,1186454.0
2023-01-09 12:10:00,68.58,68.79,68.46,68.5,805847.0,68.58,68.79,68.46,68.5,805847.0
2023-01-09 12:20:00,68.49,68.78,68.45,68.77,724975.0,68.49,68.78,68.45,68.77,724975.0
2023-01-09 12:30:00,68.78,68.9,68.54,68.56,793086.0,68.78,68.9,68.54,68.56,793086.0
2023-01-09 12:40:00,68.56,68.93,68.55,68.9,683988.0,68.56,68.93,68.55,68.9,683988.0
2023-01-09 12:50:00,68.9,69.24,68.86,69.22,1067587.0,68.9,69.24,68.86,69.22,1067587.0
2023-01-09 13:00:00,69.23,69.32,68.91,68.94,1081062.0,69.23,69.32,68.91,68.94,1081062.0
2023-01-09 13:10:00,68.93,69.03,68.86,68.96,808484.0,68.93,69.03,68.86,68.96,808484.0
2023-01-09 13:20:00,68.97,69.1,68.89,69.06,623845.0,68.97,69.1,68.89,69.06,623845.0
2023-01-09 13:30:00,69.06,69.08,68.59,68.64,807564.0,69.06,69.08,68.59,68.64,807564.0
2023-01-09 13:40:00,68.63,68.64,67.97,68.14,1443795.0,68.63,68.64,67.97,68.14,1443795.0
2023-01-09 13:50:00,68.14,68.49,68.05,68.46,1260675.0,68.14,68.49,68.05,68.46,1260675.0
2023-01-09 14:00:00,68.46,68.54,68.09,68.5,1167872.0,68.46,68.54,68.09,68.5,1167872.0
2023-01-09 14:10:00,68.51,68.7,68.42,68.66,963570.0,68.51,68.7,68.42,68.66,963570.0
2023-01-09 14:20:00,68.66,68.83,68.59,68.75,840750.0,68.66,68.83,68.59,68.75,840750.0
2023-01-09 14:30:00,68.76,68.8,68.39,68.4,702292.0,68.76,68.8,68.39,68.4,702292.0
2023-01-09 14:40:00,68.41,68.45,68.21,68.34,913080.0,68.41,68.45,68.21,68.34,913080.0
2023-01-09 14:50:00,68.34,68.48,67.87,67.94,1105579.0,68.34,68.48,67.87,67.94,1105579.0
2023-01-09 15:00:00,67.94,68.1,67.82,67.93,1174832.0,67.94,68.1,67.82,67.93,1174832.0
2023-01-09 15:10:00,67.93,68.0,67.62,67.86,1276250.0,67.93,68.0,67.62,67.86,1276250.0
2023-01-09 15:20:00,67.87,68.04,67.79,67.85,935504.0,67.87,68.04,67.79,67.85,935504.0
2023-01-09 15:30:00,67.86,67.92,67.52,67.53,1348498.0,67.86,67.92,67.52,67.53,1348498.0
2023-01-09 15:40:00,67.53,67.61,67.22,67.29,1588582.0,67.53,67.61,67.22,67.29,1588582.0
2023-01-09 15:50:00,67.29,67.47,66.93,67.27,3096380.0,67.29,67.47,66.93,67.27,3096380.0
2023-01-10 09:30:00,66.69,68.15,66.56,67.53,2996242.0,66.69,68.15,66.56,67.53,2996242.0
2023-01-10 09:40:00,67.53,67.65,66.76,67.09,2138536.0,67.53,67.65,66.76,67.09,2138536.0
2023-01-10 09:50:00,67.09,67.87,66.75,67.62,1771854.0,67.09,67.87,66.75,67.62,1771854.0
2023-01-10 10:00:00,67.65,67.69,67.22,67.28,1316330.0,67.65,67.69,67.22,67.28,1316330.0
2023-01-10 10:10:00,67.3,68.0,67.17,67.62,1547818.0,67.3,68.0,67.17,67.62,1547818.0
2023-01-10 10:20:00,67.64,67.76,67.14,67.19,1268618.0,67.64,67.76,67.14,67.19,1268618.0
2023-01-10 10:30:00,67.2,67.2,66.73,66.91,1454634.0,67.2,67.2,66.73,66.91,1454634.0
2023-01-10 10:40:00,66.91,67.03,66.57,66.94,1357083.0,66.91,67.03,66.57,66.94,1357083.0
2023-01-10 10:50:00,66.94,67.66,66.93,67.53,1352293.0,66.94,67.66,66.93,67.53,1352293.0
2023-01-10 11:00:00,67.52,67.59,67.38,67.47,910410.0,67.52,67.59,67.38,67.47,910410.0
2023-01-10 11:10:00,67.47,67.73,67.39,67.43,746559.0,67.47,67.73,67.39,67.43,746559.0
2023-01-10 11:20:00,67.43,67.66,67.41,67.51,855393.0,67.43,67.66,67.41,67.51,855393.0
2023-01-10 11:30:00,67.51,67.57,67.17,67.29,805726.0,67.51,67.57,67.17,67.29,805726.0
2023-01-10 11:40:00,67.28,67.48,67.24,67.45,670099.0,67.28,67.48,67.24,67.45,670099.0
2023-01-10 11:50:00,67.46,67.59,67.44,67.51,552012.0,67.46,67.59,67.44,67.51,552012.0
2023-01-10 12:00:00,67.52,67.52,67.25,67.47,805939.0,67.52,67.52,67.25,67.47,805939.0
2023-01-10 12:10:00,67.46,67.67,67.4,67.52,699947.0,67.46,67.67,67.4,67.52,699947.0
2023-01-10 12:20:00,67.52,67.62,67.44,67.51,415828.0,67.52,67.62,67.44,67.51,415828.0
2023-01-10 12:30:00,67.49,67.82,67.47,67.81,864654.0,67.49,67.82,67.47,67.81,864654.0
2023-01-10 12:40:00,67.82,67.82,67.58,67.62,702221.0,67.82,67.82,67.58,67.62,702221.0
2023-01-10 12:50:00,67.63,67.65,67.49,67.56,395487.0,67.63,67.65,67.49,67.56,395487.0
2023-01-10 13:00:00,67.57,67.7,67.46,67.67,637038.0,67.57,67.7,67.46,67.67,637038.0
2023-01-10 13:10:00,67.68,67.71,67.4,67.43,459384.0,67.68,67.71,67.4,67.43,459384.0
2023-01-10 13:20:00,67.42,67.63,67.36,67.57,585141.0,67.42,67.63,67.36,67.57,585141.0
2023-01-10 13:30:00,67.56,67.8,67.49,67.71,486395.0,67.56,67.8,67.49,67.71,486395.0
2023-01-10 13:40:00,67.72,67.8,67.61,67.7,413819.0,67.72,67.8,67.61,67.7,413819.0
2023-01-10 13:50:00,67.7,67.87,67.62,67.83,468049.0,67.7,67.87,67.62,67.83,468049.0
2023-01-10 14:00:00,67.84,67.99,67.83,67.92,520951.0,67.84,67.99,67.83,67.92,520951.0
2023-01-10 14:10:00,67.93,68.11,67.92,68.07,630573.0,67.93,68.11,67.92,68.07,630573.0
2023-01-10 14:20:00,68.07,68.12,67.99,68.09,593325.0,68.07,68.12,67.99,68.09,593325.0
2023-01-10 14:30:00,68.08,68.15,67.96,67.99,614912.0,68.08,68.15,67.96,67.99,614912.0
2023-01-10 14:40:00,67.98,68.05,67.87,67.9,552080.0,67.98,68.05,67.87,67.9,552080.0
2023-01-10 14:50:00,67.89,67.99,67.76,67.98,705181.0,67.89,67.99,67.76,67.98,705181.0
2023-01-10 15:00:00,67.98,67.99,67.71,67.78,665543.0,67.98,67.99,67.71,67.78,665543.0
2023-01-10 15:10:00,67.79,67.87,67.65,67.84,721226.0,67.79,67.87,67.65,67.84,721226.0
2023-01-10 15:20:00,67.85,67.9,67.79,67.88,516825.0,67.85,67.9,67.79,67.88,516825.0
2023-01-10 15:30:00,67.88,68.06,67.87,68.03,800498.0,67.88,68.06,67.87,68.03,800498.0
2023-01-10 15:40:00,68.03,68.1,67.94,68.01,719346.0,68.03,68.1,67.94,68.01,719346.0
2023-01-10 15:50:00,68.01,68.09,67.91,68.06,1849031.0,68.01,68.09,67.91,68.06,1849031.0
2023-01-11 09:30:00,68.42,68.57,67.51,68.14,2627876.0,68.42,68.57,67.51,68.14,2627876.0
2023-01-11 09:40:00,68.15,68.38,67.95,68.29,2050559.0,68.15,68.38,67.95,68.29,2050559.0
2023-01-11 09:50:00,68.28,68.55,68.06,68.08,1517916.0,68.28,68.55,68.06,68.08,1517916.0
2023-01-11 10:00:00,68.09,68.19,67.68,67.78,1379354.0,68.09,68.19,67.68,67.78,1379354.0
2023-01-11 10:10:00,67.77,67.9,67.4,67.87,1623272.0,67.77,67.9,67.4,67.87,1623272.0
2023-01-11 10:20:00,67.87,68.19,67.74,68.14,1382032.0,67.87,68.19,67.74,68.14,1382032.0
2023-01-11 10:30:00,68.14,68.17,67.59,67.69,1261056.0,68.14,68.17,67.59,67.69,1261056.0
2023-01-11 10:40:00,67.7,67.78,67.47,67.65,1043052.0,67.7,67.78,67.47,67.65,1043052.0
2023-01-11 10:50:00,67.66,67.66,67.22,67.3,1149060.0,67.66,67.66,67.22,67.3,1149060.0
2023-01-11 11:00:00,67.29,67.72,67.28,67.7,870199.0,67.29,67.72,67.28,67.7,870199.0
2023-01-11 11:10:00,67.7,67.95,67.64,67.88,965200.0,67.7,67.95,67.64,67.88,965200.0
2023-01-11 11:20:00,67.87,67.98,67.72,67.73,775875.0,67.87,67.98,67.72,67.73,775875.0
2023-01-11 11:30:00,67.74,67.81,67.63,67.76,785279.0,67.74,67.81,67.63,67.76,785279.0
2023-01-11 11:40:00,67.76,67.87,67.71,67.79,478966.0,67.76,67.87,67.71,67.79,478966.0
2023-01-11 11:50:00,67.79,67.86,67.72,67.83,545357.0,67.79,67.86,67.72,67.83,545357.0
2023-01-11 12:00:00,67.84,68.07,67.82,68.03,880391.0,67.84,68.07,67.82,68.03,880391.0
2023-01-11 12:10:00,68.03,68.36,68.03,68.27,1092908.0,68.03,68.36,68.03,68.27,1092908.0
2023-01-11 12:20:00,68.27,68.5,68.23,68.27,1092225.0,68.27,68.5,68.23,68.27,1092225.0
2023-01-11 12:30:00,68.28,68.32,68.11,68.15,728593.0,68.28,68.32,68.11,68.15,728593.0
2023-01-11 12:40:00,68.14,68.23,68.11,68.2,641627.0,68.14,68.23,68.11,68.2,641627.0
2023-01-11 12:50:00,68.2,68.26,68.03,68.09,681906.0,68.2,68.26,68.03,68.09,681906.0
2023-01-11 13:00:00,68.11,68.41,68.08,68.39,519659.0,68.11,68.41,68.08,68.39,519659.0
2023-01-11 13:10:00,68.39,68.46,68.07,68.2,868155.0,68.39,68.46,68.07,68.2,868155.0
2023-01-11 13:20:00,68.2,68.41,68.14,68.38,445935.0,68.2,68.41,68.14,68.38,445935.0
2023-01-11 13:30:00,68.37,68.41,68.18,68.22,390076.0,68.37,68.41,68.18,68.22,390076.0
2023-01-11 13:40:00,68.22,68.29,68.2,68.23,255423.0,68.22,68.29,68.2,68.23,255423.0
2023-01-11 13:50:00,68.23,68.24,68.12,68.14,301367.0,68.23,68.24,68.12,68.14,301367.0
2023-01-11 14:00:00,68.14,68.2,68.07,68.2,394208.0,68.14,68.2,68.07,68.2,394208.0
2023-01-11 14:10:00,68.19,68.32,68.19,68.28,415646.0,68.19,68.32,68.19,68.28,415646.0
2023-01-11 14:20:00,68.28,68.31,68.15,68.16,463988.0,68.28,68.31,68.15,68.16,463988.0
2023-01-11 14:30:00,68.16,68.4,68.13,68.35,553758.0,68.16,68.4,68.13,68.35,553758.0
2023-01-11 14:40:00,68.36,68.58,68.33,68.44,787887.0,68.36,68.58,68.33,68.44,787887.0
2023-01-11 14:50:00,68.43,68.47,68.3,68.36,559134.0,68.43,68.47,68.3,68.36,559134.0
2023-01-11 15:00:00,68.36,68.47,68.33,68.42,615261.0,68.36,68.47,68.33,68.42,615261.0
2023-01-11 15:10:00,68.41,68.72,68.41,68.67,925858.0,68.41,68.72,68.41,68.67,925858.0
2023-01-11 15:20:00,68.68,68.71,68.56,68.63,653675.0,68.68,68.71,68.56,68.63,653675.0
2023-01-11 15:30:00,68.64,68.64,68.49,68.53,943004.0,68.64,68.64,68.49,68.53,943004.0
2023-01-11 15:40:00,68.53,68.72,68.49,68.71,807135.0,68.53,68.72,68.49,68.71,807135.0
2023-01-11 15:50:00,68.7,69.13,68.63,69.09,2797856.0,68.7,69.13,68.63,69.09,2797856.0
2023-01-12 09:30:00,70.07,70.29,68.62,68.8,3135658.0,70.07,70.29,68.62,68.8,3135658.0
2023-01-12 09:40:00,68.81,68.86,67.42,67.45,3208896.0,68.81,68.86,67.42,67.45,3208896.0
2023-01-12 09:50:00,67.44,67.78,67.18,67.68,2217131.0,67.44,67.78,67.18,67.68,2217131.0
2023-01-12 10:00:00,67.65,68.31,67.65,67.99,2130072.0,67.65,68.31,67.65,67.99,2130072.0
2023-01-12 10:10:00,67.99,69.23,67.99,69.04,2318295.0,67.99,69.23,67.99,69.04,2318295.0
2023-01-12 10:20:00,69.04,69.09,68.5,68.56,1842994.0,69.04,69.09,68.5,68.56,1842994.0
2023-01-12 10:30:00,68.57,69.05,68.29,69.0,1895011.0,68.57,69.05,68.29,69.0,1895011.0
2023-01-12 10:40:00,69.01,69.08,68.44,68.49,1933386.0,69.01,69.08,68.44,68.49,1933386.0
2023-01-12 10:50:00,68.52,68.97,68.42,68.59,1446728.0,68.52,68.97,68.42,68.59,1446728.0
2023-01-12 11:00:00,68.6,68.79,68.17,68.75,1497075.0,68.6,68.79,68.17,68.75,1497075.0
2023-01-12 11:10:00,68.76,68.92,68.59,68.84,1175680.0,68.76,68.92,68.59,68.84,1175680.0
2023-01-12 11:20:00,68.83,69.09,68.68,69.02,1319647.0,68.83,69.09,68.68,69.02,1319647.0
2023-01-12 11:30:00,69.04,69.28,68.82,69.18,1217138.0,69.04,69.28,68.82,69.18,1217138.0
2023-01-12 11:40:00,69.17,69.38,69.02,69.21,1007925.0,69.17,69.38,69.02,69.21,1007925.0
2023-01-12 11:50:00,69.21,69.6,69.11,69.55,856371.0,69.21,69.6,69.11,69.55,856371.0
2023-01-12 12:00:00,69.55,70.1,69.51,69.97,1647687.0,69.55,70.1,69.51,69.97,1647687.0
2023-01-12 12:10:00,69.98,70.65,69.93,70.43,2352804.0,69.98,70.65,69.93,70.43,2352804.0
2023-01-12 12:20:00,70.42,70.59,70.28,70.59,1186341.0,70.42,70.59,70.28,70.59,1186341.0
2023-01-12 12:30:00,70.59,70.77,70.28,70.55,1420369.0,70.59,70.77,70.28,70.55,1420369.0
2023-01-12 12:40:00,70.55,71.13,70.46,70.97,1878123.0,70.55,71.13,70.46,70.97,1878123.0
2023-01-12 12:50:00,70.97,71.54,70.96,71.34,2069719.0,70.97,71.54,70.96,71.34,2069719.0
2023-01-12 13:00:00,71.33,71.58,71.3,71.35,1840670.0,71.33,71.58,71.3,71.35,1840670.0
2023-01-12 13:10:00,71.34,71.65,71.25,71.49,1546815.0,71.34,71.65,71.25,71.49,1546815.0
2023-01-12 13:20:00,71.48,71.51,70.86,70.94,1783015.0,71.48,71.51,70.86,70.94,1783015.0
2023-01-12 13:30:00,70.95,71.16,70.51,71.09,2076001.0,70.95,71.16,70.51,71.09,2076001.0
2023-01-12 13:40:00,71.09,71.24,71.0,71.1,863515.0,71.09,71.24,71.0,71.1,863515.0
2023-01-12 13:50:00,71.11,71.51,71.06,71.41,1111102.0,71.11,71.51,71.06,71.41,1111102.0
2023-01-12 14:00:00,71.42,71.51,71.21,71.28,914031.0,71.42,71.51,71.21,71.28,914031.0
2023-01-12 14:10:00,71.28,71.34,71.16,71.23,560046.0,71.28,71.34,71.16,71.23,560046.0
2023-01-12 14:20:00,71.2,71.27,70.79,70.83,806695.0,71.2,71.27,70.79,70.83,806695.0
2023-01-12 14:30:00,70.82,71.08,70.71,71.06,934675.0,70.82,71.08,70.71,71.06,934675.0
2023-01-12 14:40:00,71.07,71.07,70.74,70.86,636875.0,71.07,71.07,70.74,70.86,636875.0
2023-01-12 14:50:00,70.87,70.91,70.66,70.9,749023.0,70.87,70.91,70.66,70.9,749023.0
2023-01-12 15:00:00,70.91,70.91,70.51,70.52,758678.0,70.91,70.91,70.51,70.52,758678.0
2023-01-12 15:10:00,70.53,70.68,70.43,70.59,776574.0,70.53,70.68,70.43,70.59,776574.0
2023-01-12 15:20:00,70.59,70.91,70.53,70.76,1000199.0,70.59,70.91,70.53,70.76,1000199.0
2023-01-12 15:30:00,70.77,70.93,70.67,70.75,858776.0,70.77,70.93,70.67,70.75,858776.0
2023-01-12 15:40:00,70.76,70.78,70.32,70.46,1115282.0,70.76,70.78,70.32,70.46,1115282.0
2023-01-12 15:50:00,70.47,70.9,70.47,70.82,2251958.0,70.47,70.9,70.47,70.82,2251958.0
2023-01-13 09:30:00,69.84,70.15,69.23,69.92,2694853.0,69.84,70.15,69.23,69.92,2694853.0
2023-01-13 09:40:00,69.92,70.19,69.45,69.73,2021385.0,69.92,70.19,69.45,69.73,2021385.0
2023-01-13 09:50:00,69.72,70.34,69.65,70.17,1648431.0,69.72,70.34,69.65,70.17,1648431.0
2023-01-13 10:00:00,70.16,70.77,70.04,70.25,1728198.0,70.16,70.77,70.04,70.25,1728198.0
2023-01-13 10:10:00,70.25,70.93,70.21,70.56,1849456.0,70.25,70.93,70.21,70.56,1849456.0
2023-01-13 10:20:00,70.57,70.65,70.32,70.61,1121482.0,70.57,70.65,70.32,70.61,1121482.0
2023-01-13 10:30:00,70.61,70.77,70.35,70.39,981269.0,70.61,70.77,70.35,70.39,981269.0
2023-01-13 10:40:00,70.38,70.96,70.37,70.79,971269.0,70.38,70.96,70.37,70.79,971269.0
2023-01-13 10:50:00,70.79,70.87,70.37,70.44,918051.0,70.79,70.87,70.37,70.44,918051.0
2023-01-13 11:00:00,70.43,70.53,70.09,70.2,991076.0,70.43,70.53,70.09,70.2,991076.0
2023-01-13 11:10:00,70.21,70.25,69.53,69.63,1316623.0,70.21,70.25,69.53,69.63,1316623.0
2023-01-13 11:20:00,69.62,69.99,69.61,69.89,1278961.0,69.62,69.99,69.61,69.89,1278961.0
2023-01-13 11:30:00,69.89,69.92,69.69,69.72,713414.0,69.89,69.92,69.69,69.72,713414.0
2023-01-13 11:40:00,69.73,70.01,69.61,69.69,998309.0,69.73,70.01,69.61,69.69,998309.0
2023-01-13 11:50:00,69.68,69.81,69.51,69.79,791976.0,69.68,69.81,69.51,69.79,791976.0
2023-01-13 12:00:00,69.78,69.98,69.69,69.96,620266.0,69.78,69.98,69.69,69.96,620266.0
2023-01-13 12:10:00,69.97,70.35,69.95,70.3,1079891.0,69.97,70.35,69.95,70.3,1079891.0
2023-01-13 12:20:00,70.31,70.44,70.21,70.27,834666.0,70.31,70.44,70.21,70.27,834666.0
2023-01-13 12:30:00,70.26,70.27,70.0,70.08,701309.0,70.26,70.27,70.0,70.08,701309.0
2023-01-13 12:40:00,70.09,70.36,70.05,70.21,548146.0,70.09,70.36,70.05,70.21,548146.0
2023-01-13 12:50:00,70.21,70.38,70.12,70.35,485168.0,70.21,70.38,70.12,70.35,485168.0
2023-01-13 13:00:00,70.36,70.5,70.24,70.25,563657.0,70.36,70.5,70.24,70.25,563657.0
2023-01-13 13:10:00,70.24,70.4,70.17,70.2,437156.0,70.24,70.4,70.17,70.2,437156.0
2023-01-13 13:20:00,70.2,70.36,70.07,70.32,549644.0,70.2,70.36,70.07,70.32,549644.0
2023-01-13 13:30:00,70.32,70.55,70.3,70.53,778513.0,70.32,70.55,70.3,70.53,778513.0
2023-01-13 13:40:00,70.53,70.77,70.5,70.7,834513.0,70.53,70.77,70.5,70.7,834513.0
2023-01-13 13:50:00,70.71,70.97,70.67,70.95,919593.0,70.71,70.97,70.67,70.95,919593.0
2023-01-13 14:00:00,70.95,70.96,70.49,70.49,956925.0,70.95,70.96,70.49,70.49,956925.0
2023-01-13 14:10:00,70.49,70.73,70.42,70.7,904294.0,70.49,70.73,70.42,70.7,904294.0
2023-01-13 14:20:00,70.7,70.8,70.57,70.76,658771.0,70.7,70.8,70.57,70.76,658771.0
2023-01-13 14:30:00,70.76,70.89,70.62,70.77,743353.0,70.76,70.89,70.62,70.77,743353.0
2023-01-13 14:40:00,70.77,70.78,70.59,70.73,490550.0,70.77,70.78,70.59,70.73,490550.0
2023-01-13 14:50:00,70.73,70.73,70.5,70.61,456239.0,70.73,70.73,70.5,70.61,456239.0
2023-01-13 15:00:00,70.61,70.77,70.57,70.72,608646.0,70.61,70.77,70.57,70.72,608646.0
2023-01-13 15:10:00,70.73,70.95,70.7,70.89,616674.0,70.73,70.95,70.7,70.89,616674.0
2023-01-13 15:20:00,70.9,70.95,70.84,70.94,496428.0,70.9,70.95,70.84,70.94,496428.0
2023-01-13 15:30:00,70.94,71.08,70.81,71.06,853751.0,70.94,71.08,70.81,71.06,853751.0
2023-01-13 15:40:00,71.06,71.1,70.91,70.99,922254.0,71.06,71.1,70.91,70.99,922254.0
2023-01-13 15:50:00,70.99,71.05,70.86,71.01,1689133.0,70.99,71.05,70.86,71.01,1689133.0
2023-01-17 09:30:00,70.83,71.95,70.78,71.45,2504973.0,70.83,71.95,70.78,71.45,2504973.0
2023-01-17 09:40:00,71.45,71.95,71.05,71.6,1987027.0,71.45,71.95,71.05,71.6,1987027.0
2023-01-17 09:50:00,71.62,72.36,71.43,72.08,2529125.0,71.62,72.36,71.43,72.08,2529125.0
2023-01-17 10:00:00,72.09,72.66,72.09,72.51,1860722.0,72.09,72.66,72.09,72.51,1860722.0
2023-01-17 10:10:00,72.5,72.6,72.18,72.25,1043740.0,72.5,72.6,72.18,72.25,1043740.0
2023-01-17 10:20:00,72.24,72.49,71.95,71.96,1115007.0,72.24,72.49,71.95,71.96,1115007.0
2023-01-17 10:30:00,71.97,72.03,71.45,71.6,1290631.0,71.97,72.03,71.45,71.6,1290631.0
2023-01-17 10:40:00,71.61,71.64,71.22,71.57,1292625.0,71.61,71.64,71.22,71.57,1292625.0
2023-01-17 10:50:00,71.56,71.62,71.35,71.45,470000.0,71.56,71.62,71.35,71.45,470000.0
2023-01-17 11:00:00,71.44,71.52,70.9,71.04,927013.0,71.44,71.52,70.9,71.04,927013.0
2023-01-17 11:10:00,71.05,71.05,70.65,70.99,1164018.0,71.05,71.05,70.65,70.99,1164018.0
2023-01-17 11:20:00,70.99,71.21,70.9,71.19,867563.0,70.99,71.21,70.9,71.19,867563.0
2023-01-17 11:30:00,71.19,71.6,71.17,71.55,956963.0,71.19,71.6,71.17,71.55,956963.0
2023-01-17 11:40:00,71.56,71.65,71.46,71.51,803225.0,71.56,71.65,71.46,71.51,803225.0
2023-01-17 11:50:00,71.51,71.66,71.37,71.58,517118.0,71.51,71.66,71.37,71.58,517118.0
2023-01-17 12:00:00,71.58,71.68,71.48,71.48,464440.0,71.58,71.68,71.48,71.48,464440.0
2023-01-17 12:10:00,71.49,71.55,71.39,71.45,350790.0,71.49,71.55,71.39,71.45,350790.0
2023-01-17 12:20:00,71.45,71.58,71.37,71.51,343643.0,71.45,71.58,71.37,71.51,343643.0
2023-01-17 12:30:00,71.51,71.75,71.48,71.69,550636.0,71.51,71.75,71.48,71.69,550636.0
2023-01-17 12:40:00,71.7,71.9,71.66,71.89,657604.0,71.7,71.9,71.66,71.89,657604.0
2023-01-17 12:50:00,71.88,72.0,71.83,71.95,608403.0,71.88,72.0,71.83,71.95,608403.0
2023-01-17 13:00:00,71.95,72.23,71.94,72.15,616967.0,71.95,72.23,71.94,72.15,616967.0
2023-01-17 13:10:00,72.15,72.18,71.97,72.13,633686.0,72.15,72.18,71.97,72.13,633686.0
2023-01-17 13:20:00,72.13,72.15,71.93,72.03,472573.0,72.13,72.15,71.93,72.03,472573.0
2023-01-17 13:30:00,72.03,72.2,71.89,72.19,512261.0,72.03,72.2,71.89,72.19,512261.0
2023-01-17 13:40:00,72.19,72.28,72.12,72.19,536391.0,72.19,72.28,72.12,72.19,536391.0
2023-01-17 13:50:00,72.19,72.22,72.03,72.16,420465.0,72.19,72.22,72.03,72.16,420465.0
2023-01-17 14:00:00,72.16,72.19,72.02,72.13,403550.0,72.16,72.19,72.02,72.13,403550.0
2023-01-17 14:10:00,72.14,72.16,71.76,71.86,667644.0,72.14,72.16,71.76,71.86,667644.0
2023-01-17 14:20:00,71.89,71.98,71.78,71.9,547126.0,71.89,71.98,71.78,71.9,547126.0
2023-01-17 14:30:00,71.89,71.91,71.79,71.81,428482.0,71.89,71.91,71.79,71.81,428482.0
2023-01-17 14:40:00,71.81,71.89,71.66,71.68,611570.0,71.81,71.89,71.66,71.68,611570.0
2023-01-17 14:50:00,71.68,71.76,71.57,71.64,648862.0,71.68,71.76,71.57,71.64,648862.0
2023-01-17 15:00:00,71.64,71.84,71.63,71.75,618373.0,71.64,71.84,71.63,71.75,618373.0
2023-01-17 15:10:00,71.76,71.81,71.59,71.65,743878.0,71.76,71.81,71.59,71.65,743878.0
2023-01-17 15:20:00,71.66,71.73,71.56,71.66,584207.0,71.66,71.73,71.56,71.66,584207.0
2023-01-17 15:30:00,71.65,71.7,71.55,71.6,529935.0,71.65,71.7,71.55,71.6,529935.0
2023-01-17 15:40:00,71.61,71.68,71.34,71.45,847586.0,71.61,71.68,71.34,71.45,847586.0
2023-01-17 15:50:00,71.44,71.67,71.3,71.6,2052972.0,71.44,71.67,71.3,71.6,2052972.0
2023-01-18 09:30:00,71.86,72.57,71.65,71.81,2264517.0,71.86,72.57,71.65,71.81,2264517.0
2023-01-18 09:40:00,71.82,72.31,71.81,72.17,1489694.0,71.82,72.31,71.81,72.17,1489694.0
2023-01-18 09:50:00,72.17,72.55,72.03,72.37,1247628.0,72.17,72.55,72.03,72.37,1247628.0
2023-01-18 10:00:00,72.36,72.78,72.34,72.42,1821584.0,72.36,72.78,72.34,72.42,1821584.0
2023-01-18 10:10:00,72.45,72.59,71.75,71.96,1433065.0,72.45,72.59,71.75,71.96,1433065.0
2023-01-18 10:20:00,71.96,72.48,71.96,72.38,1038108.0,71.96,72.48,71.96,72.38,1038108.0
2023-01-18 10:30:00,72.38,72.41,71.78,71.86,870730.0,72.38,72.41,71.78,71.86,870730.0
2023-01-18 10:40:00,71.86,72.09,71.6,71.86,1462864.0,71.86,72.09,71.6,71.86,1462864.0
2023-01-18 10:50:00,71.86,72.0,71.34,71.66,1413288.0,71.86,72.0,71.34,71.66,1413288.0
2023-01-18 11:00:00,71.66,71.78,71.1,71.34,1097817.0,71.66,71.78,71.1,71.34,1097817.0
2023-01-18 11:10:00,71.35,71.39,71.16,71.2,717915.0,71.35,71.39,71.16,71.2,717915.0
2023-01-18 11:20:00,71.2,71.23,70.85,71.09,1162005.0,71.2,71.23,70.85,71.09,1162005.0
2023-01-18 11:30:00,71.11,71.17,70.74,70.75,748371.0,71.11,71.17,70.74,70.75,748371.0
2023-01-18 11:40:00,70.75,70.8,70.52,70.73,740682.0,70.75,70.8,70.52,70.73,740682.0
2023-01-18 11:50:00,70.73,71.05,70.5,71.0,709095.0,70.73,71.05,70.5,71.0,709095.0
2023-01-18 12:00:00,71.0,71.22,70.96,71.11,649086.0,71.0,71.22,70.96,71.11,649086.0
2023-01-18 12:10:00,71.09,71.25,70.87,70.87,530521.0,71.09,71.25,70.87,70.87,530521.0
2023-01-18 12:20:00,70.88,71.04,70.78,70.93,507182.0,70.88,71.04,70.78,70.93,507182.0
2023-01-18 12:30:00,70.92,71.19,70.8,71.14,514912.0,70.92,71.19,70.8,71.14,514912.0
2023-01-18 12:40:00,71.14,71.26,70.97,71.03,503874.0,71.14,71.26,70.97,71.03,503874.0
2023-01-18 12:50:00,71.03,71.21,70.91,71.02,484340.0,71.03,71.21,70.91,71.02,484340.0
2023-01-18 13:00:00,71.02,71.07,70.59,70.63,611313.0,71.02,71.07,70.59,70.63,611313.0
2023-01-18 13:10:00,70.63,70.74,70.6,70.7,506262.0,70.63,70.74,70.6,70.7,506262.0
2023-01-18 13:20:00,70.69,71.0,70.65,70.98,530399.0,70.69,71.0,70.65,70.98,530399.0
2023-01-18 13:30:00,70.97,71.05,70.71,70.84,611023.0,70.97,71.05,70.71,70.84,611023.0
2023-01-18 13:40:00,70.86,71.07,70.82,70.89,442946.0,70.86,71.07,70.82,70.89,442946.0
2023-01-18 13:50:00,70.9,70.99,70.78,70.81,310228.0,70.9,70.99,70.78,70.81,310228.0
2023-01-18 14:00:00,70.82,70.85,70.55,70.79,485743.0,70.82,70.85,70.55,70.79,485743.0
2023-01-18 14:10:00,70.78,70.94,70.77,70.89,493338.0,70.78,70.94,70.77,70.89,493338.0
2023-01-18 14:20:00,70.89,71.16,70.89,71.11,515210.0,70.89,71.16,70.89,71.11,515210.0
2023-01-18 14:30:00,71.11,71.18,70.93,71.0,572618.0,71.11,71.18,70.93,71.0,572618.0
2023-01-18 14:40:00,71.0,71.14,70.97,71.02,410220.0,71.0,71.14,70.97,71.02,410220.0
2023-01-18 14:50:00,71.02,71.04,70.87,70.94,417990.0,71.02,71.04,70.87,70.94,417990.0
2023-01-18 15:00:00,70.94,71.01,70.84,70.94,568275.0,70.94,71.01,70.84,70.94,568275.0
2023-01-18 15:10:00,70.94,71.13,70.9,71.02,577592.0,70.94,71.13,70.9,71.02,577592.0
2023-01-18 15:20:00,71.02,71.18,70.97,71.08,598469.0,71.02,71.18,70.97,71.08,598469.0
2023-01-18 15:30:00,71.08,71.08,70.74,70.77,620611.0,71.08,71.08,70.74,70.77,620611.0
2023-01-18 15:40:00,70.76,70.93,70.69,70.83,809782.0,70.76,70.93,70.69,70.83,809782.0
2023-01-18 15:50:00,70.83,70.9,70.5,70.53,1634001.0,70.83,70.9,70.5,70.53,1634001.0
2023-01-19 09:30:00,69.0,69.26,68.4,69.03,3258710.0,69.0,69.26,68.4,69.03,3258710.0
2023-01-19 09:40:00,69.01,69.22,68.25,68.46,2164517.0,69.01,69.22,68.25,68.46,2164517.0
2023-01-19 09:50:00,68.47,69.21,68.37,68.9,1544724.0,68.47,69.21,68.37,68.9,1544724.0
2023-01-19 10:00:00,68.88,69.03,68.61,68.82,1263642.0,68.88,69.03,68.61,68.82,1263642.0
2023-01-19 10:10:00,68.8,68.96,68.3,68.76,1487096.0,68.8,68.96,68.3,68.76,1487096.0
2023-01-19 10:20:00,68.76,68.85,68.32,68.46,920756.0,68.76,68.85,68.32,68.46,920756.0
2023-01-19 10:30:00,68.48,68.68,68.29,68.58,1134233.0,68.48,68.68,68.29,68.58,1134233.0
2023-01-19 10:40:00,68.58,68.65,67.95,68.04,1414047.0,68.58,68.65,67.95,68.04,1414047.0
2023-01-19 10:50:00,68.06,68.14,67.89,68.13,1055445.0,68.06,68.14,67.89,68.13,1055445.0
2023-01-19 11:00:00,68.13,68.25,67.82,68.02,1179275.0,68.13,68.25,67.82,68.02,1179275.0
2023-01-19 11:10:00,68.02,68.19,67.61,67.66,1341668.0,68.02,68.19,67.61,67.66,1341668.0
2023-01-19 11:20:00,67.67,67.73,67.51,67.64,925885.0,67.67,67.73,67.51,67.64,925885.0
2023-01-19 11:30:00,67.64,67.69,67.37,67.67,865157.0,67.64,67.69,67.37,67.67,865157.0
2023-01-19 11:40:00,67.67,67.75,67.27,67.39,1080479.0,67.67,67.75,67.27,67.39,1080479.0
2023-01-19 11:50:00,67.39,67.52,67.26,67.51,876909.0,67.39,67.52,67.26,67.51,876909.0
2023-01-19 12:00:00,67.51,67.72,67.49,67.56,866664.0,67.51,67.72,67.49,67.56,866664.0
2023-01-19 12:10:00,67.56,68.12,67.55,68.06,1362243.0,67.56,68.12,67.55,68.06,1362243.0
2023-01-19 12:20:00,68.06,68.08,67.75,67.9,689335.0,68.06,68.08,67.75,67.9,689335.0
2023-01-19 12:30:00,67.9,67.96,67.8,67.89,512559.0,67.9,67.96,67.8,67.89,512559.0
2023-01-19 12:40:00,67.89,68.05,67.74,67.8,634650.0,67.89,68.05,67.74,67.8,634650.0
2023-01-19 12:50:00,67.8,68.02,67.78,67.97,599535.0,67.8,68.02,67.78,67.97,599535.0
2023-01-19 13:00:00,67.97,68.12,67.81,67.88,664449.0,67.97,68.12,67.81,67.88,664449.0
2023-01-19 13:10:00,67.89,68.0,67.72,67.95,598456.0,67.89,68.0,67.72,67.95,598456.0
2023-01-19 13:20:00,67.94,68.05,67.73,67.83,438575.0,67.94,68.05,67.73,67.83,438575.0
2023-01-19 13:30:00,67.83,68.23,67.83,68.18,817140.0,67.83,68.23,67.83,68.18,817140.0
2023-01-19 13:40:00,68.19,68.38,68.08,68.13,711387.0,68.19,68.38,68.08,68.13,711387.0
2023-01-19 13:50:00,68.11,68.2,68.0,68.2,526771.0,68.11,68.2,68.0,68.2,526771.0
2023-01-19 14:00:00,68.19,68.24,67.83,67.9,679514.0,68.19,68.24,67.83,67.9,679514.0
2023-01-19 14:10:00,67.9,68.17,67.89,68.16,586772.0,67.9,68.17,67.89,68.16,586772.0
2023-01-19 14:20:00,68.17,68.55,68.15,68.49,788774.0,68.17,68.55,68.15,68.49,788774.0
2023-01-19 14:30:00,68.49,68.6,68.39,68.43,590706.0,68.49,68.6,68.39,68.43,590706.0
2023-01-19 14:40:00,68.42,68.57,68.35,68.46,611434.0,68.42,68.57,68.35,68.46,611434.0
2023-01-19 14:50:00,68.45,68.51,68.32,68.42,471925.0,68.45,68.51,68.32,68.42,471925.0
2023-01-19 15:00:00,68.42,68.6,68.36,68.38,494626.0,68.42,68.6,68.36,68.38,494626.0
2023-01-19 15:10:00,68.38,68.54,68.23,68.36,671208.0,68.38,68.54,68.23,68.36,671208.0
2023-01-19 15:20:00,68.36,68.42,68.23,68.38,499674.0,68.36,68.42,68.23,68.38,499674.0
2023-01-19 15:30:00,68.39,68.41,68.16,68.21,714522.0,68.39,68.41,68.16,68.21,714522.0
2023-01-19 15:40:00,68.21,68.25,67.99,68.2,833277.0,68.21,68.25,67.99,68.2,833277.0
2023-01-19 15:50:00,68.2,68.3,67.68,67.71,2285146.0,68.2,68.3,67.68,67.71,2285146.0
2023-01-20 09:30:00,68.11,68.12,67.45,67.87,2621245.0,68.11,68.12,67.45,67.87,2621245.0
2023-01-20 09:40:00,67.87,68.26,67.78,67.98,1657018.0,67.87,68.26,67.78,67.98,1657018.0
2023-01-20 09:50:00,67.98,68.34,67.92,68.15,1275630.0,67.98,68.34,67.92,68.15,1275630.0
2023-01-20 10:00:00,68.16,68.4,67.97,68.26,937114.0,68.16,68.4,67.97,68.26,937114.0
2023-01-20 10:10:00,68.27,68.36,67.87,67.96,839201.0,68.27,68.36,67.87,67.96,839201.0
2023-01-20 10:20:00,67.98,68.11,67.54,68.06,1287889.0,67.98,68.11,67.54,68.06,1287889.0
2023-01-20 10:30:00,68.07,68.36,68.07,68.24,1125344.0,68.07,68.36,68.07,68.24,1125344.0
2023-01-20 10:40:00,68.23,68.29,68.07,68.21,648242.0,68.23,68.29,68.07,68.21,648242.0
2023-01-20 10:50:00,68.2,68.26,68.01,68.06,689864.0,68.2,68.26,68.01,68.06,689864.0
2023-01-20 11:00:00,68.07,68.53,68.05,68.41,1230885.0,68.07,68.53,68.05,68.41,1230885.0
2023-01-20 11:10:00,68.42,68.67,68.36,68.67,915603.0,68.42,68.67,68.36,68.67,915603.0
2023-01-20 11:20:00,68.66,68.87,68.42,68.83,1097814.0,68.66,68.87,68.42,68.83,1097814.0
2023-01-20 11:30:00,68.84,68.89,68.62,68.62,764393.0,68.84,68.89,68.62,68.62,764393.0
2023-01-20 11:40:00,68.62,68.75,68.59,68.7,578143.0,68.62,68.75,68.59,68.7,578143.0
2023-01-20 11:50:00,68.69,68.71,68.45,68.51,758337.0,68.69,68.71,68.45,68.51,758337.0
2023-01-20 12:00:00,68.52,68.7,68.5,68.66,544973.0,68.52,68.7,68.5,68.66,544973.0
2023-01-20 12:10:00,68.66,68.77,68.46,68.7,821895.0,68.66,68.77,68.46,68.7,821895.0
2023-01-20 12:20:00,68.7,68.83,68.65,68.73,536987.0,68.7,68.83,68.65,68.73,536987.0
2023-01-20 12:30:00,68.73,68.85,68.69,68.82,407854.0,68.73,68.85,68.69,68.82,407854.0
2023-01-20 12:40:00,68.82,68.93,68.7,68.76,507794.0,68.82,68.93,68.7,68.76,507794.0
2023-01-20 12:50:00,68.77,68.83,68.65,68.66,352189.0,68.77,68.83,68.65,68.66,352189.0
2023-01-20 13:00:00,68.66,68.96,68.61,68.68,732997.0,68.66,68.96,68.61,68.68,732997.0
2023-01-20 13:10:00,68.69,68.91,68.55,68.69,518448.0,68.69,68.91,68.55,68.69,518448.0
2023-01-20 13:20:00,68.7,68.96,68.58,68.77,975765.0,68.7,68.96,68.58,68.77,975765.0
2023-01-20 13:30:00,68.77,69.3,68.75,69.18,1220410.0,68.77,69.3,68.75,69.18,1220410.0
2023-01-20 13:40:00,69.18,69.25,69.08,69.24,523428.0,69.18,69.25,69.08,69.24,523428.0
2023-01-20 13:50:00,69.25,69.39,69.2,69.3,708530.0,69.25,69.39,69.2,69.3,708530.0
2023-01-20 14:00:00,69.3,69.47,69.22,69.42,565576.0,69.3,69.47,69.22,69.42,565576.0
2023-01-20 14:10:00,69.42,69.5,69.38,69.41,492463.0,69.42,69.5,69.38,69.41,492463.0
2023-01-20 14:20:00,69.42,69.57,69.39,69.52,553649.0,69.42,69.57,69.39,69.52,553649.0
2023-01-20 14:30:00,69.52,69.64,69.39,69.42,648184.0,69.52,69.64,69.39,69.42,648184.0
2023-01-20 14:40:00,69.43,69.49,69.24,69.31,588835.0,69.43,69.49,69.24,69.31,588835.0
2023-01-20 14:50:00,69.32,69.43,69.17,69.43,726532.0,69.32,69.43,69.17,69.43,726532.0
2023-01-20 15:00:00,69.43,69.7,69.43,69.68,1018427.0,69.43,69.7,69.43,69.68,1018427.0
2023-01-20 15:10:00,69.68,69.81,69.66,69.72,877112.0,69.68,69.81,69.66,69.72,877112.0
2023-01-20 15:20:00,69.73,69.82,69.59,69.73,697032.0,69.73,69.82,69.59,69.73,697032.0
2023-01-20 15:30:00,69.73,69.91,69.72,69.87,903367.0,69.73,69.91,69.72,69.87,903367.0
2023-01-20 15:40:00,69.86,69.9,69.68,69.84,1029478.0,69.86,69.9,69.68,69.84,1029478.0
2023-01-20 15:50:00,69.84,70.13,69.76,70.06,3354850.0,69.84,70.13,69.76,70.06,3354850.0
2023-01-23 09:30:00,72.23,73.07,71.54,73.02,5310118.0,72.23,73.07,71.54,73.02,5310118.0
2023-01-23 09:40:00,73.02,73.99,73.01,73.95,3801528.0,73.02,73.99,73.01,73.95,3801528.0
2023-01-23 09:50:00,73.96,75.15,73.84,74.81,5527419.0,73.96,75.15,73.84,74.81,5527419.0
2023-01-23 10:00:00,74.81,75.28,74.62,74.73,3591962.0,74.81,75.28,74.62,74.73,3591962.0
2023-01-23 10:10:00,74.73,75.41,74.72,75.38,2330234.0,74.73,75.41,74.72,75.38,2330234.0
2023-01-23 10:20:00,75.37,75.79,75.14,75.57,2409670.0,75.37,75.79,75.14,75.57,2409670.0
2023-01-23 10:30:00,75.56,75.74,75.23,75.37,1709042.0,75.56,75.74,75.23,75.37,1709042.0
2023-01-23 10:40:00,75.37,75.78,75.23,75.78,1805613.0,75.37,75.78,75.23,75.78,1805613.0
2023-01-23 10:50:00,75.78,75.84,75.25,75.26,1478182.0,75.78,75.84,75.25,75.26,1478182.0
2023-01-23 11:00:00,75.27,75.91,75.12,75.5,2637012.0,75.27,75.91,75.12,75.5,2637012.0
2023-01-23 11:10:00,75.51,76.1,75.42,76.04,1735405.0,75.51,76.1,75.42,76.04,1735405.0
2023-01-23 11:20:00,76.03,76.14,75.47,75.51,1297775.0,76.03,76.14,75.47,75.51,1297775.0
2023-01-23 11:30:00,75.51,75.81,75.43,75.67,1241577.0,75.51,75.81,75.43,75.67,1241577.0
2023-01-23 11:40:00,75.66,76.03,75.65,76.0,1089842.0,75.66,76.03,75.65,76.0,1089842.0
2023-01-23 11:50:00,75.99,76.0,75.74,75.95,1071141.0,75.99,76.0,75.74,75.95,1071141.0
2023-01-23 12:00:00,75.97,75.98,75.45,75.46,1262296.0,75.97,75.98,75.45,75.46,1262296.0
2023-01-23 12:10:00,75.45,75.65,75.4,75.56,1052049.0,75.45,75.65,75.4,75.56,1052049.0
2023-01-23 12:20:00,75.58,75.69,75.38,75.45,1144406.0,75.58,75.69,75.38,75.45,1144406.0
2023-01-23 12:30:00,75.45,75.85,75.39,75.62,1312983.0,75.45,75.85,75.39,75.62,1312983.0
2023-01-23 12:40:00,75.62,75.77,75.51,75.57,1046032.0,75.62,75.77,75.51,75.57,1046032.0
2023-01-23 12:50:00,75.57,75.75,75.44,75.71,931210.0,75.57,75.75,75.44,75.71,931210.0
2023-01-23 13:00:00,75.71,75.82,75.55,75.72,1247482.0,75.71,75.82,75.55,75.72,1247482.0
2023-01-23 13:10:00,75.72,75.74,75.56,75.6,666317.0,75.72,75.74,75.56,75.6,666317.0
2023-01-23 13:20:00,75.61,75.65,75.46,75.59,943908.0,75.61,75.65,75.46,75.59,943908.0
2023-01-23 13:30:00,75.6,75.66,75.59,75.64,1161156.0,75.6,75.66,75.59,75.64,1161156.0
2023-01-23 13:40:00,75.65,76.03,75.6,75.86,1443037.0,75.65,76.03,75.6,75.86,1443037.0
2023-01-23 13:50:00,75.86,76.07,75.76,75.94,1313260.0,75.86,76.07,75.76,75.94,1313260.0
2023-01-23 14:00:00,75.94,75.99,75.65,75.75,830094.0,75.94,75.99,75.65,75.75,830094.0
2023-01-23 14:10:00,75.75,76.12,75.64,76.12,1006508.0,75.75,76.12,75.64,76.12,1006508.0
2023-01-23 14:20:00,76.11,76.18,75.88,75.91,1354139.0,76.11,76.18,75.88,75.91,1354139.0
2023-01-23 14:30:00,75.91,76.02,75.47,75.53,1077575.0,75.91,76.02,75.47,75.53,1077575.0
2023-01-23 14:40:00,75.53,75.72,75.16,75.27,1603755.0,75.53,75.72,75.16,75.27,1603755.0
2023-01-23 14:50:00,75.26,75.56,75.15,75.51,1372698.0,75.26,75.56,75.15,75.51,1372698.0
2023-01-23 15:00:00,75.51,75.54,75.01,75.38,1600379.0,75.51,75.54,75.01,75.38,1600379.0
2023-01-23 15:10:00,75.39,75.95,75.33,75.92,1927035.0,75.39,75.95,75.33,75.92,1927035.0
2023-01-23 15:20:00,75.92,76.08,75.71,76.04,1931267.0,75.92,76.08,75.71,76.04,1931267.0
2023-01-23 15:30:00,76.05,76.22,75.82,76.12,1822024.0,76.05,76.22,75.82,76.12,1822024.0
2023-01-23 15:40:00,76.12,76.38,75.9,76.24,2091843.0,76.12,76.38,75.9,76.24,2091843.0
2023-01-23 15:50:00,76.23,76.59,76.23,76.53,3352471.0,76.23,76.59,76.23,76.53,3352471.0
2023-01-24 09:30:00,73.75,74.39,73.42,74.28,4752922.0,73.75,74.39,73.42,74.28,4752922.0
2023-01-24 09:40:00,74.27,75.38,74.05,75.16,3825360.0,74.27,75.38,74.05,75.16,3825360.0
2023-01-24 09:50:00,75.18,75.65,74.61,74.66,3598338.0,75.18,75.65,74.61,74.66,3598338.0
2023-01-24 10:00:00,74.66,74.67,73.89,74.34,2688076.0,74.66,74.67,73.89,74.34,2688076.0
2023-01-24 10:10:00,74.34,75.31,74.21,74.26,2888819.0,74.34,75.31,74.21,74.26,2888819.0
2023-01-24 10:20:00,74.25,74.57,74.06,74.46,1548577.0,74.25,74.57,74.06,74.46,1548577.0
2023-01-24 10:30:00,74.47,74.49,73.91,74.18,1365436.0,74.47,74.49,73.91,74.18,1365436.0
2023-01-24 10:40:00,74.16,74.55,74.02,74.4,1133445.0,74.16,74.55,74.02,74.4,1133445.0
2023-01-24 10:50:00,74.4,74.96,74.28,74.76,1480810.0,74.4,74.96,74.28,74.76,1480810.0
2023-01-24 11:00:00,74.78,74.83,74.38,74.57,1030004.0,74.78,74.83,74.38,74.57,1030004.0
2023-01-24 11:10:00,74.56,74.67,74.24,74.37,953941.0,74.56,74.67,74.24,74.37,953941.0
2023-01-24 11:20:00,74.35,74.9,74.3,74.89,1004426.0,74.35,74.9,74.3,74.89,1004426.0
2023-01-24 11:30:00,74.89,74.92,74.6,74.8,940658.0,74.89,74.92,74.6,74.8,940658.0
2023-01-24 11:40:00,74.8,74.93,74.52,74.63,828940.0,74.8,74.93,74.52,74.63,828940.0
2023-01-24 11:50:00,74.65,74.75,74.47,74.62,737804.0,74.65,74.75,74.47,74.62,737804.0
2023-01-24 12:00:00,74.61,74.61,74.18,74.41,1013220.0,74.61,74.61,74.18,74.41,1013220.0
2023-01-24 12:10:00,74.41,74.47,74.32,74.45,606989.0,74.41,74.47,74.32,74.45,606989.0
2023-01-24 12:20:00,74.45,74.58,74.21,74.27,683835.0,74.45,74.58,74.21,74.27,683835.0
2023-01-24 12:30:00,74.27,74.27,74.01,74.1,711083.0,74.27,74.27,74.01,74.1,711083.0
2023-01-24 12:40:00,74.09,74.13,73.95,74.03,805469.0,74.09,74.13,73.95,74.03,805469.0
2023-01-24 12:50:00,74.03,74.06,73.85,73.93,579320.0,74.03,74.06,73.85,73.93,579320.0
2023-01-24 13:00:00,73.94,74.01,73.6,73.83,1044540.0,73.94,74.01,73.6,73.83,1044540.0
2023-01-24 13:10:00,73.84,74.11,73.78,74.06,841742.0,73.84,74.11,73.78,74.06,841742.0
2023-01-24 13:20:00,74.05,74.15,73.88,74.15,606365.0,74.05,74.15,73.88,74.15,606365.0
2023-01-24 13:30:00,74.14,74.24,74.03,74.23,710803.0,74.14,74.24,74.03,74.23,710803.0
2023-01-24 13:40:00,74.22,74.41,74.18,74.38,791943.0,74.22,74.41,74.18,74.38,791943.0
2023-01-24 13:50:00,74.38,74.46,74.32,74.33,650617.0,74.38,74.46,74.32,74.33,650617.0
2023-01-24 14:00:00,74.33,74.35,74.01,74.05,624080.0,74.33,74.35,74.01,74.05,624080.0
2023-01-24 14:10:00,74.04,74.3,74.04,74.14,566839.0,74.04,74.3,74.04,74.14,566839.0
2023-01-24 14:20:00,74.14,74.23,73.98,74.02,405602.0,74.14,74.23,73.98,74.02,405602.0
2023-01-24 14:30:00,74.03,74.17,73.99,74.1,436381.0,74.03,74.17,73.99,74.1,436381.0
2023-01-24 14:40:00,74.1,74.19,74.02,74.06,506673.0,74.1,74.19,74.02,74.06,506673.0
2023-01-24 14:50:00,74.06,74.33,73.99,74.29,695304.0,74.06,74.33,73.99,74.29,695304.0
2023-01-24 15:00:00,74.3,74.44,74.26,74.36,791910.0,74.3,74.44,74.26,74.36,791910.0
2023-01-24 15:10:00,74.35,74.44,74.23,74.42,866714.0,74.35,74.44,74.23,74.42,866714.0
2023-01-24 15:20:00,74.42,74.49,74.31,74.45,540008.0,74.42,74.49,74.31,74.45,540008.0
2023-01-24 15:30:00,74.45,74.53,74.24,74.45,935839.0,74.45,74.53,74.24,74.45,935839.0
2023-01-24 15:40:00,74.45,74.48,74.17,74.48,1165277.0,74.45,74.48,74.17,74.48,1165277.0
2023-01-24 15:50:00,74.47,74.8,74.44,74.71,2215408.0,74.47,74.8,74.44,74.71,2215408.0
2023-01-25 09:30:00,72.9,73.58,72.41,73.39,3213121.0,72.9,73.58,72.41,73.39,3213121.0
2023-01-25 09:40:00,73.39,73.96,73.23,73.42,2340707.0,73.39,73.96,73.23,73.42,2340707.0
2023-01-25 09:50:00,73.44,73.64,72.66,72.67,2307394.0,73.44,73.64,72.66,72.67,2307394.0
2023-01-25 10:00:00,72.67,73.06,72.59,72.7,1982316.0,72.67,73.06,72.59,72.7,1982316.0
2023-01-25 10:10:00,72.7,72.76,72.17,72.34,1823369.0,72.7,72.76,72.17,72.34,1823369.0
2023-01-25 10:20:00,72.34,72.54,72.11,72.51,1145363.0,72.34,72.54,72.11,72.51,1145363.0
2023-01-25 10:30:00,72.51,72.77,72.09,72.22,1399344.0,72.51,72.77,72.09,72.22,1399344.0
2023-01-25 10:40:00,72.22,72.74,72.1,72.54,1393165.0,72.22,72.74,72.1,72.54,1393165.0
2023-01-25 10:50:00,72.54,72.87,72.43,72.82,1080998.0,72.54,72.87,72.43,72.82,1080998.0
2023-01-25 11:00:00,72.82,73.0,72.75,72.89,887402.0,72.82,73.0,72.75,72.89,887402.0
2023-01-25 11:10:00,72.91,73.59,72.89,73.48,1778053.0,72.91,73.59,72.89,73.48,1778053.0
2023-01-25 11:20:00,73.5,73.63,73.09,73.13,1406403.0,73.5,73.63,73.09,73.13,1406403.0
2023-01-25 11:30:00,73.13,73.28,73.04,73.22,789775.0,73.13,73.28,73.04,73.22,789775.0
2023-01-25 11:40:00,73.22,73.27,73.07,73.23,777403.0,73.22,73.27,73.07,73.23,777403.0
2023-01-25 11:50:00,73.23,73.62,73.13,73.36,906501.0,73.23,73.62,73.13,73.36,906501.0
2023-01-25 12:00:00,73.37,73.49,73.23,73.44,640995.0,73.37,73.49,73.23,73.44,640995.0
2023-01-25 12:10:00,73.44,73.69,73.39,73.53,762852.0,73.44,73.69,73.39,73.53,762852.0
2023-01-25 12:20:00,73.53,73.55,73.26,73.27,579131.0,73.53,73.55,73.26,73.27,579131.0
2023-01-25 12:30:00,73.28,73.42,73.25,73.34,454879.0,73.28,73.42,73.25,73.34,454879.0
2023-01-25 12:40:00,73.35,73.53,73.33,73.39,499249.0,73.35,73.53,73.33,73.39,499249.0
2023-01-25 12:50:00,73.39,73.51,73.3,73.43,409834.0,73.39,73.51,73.3,73.43,409834.0
2023-01-25 13:00:00,73.44,73.68,73.37,73.53,842449.0,73.44,73.68,73.37,73.53,842449.0
2023-01-25 13:10:00,73.52,73.78,73.49,73.76,858778.0,73.52,73.78,73.49,73.76,858778.0
2023-01-25 13:20:00,73.75,73.98,73.74,73.96,743164.0,73.75,73.98,73.74,73.96,743164.0
2023-01-25 13:30:00,73.96,74.04,73.73,73.94,895230.0,73.96,74.04,73.73,73.94,895230.0
2023-01-25 13:40:00,73.94,74.4,73.93,74.33,1074383.0,73.94,74.4,73.93,74.33,1074383.0
2023-01-25 13:50:00,74.33,74.4,74.22,74.29,856866.0,74.33,74.4,74.22,74.29,856866.0
2023-01-25 14:00:00,74.29,74.36,74.11,74.19,654397.0,74.29,74.36,74.11,74.19,654397.0
2023-01-25 14:10:00,74.19,74.62,74.18,74.58,1049413.0,74.19,74.62,74.18,74.58,1049413.0
2023-01-25 14:20:00,74.59,74.61,74.27,74.37,724565.0,74.59,74.61,74.27,74.37,724565.0
2023-01-25 14:30:00,74.37,74.56,74.32,74.43,742596.0,74.37,74.56,74.32,74.43,742596.0
2023-01-25 14:40:00,74.44,74.58,74.39,74.45,646877.0,74.44,74.58,74.39,74.45,646877.0
2023-01-25 14:50:00,74.45,74.88,74.41,74.77,1117418.0,74.45,74.88,74.41,74.77,1117418.0
2023-01-25 15:00:00,74.78,75.04,74.77,75.0,1072481.0,74.78,75.04,74.77,75.0,1072481.0
2023-01-25 15:10:00,75.0,75.12,74.73,74.8,1025949.0,75.0,75.12,74.73,74.8,1025949.0
2023-01-25 15:20:00,74.79,74.85,74.6,74.85,791130.0,74.79,74.85,74.6,74.85,791130.0
2023-01-25 15:30:00,74.85,74.96,74.64,74.87,946198.0,74.85,74.96,74.64,74.87,946198.0
2023-01-25 15:40:00,74.86,74.94,74.75,74.87,752403.0,74.86,74.94,74.75,74.87,752403.0
2023-01-25 15:50:00,74.86,74.97,74.55,74.91,1649479.0,74.86,74.97,74.55,74.91,1649479.0
2023-01-26 09:30:00,76.42,77.08,75.96,76.42,3334352.0,76.42,77.08,75.96,76.42,3334352.0
2023-01-26 09:40:00,76.42,76.76,75.82,75.83,2468368.0,76.42,76.76,75.82,75.83,2468368.0
2023-01-26 09:50:00,75.84,75.84,74.95,75.24,2327345.0,75.84,75.84,74.95,75.24,2327345.0
2023-01-26 10:00:00,75.26,75.5,74.78,74.87,1898204.0,75.26,75.5,74.78,74.87,1898204.0
2023-01-26 10:10:00,74.87,75.57,74.7,75.4,1565353.0,74.87,75.57,74.7,75.4,1565353.0
2023-01-26 10:20:00,75.4,75.67,75.16,75.39,1193378.0,75.4,75.67,75.16,75.39,1193378.0
2023-01-26 10:30:00,75.41,75.45,74.75,74.77,1173715.0,75.41,75.45,74.75,74.77,1173715.0
2023-01-26 10:40:00,74.76,75.18,74.65,75.12,1231242.0,74.76,75.18,74.65,75.12,1231242.0
2023-01-26 10:50:00,75.12,75.16,74.4,74.45,1483518.0,75.12,75.16,74.4,74.45,1483518.0
2023-01-26 11:00:00,74.44,74.93,74.28,74.64,1061742.0,74.44,74.93,74.28,74.64,1061742.0
2023-01-26 11:10:00,74.65,75.05,74.63,74.8,955120.0,74.65,75.05,74.63,74.8,955120.0
2023-01-26 11:20:00,74.79,74.79,74.38,74.72,769033.0,74.79,74.79,74.38,74.72,769033.0
2023-01-26 11:30:00,74.71,74.86,74.48,74.59,694487.0,74.71,74.86,74.48,74.59,694487.0
2023-01-26 11:40:00,74.6,74.92,74.56,74.78,671731.0,74.6,74.92,74.56,74.78,671731.0
2023-01-26 11:50:00,74.79,74.86,74.66,74.78,550591.0,74.79,74.86,74.66,74.78,550591.0
2023-01-26 12:00:00,74.78,74.98,74.74,74.97,606699.0,74.78,74.98,74.74,74.97,606699.0
2023-01-26 12:10:00,74.96,75.09,74.68,74.72,879707.0,74.96,75.09,74.68,74.72,879707.0
2023-01-26 12:20:00,74.73,74.92,74.67,74.89,666989.0,74.73,74.92,74.67,74.89,666989.0
2023-01-26 12:30:00,74.88,74.96,74.68,74.69,517207.0,74.88,74.96,74.68,74.69,517207.0
2023-01-26 12:40:00,74.69,74.78,74.44,74.63,907782.0,74.69,74.78,74.44,74.63,907782.0
2023-01-26 12:50:00,74.62,74.89,74.54,74.6,671738.0,74.62,74.89,74.54,74.6,671738.0
2023-01-26 13:00:00,74.62,74.71,74.36,74.41,615202.0,74.62,74.71,74.36,74.41,615202.0
2023-01-26 13:10:00,74.4,74.53,74.29,74.32,613615.0,74.4,74.53,74.29,74.32,613615.0
2023-01-26 13:20:00,74.32,74.57,74.3,74.48,475557.0,74.32,74.57,74.3,74.48,475557.0
2023-01-26 13:30:00,74.48,74.68,74.38,74.65,705525.0,74.48,74.68,74.38,74.65,705525.0
2023-01-26 13:40:00,74.63,74.96,74.61,74.88,705456.0,74.63,74.96,74.61,74.88,705456.0
2023-01-26 13:50:00,74.89,74.92,74.74,74.81,534226.0,74.89,74.92,74.74,74.81,534226.0
2023-01-26 14:00:00,74.81,74.95,74.7,74.9,587356.0,74.81,74.95,74.7,74.9,587356.0
2023-01-26 14:10:00,74.9,75.06,74.78,74.88,802406.0,74.9,75.06,74.78,74.88,802406.0
2023-01-26 14:20:00,74.87,75.02,74.78,74.91,690520.0,74.87,75.02,74.78,74.91,690520.0
2023-01-26 14:30:00,74.92,74.99,74.74,74.77,524224.0,74.92,74.99,74.74,74.77,524224.0
2023-01-26 14:40:00,74.77,75.02,74.76,74.86,685167.0,74.77,75.02,74.76,74.86,685167.0
2023-01-26 14:50:00,74.86,75.19,74.83,75.17,932768.0,74.86,75.19,74.83,75.17,932768.0
2023-01-26 15:00:00,75.18,75.21,74.85,74.96,833166.0,75.18,75.21,74.85,74.96,833166.0
2023-01-26 15:10:00,74.97,75.19,74.91,75.16,733879.0,74.97,75.19,74.91,75.16,733879.0
2023-01-26 15:20:00,75.16,75.2,75.02,75.03,775376.0,75.16,75.2,75.02,75.03,775376.0
2023-01-26 15:30:00,75.04,75.14,74.86,74.89,765870.0,75.04,75.14,74.86,74.89,765870.0
2023-01-26 15:40:00,74.9,74.96,74.65,74.66,1250846.0,74.9,74.96,74.65,74.66,1250846.0
2023-01-26 15:50:00,74.66,75.27,74.65,75.14,2678086.0,74.66,75.27,74.65,75.14,2678086.0
2023-01-27 09:30:00,73.68,74.26,73.49,73.99,3561152.0,73.68,74.26,73.49,73.99,3561152.0
2023-01-27 09:40:00,74.01,75.04,73.96,74.99,3353539.0,74.01,75.04,73.96,74.99,3353539.0
2023-01-27 09:50:00,74.97,75.09,74.52,74.56,2323866.0,74.97,75.09,74.52,74.56,2323866.0
2023-01-27 10:00:00,74.56,75.5,74.43,75.23,2753656.0,74.56,75.5,74.43,75.23,2753656.0
2023-01-27 10:10:00,75.23,75.37,75.07,75.15,2072888.0,75.23,75.37,75.07,75.15,2072888.0
2023-01-27 10:20:00,75.15,75.23,74.77,75.22,1810369.0,75.15,75.23,74.77,75.22,1810369.0
2023-01-27 10:30:00,75.23,75.43,74.92,75.4,1421082.0,75.23,75.43,74.92,75.4,1421082.0
2023-01-27 10:40:00,75.41,75.71,74.94,75.06,1979872.0,75.41,75.71,74.94,75.06,1979872.0
2023-01-27 10:50:00,75.06,75.17,74.76,75.06,1296264.0,75.06,75.17,74.76,75.06,1296264.0
2023-01-27 11:00:00,75.06,75.29,74.81,74.92,1024949.0,75.06,75.29,74.81,74.92,1024949.0
2023-01-27 11:10:00,74.91,75.5,74.82,75.49,1046662.0,74.91,75.5,74.82,75.49,1046662.0
2023-01-27 11:20:00,75.49,75.73,75.47,75.71,999037.0,75.49,75.73,75.47,75.71,999037.0
2023-01-27 11:30:00,75.71,76.04,75.71,75.84,1631184.0,75.71,76.04,75.71,75.84,1631184.0
2023-01-27 11:40:00,75.84,76.05,75.74,75.82,942314.0,75.84,76.05,75.74,75.82,942314.0
2023-01-27 11:50:00,75.82,76.1,75.71,75.72,855924.0,75.82,76.1,75.71,75.72,855924.0
2023-01-27 12:00:00,75.72,75.79,75.52,75.72,679037.0,75.72,75.79,75.52,75.72,679037.0
2023-01-27 12:10:00,75.72,75.87,75.56,75.84,774976.0,75.72,75.87,75.56,75.84,774976.0
2023-01-27 12:20:00,75.85,75.88,75.69,75.8,694713.0,75.85,75.88,75.69,75.8,694713.0
2023-01-27 12:30:00,75.8,75.83,75.64,75.78,633658.0,75.8,75.83,75.64,75.78,633658.0
2023-01-27 12:40:00,75.77,75.93,75.7,75.89,836639.0,75.77,75.93,75.7,75.89,836639.0
2023-01-27 12:50:00,75.89,76.24,75.86,76.14,938729.0,75.89,76.24,75.86,76.14,938729.0
2023-01-27 13:00:00,76.13,76.24,75.99,76.15,698576.0,76.13,76.24,75.99,76.15,698576.0
2023-01-27 13:10:00,76.14,76.16,75.94,75.98,656951.0,76.14,76.16,75.94,75.98,656951.0
2023-01-27 13:20:00,75.98,76.15,75.96,76.11,573844.0,75.98,76.15,75.96,76.11,573844.0
2023-01-27 13:30:00,76.11,76.5,76.11,76.41,921035.0,76.11,76.5,76.11,76.41,921035.0
2023-01-27 13:40:00,76.41,76.67,76.27,76.64,1129092.0,76.41,76.67,76.27,76.64,1129092.0
2023-01-27 13:50:00,76.64,76.74,76.53,76.58,1013107.0,76.64,76.74,76.53,76.58,1013107.0
2023-01-27 14:00:00,76.58,76.65,76.41,76.46,737379.0,76.58,76.65,76.41,76.46,737379.0
2023-01-27 14:10:00,76.46,76.63,76.44,76.63,658436.0,76.46,76.63,76.44,76.63,658436.0
2023-01-27 14:20:00,76.63,76.73,76.44,76.47,842975.0,76.63,76.73,76.44,76.47,842975.0
2023-01-27 14:30:00,76.48,76.51,76.27,76.31,712076.0,76.48,76.51,76.27,76.31,712076.0
2023-01-27 14:40:00,76.31,76.5,76.23,76.44,717688.0,76.31,76.5,76.23,76.44,717688.0
2023-01-27 14:50:00,76.45,76.45,76.19,76.23,896534.0,76.45,76.45,76.19,76.23,896534.0
2023-01-27 15:00:00,76.23,76.41,76.15,76.3,840561.0,76.23,76.41,76.15,76.3,840561.0
2023-01-27 15:10:00,76.3,76.38,76.02,76.15,919606.0,76.3,76.38,76.02,76.15,919606.0
2023-01-27 15:20:00,76.15,76.3,76.05,76.29,906999.0,76.15,76.3,76.05,76.29,906999.0
2023-01-27 15:30:00,76.29,76.31,76.12,76.14,760248.0,76.29,76.31,76.12,76.14,760248.0
2023-01-27 15:40:00,76.14,76.25,75.8,75.91,1175144.0,76.14,76.25,75.8,75.91,1175144.0
2023-01-27 15:50:00,75.92,75.94,75.34,75.38,3073888.0,75.92,75.94,75.34,75.38,3073888.0
2023-01-30 09:30:00,74.28,74.64,73.56,73.71,2958272.0,74.28,74.64,73.56,73.71,2958272.0
2023-01-30 09:40:00,73.7,74.19,73.5,73.78,2372759.0,73.7,74.19,73.5,73.78,2372759.0
2023-01-30 09:50:00,73.79,73.95,73.39,73.84,1931753.0,73.79,73.95,73.39,73.84,1931753.0
2023-01-30 10:00:00,73.83,74.24,73.7,73.91,1510962.0,73.83,74.24,73.7,73.91,1510962.0
2023-01-30 10:10:00,73.9,73.94,73.57,73.63,1221540.0,73.9,73.94,73.57,73.63,1221540.0
2023-01-30 10:20:00,73.63,73.65,72.89,73.12,1832396.0,73.63,73.65,72.89,73.12,1832396.0
2023-01-30 10:30:00,73.11,73.14,72.66,72.78,1568750.0,73.11,73.14,72.66,72.78,1568750.0
2023-01-30 10:40:00,72.77,72.83,72.47,72.75,1189012.0,72.77,72.83,72.47,72.75,1189012.0
2023-01-30 10:50:00,72.74,72.87,72.54,72.8,1099890.0,72.74,72.87,72.54,72.8,1099890.0
2023-01-30 11:00:00,72.79,72.86,72.55,72.71,784853.0,72.79,72.86,72.55,72.71,784853.0
2023-01-30 11:10:00,72.71,73.18,72.71,73.07,1054165.0,72.71,73.18,72.71,73.07,1054165.0
2023-01-30 11:20:00,73.07,73.35,72.89,73.28,1023650.0,73.07,73.35,72.89,73.28,1023650.0
2023-01-30 11:30:00,73.28,73.49,73.27,73.41,1014184.0,73.28,73.49,73.27,73.41,1014184.0
2023-01-30 11:40:00,73.4,73.57,73.11,73.12,906397.0,73.4,73.57,73.11,73.12,906397.0
2023-01-30 11:50:00,73.13,73.7,73.06,73.69,1039177.0,73.13,73.7,73.06,73.69,1039177.0
2023-01-30 12:00:00,73.68,73.83,73.61,73.71,900393.0,73.68,73.83,73.61,73.71,900393.0
2023-01-30 12:10:00,73.7,73.85,73.53,73.6,768298.0,73.7,73.85,73.53,73.6,768298.0
2023-01-30 12:20:00,73.62,73.79,73.5,73.73,806331.0,73.62,73.79,73.5,73.73,806331.0
2023-01-30 12:30:00,73.73,73.75,73.48,73.52,489285.0,73.73,73.75,73.48,73.52,489285.0
2023-01-30 12:40:00,73.53,73.59,73.2,73.24,669046.0,73.53,73.59,73.2,73.24,669046.0
2023-01-30 12:50:00,73.23,73.35,73.14,73.2,673266.0,73.23,73.35,73.14,73.2,673266.0
2023-01-30 13:00:00,73.22,73.31,73.01,73.24,647056.0,73.22,73.31,73.01,73.24,647056.0
2023-01-30 13:10:00,73.24,73.48,73.12,73.46,710852.0,73.24,73.48,73.12,73.46,710852.0
2023-01-30 13:20:00,73.45,73.54,73.4,73.43,388735.0,73.45,73.54,73.4,73.43,388735.0
2023-01-30 13:30:00,73.42,73.43,73.02,73.09,564066.0,73.42,73.43,73.02,73.09,564066.0
2023-01-30 13:40:00,73.09,73.12,72.95,73.08,576710.0,73.09,73.12,72.95,73.08,576710.0
2023-01-30 13:50:00,73.08,73.11,72.89,73.04,631347.0,73.08,73.11,72.89,73.04,631347.0
2023-01-30 14:00:00,73.04,73.13,72.95,72.98,466566.0,73.04,73.13,72.95,72.98,466566.0
2023-01-30 14:10:00,72.98,73.15,72.96,73.05,558105.0,72.98,73.15,72.96,73.05,558105.0
2023-01-30 14:20:00,73.05,73.16,72.97,73.05,517598.0,73.05,73.16,72.97,73.05,517598.0
2023-01-30 14:30:00,73.04,73.13,72.94,73.05,521233.0,73.04,73.13,72.94,73.05,521233.0
2023-01-30 14:40:00,73.04,73.22,72.95,73.2,522725.0,73.04,73.22,72.95,73.2,522725.0
2023-01-30 14:50:00,73.2,73.3,73.1,73.26,490019.0,73.2,73.3,73.1,73.26,490019.0
2023-01-30 15:00:00,73.26,73.4,73.02,73.06,917503.0,73.26,73.4,73.02,73.06,917503.0
2023-01-30 15:10:00,73.07,73.08,72.6,72.7,1115100.0,73.07,73.08,72.6,72.7,1115100.0
2023-01-30 15:20:00,72.69,72.73,72.47,72.57,787958.0,72.69,72.73,72.47,72.57,787958.0
2023-01-30 15:30:00,72.56,72.82,72.54,72.73,981571.0,72.56,72.82,72.54,72.73,981571.0
2023-01-30 15:40:00,72.73,72.78,72.5,72.55,902182.0,72.73,72.78,72.5,72.55,902182.0
2023-01-30 15:50:00,72.55,72.73,72.4,72.45,2402363.0,72.55,72.73,72.4,72.45,2402363.0
2023-01-31 09:30:00,72.24,73.41,72.03,73.29,3230691.0,72.24,73.41,72.03,73.29,3230691.0
2023-01-31 09:40:00,73.29,73.58,72.94,73.31,2523415.0,73.29,73.58,72.94,73.31,2523415.0
2023-01-31 09:50:00,73.31,73.54,72.64,72.72,1959206.0,73.31,73.54,72.64,72.72,1959206.0
2023-01-31 10:00:00,72.73,73.15,72.56,72.68,2183277.0,72.73,73.15,72.56,72.68,2183277.0
2023-01-31 10:10:00,72.68,73.3,72.64,73.26,1903786.0,72.68,73.3,72.64,73.26,1903786.0
2023-01-31 10:20:00,73.27,73.75,73.19,73.71,1845986.0,73.27,73.75,73.19,73.71,1845986.0
2023-01-31 10:30:00,73.72,73.89,73.53,73.78,1484730.0,73.72,73.89,73.53,73.78,1484730.0
2023-01-31 10:40:00,73.78,74.07,73.63,74.07,1428835.0,73.78,74.07,73.63,74.07,1428835.0
2023-01-31 10:50:00,74.06,74.42,74.04,74.36,1699155.0,74.06,74.42,74.04,74.36,1699155.0
2023-01-31 11:00:00,74.37,74.49,74.21,74.33,1381716.0,74.37,74.49,74.21,74.33,1381716.0
2023-01-31 11:10:00,74.32,74.35,74.13,74.29,1248929.0,74.32,74.35,74.13,74.29,1248929.0
2023-01-31 11:20:00,74.3,74.37,74.12,74.3,957673.0,74.3,74.37,74.12,74.3,957673.0
2023-01-31 11:30:00,74.28,74.44,74.16,74.42,1251952.0,74.28,74.44,74.16,74.42,1251952.0
2023-01-31 11:40:00,74.42,74.46,73.69,73.76,1512576.0,74.42,74.46,73.69,73.76,1512576.0
2023-01-31 11:50:00,73.76,73.89,73.7,73.77,1106329.0,73.76,73.89,73.7,73.77,1106329.0
2023-01-31 12:00:00,73.78,73.97,73.6,73.91,984375.0,73.78,73.97,73.6,73.91,984375.0
2023-01-31 12:10:00,73.9,74.27,73.85,74.2,932939.0,73.9,74.27,73.85,74.2,932939.0
2023-01-31 12:20:00,74.2,74.38,74.1,74.38,1017237.0,74.2,74.38,74.1,74.38,1017237.0
2023-01-31 12:30:00,74.38,74.54,74.19,74.42,1387815.0,74.38,74.54,74.19,74.42,1387815.0
2023-01-31 12:40:00,74.42,74.49,74.32,74.39,849749.0,74.42,74.49,74.32,74.39,849749.0
2023-01-31 12:50:00,74.39,74.5,74.18,74.25,1033090.0,74.39,74.5,74.18,74.25,1033090.0
2023-01-31 13:00:00,74.25,74.41,74.11,74.31,991507.0,74.25,74.41,74.11,74.31,991507.0
2023-01-31 13:10:00,74.31,74.38,74.17,74.35,617665.0,74.31,74.38,74.17,74.35,617665.0
2023-01-31 13:20:00,74.36,74.44,74.18,74.43,719208.0,74.36,74.44,74.18,74.43,719208.0
2023-01-31 13:30:00,74.44,74.54,74.33,74.51,800812.0,74.44,74.54,74.33,74.51,800812.0
2023-01-31 13:40:00,74.51,75.0,74.5,74.85,1868461.0,74.51,75.0,74.5,74.85,1868461.0
2023-01-31 13:50:00,74.84,74.88,74.66,74.67,1058985.0,74.84,74.88,74.66,74.67,1058985.0
2023-01-31 14:00:00,74.67,74.78,74.56,74.77,1004436.0,74.67,74.78,74.56,74.77,1004436.0
2023-01-31 14:10:00,74.77,74.79,74.53,74.63,762222.0,74.77,74.79,74.53,74.63,762222.0
2023-01-31 14:20:00,74.63,74.75,74.57,74.73,641875.0,74.63,74.75,74.57,74.73,641875.0
2023-01-31 14:30:00,74.74,74.77,74.6,74.73,676098.0,74.74,74.77,74.6,74.73,676098.0
2023-01-31 14:40:00,74.73,74.96,74.71,74.77,955211.0,74.73,74.96,74.71,74.77,955211.0
2023-01-31 14:50:00,74.77,74.96,74.76,74.8,827473.0,74.77,74.96,74.76,74.8,827473.0
2023-01-31 15:00:00,74.8,75.0,74.78,74.87,993609.0,74.8,75.0,74.78,74.87,993609.0
2023-01-31 15:10:00,74.88,74.9,74.65,74.76,1044694.0,74.88,74.9,74.65,74.76,1044694.0
2023-01-31 15:20:00,74.77,74.83,74.63,74.67,958772.0,74.77,74.83,74.63,74.67,958772.0
2023-01-31 15:30:00,74.68,74.84,74.6,74.69,1101044.0,74.68,74.84,74.6,74.69,1101044.0
2023-01-31 15:40:00,74.7,74.74,74.55,74.66,1436752.0,74.7,74.74,74.55,74.66,1436752.0
2023-01-31 15:50:00,74.66,75.2,74.66,75.2,3746398.0,74.66,75.2,74.66,75.2,3746398.0
2023-02-01 09:30:00,78.47,79.64,77.88,79.54,11047390.0,78.47,79.64,77.88,79.54,11047390.0
2023-02-01 09:40:00,79.54,80.31,79.32,79.95,8365852.0,79.54,80.31,79.32,79.95,8365852.0
2023-02-01 09:50:00,79.97,80.13,79.42,79.66,4689689.0,79.97,80.13,79.42,79.66,4689689.0
2023-02-01 10:00:00,79.67,80.47,79.48,79.57,5158517.0,79.67,80.47,79.48,79.57,5158517.0
2023-02-01 10:10:00,79.58,80.79,79.55,80.64,4318891.0,79.58,80.79,79.55,80.64,4318891.0
2023-02-01 10:20:00,80.64,80.85,80.22,80.81,2997105.0,80.64,80.85,80.22,80.81,2997105.0
2023-02-01 10:30:00,80.82,81.37,80.58,80.97,3992980.0,80.82,81.37,80.58,80.97,3992980.0
2023-02-01 10:40:00,80.97,81.16,80.36,80.66,2920963.0,80.97,81.16,80.36,80.66,2920963.0
2023-02-01 10:50:00,80.66,80.66,79.85,79.89,3403584.0,80.66,80.66,79.85,79.89,3403584.0
2023-02-01 11:00:00,79.88,80.57,79.83,80.54,2417979.0,79.88,80.57,79.83,80.54,2417979.0
2023-02-01 11:10:00,80.53,80.97,80.46,80.65,2610669.0,80.53,80.97,80.46,80.65,2610669.0
2023-02-01 11:20:00,80.66,81.1,80.59,81.0,2334169.0,80.66,81.1,80.59,81.0,2334169.0
2023-02-01 11:30:00,80.99,81.04,80.46,80.49,1867598.0,80.99,81.04,80.46,80.49,1867598.0
2023-02-01 11:40:00,80.49,80.94,80.47,80.89,1949573.0,80.49,80.94,80.47,80.89,1949573.0
2023-02-01 11:50:00,80.89,81.17,80.66,81.17,1769252.0,80.89,81.17,80.66,81.17,1769252.0
2023-02-01 12:00:00,81.16,81.29,80.79,80.99,1967312.0,81.16,81.29,80.79,80.99,1967312.0
2023-02-01 12:10:00,81.0,81.19,80.87,81.1,1403769.0,81.0,81.19,80.87,81.1,1403769.0
2023-02-01 12:20:00,81.1,81.72,81.03,81.6,2555959.0,81.1,81.72,81.03,81.6,2555959.0
2023-02-01 12:30:00,81.59,81.64,81.26,81.63,1665015.0,81.59,81.64,81.26,81.63,1665015.0
2023-02-01 12:40:00,81.63,81.81,81.36,81.37,1782807.0,81.63,81.81,81.36,81.37,1782807.0
2023-02-01 12:50:00,81.38,81.8,81.35,81.7,1381602.0,81.38,81.8,81.35,81.7,1381602.0
2023-02-01 13:00:00,81.71,81.93,81.6,81.83,1596712.0,81.71,81.93,81.6,81.83,1596712.0
2023-02-01 13:10:00,81.83,81.97,81.74,81.86,1633037.0,81.83,81.97,81.74,81.86,1633037.0
2023-02-01 13:20:00,81.87,82.09,81.81,81.98,2017832.0,81.87,82.09,81.81,81.98,2017832.0
2023-02-01 13:30:00,81.99,82.09,81.77,81.84,1396390.0,81.99,82.09,81.77,81.84,1396390.0
2023-02-01 13:40:00,81.84,81.88,81.4,81.55,1718755.0,81.84,81.88,81.4,81.55,1718755.0
2023-02-01 13:50:00,81.54,81.85,81.35,81.67,1785704.0,81.54,81.85,81.35,81.67,1785704.0
2023-02-01 14:00:00,81.69,82.88,81.0,82.63,5038777.0,81.69,82.88,81.0,82.63,5038777.0
2023-02-01 14:10:00,82.61,83.08,82.1,82.27,3858154.0,82.61,83.08,82.1,82.27,3858154.0
2023-02-01 14:20:00,82.26,82.59,82.2,82.33,1857382.0,82.26,82.59,82.2,82.33,1857382.0
2023-02-01 14:30:00,82.33,83.16,81.19,83.1,4415502.0,82.33,83.16,81.19,83.1,4415502.0
2023-02-01 14:40:00,83.13,84.32,82.96,84.04,5247297.0,83.13,84.32,82.96,84.04,5247297.0
2023-02-01 14:50:00,84.04,84.35,83.66,83.87,2979933.0,84.04,84.35,83.66,83.87,2979933.0
2023-02-01 15:00:00,83.88,85.01,83.85,84.83,3998934.0,83.88,85.01,83.85,84.83,3998934.0
2023-02-01 15:10:00,84.82,84.86,84.28,84.63,2820447.0,84.82,84.86,84.28,84.63,2820447.0
2023-02-01 15:20:00,84.63,85.0,84.4,85.0,2660928.0,84.63,85.0,84.4,85.0,2660928.0
2023-02-01 15:30:00,84.99,85.48,84.8,85.36,3571482.0,84.99,85.48,84.8,85.36,3571482.0
2023-02-01 15:40:00,85.35,85.39,84.62,84.62,3448687.0,85.35,85.39,84.62,84.62,3448687.0
2023-02-01 15:50:00,84.62,84.7,84.09,84.7,6234741.0,84.62,84.7,84.09,84.7,6234741.0
2023-02-02 09:30:00,84.26,85.98,83.61,85.94,6648586.0,84.26,85.98,83.61,85.94,6648586.0
2023-02-02 09:40:00,85.94,86.42,85.63,85.68,4658307.0,85.94,86.42,85.63,85.68,4658307.0
2023-02-02 09:50:00,85.69,85.93,85.24,85.72,3115055.0,85.69,85.93,85.24,85.72,3115055.0
2023-02-02 10:00:00,85.73,86.78,85.2,86.49,4161312.0,85.73,86.78,85.2,86.49,4161312.0
2023-02-02 10:10:00,86.48,87.24,86.3,87.22,3269900.0,86.48,87.24,86.3,87.22,3269900.0
2023-02-02 10:20:00,87.22,87.79,86.98,87.48,3302380.0,87.22,87.79,86.98,87.48,3302380.0
2023-02-02 10:30:00,87.49,87.67,87.11,87.2,2312957.0,87.49,87.67,87.11,87.2,2312957.0
2023-02-02 10:40:00,87.2,88.04,87.19,87.98,2348385.0,87.2,88.04,87.19,87.98,2348385.0
2023-02-02 10:50:00,87.99,88.02,87.36,87.49,2116050.0,87.99,88.02,87.36,87.49,2116050.0
2023-02-02 11:00:00,87.49,87.73,87.12,87.24,1699268.0,87.49,87.73,87.12,87.24,1699268.0
2023-02-02 11:10:00,87.24,87.27,86.44,86.47,1996706.0,87.24,87.27,86.44,86.47,1996706.0
2023-02-02 11:20:00,86.48,87.21,86.44,87.11,1719041.0,86.48,87.21,86.44,87.11,1719041.0
2023-02-02 11:30:00,87.11,87.54,87.06,87.23,1604277.0,87.11,87.54,87.06,87.23,1604277.0
2023-02-02 11:40:00,87.23,87.27,86.78,87.27,1676894.0,87.23,87.27,86.78,87.27,1676894.0
2023-02-02 11:50:00,87.27,87.71,87.22,87.52,2011486.0,87.27,87.71,87.22,87.52,2011486.0
2023-02-02 12:00:00,87.53,87.58,87.03,87.23,1092526.0,87.53,87.58,87.03,87.23,1092526.0
2023-02-02 12:10:00,87.22,87.69,87.2,87.48,1272470.0,87.22,87.69,87.2,87.48,1272470.0
2023-02-02 12:20:00,87.49,87.89,87.32,87.73,1132039.0,87.49,87.89,87.32,87.73,1132039.0
2023-02-02 12:30:00,87.74,88.14,87.71,88.09,1360024.0,87.74,88.14,87.71,88.09,1360024.0
2023-02-02 12:40:00,88.09,88.46,87.9,88.31,1798308.0,88.09,88.46,87.9,88.31,1798308.0
2023-02-02 12:50:00,88.32,88.45,88.14,88.16,1160857.0,88.32,88.45,88.14,88.16,1160857.0
2023-02-02 13:00:00,88.17,88.48,88.01,88.03,1228664.0,88.17,88.48,88.01,88.03,1228664.0
2023-02-02 13:10:00,88.03,88.17,87.76,87.87,1302439.0,88.03,88.17,87.76,87.87,1302439.0
2023-02-02 13:20:00,87.86,88.14,87.67,88.11,1282084.0,87.86,88.14,87.67,88.11,1282084.0
2023-02-02 13:30:00,88.12,88.53,88.03,88.12,1527944.0,88.12,88.53,88.03,88.12,1527944.0
2023-02-02 13:40:00,88.12,88.35,88.02,88.22,969605.0,88.12,88.35,88.02,88.22,969605.0
2023-02-02 13:50:00,88.23,88.94,88.22,88.9,1288918.0,88.23,88.94,88.22,88.9,1288918.0
2023-02-02 14:00:00,88.9,88.92,88.19,88.22,1339349.0,88.9,88.92,88.19,88.22,1339349.0
2023-02-02 14:10:00,88.22,88.23,87.5,87.89,1659532.0,88.22,88.23,87.5,87.89,1659532.0
2023-02-02 14:20:00,87.88,88.08,87.37,87.38,1754223.0,87.88,88.08,87.37,87.38,1754223.0
2023-02-02 14:30:00,87.4,87.51,86.88,86.9,1980047.0,87.4,87.51,86.88,86.9,1980047.0
2023-02-02 14:40:00,86.89,86.98,86.46,86.94,1595200.0,86.89,86.98,86.46,86.94,1595200.0
2023-02-02 14:50:00,86.94,87.12,86.35,86.36,1394134.0,86.94,87.12,86.35,86.36,1394134.0
2023-02-02 15:00:00,86.36,86.85,86.02,86.49,2188927.0,86.36,86.85,86.02,86.49,2188927.0
2023-02-02 15:10:00,86.51,87.05,86.48,87.04,1647807.0,86.51,87.05,86.48,87.04,1647807.0
2023-02-02 15:20:00,87.04,87.23,86.83,87.16,1658473.0,87.04,87.23,86.83,87.16,1658473.0
2023-02-02 15:30:00,87.18,87.7,87.15,87.26,1900558.0,87.18,87.7,87.15,87.26,1900558.0
2023-02-02 15:40:00,87.28,87.39,87.01,87.2,1718482.0,87.28,87.39,87.01,87.2,1718482.0
2023-02-02 15:50:00,87.21,88.48,87.21,88.39,5870744.0,87.21,88.48,87.21,88.39,5870744.0
2023-02-03 09:30:00,86.65,87.8,86.11,86.28,3771402.0,86.65,87.8,86.11,86.28,3771402.0
2023-02-03 09:40:00,86.28,87.74,86.06,87.59,3425471.0,86.28,87.74,86.06,87.59,3425471.0
2023-02-03 09:50:00,87.61,88.15,87.34,87.55,2519438.0,87.61,88.15,87.34,87.55,2519438.0
2023-02-03 10:00:00,87.55,87.7,87.08,87.43,2379553.0,87.55,87.7,87.08,87.43,2379553.0
2023-02-03 10:10:00,87.41,88.31,87.17,88.06,2068214.0,87.41,88.31,87.17,88.06,2068214.0
2023-02-03 10:20:00,88.05,88.41,87.79,87.8,1793532.0,88.05,88.41,87.79,87.8,1793532.0
2023-02-03 10:30:00,87.82,88.33,87.52,88.01,1492801.0,87.82,88.33,87.52,88.01,1492801.0
2023-02-03 10:40:00,88.01,88.65,87.73,88.62,1316224.0,88.01,88.65,87.73,88.62,1316224.0
2023-02-03 10:50:00,88.61,88.81,87.86,87.97,1741615.0,88.61,88.81,87.86,87.97,1741615.0
2023-02-03 11:00:00,87.98,88.23,87.84,87.93,893238.0,87.98,88.23,87.84,87.93,893238.0
2023-02-03 11:10:00,87.94,88.4,87.9,87.93,908755.0,87.94,88.4,87.9,87.93,908755.0
2023-02-03 11:20:00,87.93,88.13,87.79,87.99,888179.0,87.93,88.13,87.79,87.99,888179.0
2023-02-03 11:30:00,88.01,88.22,87.59,87.71,1426766.0,88.01,88.22,87.59,87.71,1426766.0
2023-02-03 11:40:00,87.74,88.06,87.34,87.34,1467245.0,87.74,88.06,87.34,87.34,1467245.0
2023-02-03 11:50:00,87.34,87.72,87.23,87.32,896668.0,87.34,87.72,87.23,87.32,896668.0
2023-02-03 12:00:00,87.29,87.75,87.2,87.64,883073.0,87.29,87.75,87.2,87.64,883073.0
2023-02-03 12:10:00,87.65,88.07,87.64,88.04,857238.0,87.65,88.07,87.64,88.04,857238.0
2023-02-03 12:20:00,88.04,88.36,87.94,88.21,1211941.0,88.04,88.36,87.94,88.21,1211941.0
2023-02-03 12:30:00,88.22,88.28,87.87,87.89,943492.0,88.22,88.28,87.87,87.89,943492.0
2023-02-03 12:40:00,87.89,88.19,87.83,87.84,1053337.0,87.89,88.19,87.83,87.84,1053337.0
2023-02-03 12:50:00,87.84,88.03,87.09,87.19,1006766.0,87.84,88.03,87.09,87.19,1006766.0
2023-02-03 13:00:00,87.19,87.32,86.9,86.95,1459797.0,87.19,87.32,86.9,86.95,1459797.0
2023-02-03 13:10:00,86.96,87.3,86.82,87.15,1193222.0,86.96,87.3,86.82,87.15,1193222.0
2023-02-03 13:20:00,87.15,87.4,87.01,87.1,1216124.0,87.15,87.4,87.01,87.1,1216124.0
2023-02-03 13:30:00,87.1,87.1,86.43,86.59,1527164.0,87.1,87.1,86.43,86.59,1527164.0
2023-02-03 13:40:00,86.59,86.64,85.96,86.42,1316767.0,86.59,86.64,85.96,86.42,1316767.0
2023-02-03 13:50:00,86.42,86.89,86.4,86.48,1333004.0,86.42,86.89,86.4,86.48,1333004.0
2023-02-03 14:00:00,86.46,86.52,86.12,86.45,1337754.0,86.46,86.52,86.12,86.45,1337754.0
2023-02-03 14:10:00,86.42,86.56,86.22,86.38,1070521.0,86.42,86.56,86.22,86.38,1070521.0
2023-02-03 14:20:00,86.37,86.48,86.09,86.45,850555.0,86.37,86.48,86.09,86.45,850555.0
2023-02-03 14:30:00,86.46,86.73,86.11,86.72,1488938.0,86.46,86.73,86.11,86.72,1488938.0
2023-02-03 14:40:00,86.71,86.75,86.42,86.54,922018.0,86.71,86.75,86.42,86.54,922018.0
2023-02-03 14:50:00,86.55,86.57,85.97,86.14,1159274.0,86.55,86.57,85.97,86.14,1159274.0
2023-02-03 15:00:00,86.1,86.32,85.83,86.17,1510799.0,86.1,86.32,85.83,86.17,1510799.0
2023-02-03 15:10:00,86.17,86.52,86.03,86.39,1138480.0,86.17,86.52,86.03,86.39,1138480.0
2023-02-03 15:20:00,86.4,86.45,86.04,86.09,1099931.0,86.4,86.45,86.04,86.09,1099931.0
2023-02-03 15:30:00,86.08,86.25,85.93,86.13,1017345.0,86.08,86.25,85.93,86.13,1017345.0
2023-02-03 15:40:00,86.13,86.37,85.9,86.04,1395512.0,86.13,86.37,85.9,86.04,1395512.0
2023-02-03 15:50:00,86.04,86.31,85.88,86.07,2303790.0,86.04,86.31,85.88,86.07,2303790.0
2023-02-06 09:30:00,84.64,85.89,84.15,85.23,3823505.0,84.64,85.89,84.15,85.23,3823505.0
2023-02-06 09:40:00,85.22,86.28,85.21,85.66,2741377.0,85.22,86.28,85.21,85.66,2741377.0
2023-02-06 09:50:00,85.66,86.0,85.15,85.49,1884245.0,85.66,86.0,85.15,85.49,1884245.0
2023-02-06 10:00:00,85.51,86.0,85.35,85.91,1851874.0,85.51,86.0,85.35,85.91,1851874.0
2023-02-06 10:10:00,85.92,85.93,84.81,84.83,1634422.0,85.92,85.93,84.81,84.83,1634422.0
2023-02-06 10:20:00,84.82,84.85,84.13,84.33,1892703.0,84.82,84.85,84.13,84.33,1892703.0
2023-02-06 10:30:00,84.32,84.44,83.92,84.2,1609906.0,84.32,84.44,83.92,84.2,1609906.0
2023-02-06 10:40:00,84.2,84.45,84.01,84.36,1149632.0,84.2,84.45,84.01,84.36,1149632.0
2023-02-06 10:50:00,84.35,84.86,84.23,84.51,1250593.0,84.35,84.86,84.23,84.51,1250593.0
2023-02-06 11:00:00,84.52,84.95,84.26,84.7,1267879.0,84.52,84.95,84.26,84.7,1267879.0
2023-02-06 11:10:00,84.7,85.12,84.62,84.96,1116786.0,84.7,85.12,84.62,84.96,1116786.0
2023-02-06 11:20:00,84.96,85.01,84.73,84.86,932778.0,84.96,85.01,84.73,84.86,932778.0
2023-02-06 11:30:00,84.88,85.25,84.7,84.77,1036630.0,84.88,85.25,84.7,84.77,1036630.0
2023-02-06 11:40:00,84.77,84.78,84.25,84.26,962068.0,84.77,84.78,84.25,84.26,962068.0
2023-02-06 11:50:00,84.25,84.45,84.04,84.11,859808.0,84.25,84.45,84.04,84.11,859808.0
2023-02-06 12:00:00,84.11,84.27,83.82,84.26,1121534.0,84.11,84.27,83.82,84.26,1121534.0
2023-02-06 12:10:00,84.25,84.35,83.82,83.85,950034.0,84.25,84.35,83.82,83.85,950034.0
2023-02-06 12:20:00,83.84,83.89,83.53,83.83,1193072.0,83.84,83.89,83.53,83.83,1193072.0
2023-02-06 12:30:00,83.83,84.07,83.73,83.77,749613.0,83.83,84.07,83.73,83.77,749613.0
2023-02-06 12:40:00,83.77,84.07,83.75,83.98,661949.0,83.77,84.07,83.75,83.98,661949.0
2023-02-06 12:50:00,83.98,84.01,83.68,83.84,563054.0,83.98,84.01,83.68,83.84,563054.0
2023-02-06 13:00:00,83.84,83.86,83.42,83.79,960252.0,83.84,83.86,83.42,83.79,960252.0
2023-02-06 13:10:00,83.79,83.88,83.42,83.78,753732.0,83.79,83.88,83.42,83.78,753732.0
2023-02-06 13:20:00,83.78,83.78,83.26,83.27,789389.0,83.78,83.78,83.26,83.27,789389.0
2023-02-06 13:30:00,83.27,83.65,83.22,83.55,735184.0,83.27,83.65,83.22,83.55,735184.0
2023-02-06 13:40:00,83.55,83.59,83.32,83.43,440590.0,83.55,83.59,83.32,83.43,440590.0
2023-02-06 13:50:00,83.43,83.8,83.43,83.8,610473.0,83.43,83.8,83.43,83.8,610473.0
2023-02-06 14:00:00,83.79,83.96,83.72,83.79,676079.0,83.79,83.96,83.72,83.79,676079.0
2023-02-06 14:10:00,83.8,84.05,83.64,83.94,705556.0,83.8,84.05,83.64,83.94,705556.0
2023-02-06 14:20:00,83.94,84.03,83.77,83.81,576375.0,83.94,84.03,83.77,83.81,576375.0
2023-02-06 14:30:00,83.81,83.89,83.57,83.68,744242.0,83.81,83.89,83.57,83.68,744242.0
2023-02-06 14:40:00,83.67,83.98,83.52,83.95,616417.0,83.67,83.98,83.52,83.95,616417.0
2023-02-06 14:50:00,83.94,84.13,83.81,84.03,686808.0,83.94,84.13,83.81,84.03,686808.0
2023-02-06 15:00:00,84.03,84.11,83.7,83.8,669745.0,84.03,84.11,83.7,83.8,669745.0
2023-02-06 15:10:00,83.8,83.81,83.57,83.76,714265.0,83.8,83.81,83.57,83.76,714265.0
2023-02-06 15:20:00,83.76,83.86,83.45,83.5,821827.0,83.76,83.86,83.45,83.5,821827.0
2023-02-06 15:30:00,83.5,83.78,83.38,83.59,926908.0,83.5,83.78,83.38,83.59,926908.0
2023-02-06 15:40:00,83.59,83.76,83.37,83.52,980020.0,83.59,83.76,83.37,83.52,980020.0
2023-02-06 15:50:00,83.53,83.84,83.53,83.68,1526096.0,83.53,83.84,83.53,83.68,1526096.0
2023-02-07 09:30:00,84.29,84.5,83.51,84.1,2751699.0,84.29,84.5,83.51,84.1,2751699.0
2023-02-07 09:40:00,84.1,84.38,83.5,83.61,2068371.0,84.1,84.38,83.5,83.61,2068371.0
2023-02-07 09:50:00,83.61,84.4,83.5,83.55,2689738.0,83.61,84.4,83.5,83.55,2689738.0
2023-02-07 10:00:00,83.57,83.84,83.38,83.4,1812961.0,83.57,83.84,83.38,83.4,1812961.0
2023-02-07 10:10:00,83.39,83.68,83.27,83.65,1292063.0,83.39,83.68,83.27,83.65,1292063.0
2023-02-07 10:20:00,83.66,83.69,82.9,83.05,1342960.0,83.66,83.69,82.9,83.05,1342960.0
2023-02-07 10:30:00,83.05,83.26,82.87,83.21,1134239.0,83.05,83.26,82.87,83.21,1134239.0
2023-02-07 10:40:00,83.21,83.44,83.0,83.33,1025531.0,83.21,83.44,83.0,83.33,1025531.0
2023-02-07 10:50:00,83.34,83.54,83.13,83.17,966421.0,83.34,83.54,83.13,83.17,966421.0
2023-02-07 11:00:00,83.17,83.63,83.17,83.5,861464.0,83.17,83.63,83.17,83.5,861464.0
2023-02-07 11:10:00,83.5,83.54,83.23,83.28,666725.0,83.5,83.54,83.23,83.28,666725.0
2023-02-07 11:20:00,83.28,83.35,83.06,83.16,764259.0,83.28,83.35,83.06,83.16,764259.0
2023-02-07 11:30:00,83.16,83.66,83.11,83.58,997875.0,83.16,83.66,83.11,83.58,997875.0
2023-02-07 11:40:00,83.58,83.82,83.53,83.73,1210996.0,83.58,83.82,83.53,83.73,1210996.0
2023-02-07 11:50:00,83.74,83.85,83.56,83.69,988301.0,83.74,83.85,83.56,83.69,988301.0
2023-02-07 12:00:00,83.68,83.97,83.61,83.83,671175.0,83.68,83.97,83.61,83.83,671175.0
2023-02-07 12:10:00,83.84,83.94,83.69,83.7,542566.0,83.84,83.94,83.69,83.7,542566.0
2023-02-07 12:20:00,83.7,83.7,83.21,83.31,704004.0,83.7,83.7,83.21,83.31,704004.0
2023-02-07 12:30:00,83.3,83.46,83.27,83.35,492327.0,83.3,83.46,83.27,83.35,492327.0
2023-02-07 12:40:00,83.37,84.88,83.31,84.86,2576688.0,83.37,84.88,83.31,84.86,2576688.0
2023-02-07 12:50:00,84.87,85.85,84.59,85.57,2798885.0,84.87,85.85,84.59,85.57,2798885.0
2023-02-07 13:00:00,85.58,85.76,84.4,84.48,2662641.0,85.58,85.76,84.4,84.48,2662641.0
2023-02-07 13:10:00,84.48,84.75,83.76,84.37,1590750.0,84.48,84.75,83.76,84.37,1590750.0
2023-02-07 13:20:00,84.38,84.4,83.38,83.41,1472319.0,84.38,84.4,83.38,83.41,1472319.0
2023-02-07 13:30:00,83.41,83.44,82.52,82.93,2295324.0,83.41,83.44,82.52,82.93,2295324.0
2023-02-07 13:40:00,82.94,83.36,82.64,82.77,1104434.0,82.94,83.36,82.64,82.77,1104434.0
2023-02-07 13:50:00,82.75,83.22,82.69,83.13,836233.0,82.75,83.22,82.69,83.13,836233.0
2023-02-07 14:00:00,83.11,84.02,83.09,83.72,1627192.0,83.11,84.02,83.09,83.72,1627192.0
2023-02-07 14:10:00,83.72,84.43,83.71,84.38,1341545.0,83.72,84.43,83.71,84.38,1341545.0
2023-02-07 14:20:00,84.37,84.42,84.11,84.29,1032664.0,84.37,84.42,84.11,84.29,1032664.0
2023-02-07 14:30:00,84.29,84.86,84.19,84.77,1188785.0,84.29,84.86,84.19,84.77,1188785.0
2023-02-07 14:40:00,84.77,85.08,84.56,84.66,1144859.0,84.77,85.08,84.56,84.66,1144859.0
2023-02-07 14:50:00,84.67,84.94,84.41,84.91,925726.0,84.67,84.94,84.41,84.91,925726.0
2023-02-07 15:00:00,84.92,85.18,84.45,84.54,1561410.0,84.92,85.18,84.45,84.54,1561410.0
2023-02-07 15:10:00,84.56,85.14,84.55,85.11,1007489.0,84.56,85.14,84.55,85.11,1007489.0
2023-02-07 15:20:00,85.1,85.75,85.1,85.71,1544465.0,85.1,85.75,85.1,85.71,1544465.0
2023-02-07 15:30:00,85.71,85.82,85.46,85.82,1497457.0,85.71,85.82,85.46,85.82,1497457.0
2023-02-07 15:40:00,85.81,85.98,85.58,85.76,1617342.0,85.81,85.98,85.58,85.76,1617342.0
2023-02-07 15:50:00,85.76,86.25,85.75,85.92,3160662.0,85.76,86.25,85.75,85.92,3160662.0
2023-02-08 09:30:00,85.77,87.72,85.61,87.45,3935810.0,85.77,87.72,85.61,87.45,3935810.0
2023-02-08 09:40:00,87.44,88.0,87.22,87.47,3163831.0,87.44,88.0,87.22,87.47,3163831.0
2023-02-08 09:50:00,87.45,87.48,86.42,86.82,2761176.0,87.45,87.48,86.42,86.82,2761176.0
2023-02-08 10:00:00,86.82,87.1,86.29,86.69,2094548.0,86.82,87.1,86.29,86.69,2094548.0
2023-02-08 10:10:00,86.69,86.99,86.46,86.7,1294957.0,86.69,86.99,86.46,86.7,1294957.0
2023-02-08 10:20:00,86.7,86.71,85.95,86.11,1623501.0,86.7,86.71,85.95,86.11,1623501.0
2023-02-08 10:30:00,86.1,86.1,85.46,86.09,1990493.0,86.1,86.1,85.46,86.09,1990493.0
2023-02-08 10:40:00,86.08,86.29,85.77,86.24,1029139.0,86.08,86.29,85.77,86.24,1029139.0
2023-02-08 10:50:00,86.23,86.26,85.72,85.73,1052131.0,86.23,86.26,85.72,85.73,1052131.0
2023-02-08 11:00:00,85.73,85.85,85.39,85.62,1215329.0,85.73,85.85,85.39,85.62,1215329.0
2023-02-08 11:10:00,85.63,85.79,85.2,85.74,948073.0,85.63,85.79,85.2,85.74,948073.0
2023-02-08 11:20:00,85.75,85.78,84.87,85.19,1321079.0,85.75,85.78,84.87,85.19,1321079.0
2023-02-08 11:30:00,85.19,85.43,84.95,85.36,1149117.0,85.19,85.43,84.95,85.36,1149117.0
2023-02-08 11:40:00,85.35,85.4,85.04,85.11,824409.0,85.35,85.4,85.04,85.11,824409.0
2023-02-08 11:50:00,85.11,85.43,84.89,85.37,1023694.0,85.11,85.43,84.89,85.37,1023694.0
2023-02-08 12:00:00,85.36,85.39,85.08,85.36,513679.0,85.36,85.39,85.08,85.36,513679.0
2023-02-08 12:10:00,85.36,85.7,85.35,85.69,824960.0,85.36,85.7,85.35,85.69,824960.0
2023-02-08 12:20:00,85.69,85.89,85.59,85.71,677774.0,85.69,85.89,85.59,85.71,677774.0
2023-02-08 12:30:00,85.72,85.85,85.42,85.47,838592.0,85.72,85.85,85.42,85.47,838592.0
2023-02-08 12:40:00,85.48,85.63,85.37,85.61,674988.0,85.48,85.63,85.37,85.61,674988.0
2023-02-08 12:50:00,85.62,85.99,85.59,85.97,718319.0,85.62,85.99,85.59,85.97,718319.0
2023-02-08 13:00:00,85.97,86.07,85.76,85.86,749499.0,85.97,86.07,85.76,85.86,749499.0
2023-02-08 13:10:00,85.88,85.96,85.57,85.61,543085.0,85.88,85.96,85.57,85.61,543085.0
2023-02-08 13:20:00,85.61,85.79,85.36,85.44,763854.0,85.61,85.79,85.36,85.44,763854.0
2023-02-08 13:30:00,85.43,85.68,85.34,85.49,893156.0,85.43,85.68,85.34,85.49,893156.0
2023-02-08 13:40:00,85.5,85.8,85.47,85.51,673523.0,85.5,85.8,85.47,85.51,673523.0
2023-02-08 13:50:00,85.51,85.67,85.44,85.57,623053.0,85.51,85.67,85.44,85.57,623053.0
2023-02-08 14:00:00,85.57,85.6,85.35,85.51,675594.0,85.57,85.6,85.35,85.51,675594.0
2023-02-08 14:10:00,85.51,85.87,85.44,85.78,716349.0,85.51,85.87,85.44,85.78,716349.0
2023-02-08 14:20:00,85.78,85.79,85.33,85.38,581689.0,85.78,85.79,85.33,85.38,581689.0
2023-02-08 14:30:00,85.38,85.46,85.28,85.33,639678.0,85.38,85.46,85.28,85.33,639678.0
2023-02-08 14:40:00,85.34,85.37,84.9,84.91,915426.0,85.34,85.37,84.9,84.91,915426.0
2023-02-08 14:50:00,84.91,85.08,84.9,84.95,601272.0,84.91,85.08,84.9,84.95,601272.0
2023-02-08 15:00:00,84.96,85.0,84.56,84.68,962111.0,84.96,85.0,84.56,84.68,962111.0
2023-02-08 15:10:00,84.68,84.74,84.54,84.56,939570.0,84.68,84.74,84.54,84.56,939570.0
2023-02-08 15:20:00,84.56,84.87,84.55,84.81,865158.0,84.56,84.87,84.55,84.81,865158.0
2023-02-08 15:30:00,84.8,84.98,84.74,84.95,962033.0,84.8,84.98,84.74,84.95,962033.0
2023-02-08 15:40:00,84.95,85.09,84.75,84.83,942587.0,84.95,85.09,84.75,84.83,942587.0
2023-02-08 15:50:00,84.83,85.14,84.59,84.7,2129967.0,84.83,85.14,84.59,84.7,2129967.0
2023-02-09 09:30:00,85.85,86.3,85.45,85.99,2494221.0,85.85,86.3,85.45,85.99,2494221.0
2023-02-09 09:40:00,85.98,86.19,85.36,86.01,1941171.0,85.98,86.19,85.36,86.01,1941171.0
2023-02-09 09:50:00,86.02,86.25,85.58,85.66,1482520.0,86.02,86.25,85.58,85.66,1482520.0
2023-02-09 10:00:00,85.67,86.24,85.54,86.1,1444477.0,85.67,86.24,85.54,86.1,1444477.0
2023-02-09 10:10:00,86.12,86.65,86.07,86.59,1637989.0,86.12,86.65,86.07,86.59,1637989.0
2023-02-09 10:20:00,86.59,86.67,85.48,85.49,1410279.0,86.59,86.67,85.48,85.49,1410279.0
2023-02-09 10:30:00,85.48,86.16,85.45,86.09,1294643.0,85.48,86.16,85.45,86.09,1294643.0
2023-02-09 10:40:00,86.1,86.15,85.65,85.9,1127952.0,86.1,86.15,85.65,85.9,1127952.0
2023-02-09 10:50:00,85.89,86.28,85.56,86.27,1303767.0,85.89,86.28,85.56,86.27,1303767.0
2023-02-09 11:00:00,86.28,86.29,85.47,85.83,1258017.0,86.28,86.29,85.47,85.83,1258017.0
2023-02-09 11:10:00,85.87,85.99,85.71,85.84,821598.0,85.87,85.99,85.71,85.84,821598.0
2023-02-09 11:20:00,85.84,85.86,85.31,85.42,896301.0,85.84,85.86,85.31,85.42,896301.0
2023-02-09 11:30:00,85.44,85.44,85.08,85.39,1300337.0,85.44,85.44,85.08,85.39,1300337.0
2023-02-09 11:40:00,85.37,85.44,84.89,84.97,1074801.0,85.37,85.44,84.89,84.97,1074801.0
2023-02-09 11:50:00,84.98,85.15,84.83,85.15,721518.0,84.98,85.15,84.83,85.15,721518.0
2023-02-09 12:00:00,85.15,85.44,85.04,85.44,600249.0,85.15,85.44,85.04,85.44,600249.0
2023-02-09 12:10:00,85.44,85.62,85.28,85.59,826332.0,85.44,85.62,85.28,85.59,826332.0
2023-02-09 12:20:00,85.6,85.66,85.31,85.33,585224.0,85.6,85.66,85.31,85.33,585224.0
2023-02-09 12:30:00,85.34,85.35,84.85,84.92,861491.0,85.34,85.35,84.85,84.92,861491.0
2023-02-09 12:40:00,84.91,85.06,84.57,84.65,1077083.0,84.91,85.06,84.57,84.65,1077083.0
2023-02-09 12:50:00,84.64,85.17,84.61,85.17,749749.0,84.64,85.17,84.61,85.17,749749.0
2023-02-09 13:00:00,85.16,85.17,84.87,85.04,674808.0,85.16,85.17,84.87,85.04,674808.0
2023-02-09 13:10:00,85.04,85.13,84.87,84.97,422878.0,85.04,85.13,84.87,84.97,422878.0
2023-02-09 13:20:00,84.95,85.13,84.82,84.94,613406.0,84.95,85.13,84.82,84.94,613406.0
2023-02-09 13:30:00,84.95,85.23,84.78,84.83,556962.0,84.95,85.23,84.78,84.83,556962.0
2023-02-09 13:40:00,84.83,84.84,84.55,84.71,762256.0,84.83,84.84,84.55,84.71,762256.0
2023-02-09 13:50:00,84.71,84.8,84.45,84.58,465827.0,84.71,84.8,84.45,84.58,465827.0
2023-02-09 14:00:00,84.58,84.73,84.54,84.68,386791.0,84.58,84.73,84.54,84.68,386791.0
2023-02-09 14:10:00,84.68,84.68,84.26,84.31,675690.0,84.68,84.68,84.26,84.31,675690.0
2023-02-09 14:20:00,84.31,84.36,83.93,83.95,721506.0,84.31,84.36,83.93,83.95,721506.0
2023-02-09 14:30:00,83.95,84.07,83.69,83.69,821142.0,83.95,84.07,83.69,83.69,821142.0
2023-02-09 14:40:00,83.69,84.02,83.69,84.0,669901.0,83.69,84.02,83.69,84.0,669901.0
2023-02-09 14:50:00,83.99,84.05,83.75,83.84,486764.0,83.99,84.05,83.75,83.84,486764.0
2023-02-09 15:00:00,83.84,83.85,83.23,83.63,1015294.0,83.84,83.85,83.23,83.63,1015294.0
2023-02-09 15:10:00,83.62,83.69,83.33,83.36,822320.0,83.62,83.69,83.33,83.36,822320.0
2023-02-09 15:20:00,83.37,83.43,82.98,83.07,898656.0,83.37,83.43,82.98,83.07,898656.0
2023-02-09 15:30:00,83.07,83.18,82.76,83.17,1191466.0,83.07,83.18,82.76,83.17,1191466.0
2023-02-09 15:40:00,83.17,83.28,83.08,83.18,824587.0,83.17,83.28,83.08,83.18,824587.0
2023-02-09 15:50:00,83.22,83.68,83.13,83.22,2094687.0,83.22,83.68,83.13,83.22,2094687.0
2023-02-10 09:30:00,82.26,82.71,81.46,81.54,2574446.0,82.26,82.71,81.46,81.54,2574446.0
2023-02-10 09:40:00,81.54,81.56,80.89,81.37,2588585.0,81.54,81.56,80.89,81.37,2588585.0
2023-02-10 09:50:00,81.37,81.65,80.95,81.03,1546645.0,81.37,81.65,80.95,81.03,1546645.0
2023-02-10 10:00:00,81.06,81.1,80.47,80.96,2015415.0,81.06,81.1,80.47,80.96,2015415.0
2023-02-10 10:10:00,80.96,81.78,80.9,81.68,1876594.0,80.96,81.78,80.9,81.68,1876594.0
2023-02-10 10:20:00,81.68,81.98,81.52,81.94,1412600.0,81.68,81.98,81.52,81.94,1412600.0
2023-02-10 10:30:00,81.92,82.48,81.87,82.28,1618545.0,81.92,82.48,81.87,82.28,1618545.0
2023-02-10 10:40:00,82.27,82.28,81.79,81.99,1292524.0,82.27,82.28,81.79,81.99,1292524.0
2023-02-10 10:50:00,81.98,81.98,81.35,81.51,1144880.0,81.98,81.98,81.35,81.51,1144880.0
2023-02-10 11:00:00,81.51,81.86,81.26,81.8,1002674.0,81.51,81.86,81.26,81.8,1002674.0
2023-02-10 11:10:00,81.79,82.11,81.71,82.08,1069457.0,81.79,82.11,81.71,82.08,1069457.0
2023-02-10 11:20:00,82.07,82.21,81.67,81.79,926653.0,82.07,82.21,81.67,81.79,926653.0
2023-02-10 11:30:00,81.78,81.82,81.43,81.5,779468.0,81.78,81.82,81.43,81.5,779468.0
2023-02-10 11:40:00,81.49,81.66,81.3,81.49,589442.0,81.49,81.66,81.3,81.49,589442.0
2023-02-10 11:50:00,81.48,81.49,81.02,81.03,707711.0,81.48,81.49,81.02,81.03,707711.0
2023-02-10 12:00:00,81.04,81.15,80.76,80.92,969171.0,81.04,81.15,80.76,80.92,969171.0
2023-02-10 12:10:00,80.92,81.08,80.65,80.78,963292.0,80.92,81.08,80.65,80.78,963292.0
2023-02-10 12:20:00,80.78,80.96,80.66,80.8,752912.0,80.78,80.96,80.66,80.8,752912.0
2023-02-10 12:30:00,80.8,80.97,80.6,80.76,763106.0,80.8,80.97,80.6,80.76,763106.0
2023-02-10 12:40:00,80.77,81.07,80.74,80.79,734774.0,80.77,81.07,80.74,80.79,734774.0
2023-02-10 12:50:00,80.81,81.2,80.79,81.19,598514.0,80.81,81.2,80.79,81.19,598514.0
2023-02-10 13:00:00,81.19,81.58,81.13,81.49,860169.0,81.19,81.58,81.13,81.49,860169.0
2023-02-10 13:10:00,81.5,81.95,81.46,81.85,810859.0,81.5,81.95,81.46,81.85,810859.0
2023-02-10 13:20:00,81.85,82.07,81.73,81.75,867168.0,81.85,82.07,81.73,81.75,867168.0
2023-02-10 13:30:00,81.76,81.76,81.48,81.54,708539.0,81.76,81.76,81.48,81.54,708539.0
2023-02-10 13:40:00,81.54,81.55,81.2,81.3,753259.0,81.54,81.55,81.2,81.3,753259.0
2023-02-10 13:50:00,81.3,81.38,81.02,81.04,675737.0,81.3,81.38,81.02,81.04,675737.0
2023-02-10 14:00:00,81.04,81.16,80.98,81.06,756232.0,81.04,81.16,80.98,81.06,756232.0
2023-02-10 14:10:00,81.05,81.13,80.86,80.97,894951.0,81.05,81.13,80.86,80.97,894951.0
2023-02-10 14:20:00,80.97,81.05,80.7,80.75,638943.0,80.97,81.05,80.7,80.75,638943.0
2023-02-10 14:30:00,80.75,81.15,80.68,81.09,881600.0,80.75,81.15,80.68,81.09,881600.0
2023-02-10 14:40:00,81.11,81.13,80.78,80.85,674072.0,81.11,81.13,80.78,80.85,674072.0
2023-02-10 14:50:00,80.86,81.14,80.84,81.09,579222.0,80.86,81.14,80.84,81.09,579222.0
2023-02-10 15:00:00,81.1,81.28,80.97,81.11,825698.0,81.1,81.28,80.97,81.11,825698.0
2023-02-10 15:10:00,81.12,81.23,81.03,81.04,570306.0,81.12,81.23,81.03,81.04,570306.0
2023-02-10 15:20:00,81.05,81.12,80.88,80.98,545677.0,81.05,81.12,80.88,80.98,545677.0
2023-02-10 15:30:00,81.0,81.24,80.94,81.23,610143.0,81.0,81.24,80.94,81.23,610143.0
2023-02-10 15:40:00,81.23,81.47,81.13,81.45,1108768.0,81.23,81.47,81.13,81.45,1108768.0
2023-02-10 15:50:00,81.45,81.62,81.21,81.46,1486741.0,81.45,81.62,81.21,81.46,1486741.0
2023-02-13 09:30:00,81.57,82.14,80.9,81.23,1760662.0,81.57,82.14,80.9,81.23,1760662.0
2023-02-13 09:40:00,81.24,82.06,81.23,81.91,2000813.0,81.24,82.06,81.23,81.91,2000813.0
2023-02-13 09:50:00,81.92,82.15,81.38,82.09,1546698.0,81.92,82.15,81.38,82.09,1546698.0
2023-02-13 10:00:00,82.1,82.17,81.3,81.46,1394431.0,82.1,82.17,81.3,81.46,1394431.0
2023-02-13 10:10:00,81.44,81.8,81.23,81.71,1104606.0,81.44,81.8,81.23,81.71,1104606.0
2023-02-13 10:20:00,81.73,81.93,81.45,81.88,929470.0,81.73,81.93,81.45,81.88,929470.0
2023-02-13 10:30:00,81.88,81.99,81.57,81.75,846153.0,81.88,81.99,81.57,81.75,846153.0
2023-02-13 10:40:00,81.75,82.61,81.68,82.6,1176991.0,81.75,82.61,81.68,82.6,1176991.0
2023-02-13 10:50:00,82.6,82.66,82.13,82.15,1113815.0,82.6,82.66,82.13,82.15,1113815.0
2023-02-13 11:00:00,82.16,82.64,82.13,82.63,1275727.0,82.16,82.64,82.13,82.63,1275727.0
2023-02-13 11:10:00,82.63,82.88,82.37,82.83,928440.0,82.63,82.88,82.37,82.83,928440.0
2023-02-13 11:20:00,82.82,82.87,82.6,82.76,638131.0,82.82,82.87,82.6,82.76,638131.0
2023-02-13 11:30:00,82.77,82.79,82.38,82.49,659178.0,82.77,82.79,82.38,82.49,659178.0
2023-02-13 11:40:00,82.49,82.87,82.47,82.83,735635.0,82.49,82.87,82.47,82.83,735635.0
2023-02-13 11:50:00,82.82,82.83,82.54,82.83,523360.0,82.82,82.83,82.54,82.83,523360.0
2023-02-13 12:00:00,82.83,83.08,82.78,82.88,708119.0,82.83,83.08,82.78,82.88,708119.0
2023-02-13 12:10:00,82.88,83.21,82.85,83.16,792163.0,82.88,83.21,82.85,83.16,792163.0
2023-02-13 12:20:00,83.17,83.2,82.97,83.12,627310.0,83.17,83.2,82.97,83.12,627310.0
2023-02-13 12:30:00,83.13,83.26,82.95,83.23,637377.0,83.13,83.26,82.95,83.23,637377.0
2023-02-13 12:40:00,83.23,83.46,83.13,83.44,656374.0,83.23,83.46,83.13,83.44,656374.0
2023-02-13 12:50:00,83.44,83.54,83.26,83.31,815504.0,83.44,83.54,83.26,83.31,815504.0
2023-02-13 13:00:00,83.31,83.45,83.17,83.2,595315.0,83.31,83.45,83.17,83.2,595315.0
2023-02-13 13:10:00,83.2,83.63,83.2,83.51,752383.0,83.2,83.63,83.2,83.51,752383.0
2023-02-13 13:20:00,83.51,83.81,83.5,83.7,666382.0,83.51,83.81,83.5,83.7,666382.0
2023-02-13 13:30:00,83.7,83.94,83.69,83.94,733985.0,83.7,83.94,83.69,83.94,733985.0
2023-02-13 13:40:00,83.92,83.98,83.72,83.76,677598.0,83.92,83.98,83.72,83.76,677598.0
2023-02-13 13:50:00,83.76,84.02,83.71,83.96,659977.0,83.76,84.02,83.71,83.96,659977.0
2023-02-13 14:00:00,83.96,84.15,83.71,83.75,826434.0,83.96,84.15,83.71,83.75,826434.0
2023-02-13 14:10:00,83.75,83.76,83.54,83.66,796883.0,83.75,83.76,83.54,83.66,796883.0
2023-02-13 14:20:00,83.66,83.74,83.39,83.44,727879.0,83.66,83.74,83.39,83.44,727879.0
2023-02-13 14:30:00,83.46,83.49,83.24,83.44,689925.0,83.46,83.49,83.24,83.44,689925.0
2023-02-13 14:40:00,83.44,83.45,83.07,83.12,669001.0,83.44,83.45,83.07,83.12,669001.0
2023-02-13 14:50:00,83.11,83.35,83.09,83.34,634384.0,83.11,83.35,83.09,83.34,634384.0
2023-02-13 15:00:00,83.34,83.47,83.04,83.43,932970.0,83.34,83.47,83.04,83.43,932970.0
2023-02-13 15:10:00,83.44,83.54,83.34,83.52,742351.0,83.44,83.54,83.34,83.52,742351.0
2023-02-13 15:20:00,83.53,83.61,83.4,83.46,665230.0,83.53,83.61,83.4,83.46,665230.0
2023-02-13 15:30:00,83.45,83.6,83.3,83.36,720210.0,83.45,83.6,83.3,83.36,720210.0
2023-02-13 15:40:00,83.35,83.52,83.14,83.21,914555.0,83.35,83.52,83.14,83.21,914555.0
2023-02-13 15:50:00,83.21,83.22,82.89,83.12,1935414.0,83.21,83.22,82.89,83.12,1935414.0
2023-02-14 09:30:00,82.7,83.32,81.76,83.27,3034208.0,82.7,83.32,81.76,83.27,3034208.0
2023-02-14 09:40:00,83.27,84.18,83.01,84.11,2901336.0,83.27,84.18,83.01,84.11,2901336.0
2023-02-14 09:50:00,84.1,85.25,83.93,85.17,2885362.0,84.1,85.25,83.93,85.17,2885362.0
2023-02-14 10:00:00,85.18,85.97,85.17,85.64,2861129.0,85.18,85.97,85.17,85.64,2861129.0
2023-02-14 10:10:00,85.65,86.07,85.43,85.62,2376036.0,85.65,86.07,85.43,85.62,2376036.0
2023-02-14 10:20:00,85.63,85.95,85.46,85.57,1680993.0,85.63,85.95,85.46,85.57,1680993.0
2023-02-14 10:30:00,85.57,85.78,84.47,84.47,2060774.0,85.57,85.78,84.47,84.47,2060774.0
2023-02-14 10:40:00,84.48,84.62,83.55,84.13,2146495.0,84.48,84.62,83.55,84.13,2146495.0
2023-02-14 10:50:00,84.13,84.48,83.92,84.46,1498169.0,84.13,84.48,83.92,84.46,1498169.0
2023-02-14 11:00:00,84.46,85.36,84.37,84.8,1801173.0,84.46,85.36,84.37,84.8,1801173.0
2023-02-14 11:10:00,84.82,85.01,84.53,84.85,1088514.0,84.82,85.01,84.53,84.85,1088514.0
2023-02-14 11:20:00,84.86,85.19,84.22,84.32,1199298.0,84.86,85.19,84.22,84.32,1199298.0
2023-02-14 11:30:00,84.32,84.33,84.0,84.01,1236319.0,84.32,84.33,84.0,84.01,1236319.0
2023-02-14 11:40:00,84.02,84.39,83.85,84.29,1058244.0,84.02,84.39,83.85,84.29,1058244.0
2023-02-14 11:50:00,84.28,84.38,83.87,84.31,724101.0,84.28,84.38,83.87,84.31,724101.0
2023-02-14 12:00:00,84.3,84.45,84.16,84.29,649763.0,84.3,84.45,84.16,84.29,649763.0
2023-02-14 12:10:00,84.3,84.57,84.27,84.55,848493.0,84.3,84.57,84.27,84.55,848493.0
2023-02-14 12:20:00,84.53,84.72,84.36,84.5,583635.0,84.53,84.72,84.36,84.5,583635.0
2023-02-14 12:30:00,84.51,84.77,84.46,84.65,580759.0,84.51,84.77,84.46,84.65,580759.0
2023-02-14 12:40:00,84.66,84.92,84.55,84.62,635027.0,84.66,84.92,84.55,84.62,635027.0
2023-02-14 12:50:00,84.59,84.81,84.43,84.69,650495.0,84.59,84.81,84.43,84.69,650495.0
2023-02-14 13:00:00,84.69,85.34,84.65,85.18,978624.0,84.69,85.34,84.65,85.18,978624.0
2023-02-14 13:10:00,85.17,85.45,85.06,85.21,789281.0,85.17,85.45,85.06,85.21,789281.0
2023-02-14 13:20:00,85.23,85.38,85.12,85.3,536396.0,85.23,85.38,85.12,85.3,536396.0
2023-02-14 13:30:00,85.32,85.46,85.19,85.3,584619.0,85.32,85.46,85.19,85.3,584619.0
2023-02-14 13:40:00,85.33,85.41,84.91,85.24,702398.0,85.33,85.41,84.91,85.24,702398.0
2023-02-14 13:50:00,85.24,85.46,85.16,85.26,706024.0,85.24,85.46,85.16,85.26,706024.0
2023-02-14 14:00:00,85.27,85.54,84.91,85.18,1079661.0,85.27,85.54,84.91,85.18,1079661.0
2023-02-14 14:10:00,85.19,85.46,85.13,85.41,534197.0,85.19,85.46,85.13,85.41,534197.0
2023-02-14 14:20:00,85.41,85.55,85.29,85.33,652480.0,85.41,85.55,85.29,85.33,652480.0
2023-02-14 14:30:00,85.32,85.68,85.27,85.6,735096.0,85.32,85.68,85.27,85.6,735096.0
2023-02-14 14:40:00,85.6,85.83,85.59,85.83,611530.0,85.6,85.83,85.59,85.83,611530.0
2023-02-14 14:50:00,85.83,85.93,85.63,85.69,673805.0,85.83,85.93,85.63,85.69,673805.0
2023-02-14 15:00:00,85.7,85.82,85.61,85.68,651369.0,85.7,85.82,85.61,85.68,651369.0
2023-02-14 15:10:00,85.67,85.73,85.41,85.58,939849.0,85.67,85.73,85.41,85.58,939849.0
2023-02-14 15:20:00,85.58,85.86,85.55,85.61,687817.0,85.58,85.86,85.55,85.61,687817.0
2023-02-14 15:30:00,85.61,85.96,85.52,85.92,955435.0,85.61,85.96,85.52,85.92,955435.0
2023-02-14 15:40:00,85.9,86.06,85.86,85.99,1047285.0,85.9,86.06,85.86,85.99,1047285.0
2023-02-14 15:50:00,85.99,86.19,85.81,85.92,2232169.0,85.99,86.19,85.81,85.92,2232169.0
2023-02-15 09:30:00,85.1,85.89,84.78,84.8,2718055.0,85.1,85.89,84.78,84.8,2718055.0
2023-02-15 09:40:00,84.8,85.35,84.67,84.87,2098460.0,84.8,85.35,84.67,84.87,2098460.0
2023-02-15 09:50:00,84.86,84.88,83.72,84.0,2187436.0,84.86,84.88,83.72,84.0,2187436.0
2023-02-15 10:00:00,84.0,84.12,83.32,83.64,1791286.0,84.0,84.12,83.32,83.64,1791286.0
2023-02-15 10:10:00,83.64,84.23,83.4,84.21,1803249.0,83.64,84.23,83.4,84.21,1803249.0
2023-02-15 10:20:00,84.2,84.38,84.02,84.19,1407575.0,84.2,84.38,84.02,84.19,1407575.0
2023-02-15 10:30:00,84.18,84.47,84.05,84.33,1277506.0,84.18,84.47,84.05,84.33,1277506.0
2023-02-15 10:40:00,84.35,84.39,83.72,83.79,1065529.0,84.35,84.39,83.72,83.79,1065529.0
2023-02-15 10:50:00,83.78,84.09,83.75,83.78,780280.0,83.78,84.09,83.75,83.78,780280.0
2023-02-15 11:00:00,83.77,84.05,83.67,83.93,977369.0,83.77,84.05,83.67,83.93,977369.0
2023-02-15 11:10:00,83.93,84.12,83.59,83.73,1034366.0,83.93,84.12,83.59,83.73,1034366.0
2023-02-15 11:20:00,83.74,83.96,83.61,83.9,612230.0,83.74,83.96,83.61,83.9,612230.0
2023-02-15 11:30:00,83.94,84.02,83.68,83.95,762429.0,83.94,84.02,83.68,83.95,762429.0
2023-02-15 11:40:00,83.95,84.55,83.89,84.46,1035338.0,83.95,84.55,83.89,84.46,1035338.0
2023-02-15 11:50:00,84.47,84.53,84.23,84.23,745934.0,84.47,84.53,84.23,84.23,745934.0
2023-02-15 12:00:00,84.24,84.36,83.83,84.02,872668.0,84.24,84.36,83.83,84.02,872668.0
2023-02-15 12:10:00,84.03,84.14,83.91,84.08,484402.0,84.03,84.14,83.91,84.08,484402.0
2023-02-15 12:20:00,84.09,84.09,83.83,83.86,480579.0,84.09,84.09,83.83,83.86,480579.0
2023-02-15 12:30:00,83.87,84.04,83.76,83.95,597029.0,83.87,84.04,83.76,83.95,597029.0
2023-02-15 12:40:00,83.93,84.17,83.93,84.12,510618.0,83.93,84.17,83.93,84.12,510618.0
2023-02-15 12:50:00,84.12,84.31,84.05,84.14,522281.0,84.12,84.31,84.05,84.14,522281.0
2023-02-15 13:00:00,84.14,84.21,83.9,84.09,467957.0,84.14,84.21,83.9,84.09,467957.0
2023-02-15 13:10:00,84.08,84.17,84.03,84.16,490329.0,84.08,84.17,84.03,84.16,490329.0
2023-02-15 13:20:00,84.16,84.35,84.1,84.34,625447.0,84.16,84.35,84.1,84.34,625447.0
2023-02-15 13:30:00,84.34,84.4,84.16,84.23,486397.0,84.34,84.4,84.16,84.23,486397.0
2023-02-15 13:40:00,84.22,84.46,84.22,84.39,455441.0,84.22,84.46,84.22,84.39,455441.0
2023-02-15 13:50:00,84.38,84.55,84.32,84.53,510162.0,84.38,84.55,84.32,84.53,510162.0
2023-02-15 14:00:00,84.53,84.8,84.47,84.77,607118.0,84.53,84.8,84.47,84.77,607118.0
2023-02-15 14:10:00,84.77,84.83,84.56,84.58,799431.0,84.77,84.83,84.56,84.58,799431.0
2023-02-15 14:20:00,84.59,84.94,84.58,84.92,649222.0,84.59,84.94,84.58,84.92,649222.0
2023-02-15 14:30:00,84.92,85.08,84.86,85.01,532467.0,84.92,85.08,84.86,85.01,532467.0
2023-02-15 14:40:00,85.01,85.12,84.88,84.95,664702.0,85.01,85.12,84.88,84.95,664702.0
2023-02-15 14:50:00,84.95,84.96,84.72,84.79,741496.0,84.95,84.96,84.72,84.79,741496.0
2023-02-15 15:00:00,84.8,84.89,84.65,84.66,708133.0,84.8,84.89,84.65,84.66,708133.0
2023-02-15 15:10:00,84.66,84.72,84.26,84.31,1052468.0,84.66,84.72,84.26,84.31,1052468.0
2023-02-15 15:20:00,84.31,84.41,84.1,84.16,936715.0,84.31,84.41,84.1,84.16,936715.0
2023-02-15 15:30:00,84.16,84.53,84.14,84.45,893510.0,84.16,84.53,84.14,84.45,893510.0
2023-02-15 15:40:00,84.46,84.73,84.36,84.71,817635.0,84.46,84.73,84.36,84.71,817635.0
2023-02-15 15:50:00,84.71,85.21,84.68,85.21,2450400.0,84.71,85.21,84.68,85.21,2450400.0
2023-02-16 09:30:00,82.98,83.07,81.29,81.85,3419029.0,82.98,83.07,81.29,81.85,3419029.0
2023-02-16 09:40:00,81.87,82.25,81.35,81.82,2673565.0,81.87,82.25,81.35,81.82,2673565.0
2023-02-16 09:50:00,81.81,82.28,81.48,81.93,2097107.0,81.81,82.28,81.48,81.93,2097107.0
2023-02-16 10:00:00,81.94,82.09,81.38,82.02,1773221.0,81.94,82.09,81.38,82.02,1773221.0
2023-02-16 10:10:00,82.02,82.51,81.94,82.41,1527804.0,82.02,82.51,81.94,82.41,1527804.0
2023-02-16 10:20:00,82.41,82.9,82.39,82.77,1641193.0,82.41,82.9,82.39,82.77,1641193.0
2023-02-16 10:30:00,82.76,83.16,82.73,82.97,1544353.0,82.76,83.16,82.73,82.97,1544353.0
2023-02-16 10:40:00,82.98,83.23,82.86,83.06,1482486.0,82.98,83.23,82.86,83.06,1482486.0
2023-02-16 10:50:00,83.09,83.19,82.67,82.85,1248971.0,83.09,83.19,82.67,82.85,1248971.0
2023-02-16 11:00:00,82.86,83.35,82.8,82.88,1046844.0,82.86,83.35,82.8,82.88,1046844.0
2023-02-16 11:10:00,82.91,83.02,82.65,82.7,984089.0,82.91,83.02,82.65,82.7,984089.0
2023-02-16 11:20:00,82.71,82.78,82.36,82.65,1049604.0,82.71,82.78,82.36,82.65,1049604.0
2023-02-16 11:30:00,82.65,82.84,82.53,82.61,832523.0,82.65,82.84,82.53,82.61,832523.0
2023-02-16 11:40:00,82.6,83.08,82.58,82.98,828564.0,82.6,83.08,82.58,82.98,828564.0
2023-02-16 11:50:00,82.99,83.17,82.94,82.98,708942.0,82.99,83.17,82.94,82.98,708942.0
2023-02-16 12:00:00,82.97,83.13,82.92,83.08,549675.0,82.97,83.13,82.92,83.08,549675.0
2023-02-16 12:10:00,83.09,83.17,82.62,82.62,755379.0,83.09,83.17,82.62,82.62,755379.0
2023-02-16 12:20:00,82.63,83.02,82.53,82.92,794099.0,82.63,83.02,82.53,82.92,794099.0
2023-02-16 12:30:00,82.91,83.26,82.86,83.06,837383.0,82.91,83.26,82.86,83.06,837383.0
2023-02-16 12:40:00,83.07,83.2,82.98,83.03,625205.0,83.07,83.2,82.98,83.03,625205.0
2023-02-16 12:50:00,83.02,83.09,82.58,82.64,761919.0,83.02,83.09,82.58,82.64,761919.0
2023-02-16 13:00:00,82.64,82.89,82.58,82.79,758421.0,82.64,82.89,82.58,82.79,758421.0
2023-02-16 13:10:00,82.78,82.81,82.51,82.69,681282.0,82.78,82.81,82.51,82.69,681282.0
2023-02-16 13:20:00,82.69,82.76,82.47,82.52,579803.0,82.69,82.76,82.47,82.52,579803.0
2023-02-16 13:30:00,82.52,82.71,82.42,82.67,562405.0,82.52,82.71,82.42,82.67,562405.0
2023-02-16 13:40:00,82.67,82.81,82.52,82.73,603162.0,82.67,82.81,82.52,82.73,603162.0
2023-02-16 13:50:00,82.72,82.72,82.29,82.47,777013.0,82.72,82.72,82.29,82.47,777013.0
2023-02-16 14:00:00,82.48,82.72,82.42,82.51,675124.0,82.48,82.72,82.42,82.51,675124.0
2023-02-16 14:10:00,82.53,82.56,82.31,82.35,612484.0,82.53,82.56,82.31,82.35,612484.0
2023-02-16 14:20:00,82.35,82.36,82.06,82.06,1005154.0,82.35,82.36,82.06,82.06,1005154.0
2023-02-16 14:30:00,82.07,82.35,82.06,82.29,706815.0,82.07,82.35,82.06,82.29,706815.0
2023-02-16 14:40:00,82.29,82.35,82.13,82.3,804215.0,82.29,82.35,82.13,82.3,804215.0
2023-02-16 14:50:00,82.3,82.35,82.17,82.19,478186.0,82.3,82.35,82.17,82.19,478186.0
2023-02-16 15:00:00,82.18,82.2,81.68,81.82,1270607.0,82.18,82.2,81.68,81.82,1270607.0
2023-02-16 15:10:00,81.81,81.87,81.12,81.14,1283920.0,81.81,81.87,81.12,81.14,1283920.0
2023-02-16 15:20:00,81.14,81.17,80.5,80.5,1957249.0,81.14,81.17,80.5,80.5,1957249.0
2023-02-16 15:30:00,80.51,80.71,80.25,80.55,1830302.0,80.51,80.71,80.25,80.55,1830302.0
2023-02-16 15:40:00,80.56,80.74,80.23,80.74,1586492.0,80.56,80.74,80.23,80.74,1586492.0
2023-02-16 15:50:00,80.74,80.84,80.05,80.06,3652068.0,80.74,80.84,80.05,80.06,3652068.0
2023-02-17 09:30:00,79.54,79.65,78.53,78.54,2933614.0,79.54,79.65,78.53,78.54,2933614.0
2023-02-17 09:40:00,78.54,78.67,77.66,77.68,2500400.0,78.54,78.67,77.66,77.68,2500400.0
2023-02-17 09:50:00,77.69,78.09,77.61,78.02,2003032.0,77.69,78.09,77.61,78.02,2003032.0
2023-02-17 10:00:00,78.0,78.54,77.92,78.09,2158435.0,78.0,78.54,77.92,78.09,2158435.0
2023-02-17 10:10:00,78.07,78.4,77.86,78.36,1724417.0,78.07,78.4,77.86,78.36,1724417.0
2023-02-17 10:20:00,78.34,78.52,77.98,78.04,1306565.0,78.34,78.52,77.98,78.04,1306565.0
2023-02-17 10:30:00,78.03,78.92,78.01,78.31,1755314.0,78.03,78.92,78.01,78.31,1755314.0
2023-02-17 10:40:00,78.3,78.38,78.01,78.29,1089272.0,78.3,78.38,78.01,78.29,1089272.0
2023-02-17 10:50:00,78.28,78.36,77.99,77.99,933918.0,78.28,78.36,77.99,77.99,933918.0
2023-02-17 11:00:00,78.0,78.56,77.97,78.3,1206485.0,78.0,78.56,77.97,78.3,1206485.0
2023-02-17 11:10:00,78.29,78.58,78.28,78.44,924167.0,78.29,78.58,78.28,78.44,924167.0
2023-02-17 11:20:00,78.44,78.44,77.92,78.01,1024134.0,78.44,78.44,77.92,78.01,1024134.0
2023-02-17 11:30:00,78.01,78.3,77.83,78.28,1014774.0,78.01,78.3,77.83,78.28,1014774.0
2023-02-17 11:40:00,78.28,78.53,78.18,78.25,943186.0,78.28,78.53,78.18,78.25,943186.0
2023-02-17 11:50:00,78.25,78.26,77.92,78.1,835226.0,78.25,78.26,77.92,78.1,835226.0
2023-02-17 12:00:00,78.1,78.41,78.09,78.34,790553.0,78.1,78.41,78.09,78.34,790553.0
2023-02-17 12:10:00,78.35,78.53,78.13,78.14,699360.0,78.35,78.53,78.13,78.14,699360.0
2023-02-17 12:20:00,78.15,78.3,78.04,78.1,634377.0,78.15,78.3,78.04,78.1,634377.0
2023-02-17 12:30:00,78.09,78.23,77.97,78.05,544965.0,78.09,78.23,77.97,78.05,544965.0
2023-02-17 12:40:00,78.05,78.06,77.7,77.71,794002.0,78.05,78.06,77.7,77.71,794002.0
2023-02-17 12:50:00,77.71,77.75,77.53,77.71,809006.0,77.71,77.75,77.53,77.71,809006.0
2023-02-17 13:00:00,77.72,77.75,77.47,77.73,658407.0,77.72,77.75,77.47,77.73,658407.0
2023-02-17 13:10:00,77.72,77.94,77.72,77.74,670876.0,77.72,77.94,77.72,77.74,670876.0
2023-02-17 13:20:00,77.74,77.74,77.41,77.49,632061.0,77.74,77.74,77.41,77.49,632061.0
2023-02-17 13:30:00,77.48,77.63,77.37,77.62,677957.0,77.48,77.63,77.37,77.62,677957.0
2023-02-17 13:40:00,77.63,77.82,77.6,77.72,670530.0,77.63,77.82,77.6,77.72,670530.0
2023-02-17 13:50:00,77.71,77.8,77.57,77.73,606728.0,77.71,77.8,77.57,77.73,606728.0
2023-02-17 14:00:00,77.73,77.91,77.72,77.82,803609.0,77.73,77.91,77.72,77.82,803609.0
2023-02-17 14:10:00,77.82,77.89,77.64,77.77,563185.0,77.82,77.89,77.64,77.77,563185.0
2023-02-17 14:20:00,77.76,78.09,77.76,78.03,891925.0,77.76,78.09,77.76,78.03,891925.0
2023-02-17 14:30:00,78.04,78.34,78.04,78.33,725938.0,78.04,78.34,78.04,78.33,725938.0
2023-02-17 14:40:00,78.33,78.33,78.1,78.26,636106.0,78.33,78.33,78.1,78.26,636106.0
2023-02-17 14:50:00,78.25,78.59,78.25,78.55,829423.0,78.25,78.59,78.25,78.55,829423.0
2023-02-17 15:00:00,78.55,78.74,78.41,78.6,1097107.0,78.55,78.74,78.41,78.6,1097107.0
2023-02-17 15:10:00,78.62,78.65,78.32,78.38,823322.0,78.62,78.65,78.32,78.38,823322.0
2023-02-17 15:20:00,78.39,78.44,78.02,78.06,871801.0,78.39,78.44,78.02,78.06,871801.0
2023-02-17 15:30:00,78.06,78.41,78.02,78.13,943071.0,78.06,78.41,78.02,78.13,943071.0
2023-02-17 15:40:00,78.13,78.25,78.04,78.17,889021.0,78.13,78.25,78.04,78.17,889021.0
2023-02-17 15:50:00,78.17,78.53,78.17,78.51,1847350.0,78.17,78.53,78.17,78.51,1847350.0
2023-02-21 09:30:00,77.15,78.25,76.74,78.2,2780311.0,77.15,78.25,76.74,78.2,2780311.0
2023-02-21 09:40:00,78.19,78.46,77.95,78.03,2053170.0,78.19,78.46,77.95,78.03,2053170.0
2023-02-21 09:50:00,78.04,78.4,77.61,77.7,1656250.0,78.04,78.4,77.61,77.7,1656250.0
2023-02-21 10:00:00,77.69,78.0,77.37,77.47,1207193.0,77.69,78.0,77.37,77.47,1207193.0
2023-02-21 10:10:00,77.45,77.55,77.12,77.44,1153655.0,77.45,77.55,77.12,77.44,1153655.0
2023-02-21 10:20:00,77.44,77.94,77.15,77.17,1661294.0,77.44,77.94,77.15,77.17,1661294.0
2023-02-21 10:30:00,77.17,77.8,77.14,77.44,1340255.0,77.17,77.8,77.14,77.44,1340255.0
2023-02-21 10:40:00,77.44,77.77,77.34,77.41,924345.0,77.44,77.77,77.34,77.41,924345.0
2023-02-21 10:50:00,77.4,77.53,77.1,77.16,796226.0,77.4,77.53,77.1,77.16,796226.0
2023-02-21 11:00:00,77.17,77.45,77.15,77.2,751684.0,77.17,77.45,77.15,77.2,751684.0
2023-02-21 11:10:00,77.19,77.4,77.05,77.22,790748.0,77.19,77.4,77.05,77.22,790748.0
2023-02-21 11:20:00,77.21,77.5,77.13,77.19,900871.0,77.21,77.5,77.13,77.19,900871.0
2023-02-21 11:30:00,77.18,77.37,76.92,77.23,883802.0,77.18,77.37,76.92,77.23,883802.0
2023-02-21 11:40:00,77.23,77.41,77.12,77.16,661039.0,77.23,77.41,77.12,77.16,661039.0
2023-02-21 11:50:00,77.16,77.16,76.78,76.81,829256.0,77.16,77.16,76.78,76.81,829256.0
2023-02-21 12:00:00,76.81,76.95,76.7,76.91,854056.0,76.81,76.95,76.7,76.91,854056.0
2023-02-21 12:10:00,76.9,77.02,76.74,77.0,568880.0,76.9,77.02,76.74,77.0,568880.0
2023-02-21 12:20:00,77.0,77.02,76.58,76.61,681752.0,77.0,77.02,76.58,76.61,681752.0
2023-02-21 12:30:00,76.61,76.9,76.55,76.89,690492.0,76.61,76.9,76.55,76.89,690492.0
2023-02-21 12:40:00,76.88,77.07,76.72,77.06,741416.0,76.88,77.07,76.72,77.06,741416.0
2023-02-21 12:50:00,77.06,77.19,76.96,77.16,803902.0,77.06,77.19,76.96,77.16,803902.0
2023-02-21 13:00:00,77.14,77.2,76.89,76.92,571400.0,77.14,77.2,76.89,76.92,571400.0
2023-02-21 13:10:00,76.92,77.0,76.87,76.99,394848.0,76.92,77.0,76.87,76.99,394848.0
2023-02-21 13:20:00,76.99,77.19,76.97,77.09,535386.0,76.99,77.19,76.97,77.09,535386.0
2023-02-21 13:30:00,77.1,77.24,77.04,77.17,494203.0,77.1,77.24,77.04,77.17,494203.0
2023-02-21 13:40:00,77.17,77.3,77.11,77.22,422067.0,77.17,77.3,77.11,77.22,422067.0
2023-02-21 13:50:00,77.22,77.23,77.03,77.16,466221.0,77.22,77.23,77.03,77.16,466221.0
2023-02-21 14:00:00,77.17,77.18,76.95,77.08,500276.0,77.17,77.18,76.95,77.08,500276.0
2023-02-21 14:10:00,77.08,77.15,76.92,76.98,559455.0,77.08,77.15,76.92,76.98,559455.0
2023-02-21 14:20:00,76.98,77.2,76.92,77.11,551880.0,76.98,77.2,76.92,77.11,551880.0
2023-02-21 14:30:00,77.11,77.32,77.07,77.32,513561.0,77.11,77.32,77.07,77.32,513561.0
2023-02-21 14:40:00,77.32,77.48,77.2,77.35,885792.0,77.32,77.48,77.2,77.35,885792.0
2023-02-21 14:50:00,77.34,77.35,76.99,77.07,606794.0,77.34,77.35,76.99,77.07,606794.0
2023-02-21 15:00:00,77.06,77.32,76.92,76.99,870784.0,77.06,77.32,76.92,76.99,870784.0
2023-02-21 15:10:00,76.99,77.04,76.76,76.78,726528.0,76.99,77.04,76.76,76.78,726528.0
2023-02-21 15:20:00,76.77,76.77,76.45,76.51,961271.0,76.77,76.77,76.45,76.51,961271.0
2023-02-21 15:30:00,76.52,76.88,76.48,76.63,1119486.0,76.52,76.88,76.48,76.63,1119486.0
2023-02-21 15:40:00,76.62,76.98,76.58,76.92,1010332.0,76.62,76.98,76.58,76.92,1010332.0
2023-02-21 15:50:00,76.94,77.06,76.7,76.74,2080003.0,76.94,77.06,76.7,76.74,2080003.0
2023-02-22 09:30:00,76.93,77.68,76.78,77.6,2672868.0,76.93,77.68,76.78,77.6,2672868.0
2023-02-22 09:40:00,77.59,78.13,77.4,77.6,2356402.0,77.59,78.13,77.4,77.6,2356402.0
2023-02-22 09:50:00,77.62,77.82,77.06,77.11,1720454.0,77.62,77.82,77.06,77.11,1720454.0
2023-02-22 10:00:00,77.11,77.17,76.74,76.79,1372120.0,77.11,77.17,76.74,76.79,1372120.0
2023-02-22 10:10:00,76.79,76.8,76.35,76.49,1477115.0,76.79,76.8,76.35,76.49,1477115.0
2023-02-22 10:20:00,76.49,77.09,76.49,76.54,1280758.0,76.49,77.09,76.49,76.54,1280758.0
2023-02-22 10:30:00,76.55,76.66,75.92,76.15,1745599.0,76.55,76.66,75.92,76.15,1745599.0
2023-02-22 10:40:00,76.16,76.38,76.09,76.33,1237879.0,76.16,76.38,76.09,76.33,1237879.0
2023-02-22 10:50:00,76.33,76.39,76.1,76.24,1180631.0,76.33,76.39,76.1,76.24,1180631.0
2023-02-22 11:00:00,76.24,76.58,76.22,76.58,936009.0,76.24,76.58,76.22,76.58,936009.0
2023-02-22 11:10:00,76.58,76.67,76.26,76.46,764779.0,76.58,76.67,76.26,76.46,764779.0
2023-02-22 11:20:00,76.47,76.9,76.46,76.54,842585.0,76.47,76.9,76.46,76.54,842585.0
2023-02-22 11:30:00,76.55,76.66,76.34,76.36,664234.0,76.55,76.66,76.34,76.36,664234.0
2023-02-22 11:40:00,76.36,76.53,76.31,76.5,557365.0,76.36,76.53,76.31,76.5,557365.0
2023-02-22 11:50:00,76.49,76.93,76.48,76.9,824063.0,76.49,76.93,76.48,76.9,824063.0
2023-02-22 12:00:00,76.9,77.08,76.73,77.03,826235.0,76.9,77.08,76.73,77.03,826235.0
2023-02-22 12:10:00,77.04,77.3,77.0,77.19,1091068.0,77.04,77.3,77.0,77.19,1091068.0
2023-02-22 12:20:00,77.2,77.37,77.15,77.16,663055.0,77.2,77.37,77.15,77.16,663055.0
2023-02-22 12:30:00,77.17,77.29,77.09,77.16,640394.0,77.17,77.29,77.09,77.16,640394.0
2023-02-22 12:40:00,77.17,77.31,77.12,77.3,648374.0,77.17,77.31,77.12,77.3,648374.0
2023-02-22 12:50:00,77.29,77.31,77.09,77.14,577403.0,77.29,77.31,77.09,77.14,577403.0
2023-02-22 13:00:00,77.12,77.29,77.03,77.21,577875.0,77.12,77.29,77.03,77.21,577875.0
2023-02-22 13:10:00,77.2,77.21,76.83,76.89,835344.0,77.2,77.21,76.83,76.89,835344.0
2023-02-22 13:20:00,76.9,77.07,76.82,77.07,642732.0,76.9,77.07,76.82,77.07,642732.0
2023-02-22 13:30:00,77.06,77.2,76.92,77.17,532930.0,77.06,77.2,76.92,77.17,532930.0
2023-02-22 13:40:00,77.17,77.22,76.95,77.11,370284.0,77.17,77.22,76.95,77.11,370284.0
2023-02-22 13:50:00,77.11,77.12,76.88,76.99,494710.0,77.11,77.12,76.88,76.99,494710.0
2023-02-22 14:00:00,76.97,77.43,76.55,77.12,1952741.0,76.97,77.43,76.55,77.12,1952741.0
2023-02-22 14:10:00,77.13,77.28,76.45,76.94,1294093.0,77.13,77.28,76.45,76.94,1294093.0
2023-02-22 14:20:00,76.94,77.18,76.73,76.87,1110383.0,76.94,77.18,76.73,76.87,1110383.0
2023-02-22 14:30:00,76.85,76.89,76.48,76.69,898792.0,76.85,76.89,76.48,76.69,898792.0
2023-02-22 14:40:00,76.69,76.95,76.45,76.94,990122.0,76.69,76.95,76.45,76.94,990122.0
2023-02-22 14:50:00,76.94,76.97,76.07,76.1,1166093.0,76.94,76.97,76.07,76.1,1166093.0
2023-02-22 15:00:00,76.1,76.53,76.07,76.43,1110834.0,76.1,76.53,76.07,76.43,1110834.0
2023-02-22 15:10:00,76.42,76.65,76.34,76.55,992959.0,76.42,76.65,76.34,76.55,992959.0
2023-02-22 15:20:00,76.54,76.8,76.36,76.43,1276760.0,76.54,76.8,76.36,76.43,1276760.0
2023-02-22 15:30:00,76.42,76.6,76.18,76.21,1100554.0,76.42,76.6,76.18,76.21,1100554.0
2023-02-22 15:40:00,76.23,76.41,76.15,76.39,1123111.0,76.23,76.41,76.15,76.39,1123111.0
2023-02-22 15:50:00,76.38,76.65,76.05,76.64,2210977.0,76.38,76.65,76.05,76.64,2210977.0
2023-02-23 09:30:00,80.63,81.79,79.75,79.99,7147800.0,80.63,81.79,79.75,79.99,7147800.0
2023-02-23 09:40:00,79.99,80.66,79.61,80.14,4676028.0,79.99,80.66,79.61,80.14,4676028.0
2023-02-23 09:50:00,80.15,80.86,79.76,80.23,3791817.0,80.15,80.86,79.76,80.23,3791817.0
2023-02-23 10:00:00,80.24,80.59,79.41,79.59,3339704.0,80.24,80.59,79.41,79.59,3339704.0
2023-02-23 10:10:00,79.59,80.05,79.29,79.75,2523420.0,79.59,80.05,79.29,79.75,2523420.0
2023-02-23 10:20:00,79.75,80.14,79.47,79.82,2197936.0,79.75,80.14,79.47,79.82,2197936.0
2023-02-23 10:30:00,79.82,80.06,79.38,79.94,2133936.0,79.82,80.06,79.38,79.94,2133936.0
2023-02-23 10:40:00,79.92,80.04,79.44,79.51,1630051.0,79.92,80.04,79.44,79.51,1630051.0
2023-02-23 10:50:00,79.51,79.54,79.09,79.2,1662850.0,79.51,79.54,79.09,79.2,1662850.0
2023-02-23 11:00:00,79.2,79.51,78.89,79.03,1586246.0,79.2,79.51,78.89,79.03,1586246.0
2023-02-23 11:10:00,79.03,79.28,78.75,78.76,1362438.0,79.03,79.28,78.75,78.76,1362438.0
2023-02-23 11:20:00,78.76,79.15,78.61,79.04,1236184.0,78.76,79.15,78.61,79.04,1236184.0
2023-02-23 11:30:00,79.03,79.09,78.57,78.65,859802.0,79.03,79.09,78.57,78.65,859802.0
2023-02-23 11:40:00,78.66,78.66,78.22,78.45,1170123.0,78.66,78.66,78.22,78.45,1170123.0
2023-02-23 11:50:00,78.44,78.64,78.06,78.1,974513.0,78.44,78.64,78.06,78.1,974513.0
2023-02-23 12:00:00,78.11,78.58,78.05,78.52,1011311.0,78.11,78.58,78.05,78.52,1011311.0
2023-02-23 12:10:00,78.52,78.54,78.12,78.47,1082323.0,78.52,78.54,78.12,78.47,1082323.0
2023-02-23 12:20:00,78.48,78.54,78.28,78.44,809361.0,78.48,78.54,78.28,78.44,809361.0
2023-02-23 12:30:00,78.45,78.64,78.22,78.25,906183.0,78.45,78.64,78.22,78.25,906183.0
2023-02-23 12:40:00,78.25,78.47,78.14,78.31,834777.0,78.25,78.47,78.14,78.31,834777.0
2023-02-23 12:50:00,78.31,78.44,78.24,78.42,660959.0,78.31,78.44,78.24,78.42,660959.0
2023-02-23 13:00:00,78.43,78.66,77.96,78.13,1216295.0,78.43,78.66,77.96,78.13,1216295.0
2023-02-23 13:10:00,78.12,78.33,78.05,78.32,861588.0,78.12,78.33,78.05,78.32,861588.0
2023-02-23 13:20:00,78.32,78.37,78.13,78.34,715399.0,78.32,78.37,78.13,78.34,715399.0
2023-02-23 13:30:00,78.34,78.44,78.2,78.43,535094.0,78.34,78.44,78.2,78.43,535094.0
2023-02-23 13:40:00,78.42,79.01,78.4,79.0,1457182.0,78.42,79.01,78.4,79.0,1457182.0
2023-02-23 13:50:00,79.0,79.09,78.72,78.92,831295.0,79.0,79.09,78.72,78.92,831295.0
2023-02-23 14:00:00,78.91,79.2,78.81,79.2,1002602.0,78.91,79.2,78.81,79.2,1002602.0
2023-02-23 14:10:00,79.19,79.64,79.13,79.61,1483956.0,79.19,79.64,79.13,79.61,1483956.0
2023-02-23 14:20:00,79.6,79.8,79.56,79.66,1155854.0,79.6,79.8,79.56,79.66,1155854.0
2023-02-23 14:30:00,79.65,80.02,79.65,79.94,1325912.0,79.65,80.02,79.65,79.94,1325912.0
2023-02-23 14:40:00,79.95,79.99,79.71,79.83,1175552.0,79.95,79.99,79.71,79.83,1175552.0
2023-02-23 14:50:00,79.83,79.87,79.52,79.57,984171.0,79.83,79.87,79.52,79.57,984171.0
2023-02-23 15:00:00,79.58,80.17,79.58,79.78,1634345.0,79.58,80.17,79.58,79.78,1634345.0
2023-02-23 15:10:00,79.79,79.87,79.66,79.73,1338328.0,79.79,79.87,79.66,79.73,1338328.0
2023-02-23 15:20:00,79.72,80.22,79.68,80.2,1068152.0,79.72,80.22,79.68,80.2,1068152.0
2023-02-23 15:30:00,80.2,80.36,80.05,80.27,1392877.0,80.2,80.36,80.05,80.27,1392877.0
2023-02-23 15:40:00,80.28,80.36,79.8,79.82,1707271.0,80.28,80.36,79.8,79.82,1707271.0
2023-02-23 15:50:00,79.81,79.9,79.55,79.73,2984265.0,79.81,79.9,79.55,79.73,2984265.0
2023-02-24 09:30:00,77.75,78.78,77.27,78.71,3062168.0,77.75,78.78,77.27,78.71,3062168.0
2023-02-24 09:40:00,78.73,78.81,77.76,77.95,2278628.0,78.73,78.81,77.76,77.95,2278628.0
2023-02-24 09:50:00,77.97,78.59,77.88,78.04,1695866.0,77.97,78.59,77.88,78.04,1695866.0
2023-02-24 10:00:00,78.05,78.32,77.59,77.74,1823792.0,78.05,78.32,77.59,77.74,1823792.0
2023-02-24 10:10:00,77.72,77.93,77.41,77.72,1737035.0,77.72,77.93,77.41,77.72,1737035.0
2023-02-24 10:20:00,77.72,77.85,77.47,77.79,1063876.0,77.72,77.85,77.47,77.79,1063876.0
2023-02-24 10:30:00,77.79,77.82,77.41,77.47,1103034.0,77.79,77.82,77.41,77.47,1103034.0
2023-02-24 10:40:00,77.47,77.67,77.34,77.37,1130831.0,77.47,77.67,77.34,77.37,1130831.0
2023-02-24 10:50:00,77.38,77.53,77.22,77.32,945847.0,77.38,77.53,77.22,77.32,945847.0
2023-02-24 11:00:00,77.33,77.36,76.94,77.2,1796399.0,77.33,77.36,76.94,77.2,1796399.0
2023-02-24 11:10:00,77.2,77.47,77.14,77.33,917080.0,77.2,77.47,77.14,77.33,917080.0
2023-02-24 11:20:00,77.34,77.65,77.21,77.56,1047424.0,77.34,77.65,77.21,77.56,1047424.0
2023-02-24 11:30:00,77.56,77.64,77.35,77.44,866624.0,77.56,77.64,77.35,77.44,866624.0
2023-02-24 11:40:00,77.44,77.84,77.4,77.81,1089350.0,77.44,77.84,77.4,77.81,1089350.0
2023-02-24 11:50:00,77.81,78.02,77.62,77.78,878112.0,77.81,78.02,77.62,77.78,878112.0
2023-02-24 12:00:00,77.79,77.93,77.57,77.62,740759.0,77.79,77.93,77.57,77.62,740759.0
2023-02-24 12:10:00,77.63,77.78,77.44,77.45,548028.0,77.63,77.78,77.44,77.45,548028.0
2023-02-24 12:20:00,77.45,77.6,77.41,77.53,557355.0,77.45,77.6,77.41,77.53,557355.0
2023-02-24 12:30:00,77.53,77.74,77.36,77.38,671401.0,77.53,77.74,77.36,77.38,671401.0
2023-02-24 12:40:00,77.38,77.45,77.26,77.28,427560.0,77.38,77.45,77.26,77.28,427560.0
2023-02-24 12:50:00,77.28,77.44,77.25,77.37,435441.0,77.28,77.44,77.25,77.37,435441.0
2023-02-24 13:00:00,77.37,77.46,77.27,77.32,395849.0,77.37,77.46,77.27,77.32,395849.0
2023-02-24 13:10:00,77.31,77.41,77.23,77.39,452340.0,77.31,77.41,77.23,77.39,452340.0
2023-02-24 13:20:00,77.4,77.57,77.39,77.44,559134.0,77.4,77.57,77.39,77.44,559134.0
2023-02-24 13:30:00,77.44,77.57,77.27,77.56,650302.0,77.44,77.57,77.27,77.56,650302.0
2023-02-24 13:40:00,77.57,77.75,77.54,77.73,721022.0,77.57,77.75,77.54,77.73,721022.0
2023-02-24 13:50:00,77.74,77.78,77.62,77.7,482616.0,77.74,77.78,77.62,77.7,482616.0
2023-02-24 14:00:00,77.71,77.87,77.67,77.79,589725.0,77.71,77.87,77.67,77.79,589725.0
2023-02-24 14:10:00,77.78,77.87,77.59,77.83,643670.0,77.78,77.87,77.59,77.83,643670.0
2023-02-24 14:20:00,77.82,77.87,77.6,77.63,623304.0,77.82,77.87,77.6,77.63,623304.0
2023-02-24 14:30:00,77.64,77.78,77.54,77.66,611519.0,77.64,77.78,77.54,77.66,611519.0
2023-02-24 14:40:00,77.67,77.96,77.56,77.91,725989.0,77.67,77.96,77.56,77.91,725989.0
2023-02-24 14:50:00,77.91,78.32,77.9,78.26,1002839.0,77.91,78.32,77.9,78.26,1002839.0
2023-02-24 15:00:00,78.28,78.46,78.11,78.28,1219272.0,78.28,78.46,78.11,78.28,1219272.0
2023-02-24 15:10:00,78.29,78.32,78.01,78.19,830868.0,78.29,78.32,78.01,78.19,830868.0
2023-02-24 15:20:00,78.19,78.29,77.94,77.95,951298.0,78.19,78.29,77.94,77.95,951298.0
2023-02-24 15:30:00,77.94,78.0,77.77,77.85,1124129.0,77.94,78.0,77.77,77.85,1124129.0
2023-02-24 15:40:00,77.85,78.09,77.8,78.08,1118207.0,77.85,78.09,77.8,78.08,1118207.0
2023-02-24 15:50:00,78.09,78.26,77.9,78.16,2309855.0,78.09,78.26,77.9,78.16,2309855.0
2023-02-27 09:30:00,79.72,80.12,79.39,79.65,2775056.0,79.72,80.12,79.39,79.65,2775056.0
2023-02-27 09:40:00,79.66,80.1,79.19,79.33,2081401.0,79.66,80.1,79.19,79.33,2081401.0
2023-02-27 09:50:00,79.33,79.76,79.18,79.22,1492814.0,79.33,79.76,79.18,79.22,1492814.0
2023-02-27 10:00:00,79.22,79.82,79.09,79.58,1700039.0,79.22,79.82,79.09,79.58,1700039.0
2023-02-27 10:10:00,79.59,79.68,79.17,79.22,1429804.0,79.59,79.68,79.17,79.22,1429804.0
2023-02-27 10:20:00,79.22,79.37,78.98,79.03,1408736.0,79.22,79.37,78.98,79.03,1408736.0
2023-02-27 10:30:00,79.03,79.29,78.79,78.98,1381222.0,79.03,79.29,78.79,78.98,1381222.0
2023-02-27 10:40:00,78.98,79.41,78.85,79.37,1303913.0,78.98,79.41,78.85,79.37,1303913.0
2023-02-27 10:50:00,79.37,79.43,78.94,79.01,1096266.0,79.37,79.43,78.94,79.01,1096266.0
2023-02-27 11:00:00,79.01,79.29,78.93,79.25,1000385.0,79.01,79.29,78.93,79.25,1000385.0
2023-02-27 11:10:00,79.26,79.46,79.04,79.14,1080596.0,79.26,79.46,79.04,79.14,1080596.0
2023-02-27 11:20:00,79.14,79.2,78.99,79.09,975033.0,79.14,79.2,78.99,79.09,975033.0
2023-02-27 11:30:00,79.09,79.24,78.81,79.17,1015398.0,79.09,79.24,78.81,79.17,1015398.0
2023-02-27 11:40:00,79.17,79.44,79.15,79.4,875798.0,79.17,79.44,79.15,79.4,875798.0
2023-02-27 11:50:00,79.39,79.56,79.27,79.28,1032327.0,79.39,79.56,79.27,79.28,1032327.0
2023-02-27 12:00:00,79.28,79.36,78.95,79.01,750438.0,79.28,79.36,78.95,79.01,750438.0
2023-02-27 12:10:00,79.01,79.08,78.87,79.05,615077.0,79.01,79.08,78.87,79.05,615077.0
2023-02-27 12:20:00,79.05,79.17,78.82,79.15,673905.0,79.05,79.17,78.82,79.15,673905.0
2023-02-27 12:30:00,79.16,79.4,79.15,79.19,653906.0,79.16,79.4,79.15,79.19,653906.0
2023-02-27 12:40:00,79.19,79.27,79.06,79.23,503089.0,79.19,79.27,79.06,79.23,503089.0
2023-02-27 12:50:00,79.22,79.39,79.09,79.36,532957.0,79.22,79.39,79.09,79.36,532957.0
2023-02-27 13:00:00,79.37,79.46,79.25,79.42,661525.0,79.37,79.46,79.25,79.42,661525.0
2023-02-27 13:10:00,79.42,79.48,79.28,79.31,485897.0,79.42,79.48,79.28,79.31,485897.0
2023-02-27 13:20:00,79.32,79.51,79.23,79.26,570702.0,79.32,79.51,79.23,79.26,570702.0
2023-02-27 13:30:00,79.26,79.31,79.12,79.23,667094.0,79.26,79.31,79.12,79.23,667094.0
2023-02-27 13:40:00,79.24,79.29,79.08,79.1,570210.0,79.24,79.29,79.08,79.1,570210.0
2023-02-27 13:50:00,79.11,79.3,79.07,79.28,616049.0,79.11,79.3,79.07,79.28,616049.0
2023-02-27 14:00:00,79.28,79.46,79.22,79.34,773667.0,79.28,79.46,79.22,79.34,773667.0
2023-02-27 14:10:00,79.33,79.56,79.2,79.21,823312.0,79.33,79.56,79.2,79.21,823312.0
2023-02-27 14:20:00,79.21,79.23,79.12,79.19,383619.0,79.21,79.23,79.12,79.19,383619.0
2023-02-27 14:30:00,79.19,79.21,78.97,79.06,537715.0,79.19,79.21,78.97,79.06,537715.0
2023-02-27 14:40:00,79.05,79.07,78.75,78.82,835821.0,79.05,79.07,78.75,78.82,835821.0
2023-02-27 14:50:00,78.82,78.97,78.75,78.87,611721.0,78.82,78.97,78.75,78.87,611721.0
2023-02-27 15:00:00,78.86,78.91,78.65,78.67,719635.0,78.86,78.91,78.65,78.67,719635.0
2023-02-27 15:10:00,78.67,78.83,78.6,78.79,686664.0,78.67,78.83,78.6,78.79,686664.0
2023-02-27 15:20:00,78.79,78.87,78.68,78.83,734363.0,78.79,78.87,78.68,78.83,734363.0
2023-02-27 15:30:00,78.82,78.88,78.53,78.59,995642.0,78.82,78.88,78.53,78.59,995642.0
2023-02-27 15:40:00,78.59,78.84,78.54,78.67,1168753.0,78.59,78.84,78.54,78.67,1168753.0
2023-02-27 15:50:00,78.66,78.84,78.54,78.77,1567486.0,78.66,78.84,78.54,78.77,1567486.0
2023-02-28 09:30:00,77.88,77.94,77.42,77.7,2370462.0,77.88,77.94,77.42,77.7,2370462.0
2023-02-28 09:40:00,77.69,78.37,77.65,77.82,2160135.0,77.69,78.37,77.65,77.82,2160135.0
2023-02-28 09:50:00,77.82,78.04,77.68,77.94,1306926.0,77.82,78.04,77.68,77.94,1306926.0
2023-02-28 10:00:00,77.94,78.59,77.79,78.46,1963395.0,77.94,78.59,77.79,78.46,1963395.0
2023-02-28 10:10:00,78.46,78.72,78.3,78.48,1969571.0,78.46,78.72,78.3,78.48,1969571.0
2023-02-28 10:20:00,78.48,78.69,77.98,78.02,1360221.0,78.48,78.69,77.98,78.02,1360221.0
2023-02-28 10:30:00,78.02,78.43,77.92,78.35,1173526.0,78.02,78.43,77.92,78.35,1173526.0
2023-02-28 10:40:00,78.35,78.5,78.1,78.19,808395.0,78.35,78.5,78.1,78.19,808395.0
2023-02-28 10:50:00,78.19,78.3,77.96,78.23,860519.0,78.19,78.3,77.96,78.23,860519.0
2023-02-28 11:00:00,78.23,78.5,78.23,78.43,763568.0,78.23,78.5,78.23,78.43,763568.0
2023-02-28 11:10:00,78.44,78.61,78.29,78.46,935342.0,78.44,78.61,78.29,78.46,935342.0
2023-02-28 11:20:00,78.45,78.67,78.43,78.63,743694.0,78.45,78.67,78.43,78.63,743694.0
2023-02-28 11:30:00,78.62,78.85,78.54,78.72,1010742.0,78.62,78.85,78.54,78.72,1010742.0
2023-02-28 11:40:00,78.71,78.89,78.57,78.61,899402.0,78.71,78.89,78.57,78.61,899402.0
2023-02-28 11:50:00,78.62,78.75,78.47,78.75,714341.0,78.62,78.75,78.47,78.75,714341.0
2023-02-28 12:00:00,78.75,79.04,78.72,79.03,942488.0,78.75,79.04,78.72,79.03,942488.0
2023-02-28 12:10:00,79.03,79.21,79.03,79.18,975416.0,79.03,79.21,79.03,79.18,975416.0
2023-02-28 12:20:00,79.18,79.38,79.14,79.38,769375.0,79.18,79.38,79.14,79.38,769375.0
2023-02-28 12:30:00,79.38,79.4,79.22,79.28,676998.0,79.38,79.4,79.22,79.28,676998.0
2023-02-28 12:40:00,79.27,79.44,79.21,79.32,604618.0,79.27,79.44,79.21,79.32,604618.0
2023-02-28 12:50:00,79.32,79.47,79.27,79.31,460332.0,79.32,79.47,79.27,79.31,460332.0
2023-02-28 13:00:00,79.3,79.7,79.28,79.63,749202.0,79.3,79.7,79.28,79.63,749202.0
2023-02-28 13:10:00,79.64,79.75,79.6,79.7,732312.0,79.64,79.75,79.6,79.7,732312.0
2023-02-28 13:20:00,79.71,79.81,79.62,79.69,518445.0,79.71,79.81,79.62,79.69,518445.0
2023-02-28 13:30:00,79.69,79.77,79.44,79.68,746907.0,79.69,79.77,79.44,79.68,746907.0
2023-02-28 13:40:00,79.68,79.91,79.66,79.84,858851.0,79.68,79.91,79.66,79.84,858851.0
2023-02-28 13:50:00,79.85,80.02,79.78,79.92,700706.0,79.85,80.02,79.78,79.92,700706.0
2023-02-28 14:00:00,79.91,80.01,79.68,79.84,630670.0,79.91,80.01,79.68,79.84,630670.0
2023-02-28 14:10:00,79.85,80.14,79.78,79.89,811063.0,79.85,80.14,79.78,79.89,811063.0
2023-02-28 14:20:00,79.89,80.01,79.72,79.77,558138.0,79.89,80.01,79.72,79.77,558138.0
2023-02-28 14:30:00,79.78,79.8,79.63,79.77,540625.0,79.78,79.8,79.63,79.77,540625.0
2023-02-28 14:40:00,79.78,79.78,79.59,79.68,442975.0,79.78,79.78,79.59,79.68,442975.0
2023-02-28 14:50:00,79.69,79.76,79.38,79.46,782033.0,79.69,79.76,79.38,79.46,782033.0
2023-02-28 15:00:00,79.47,79.48,79.13,79.21,864156.0,79.47,79.48,79.13,79.21,864156.0
2023-02-28 15:10:00,79.2,79.36,79.04,79.29,746422.0,79.2,79.36,79.04,79.29,746422.0
2023-02-28 15:20:00,79.29,79.31,78.91,79.04,786019.0,79.29,79.31,78.91,79.04,786019.0
2023-02-28 15:30:00,79.05,79.06,78.77,78.93,744496.0,79.05,79.06,78.77,78.93,744496.0
2023-02-28 15:40:00,78.93,78.99,78.71,78.73,605002.0,78.93,78.99,78.71,78.73,605002.0
2023-02-28 15:50:00,78.73,78.94,78.55,78.57,1847820.0,78.73,78.94,78.55,78.57,1847820.0
2023-03-01 09:30:00,78.74,79.05,78.13,79.04,2024321.0,78.74,79.05,78.13,79.04,2024321.0
2023-03-01 09:40:00,79.05,79.95,78.97,79.91,2558018.0,79.05,79.95,78.97,79.91,2558018.0
2023-03-01 09:50:00,79.91,80.29,79.72,79.95,2439236.0,79.91,80.29,79.72,79.95,2439236.0
2023-03-01 10:00:00,79.99,80.27,79.23,79.25,2472239.0,79.99,80.27,79.23,79.25,2472239.0
2023-03-01 10:10:00,79.26,79.26,78.75,78.95,1985137.0,79.26,79.26,78.75,78.95,1985137.0
2023-03-01 10:20:00,78.96,79.08,78.7,78.77,1290676.0,78.96,79.08,78.7,78.77,1290676.0
2023-03-01 10:30:00,78.76,79.21,78.51,79.16,1604930.0,78.76,79.21,78.51,79.16,1604930.0
2023-03-01 10:40:00,79.16,79.56,79.16,79.22,1380924.0,79.16,79.56,79.16,79.22,1380924.0
2023-03-01 10:50:00,79.22,79.22,78.8,78.92,889883.0,79.22,79.22,78.8,78.92,889883.0
2023-03-01 11:00:00,78.92,78.92,78.22,78.24,1148802.0,78.92,78.92,78.22,78.24,1148802.0
2023-03-01 11:10:00,78.24,78.39,78.16,78.27,1123374.0,78.24,78.39,78.16,78.27,1123374.0
2023-03-01 11:20:00,78.28,78.44,78.16,78.27,928624.0,78.28,78.44,78.16,78.27,928624.0
2023-03-01 11:30:00,78.27,78.37,77.98,78.1,907234.0,78.27,78.37,77.98,78.1,907234.0
2023-03-01 11:40:00,78.1,78.5,78.1,78.41,1168026.0,78.1,78.5,78.1,78.41,1168026.0
2023-03-01 11:50:00,78.42,78.66,78.27,78.47,903776.0,78.42,78.66,78.27,78.47,903776.0
2023-03-01 12:00:00,78.47,78.56,78.25,78.55,614037.0,78.47,78.56,78.25,78.55,614037.0
2023-03-01 12:10:00,78.54,78.73,78.44,78.52,728386.0,78.54,78.73,78.44,78.52,728386.0
2023-03-01 12:20:00,78.52,78.74,78.5,78.54,630466.0,78.52,78.74,78.5,78.54,630466.0
2023-03-01 12:30:00,78.55,78.62,78.42,78.47,392884.0,78.55,78.62,78.42,78.47,392884.0
2023-03-01 12:40:00,78.46,78.66,78.39,78.61,510190.0,78.46,78.66,78.39,78.61,510190.0
2023-03-01 12:50:00,78.61,78.68,78.36,78.49,538411.0,78.61,78.68,78.36,78.49,538411.0
2023-03-01 13:00:00,78.48,78.53,78.35,78.36,393084.0,78.48,78.53,78.35,78.36,393084.0
2023-03-01 13:10:00,78.35,78.56,78.31,78.42,443008.0,78.35,78.56,78.31,78.42,443008.0
2023-03-01 13:20:00,78.42,78.42,78.19,78.22,440767.0,78.42,78.42,78.19,78.22,440767.0
2023-03-01 13:30:00,78.22,78.33,78.06,78.31,693929.0,78.22,78.33,78.06,78.31,693929.0
2023-03-01 13:40:00,78.32,78.34,78.08,78.17,577916.0,78.32,78.34,78.08,78.17,577916.0
2023-03-01 13:50:00,78.17,78.3,78.08,78.24,548318.0,78.17,78.3,78.08,78.24,548318.0
2023-03-01 14:00:00,78.24,78.25,78.01,78.14,582876.0,78.24,78.25,78.01,78.14,582876.0
2023-03-01 14:10:00,78.14,78.28,78.04,78.07,651133.0,78.14,78.28,78.04,78.07,651133.0
2023-03-01 14:20:00,78.06,78.14,77.95,77.98,482100.0,78.06,78.14,77.95,77.98,482100.0
2023-03-01 14:30:00,77.97,78.2,77.94,78.18,474790.0,77.97,78.2,77.94,78.18,474790.0
2023-03-01 14:40:00,78.19,78.19,77.99,78.0,391626.0,78.19,78.19,77.99,78.0,391626.0
2023-03-01 14:50:00,78.01,78.2,77.88,78.16,669224.0,78.01,78.2,77.88,78.16,669224.0
2023-03-01 15:00:00,78.17,78.44,78.11,78.39,843045.0,78.17,78.44,78.11,78.39,843045.0
2023-03-01 15:10:00,78.39,78.52,78.34,78.47,770309.0,78.39,78.52,78.34,78.47,770309.0
2023-03-01 15:20:00,78.48,78.52,78.14,78.29,746688.0,78.48,78.52,78.14,78.29,746688.0
2023-03-01 15:30:00,78.29,78.43,78.18,78.19,1048544.0,78.29,78.43,78.18,78.19,1048544.0
2023-03-01 15:40:00,78.2,78.41,78.15,78.38,815464.0,78.2,78.41,78.15,78.38,815464.0
2023-03-01 15:50:00,78.38,78.38,78.12,78.3,1375603.0,78.38,78.38,78.12,78.3,1375603.0
2023-03-02 09:30:00,77.57,77.69,76.65,76.91,2187430.0,77.57,77.69,76.65,76.91,2187430.0
2023-03-02 09:40:00,76.91,77.38,76.76,77.11,1781586.0,76.91,77.38,76.76,77.11,1781586.0
2023-03-02 09:50:00,77.12,77.51,77.02,77.32,1479336.0,77.12,77.51,77.02,77.32,1479336.0
2023-03-02 10:00:00,77.33,77.67,77.03,77.14,1352719.0,77.33,77.67,77.03,77.14,1352719.0
2023-03-02 10:10:00,77.14,77.29,76.94,77.03,924954.0,77.14,77.29,76.94,77.03,924954.0
2023-03-02 10:20:00,77.03,77.24,76.78,77.21,1183023.0,77.03,77.24,76.78,77.21,1183023.0
2023-03-02 10:30:00,77.21,77.45,77.13,77.17,1171261.0,77.21,77.45,77.13,77.17,1171261.0
2023-03-02 10:40:00,77.19,77.52,77.06,77.35,1189244.0,77.19,77.52,77.06,77.35,1189244.0
2023-03-02 10:50:00,77.35,77.67,77.33,77.55,1026040.0,77.35,77.67,77.33,77.55,1026040.0
2023-03-02 11:00:00,77.55,77.63,77.24,77.27,942942.0,77.55,77.63,77.24,77.27,942942.0
2023-03-02 11:10:00,77.27,77.45,77.12,77.28,739420.0,77.27,77.45,77.12,77.28,739420.0
2023-03-02 11:20:00,77.3,77.38,77.03,77.06,645512.0,77.3,77.38,77.03,77.06,645512.0
2023-03-02 11:30:00,77.06,77.2,76.91,77.0,708279.0,77.06,77.2,76.91,77.0,708279.0
2023-03-02 11:40:00,77.0,77.15,76.91,77.06,740231.0,77.0,77.15,76.91,77.06,740231.0
2023-03-02 11:50:00,77.06,77.16,76.84,77.09,694987.0,77.06,77.16,76.84,77.09,694987.0
2023-03-02 12:00:00,77.09,77.18,76.99,77.14,410170.0,77.09,77.18,76.99,77.14,410170.0
2023-03-02 12:10:00,77.14,77.2,76.97,76.98,511735.0,77.14,77.2,76.97,76.98,511735.0
2023-03-02 12:20:00,76.98,77.13,76.9,77.01,557142.0,76.98,77.13,76.9,77.01,557142.0
2023-03-02 12:30:00,77.01,77.34,77.0,77.28,851338.0,77.01,77.34,77.0,77.28,851338.0
2023-03-02 12:40:00,77.29,77.32,77.1,77.24,563498.0,77.29,77.32,77.1,77.24,563498.0
2023-03-02 12:50:00,77.24,77.56,77.21,77.52,656823.0,77.24,77.56,77.21,77.52,656823.0
2023-03-02 13:00:00,77.53,77.6,77.41,77.52,526255.0,77.53,77.6,77.41,77.52,526255.0
2023-03-02 13:10:00,77.52,77.6,77.43,77.51,443827.0,77.52,77.6,77.43,77.51,443827.0
2023-03-02 13:20:00,77.53,77.55,77.25,77.31,529047.0,77.53,77.55,77.25,77.31,529047.0
2023-03-02 13:30:00,77.31,77.96,77.3,77.64,1070700.0,77.31,77.96,77.3,77.64,1070700.0
2023-03-02 13:40:00,77.66,78.6,77.51,78.27,2593723.0,77.66,78.6,77.51,78.27,2593723.0
2023-03-02 13:50:00,78.27,79.36,78.05,79.07,5820725.0,78.27,79.36,78.05,79.07,5820725.0
2023-03-02 14:00:00,79.09,79.63,79.08,79.52,2557317.0,79.09,79.63,79.08,79.52,2557317.0
2023-03-02 14:10:00,79.52,79.84,79.32,79.42,2356038.0,79.52,79.84,79.32,79.42,2356038.0
2023-03-02 14:20:00,79.44,79.9,79.24,79.81,1653068.0,79.44,79.9,79.24,79.81,1653068.0
2023-03-02 14:30:00,79.81,80.0,79.61,79.78,1540678.0,79.81,80.0,79.61,79.78,1540678.0
2023-03-02 14:40:00,79.79,80.18,79.73,80.03,1386134.0,79.79,80.18,79.73,80.03,1386134.0
2023-03-02 14:50:00,80.04,80.34,79.98,80.25,1411232.0,80.04,80.34,79.98,80.25,1411232.0
2023-03-02 15:00:00,80.24,80.61,80.08,80.45,1926084.0,80.24,80.61,80.08,80.45,1926084.0
2023-03-02 15:10:00,80.44,80.73,80.38,80.42,1743357.0,80.44,80.73,80.38,80.42,1743357.0
2023-03-02 15:20:00,80.41,80.61,80.37,80.39,957524.0,80.41,80.61,80.37,80.39,957524.0
2023-03-02 15:30:00,80.4,80.82,80.4,80.79,1686918.0,80.4,80.82,80.4,80.79,1686918.0
2023-03-02 15:40:00,80.79,80.92,80.68,80.76,1492634.0,80.79,80.92,80.68,80.76,1492634.0
2023-03-02 15:50:00,80.76,80.76,80.22,80.43,2835966.0,80.76,80.76,80.22,80.43,2835966.0
2023-03-03 09:30:00,80.41,80.46,79.34,79.95,3623439.0,80.41,80.46,79.34,79.95,3623439.0
2023-03-03 09:40:00,79.96,80.06,79.53,79.73,2340639.0,79.96,80.06,79.53,79.73,2340639.0
2023-03-03 09:50:00,79.73,80.45,79.65,80.26,2588264.0,79.73,80.45,79.65,80.26,2588264.0
2023-03-03 10:00:00,80.25,80.37,79.59,79.8,2463572.0,80.25,80.37,79.59,79.8,2463572.0
2023-03-03 10:10:00,79.81,80.74,79.73,80.47,2393073.0,79.81,80.74,79.73,80.47,2393073.0
2023-03-03 10:20:00,80.5,80.75,80.33,80.47,1597036.0,80.5,80.75,80.33,80.47,1597036.0
2023-03-03 10:30:00,80.47,80.48,80.03,80.09,1489228.0,80.47,80.48,80.03,80.09,1489228.0
2023-03-03 10:40:00,80.08,80.27,79.97,80.14,1440270.0,80.08,80.27,79.97,80.14,1440270.0
2023-03-03 10:50:00,80.13,80.18,79.76,79.79,1150847.0,80.13,80.18,79.76,79.79,1150847.0
2023-03-03 11:00:00,79.8,79.95,79.72,79.78,1014759.0,79.8,79.95,79.72,79.78,1014759.0
2023-03-03 11:10:00,79.76,80.15,79.64,80.05,1158704.0,79.76,80.15,79.64,80.05,1158704.0
2023-03-03 11:20:00,80.05,80.09,79.8,79.87,761479.0,80.05,80.09,79.8,79.87,761479.0
2023-03-03 11:30:00,79.87,80.1,79.77,79.81,838792.0,79.87,80.1,79.77,79.81,838792.0
2023-03-03 11:40:00,79.82,79.91,79.71,79.86,581940.0,79.82,79.91,79.71,79.86,581940.0
2023-03-03 11:50:00,79.87,80.07,79.75,79.9,781595.0,79.87,80.07,79.75,79.9,781595.0
2023-03-03 12:00:00,79.91,80.09,79.89,79.93,644496.0,79.91,80.09,79.89,79.93,644496.0
2023-03-03 12:10:00,79.93,80.31,79.9,80.28,851706.0,79.93,80.31,79.9,80.28,851706.0
2023-03-03 12:20:00,80.27,80.45,80.24,80.39,1012548.0,80.27,80.45,80.24,80.39,1012548.0
2023-03-03 12:30:00,80.4,80.44,80.25,80.4,633170.0,80.4,80.44,80.25,80.4,633170.0
2023-03-03 12:40:00,80.39,80.73,80.36,80.73,1002151.0,80.39,80.73,80.36,80.73,1002151.0
2023-03-03 12:50:00,80.73,80.99,80.68,80.98,944980.0,80.73,80.99,80.68,80.98,944980.0
2023-03-03 13:00:00,80.98,81.14,80.83,81.04,1126583.0,80.98,81.14,80.83,81.04,1126583.0
2023-03-03 13:10:00,81.03,81.17,80.9,81.01,1182815.0,81.03,81.17,80.9,81.01,1182815.0
2023-03-03 13:20:00,81.01,81.12,80.93,81.09,755563.0,81.01,81.12,80.93,81.09,755563.0
2023-03-03 13:30:00,81.09,81.14,80.94,81.04,731985.0,81.09,81.14,80.94,81.04,731985.0
2023-03-03 13:40:00,81.05,81.2,80.97,81.17,609361.0,81.05,81.2,80.97,81.17,609361.0
2023-03-03 13:50:00,81.17,81.2,81.02,81.09,491733.0,81.17,81.2,81.02,81.09,491733.0
2023-03-03 14:00:00,81.08,81.3,81.01,81.27,653554.0,81.08,81.3,81.01,81.27,653554.0
2023-03-03 14:10:00,81.27,81.38,81.21,81.21,679319.0,81.27,81.38,81.21,81.21,679319.0
2023-03-03 14:20:00,81.22,81.35,81.21,81.33,541320.0,81.22,81.35,81.21,81.33,541320.0
2023-03-03 14:30:00,81.33,81.43,81.23,81.25,549147.0,81.33,81.43,81.23,81.25,549147.0
2023-03-03 14:40:00,81.25,81.43,81.22,81.27,590154.0,81.25,81.43,81.22,81.27,590154.0
2023-03-03 14:50:00,81.27,81.37,81.21,81.29,513637.0,81.27,81.37,81.21,81.29,513637.0
2023-03-03 15:00:00,81.29,81.56,81.25,81.5,776045.0,81.29,81.56,81.25,81.5,776045.0
2023-03-03 15:10:00,81.5,81.5,81.22,81.27,677235.0,81.5,81.5,81.22,81.27,677235.0
2023-03-03 15:20:00,81.26,81.5,81.25,81.5,866284.0,81.26,81.5,81.25,81.5,866284.0
2023-03-03 15:30:00,81.49,81.55,81.42,81.52,775711.0,81.49,81.55,81.42,81.52,775711.0
2023-03-03 15:40:00,81.51,81.53,81.29,81.4,1013406.0,81.51,81.53,81.29,81.4,1013406.0
2023-03-03 15:50:00,81.41,81.63,81.3,81.57,2235945.0,81.41,81.63,81.3,81.57,2235945.0
2023-03-06 09:30:00,82.03,82.17,81.15,81.78,3119220.0,82.03,82.17,81.15,81.78,3119220.0
2023-03-06 09:40:00,81.78,82.23,81.61,81.75,2592688.0,81.78,82.23,81.61,81.75,2592688.0
2023-03-06 09:50:00,81.75,81.82,81.42,81.47,1899915.0,81.75,81.82,81.42,81.47,1899915.0
2023-03-06 10:00:00,81.48,81.72,81.33,81.56,1407721.0,81.48,81.72,81.33,81.56,1407721.0
2023-03-06 10:10:00,81.56,82.37,81.55,82.34,1767565.0,81.56,82.37,81.55,82.34,1767565.0
2023-03-06 10:20:00,82.34,82.85,82.28,82.62,2595015.0,82.34,82.85,82.28,82.62,2595015.0
2023-03-06 10:30:00,82.63,82.88,82.52,82.86,1527645.0,82.63,82.88,82.52,82.86,1527645.0
2023-03-06 10:40:00,82.86,83.11,82.81,82.97,1702032.0,82.86,83.11,82.81,82.97,1702032.0
2023-03-06 10:50:00,82.97,83.3,82.86,83.26,1775812.0,82.97,83.3,82.86,83.26,1775812.0
2023-03-06 11:00:00,83.27,83.28,82.87,82.95,1335405.0,83.27,83.28,82.87,82.95,1335405.0
2023-03-06 11:10:00,82.95,82.96,82.57,82.66,1620930.0,82.95,82.96,82.57,82.66,1620930.0
2023-03-06 11:20:00,82.65,82.65,82.26,82.35,1209628.0,82.65,82.65,82.26,82.35,1209628.0
2023-03-06 11:30:00,82.34,82.43,82.24,82.41,1025849.0,82.34,82.43,82.24,82.41,1025849.0
2023-03-06 11:40:00,82.4,82.41,82.08,82.27,1262560.0,82.4,82.41,82.08,82.27,1262560.0
2023-03-06 11:50:00,82.28,82.6,82.16,82.58,1158880.0,82.28,82.6,82.16,82.58,1158880.0
2023-03-06 12:00:00,82.58,82.74,82.32,82.51,1187516.0,82.58,82.74,82.32,82.51,1187516.0
2023-03-06 12:10:00,82.5,82.79,82.5,82.76,813830.0,82.5,82.79,82.5,82.76,813830.0
2023-03-06 12:20:00,82.77,82.77,82.47,82.64,816583.0,82.77,82.77,82.47,82.64,816583.0
2023-03-06 12:30:00,82.64,82.66,82.38,82.43,457530.0,82.64,82.66,82.38,82.43,457530.0
2023-03-06 12:40:00,82.42,82.48,82.08,82.13,913709.0,82.42,82.48,82.08,82.13,913709.0
2023-03-06 12:50:00,82.13,82.21,82.04,82.14,688951.0,82.13,82.21,82.04,82.14,688951.0
2023-03-06 13:00:00,82.13,82.23,81.94,82.04,810086.0,82.13,82.23,81.94,82.04,810086.0
2023-03-06 13:10:00,82.04,82.12,81.91,82.07,821393.0,82.04,82.12,81.91,82.07,821393.0
2023-03-06 13:20:00,82.08,82.32,81.99,82.24,721580.0,82.08,82.32,81.99,82.24,721580.0
2023-03-06 13:30:00,82.23,82.23,81.78,81.82,860870.0,82.23,82.23,81.78,81.82,860870.0
2023-03-06 13:40:00,81.82,81.95,81.68,81.7,746655.0,81.82,81.95,81.68,81.7,746655.0
2023-03-06 13:50:00,81.69,81.87,81.65,81.79,671759.0,81.69,81.87,81.65,81.79,671759.0
2023-03-06 14:00:00,81.79,81.91,81.73,81.84,651418.0,81.79,81.91,81.73,81.84,651418.0
2023-03-06 14:10:00,81.84,81.93,81.55,81.56,622186.0,81.84,81.93,81.55,81.56,622186.0
2023-03-06 14:20:00,81.55,81.65,81.47,81.53,712656.0,81.55,81.65,81.47,81.53,712656.0
2023-03-06 14:30:00,81.53,81.57,81.34,81.43,883153.0,81.53,81.57,81.34,81.43,883153.0
2023-03-06 14:40:00,81.43,81.52,81.29,81.33,824782.0,81.43,81.52,81.29,81.33,824782.0
2023-03-06 14:50:00,81.33,81.63,81.27,81.4,967155.0,81.33,81.63,81.27,81.4,967155.0
2023-03-06 15:00:00,81.42,81.54,81.35,81.53,624065.0,81.42,81.54,81.35,81.53,624065.0
2023-03-06 15:10:00,81.52,81.64,81.25,81.37,945921.0,81.52,81.64,81.25,81.37,945921.0
2023-03-06 15:20:00,81.36,81.38,81.2,81.23,865858.0,81.36,81.38,81.2,81.23,865858.0
2023-03-06 15:30:00,81.23,81.44,81.22,81.31,768789.0,81.23,81.44,81.22,81.31,768789.0
2023-03-06 15:40:00,81.31,81.42,81.2,81.35,825808.0,81.31,81.42,81.2,81.35,825808.0
2023-03-06 15:50:00,81.36,81.47,81.04,81.17,1694803.0,81.36,81.47,81.04,81.17,1694803.0
2023-03-07 09:30:00,81.08,82.21,80.86,82.02,2690678.0,81.08,82.21,80.86,82.02,2690678.0
2023-03-07 09:40:00,82.04,82.25,81.71,81.99,2019427.0,82.04,82.25,81.71,81.99,2019427.0
2023-03-07 09:50:00,82.02,82.16,81.75,81.78,1174176.0,82.02,82.16,81.75,81.78,1174176.0
2023-03-07 10:00:00,81.77,81.77,80.66,80.77,2829476.0,81.77,81.77,80.66,80.77,2829476.0
2023-03-07 10:10:00,80.76,81.23,80.73,81.2,1851390.0,80.76,81.23,80.73,81.2,1851390.0
2023-03-07 10:20:00,81.2,81.58,81.1,81.37,1855871.0,81.2,81.58,81.1,81.37,1855871.0
2023-03-07 10:30:00,81.39,82.51,81.29,82.14,2308899.0,81.39,82.51,81.29,82.14,2308899.0
2023-03-07 10:40:00,82.11,82.18,81.77,82.06,1298214.0,82.11,82.18,81.77,82.06,1298214.0
2023-03-07 10:50:00,82.04,82.07,81.59,81.63,1444961.0,82.04,82.07,81.59,81.63,1444961.0
2023-03-07 11:00:00,81.63,82.53,81.56,82.46,1795426.0,81.63,82.53,81.56,82.46,1795426.0
2023-03-07 11:10:00,82.47,82.79,82.2,82.3,1677349.0,82.47,82.79,82.2,82.3,1677349.0
2023-03-07 11:20:00,82.29,82.4,82.1,82.11,1198933.0,82.29,82.4,82.1,82.11,1198933.0
2023-03-07 11:30:00,82.1,82.62,82.09,82.58,1226963.0,82.1,82.62,82.09,82.58,1226963.0
2023-03-07 11:40:00,82.6,83.66,82.46,83.57,2440321.0,82.6,83.66,82.46,83.57,2440321.0
2023-03-07 11:50:00,83.57,83.68,83.17,83.27,1943818.0,83.57,83.68,83.17,83.27,1943818.0
2023-03-07 12:00:00,83.27,83.38,83.04,83.33,1118020.0,83.27,83.38,83.04,83.33,1118020.0
2023-03-07 12:10:00,83.32,83.51,83.11,83.4,1091264.0,83.32,83.51,83.11,83.4,1091264.0
2023-03-07 12:20:00,83.41,84.15,83.41,83.73,2455337.0,83.41,84.15,83.41,83.73,2455337.0
2023-03-07 12:30:00,83.73,84.2,83.7,83.94,1344397.0,83.73,84.2,83.7,83.94,1344397.0
2023-03-07 12:40:00,83.94,84.77,83.93,84.72,2056219.0,83.94,84.77,83.93,84.72,2056219.0
2023-03-07 12:50:00,84.72,84.85,84.3,84.38,1505856.0,84.72,84.85,84.3,84.38,1505856.0
2023-03-07 13:00:00,84.38,84.54,83.98,84.12,1527060.0,84.38,84.54,83.98,84.12,1527060.0
2023-03-07 13:10:00,84.12,84.38,83.96,84.01,1124530.0,84.12,84.38,83.96,84.01,1124530.0
2023-03-07 13:20:00,84.0,84.08,83.67,83.74,1005548.0,84.0,84.08,83.67,83.74,1005548.0
2023-03-07 13:30:00,83.74,83.99,83.43,83.44,1188086.0,83.74,83.99,83.43,83.44,1188086.0
2023-03-07 13:40:00,83.43,83.46,82.77,82.9,1711580.0,83.43,83.46,82.77,82.9,1711580.0
2023-03-07 13:50:00,82.9,82.98,82.62,82.64,1463746.0,82.9,82.98,82.62,82.64,1463746.0
2023-03-07 14:00:00,82.63,82.8,82.46,82.5,1184776.0,82.63,82.8,82.46,82.5,1184776.0
2023-03-07 14:10:00,82.49,82.8,82.45,82.76,1117722.0,82.49,82.8,82.45,82.76,1117722.0
2023-03-07 14:20:00,82.75,82.81,82.31,82.38,1119408.0,82.75,82.81,82.31,82.38,1119408.0
2023-03-07 14:30:00,82.38,82.41,82.14,82.23,1207778.0,82.38,82.41,82.14,82.23,1207778.0
2023-03-07 14:40:00,82.24,82.25,81.98,81.98,825479.0,82.24,82.25,81.98,81.98,825479.0
2023-03-07 14:50:00,81.98,82.07,81.7,81.83,1279202.0,81.98,82.07,81.7,81.83,1279202.0
2023-03-07 15:00:00,81.83,82.1,81.82,81.92,1242276.0,81.83,82.1,81.82,81.92,1242276.0
2023-03-07 15:10:00,81.92,82.12,81.84,82.06,974296.0,81.92,82.12,81.84,82.06,974296.0
2023-03-07 15:20:00,82.06,82.07,81.6,81.65,967843.0,82.06,82.07,81.6,81.65,967843.0
2023-03-07 15:30:00,81.64,82.12,81.63,82.04,1148886.0,81.64,82.12,81.63,82.04,1148886.0
2023-03-07 15:40:00,82.03,82.28,82.02,82.21,1435448.0,82.03,82.28,82.02,82.21,1435448.0
2023-03-07 15:50:00,82.2,82.26,81.97,82.12,2415539.0,82.2,82.26,81.97,82.12,2415539.0
2023-03-08 09:30:00,82.79,83.18,82.28,82.58,3582979.0,82.79,83.18,82.28,82.58,3582979.0
2023-03-08 09:40:00,82.58,82.78,82.28,82.41,1727639.0,82.58,82.78,82.28,82.41,1727639.0
2023-03-08 09:50:00,82.41,83.66,82.38,83.45,2844362.0,82.41,83.66,82.38,83.45,2844362.0
2023-03-08 10:00:00,83.44,84.15,82.68,84.05,3606321.0,83.44,84.15,82.68,84.05,3606321.0
2023-03-08 10:10:00,84.06,84.57,83.88,84.13,3488228.0,84.06,84.57,83.88,84.13,3488228.0
2023-03-08 10:20:00,84.14,84.71,83.8,84.61,2569674.0,84.14,84.71,83.8,84.61,2569674.0
2023-03-08 10:30:00,84.63,85.07,84.31,84.95,2690864.0,84.63,85.07,84.31,84.95,2690864.0
2023-03-08 10:40:00,84.96,85.14,84.38,84.44,1987039.0,84.96,85.14,84.38,84.44,1987039.0
2023-03-08 10:50:00,84.45,84.69,84.29,84.46,1400461.0,84.45,84.69,84.29,84.46,1400461.0
2023-03-08 11:00:00,84.48,85.34,84.4,85.08,1704459.0,84.48,85.34,84.4,85.08,1704459.0
2023-03-08 11:10:00,85.08,85.24,84.88,85.08,1613301.0,85.08,85.24,84.88,85.08,1613301.0
2023-03-08 11:20:00,85.09,85.77,85.06,85.29,2358529.0,85.09,85.77,85.06,85.29,2358529.0
2023-03-08 11:30:00,85.3,85.37,84.92,85.08,1683714.0,85.3,85.37,84.92,85.08,1683714.0
2023-03-08 11:40:00,85.08,85.54,85.06,85.44,1803972.0,85.08,85.54,85.06,85.44,1803972.0
2023-03-08 11:50:00,85.44,85.6,85.34,85.42,1387544.0,85.44,85.6,85.34,85.42,1387544.0
2023-03-08 12:00:00,85.45,85.51,85.16,85.23,996770.0,85.45,85.51,85.16,85.23,996770.0
2023-03-08 12:10:00,85.24,85.27,84.91,85.17,1040515.0,85.24,85.27,84.91,85.17,1040515.0
2023-03-08 12:20:00,85.18,85.22,84.66,84.73,1038911.0,85.18,85.22,84.66,84.73,1038911.0
2023-03-08 12:30:00,84.72,84.9,84.54,84.77,927878.0,84.72,84.9,84.54,84.77,927878.0
2023-03-08 12:40:00,84.76,84.97,84.7,84.81,667361.0,84.76,84.97,84.7,84.81,667361.0
2023-03-08 12:50:00,84.8,84.87,84.53,84.62,756219.0,84.8,84.87,84.53,84.62,756219.0
2023-03-08 13:00:00,84.62,84.68,84.31,84.31,1504444.0,84.62,84.68,84.31,84.31,1504444.0
2023-03-08 13:10:00,84.32,84.5,84.21,84.37,925077.0,84.32,84.5,84.21,84.37,925077.0
2023-03-08 13:20:00,84.38,84.58,84.14,84.25,1048280.0,84.38,84.58,84.14,84.25,1048280.0
2023-03-08 13:30:00,84.25,84.56,84.13,84.41,1144879.0,84.25,84.56,84.13,84.41,1144879.0
2023-03-08 13:40:00,84.41,84.58,84.32,84.52,693297.0,84.41,84.58,84.32,84.52,693297.0
2023-03-08 13:50:00,84.5,84.71,84.41,84.55,959670.0,84.5,84.71,84.41,84.55,959670.0
2023-03-08 14:00:00,84.55,84.75,84.45,84.75,509415.0,84.55,84.75,84.45,84.75,509415.0
2023-03-08 14:10:00,84.75,84.94,84.75,84.84,989378.0,84.75,84.94,84.75,84.84,989378.0
2023-03-08 14:20:00,84.84,85.16,84.78,85.12,1129552.0,84.84,85.16,84.78,85.12,1129552.0
2023-03-08 14:30:00,85.12,85.24,84.95,85.13,858186.0,85.12,85.24,84.95,85.13,858186.0
2023-03-08 14:40:00,85.13,85.19,84.88,85.05,657106.0,85.13,85.19,84.88,85.05,657106.0
2023-03-08 14:50:00,85.05,85.18,84.92,84.98,750957.0,85.05,85.18,84.92,84.98,750957.0
2023-03-08 15:00:00,84.98,85.07,84.76,85.01,849333.0,84.98,85.07,84.76,85.01,849333.0
2023-03-08 15:10:00,85.01,85.05,84.72,84.75,814721.0,85.01,85.05,84.72,84.75,814721.0
2023-03-08 15:20:00,84.76,84.89,84.65,84.84,793332.0,84.76,84.89,84.65,84.84,793332.0
2023-03-08 15:30:00,84.84,85.31,84.81,85.31,1591487.0,84.84,85.31,84.81,85.31,1591487.0
2023-03-08 15:40:00,85.31,85.7,85.24,85.61,2051730.0,85.31,85.7,85.24,85.61,2051730.0
2023-03-08 15:50:00,85.63,85.65,85.35,85.41,2620847.0,85.63,85.65,85.35,85.41,2620847.0
2023-03-09 09:30:00,85.29,86.46,85.1,86.08,4727709.0,85.29,86.46,85.1,86.08,4727709.0
2023-03-09 09:40:00,86.06,86.61,85.58,86.56,3515429.0,86.06,86.61,85.58,86.56,3515429.0
2023-03-09 09:50:00,86.55,87.27,86.26,87.25,2899078.0,86.55,87.27,86.26,87.25,2899078.0
2023-03-09 10:00:00,87.25,87.81,87.07,87.71,3455679.0,87.25,87.81,87.07,87.71,3455679.0
2023-03-09 10:10:00,87.71,87.78,86.78,86.96,2881550.0,87.71,87.78,86.78,86.96,2881550.0
2023-03-09 10:20:00,86.95,87.18,86.6,86.81,2213465.0,86.95,87.18,86.6,86.81,2213465.0
2023-03-09 10:30:00,86.82,87.23,86.69,86.81,2417024.0,86.82,87.23,86.69,86.81,2417024.0
2023-03-09 10:40:00,86.81,87.16,86.38,87.07,2642316.0,86.81,87.16,86.38,87.07,2642316.0
2023-03-09 10:50:00,87.08,87.09,86.45,86.62,1695287.0,87.08,87.09,86.45,86.62,1695287.0
2023-03-09 11:00:00,86.62,86.94,86.54,86.79,1328457.0,86.62,86.94,86.54,86.79,1328457.0
2023-03-09 11:10:00,86.79,87.44,86.68,87.37,1723953.0,86.79,87.44,86.68,87.37,1723953.0
2023-03-09 11:20:00,87.37,87.4,86.9,87.06,1662574.0,87.37,87.4,86.9,87.06,1662574.0
2023-03-09 11:30:00,87.06,87.32,87.02,87.19,1353033.0,87.06,87.32,87.02,87.19,1353033.0
2023-03-09 11:40:00,87.2,87.65,87.14,87.37,1685095.0,87.2,87.65,87.14,87.37,1685095.0
2023-03-09 11:50:00,87.37,87.57,87.15,87.2,1174412.0,87.37,87.57,87.15,87.2,1174412.0
2023-03-09 12:00:00,87.2,87.24,86.35,86.68,2160104.0,87.2,87.24,86.35,86.68,2160104.0
2023-03-09 12:10:00,86.68,86.8,86.44,86.55,979267.0,86.68,86.8,86.44,86.55,979267.0
2023-03-09 12:20:00,86.55,86.98,86.52,86.87,1014693.0,86.55,86.98,86.52,86.87,1014693.0
2023-03-09 12:30:00,86.88,86.88,86.17,86.18,1118255.0,86.88,86.88,86.17,86.18,1118255.0
2023-03-09 12:40:00,86.18,86.18,85.36,85.49,1978593.0,86.18,86.18,85.36,85.49,1978593.0
2023-03-09 12:50:00,85.48,85.73,85.35,85.67,1344565.0,85.48,85.73,85.35,85.67,1344565.0
2023-03-09 13:00:00,85.68,85.88,85.53,85.55,1258087.0,85.68,85.88,85.53,85.55,1258087.0
2023-03-09 13:10:00,85.55,85.6,85.08,85.29,1398721.0,85.55,85.6,85.08,85.29,1398721.0
2023-03-09 13:20:00,85.29,85.45,84.93,85.08,1192119.0,85.29,85.45,84.93,85.08,1192119.0
2023-03-09 13:30:00,85.06,85.07,84.71,84.76,994232.0,85.06,85.07,84.71,84.76,994232.0
2023-03-09 13:40:00,84.76,85.12,84.47,84.56,1309899.0,84.76,85.12,84.47,84.56,1309899.0
2023-03-09 13:50:00,84.55,84.73,84.34,84.67,1056870.0,84.55,84.73,84.34,84.67,1056870.0
2023-03-09 14:00:00,84.67,84.71,84.23,84.56,1415717.0,84.67,84.71,84.23,84.56,1415717.0
2023-03-09 14:10:00,84.57,84.7,84.34,84.48,990362.0,84.57,84.7,84.34,84.48,990362.0
2023-03-09 14:20:00,84.48,84.81,84.47,84.58,947233.0,84.48,84.81,84.47,84.58,947233.0
2023-03-09 14:30:00,84.58,84.94,84.39,84.89,1280096.0,84.58,84.94,84.39,84.89,1280096.0
2023-03-09 14:40:00,84.89,85.17,84.73,84.81,1220134.0,84.89,85.17,84.73,84.81,1220134.0
2023-03-09 14:50:00,84.8,84.88,84.53,84.57,1025157.0,84.8,84.88,84.53,84.57,1025157.0
2023-03-09 15:00:00,84.58,84.75,84.23,84.45,1308575.0,84.58,84.75,84.23,84.45,1308575.0
2023-03-09 15:10:00,84.45,84.56,83.86,83.89,1583086.0,84.45,84.56,83.86,83.89,1583086.0
2023-03-09 15:20:00,83.9,84.12,83.59,83.81,1871892.0,83.9,84.12,83.59,83.81,1871892.0
2023-03-09 15:30:00,83.81,84.35,83.73,84.14,1753479.0,83.81,84.35,83.73,84.14,1753479.0
2023-03-09 15:40:00,84.14,84.17,83.73,84.05,1428415.0,84.14,84.17,83.73,84.05,1428415.0
2023-03-09 15:50:00,84.04,84.44,83.96,84.0,2826531.0,84.04,84.44,83.96,84.0,2826531.0
2023-03-10 09:30:00,84.58,84.87,82.85,82.93,3143818.0,84.58,84.87,82.85,82.93,3143818.0
2023-03-10 09:40:00,82.92,83.02,81.63,82.09,3078810.0,82.92,83.02,81.63,82.09,3078810.0
2023-03-10 09:50:00,82.11,82.88,81.83,82.77,2668659.0,82.11,82.88,81.83,82.77,2668659.0
2023-03-10 10:00:00,82.8,83.87,82.76,83.56,2975660.0,82.8,83.87,82.76,83.56,2975660.0
2023-03-10 10:10:00,83.54,83.54,82.53,82.54,1968258.0,83.54,83.54,82.53,82.54,1968258.0
2023-03-10 10:20:00,82.53,82.73,82.14,82.43,1709057.0,82.53,82.73,82.14,82.43,1709057.0
2023-03-10 10:30:00,82.44,83.14,82.32,82.95,1875779.0,82.44,83.14,82.32,82.95,1875779.0
2023-03-10 10:40:00,82.95,83.16,82.37,82.61,1404654.0,82.95,83.16,82.37,82.61,1404654.0
2023-03-10 10:50:00,82.61,83.85,82.5,83.81,1918591.0,82.61,83.85,82.5,83.81,1918591.0
2023-03-10 11:00:00,83.79,84.11,83.53,84.06,1644736.0,83.79,84.11,83.53,84.06,1644736.0
2023-03-10 11:10:00,84.05,84.25,83.58,83.86,1391512.0,84.05,84.25,83.58,83.86,1391512.0
2023-03-10 11:20:00,83.86,84.74,83.8,84.7,1791080.0,83.86,84.74,83.8,84.7,1791080.0
2023-03-10 11:30:00,84.7,85.45,84.67,85.21,2698464.0,84.7,85.45,84.67,85.21,2698464.0
2023-03-10 11:40:00,85.22,85.36,84.56,84.56,1839434.0,85.22,85.36,84.56,84.56,1839434.0
2023-03-10 11:50:00,84.56,84.56,83.91,84.03,1383360.0,84.56,84.56,83.91,84.03,1383360.0
2023-03-10 12:00:00,84.03,84.22,83.4,83.42,1790355.0,84.03,84.22,83.4,83.42,1790355.0
2023-03-10 12:10:00,83.4,83.92,83.29,83.79,1478460.0,83.4,83.92,83.29,83.79,1478460.0
2023-03-10 12:20:00,83.79,83.96,83.63,83.95,709185.0,83.79,83.96,83.63,83.95,709185.0
2023-03-10 12:30:00,83.94,84.43,83.77,84.26,1565642.0,83.94,84.43,83.77,84.26,1565642.0
2023-03-10 12:40:00,84.25,84.28,83.55,83.64,934854.0,84.25,84.28,83.55,83.64,934854.0
2023-03-10 12:50:00,83.64,83.76,82.85,82.94,1442018.0,83.64,83.76,82.85,82.94,1442018.0
2023-03-10 13:00:00,82.95,83.3,82.94,83.17,1035617.0,82.95,83.3,82.94,83.17,1035617.0
2023-03-10 13:10:00,83.15,83.23,82.84,82.94,947519.0,83.15,83.23,82.84,82.94,947519.0
2023-03-10 13:20:00,82.94,83.05,82.4,82.45,1188974.0,82.94,83.05,82.4,82.45,1188974.0
2023-03-10 13:30:00,82.45,82.55,82.19,82.35,1107863.0,82.45,82.55,82.19,82.35,1107863.0
2023-03-10 13:40:00,82.34,82.41,82.08,82.17,992644.0,82.34,82.41,82.08,82.17,992644.0
2023-03-10 13:50:00,82.17,82.4,82.03,82.27,991507.0,82.17,82.4,82.03,82.27,991507.0
2023-03-10 14:00:00,82.28,82.66,81.96,82.6,1762592.0,82.28,82.66,81.96,82.6,1762592.0
2023-03-10 14:10:00,82.6,82.81,82.29,82.55,1181506.0,82.6,82.81,82.29,82.55,1181506.0
2023-03-10 14:20:00,82.53,82.61,82.17,82.28,838118.0,82.53,82.61,82.17,82.28,838118.0
2023-03-10 14:30:00,82.28,82.86,82.27,82.79,1287411.0,82.28,82.86,82.27,82.79,1287411.0
2023-03-10 14:40:00,82.78,83.17,82.6,83.14,1168685.0,82.78,83.17,82.6,83.14,1168685.0
2023-03-10 14:50:00,83.11,83.2,82.73,82.97,1180541.0,83.11,83.2,82.73,82.97,1180541.0
2023-03-10 15:00:00,82.99,83.19,82.77,83.07,1094503.0,82.99,83.19,82.77,83.07,1094503.0
2023-03-10 15:10:00,83.07,83.48,82.89,82.9,1638085.0,83.07,83.48,82.89,82.9,1638085.0
2023-03-10 15:20:00,82.9,83.16,82.76,83.03,940164.0,82.9,83.16,82.76,83.03,940164.0
2023-03-10 15:30:00,83.02,83.08,82.68,82.7,1010858.0,83.02,83.08,82.68,82.7,1010858.0
2023-03-10 15:40:00,82.7,82.76,82.47,82.68,1206263.0,82.7,82.76,82.47,82.68,1206263.0
2023-03-10 15:50:00,82.67,82.81,82.53,82.69,2046729.0,82.67,82.81,82.53,82.69,2046729.0
2023-03-13 09:30:00,81.42,81.74,79.63,80.0,3073528.0,81.42,81.74,79.63,80.0,3073528.0
2023-03-13 09:40:00,80.0,80.2,78.51,79.76,3641114.0,80.0,80.2,78.51,79.76,3641114.0
2023-03-13 09:50:00,79.76,81.45,79.7,81.22,3256190.0,79.76,81.45,79.7,81.22,3256190.0
2023-03-13 10:00:00,81.2,81.21,80.0,80.97,2428617.0,81.2,81.21,80.0,80.97,2428617.0
2023-03-13 10:10:00,80.97,81.11,80.26,80.4,1958634.0,80.97,81.11,80.26,80.4,1958634.0
2023-03-13 10:20:00,80.4,81.01,80.16,80.25,1554539.0,80.4,81.01,80.16,80.25,1554539.0
2023-03-13 10:30:00,80.26,81.3,80.21,80.97,1640652.0,80.26,81.3,80.21,80.97,1640652.0
2023-03-13 10:40:00,80.95,81.08,80.41,80.72,1323009.0,80.95,81.08,80.41,80.72,1323009.0
2023-03-13 10:50:00,80.71,81.84,80.37,81.59,2039517.0,80.71,81.84,80.37,81.59,2039517.0
2023-03-13 11:00:00,81.59,82.11,81.45,81.66,1407831.0,81.59,82.11,81.45,81.66,1407831.0
2023-03-13 11:10:00,81.66,82.67,81.61,82.52,1553107.0,81.66,82.67,81.61,82.52,1553107.0
2023-03-13 11:20:00,82.54,82.84,82.21,82.8,1330672.0,82.54,82.84,82.21,82.8,1330672.0
2023-03-13 11:30:00,82.78,82.91,82.2,82.35,1279124.0,82.78,82.91,82.2,82.35,1279124.0
2023-03-13 11:40:00,82.37,83.38,82.35,83.32,1344401.0,82.37,83.38,82.35,83.32,1344401.0
2023-03-13 11:50:00,83.31,83.54,82.98,83.4,1580427.0,83.31,83.54,82.98,83.4,1580427.0
2023-03-13 12:00:00,83.41,83.83,83.01,83.59,1416433.0,83.41,83.83,83.01,83.59,1416433.0
2023-03-13 12:10:00,83.58,83.59,82.95,82.98,1059246.0,83.58,83.59,82.95,82.98,1059246.0
2023-03-13 12:20:00,82.97,83.23,82.45,82.63,979778.0,82.97,83.23,82.45,82.63,979778.0
2023-03-13 12:30:00,82.63,82.95,82.34,82.72,970636.0,82.63,82.95,82.34,82.72,970636.0
2023-03-13 12:40:00,82.73,83.31,82.43,82.48,1109432.0,82.73,83.31,82.43,82.48,1109432.0
2023-03-13 12:50:00,82.47,82.76,82.26,82.46,1018903.0,82.47,82.76,82.26,82.46,1018903.0
2023-03-13 13:00:00,82.46,82.53,82.02,82.45,811624.0,82.46,82.53,82.02,82.45,811624.0
2023-03-13 13:10:00,82.45,82.89,82.31,82.57,837492.0,82.45,82.89,82.31,82.57,837492.0
2023-03-13 13:20:00,82.56,82.65,82.17,82.43,625693.0,82.56,82.65,82.17,82.43,625693.0
2023-03-13 13:30:00,82.41,82.97,82.14,82.83,914581.0,82.41,82.97,82.14,82.83,914581.0
2023-03-13 13:40:00,82.83,82.9,82.44,82.46,743109.0,82.83,82.9,82.44,82.46,743109.0
2023-03-13 13:50:00,82.46,82.66,82.29,82.58,784744.0,82.46,82.66,82.29,82.58,784744.0
2023-03-13 14:00:00,82.59,83.08,82.57,82.85,891520.0,82.59,83.08,82.57,82.85,891520.0
2023-03-13 14:10:00,82.84,83.37,82.82,83.2,796051.0,82.84,83.37,82.82,83.2,796051.0
2023-03-13 14:20:00,83.2,83.45,83.05,83.12,807882.0,83.2,83.45,83.05,83.12,807882.0
2023-03-13 14:30:00,83.13,83.39,82.54,82.67,1178145.0,83.13,83.39,82.54,82.67,1178145.0
2023-03-13 14:40:00,82.67,82.95,82.48,82.52,925186.0,82.67,82.95,82.48,82.52,925186.0
2023-03-13 14:50:00,82.51,82.81,82.48,82.78,635535.0,82.51,82.81,82.48,82.78,635535.0
2023-03-13 15:00:00,82.79,82.96,82.33,82.54,795075.0,82.79,82.96,82.33,82.54,795075.0
2023-03-13 15:10:00,82.57,83.1,82.55,82.75,981172.0,82.57,83.1,82.55,82.75,981172.0
2023-03-13 15:20:00,82.76,82.77,82.06,82.23,1455540.0,82.76,82.77,82.06,82.23,1455540.0
2023-03-13 15:30:00,82.24,82.65,82.15,82.64,1346060.0,82.24,82.65,82.15,82.64,1346060.0
2023-03-13 15:40:00,82.64,82.96,82.43,82.5,1041417.0,82.64,82.96,82.43,82.5,1041417.0
2023-03-13 15:50:00,82.49,82.49,81.98,82.0,2050827.0,82.49,82.49,81.98,82.0,2050827.0
2023-03-14 09:30:00,83.59,85.5,83.59,85.27,3696031.0,83.59,85.5,83.59,85.27,3696031.0
2023-03-14 09:40:00,85.28,86.41,85.16,85.81,3021889.0,85.28,86.41,85.16,85.81,3021889.0
2023-03-14 09:50:00,85.81,86.54,85.42,86.41,1990324.0,85.81,86.54,85.42,86.41,1990324.0
2023-03-14 10:00:00,86.4,86.7,86.29,86.43,2143165.0,86.4,86.7,86.29,86.43,2143165.0
2023-03-14 10:10:00,86.4,86.81,86.26,86.63,1909480.0,86.4,86.81,86.26,86.63,1909480.0
2023-03-14 10:20:00,86.64,87.48,86.44,87.44,2024913.0,86.64,87.48,86.44,87.44,2024913.0
2023-03-14 10:30:00,87.44,87.76,87.31,87.53,1982439.0,87.44,87.76,87.31,87.53,1982439.0
2023-03-14 10:40:00,87.55,88.12,87.53,88.06,2381437.0,87.55,88.12,87.53,88.06,2381437.0
2023-03-14 10:50:00,88.04,88.3,87.7,87.79,2207500.0,88.04,88.3,87.7,87.79,2207500.0
2023-03-14 11:00:00,87.8,87.9,87.5,87.59,1432224.0,87.8,87.9,87.5,87.59,1432224.0
2023-03-14 11:10:00,87.59,87.73,87.3,87.53,1705417.0,87.59,87.73,87.3,87.53,1705417.0
2023-03-14 11:20:00,87.53,87.83,87.3,87.79,1082482.0,87.53,87.83,87.3,87.79,1082482.0
2023-03-14 11:30:00,87.79,88.04,87.74,87.95,1105476.0,87.79,88.04,87.74,87.95,1105476.0
2023-03-14 11:40:00,87.95,88.2,87.92,88.06,1073512.0,87.95,88.2,87.92,88.06,1073512.0
2023-03-14 11:50:00,88.05,88.25,87.95,87.98,1009748.0,88.05,88.25,87.95,87.98,1009748.0
2023-03-14 12:00:00,87.98,88.13,87.85,88.09,966459.0,87.98,88.13,87.85,88.09,966459.0
2023-03-14 12:10:00,88.08,88.25,87.9,87.92,988586.0,88.08,88.25,87.9,87.92,988586.0
2023-03-14 12:20:00,87.92,87.93,87.44,87.46,1187392.0,87.92,87.93,87.44,87.46,1187392.0
2023-03-14 12:30:00,87.45,87.88,87.41,87.82,995981.0,87.45,87.88,87.41,87.82,995981.0
2023-03-14 12:40:00,87.81,88.0,87.47,88.0,834985.0,87.81,88.0,87.47,88.0,834985.0
2023-03-14 12:50:00,87.98,88.03,87.71,87.97,961910.0,87.98,88.03,87.71,87.97,961910.0
2023-03-14 13:00:00,87.99,88.15,87.8,87.8,874969.0,87.99,88.15,87.8,87.8,874969.0
2023-03-14 13:10:00,87.8,87.8,86.97,87.21,1555231.0,87.8,87.8,86.97,87.21,1555231.0
2023-03-14 13:20:00,87.21,87.67,87.09,87.52,1162887.0,87.21,87.67,87.09,87.52,1162887.0
2023-03-14 13:30:00,87.5,87.64,87.21,87.63,871462.0,87.5,87.64,87.21,87.63,871462.0
2023-03-14 13:40:00,87.63,87.76,87.25,87.54,793820.0,87.63,87.76,87.25,87.54,793820.0
2023-03-14 13:50:00,87.54,87.54,87.03,87.11,758776.0,87.54,87.54,87.03,87.11,758776.0
2023-03-14 14:00:00,87.1,87.26,86.61,86.89,1130091.0,87.1,87.26,86.61,86.89,1130091.0
2023-03-14 14:10:00,86.89,87.11,86.73,86.92,919322.0,86.89,87.11,86.73,86.92,919322.0
2023-03-14 14:20:00,86.92,87.32,86.74,87.27,853574.0,86.92,87.32,86.74,87.27,853574.0
2023-03-14 14:30:00,87.27,87.33,86.89,86.98,1039940.0,87.27,87.33,86.89,86.98,1039940.0
2023-03-14 14:40:00,86.98,87.02,86.73,86.84,794690.0,86.98,87.02,86.73,86.84,794690.0
2023-03-14 14:50:00,86.83,86.99,86.4,86.47,937051.0,86.83,86.99,86.4,86.47,937051.0
2023-03-14 15:00:00,86.47,86.67,86.01,86.1,1145846.0,86.47,86.67,86.01,86.1,1145846.0
2023-03-14 15:10:00,86.08,86.12,85.77,86.12,1382956.0,86.08,86.12,85.77,86.12,1382956.0
2023-03-14 15:20:00,86.13,86.18,85.86,86.14,876973.0,86.13,86.18,85.86,86.14,876973.0
2023-03-14 15:30:00,86.14,86.56,86.01,86.37,1218483.0,86.14,86.56,86.01,86.37,1218483.0
2023-03-14 15:40:00,86.36,86.67,86.27,86.57,1146524.0,86.36,86.67,86.27,86.57,1146524.0
2023-03-14 15:50:00,86.58,87.52,86.42,87.47,3394938.0,86.58,87.52,86.42,87.47,3394938.0
2023-03-15 09:30:00,86.74,88.14,86.56,87.36,4083748.0,86.74,88.14,86.56,87.36,4083748.0
2023-03-15 09:40:00,87.34,87.97,86.87,87.84,2717075.0,87.34,87.97,86.87,87.84,2717075.0
2023-03-15 09:50:00,87.84,87.85,86.61,86.86,2128489.0,87.84,87.85,86.61,86.86,2128489.0
2023-03-15 10:00:00,86.84,87.43,86.36,87.1,2375061.0,86.84,87.43,86.36,87.1,2375061.0
2023-03-15 10:10:00,87.08,87.42,86.42,86.68,1924475.0,87.08,87.42,86.42,86.68,1924475.0
2023-03-15 10:20:00,86.68,86.99,86.3,86.45,1809208.0,86.68,86.99,86.3,86.45,1809208.0
2023-03-15 10:30:00,86.45,86.85,86.21,86.74,1577526.0,86.45,86.85,86.21,86.74,1577526.0
2023-03-15 10:40:00,86.74,87.0,86.44,86.51,1359700.0,86.74,87.0,86.44,86.51,1359700.0
2023-03-15 10:50:00,86.51,87.14,86.22,87.09,1698405.0,86.51,87.14,86.22,87.09,1698405.0
2023-03-15 11:00:00,87.11,87.52,86.93,87.3,1780060.0,87.11,87.52,86.93,87.3,1780060.0
2023-03-15 11:10:00,87.3,87.8,87.28,87.72,1466315.0,87.3,87.8,87.28,87.72,1466315.0
2023-03-15 11:20:00,87.74,87.74,86.79,86.82,1661175.0,87.74,87.74,86.79,86.82,1661175.0
2023-03-15 11:30:00,86.82,87.19,86.67,87.03,1248330.0,86.82,87.19,86.67,87.03,1248330.0
2023-03-15 11:40:00,87.04,88.03,87.03,87.93,1920661.0,87.04,88.03,87.03,87.93,1920661.0
2023-03-15 11:50:00,87.93,87.98,87.54,87.59,1484603.0,87.93,87.98,87.54,87.59,1484603.0
2023-03-15 12:00:00,87.59,87.98,87.09,87.1,1607951.0,87.59,87.98,87.09,87.1,1607951.0
2023-03-15 12:10:00,87.09,87.48,86.98,87.09,1493859.0,87.09,87.48,86.98,87.09,1493859.0
2023-03-15 12:20:00,87.09,87.14,86.68,86.99,1352309.0,87.09,87.14,86.68,86.99,1352309.0
2023-03-15 12:30:00,86.99,87.03,86.66,86.78,1060313.0,86.99,87.03,86.66,86.78,1060313.0
2023-03-15 12:40:00,86.78,87.7,86.6,86.92,1091970.0,86.78,87.7,86.6,86.92,1091970.0
2023-03-15 12:50:00,86.92,86.95,86.55,86.67,807751.0,86.92,86.95,86.55,86.67,807751.0
2023-03-15 13:00:00,86.66,87.12,86.65,87.01,996099.0,86.66,87.12,86.65,87.01,996099.0
2023-03-15 13:10:00,87.03,87.57,86.99,87.38,1426807.0,87.03,87.57,86.99,87.38,1426807.0
2023-03-15 13:20:00,87.37,87.94,87.25,87.88,1417067.0,87.37,87.94,87.25,87.88,1417067.0
2023-03-15 13:30:00,87.88,87.95,87.53,87.78,1548075.0,87.88,87.95,87.53,87.78,1548075.0
2023-03-15 13:40:00,87.79,87.83,87.17,87.23,951702.0,87.79,87.83,87.17,87.23,951702.0
2023-03-15 13:50:00,87.22,87.86,87.19,87.8,1293461.0,87.22,87.86,87.19,87.8,1293461.0
2023-03-15 14:00:00,87.8,88.11,87.53,87.89,1382669.0,87.8,88.11,87.53,87.89,1382669.0
2023-03-15 14:10:00,87.89,88.38,87.77,88.3,1424426.0,87.89,88.38,87.77,88.3,1424426.0
2023-03-15 14:20:00,88.3,89.54,88.18,89.31,2993490.0,88.3,89.54,88.18,89.31,2993490.0
2023-03-15 14:30:00,89.32,89.6,89.1,89.33,1955008.0,89.32,89.6,89.1,89.33,1955008.0
2023-03-15 14:40:00,89.31,89.61,89.17,89.21,1712031.0,89.31,89.61,89.17,89.21,1712031.0
2023-03-15 14:50:00,89.18,89.62,88.97,89.54,1590661.0,89.18,89.62,88.97,89.54,1590661.0
2023-03-15 15:00:00,89.54,89.9,89.24,89.25,2018863.0,89.54,89.9,89.24,89.25,2018863.0
2023-03-15 15:10:00,89.25,89.79,89.1,89.71,1830526.0,89.25,89.79,89.1,89.71,1830526.0
2023-03-15 15:20:00,89.71,90.37,89.5,90.34,2752010.0,89.71,90.37,89.5,90.34,2752010.0
2023-03-15 15:30:00,90.34,90.42,89.79,89.86,2723436.0,90.34,90.42,89.79,89.86,2723436.0
2023-03-15 15:40:00,89.86,89.99,89.55,89.72,2339599.0,89.86,89.99,89.55,89.72,2339599.0
2023-03-15 15:50:00,89.7,89.77,88.79,89.74,4918544.0,89.7,89.77,88.79,89.74,4918544.0
2023-03-16 09:30:00,89.73,90.34,89.02,90.33,3823571.0,89.73,90.34,89.02,90.33,3823571.0
2023-03-16 09:40:00,90.35,91.33,90.32,91.0,4259867.0,90.35,91.33,90.32,91.0,4259867.0
2023-03-16 09:50:00,91.0,92.83,90.99,92.81,4827184.0,91.0,92.83,90.99,92.81,4827184.0
2023-03-16 10:00:00,92.8,93.18,92.52,92.75,4327836.0,92.8,93.18,92.52,92.75,4327836.0
2023-03-16 10:10:00,92.76,93.5,92.76,93.17,3870995.0,92.76,93.5,92.76,93.17,3870995.0
2023-03-16 10:20:00,93.17,94.04,92.99,93.89,3864651.0,93.17,94.04,92.99,93.89,3864651.0
2023-03-16 10:30:00,93.87,93.93,93.17,93.26,3372515.0,93.87,93.93,93.17,93.26,3372515.0
2023-03-16 10:40:00,93.24,94.63,93.2,94.53,3597587.0,93.24,94.63,93.2,94.53,3597587.0
2023-03-16 10:50:00,94.54,94.9,94.3,94.33,3236766.0,94.54,94.9,94.3,94.33,3236766.0
2023-03-16 11:00:00,94.33,94.97,94.27,94.92,2294866.0,94.33,94.97,94.27,94.92,2294866.0
2023-03-16 11:10:00,94.91,95.15,94.71,94.8,2688392.0,94.91,95.15,94.71,94.8,2688392.0
2023-03-16 11:20:00,94.8,96.13,94.63,95.77,4208802.0,94.8,96.13,94.63,95.77,4208802.0
2023-03-16 11:30:00,95.77,95.89,95.09,95.64,3150096.0,95.77,95.89,95.09,95.64,3150096.0
2023-03-16 11:40:00,95.64,95.91,95.38,95.66,2256073.0,95.64,95.91,95.38,95.66,2256073.0
2023-03-16 11:50:00,95.64,96.5,95.47,96.24,2936411.0,95.64,96.5,95.47,96.24,2936411.0
2023-03-16 12:00:00,96.26,96.64,96.02,96.07,2793294.0,96.26,96.64,96.02,96.07,2793294.0
2023-03-16 12:10:00,96.07,96.2,95.26,95.63,2719773.0,96.07,96.2,95.26,95.63,2719773.0
2023-03-16 12:20:00,95.61,95.69,95.22,95.62,1450781.0,95.61,95.69,95.22,95.62,1450781.0
2023-03-16 12:30:00,95.62,95.8,95.22,95.61,1883833.0,95.62,95.8,95.22,95.61,1883833.0
2023-03-16 12:40:00,95.62,96.17,95.49,96.0,1738265.0,95.62,96.17,95.49,96.0,1738265.0
2023-03-16 12:50:00,96.01,96.28,95.79,96.18,1617036.0,96.01,96.28,95.79,96.18,1617036.0
2023-03-16 13:00:00,96.19,96.53,96.03,96.08,1474969.0,96.19,96.53,96.03,96.08,1474969.0
2023-03-16 13:10:00,96.08,96.21,95.44,95.76,1697654.0,96.08,96.21,95.44,95.76,1697654.0
2023-03-16 13:20:00,95.77,96.07,95.65,95.92,1267823.0,95.77,96.07,95.65,95.92,1267823.0
2023-03-16 13:30:00,95.92,96.09,95.67,95.81,928483.0,95.92,96.09,95.67,95.81,928483.0
2023-03-16 13:40:00,95.79,95.88,94.92,94.93,1739476.0,95.79,95.88,94.92,94.93,1739476.0
2023-03-16 13:50:00,94.94,95.14,94.53,94.64,2266532.0,94.94,95.14,94.53,94.64,2266532.0
2023-03-16 14:00:00,94.62,95.08,94.41,95.01,1694015.0,94.62,95.08,94.41,95.01,1694015.0
2023-03-16 14:10:00,95.02,95.08,94.61,94.9,1442199.0,95.02,95.08,94.61,94.9,1442199.0
2023-03-16 14:20:00,94.91,95.38,94.84,95.36,1441832.0,94.91,95.38,94.84,95.36,1441832.0
2023-03-16 14:30:00,95.37,95.54,95.03,95.53,1667142.0,95.37,95.54,95.03,95.53,1667142.0
2023-03-16 14:40:00,95.54,95.74,95.4,95.66,1515744.0,95.54,95.74,95.4,95.66,1515744.0
2023-03-16 14:50:00,95.68,95.9,95.56,95.77,1446033.0,95.68,95.9,95.56,95.77,1446033.0
2023-03-16 15:00:00,95.76,95.94,95.46,95.78,1549760.0,95.76,95.94,95.46,95.78,1549760.0
2023-03-16 15:10:00,95.77,96.15,95.72,96.04,1574977.0,95.77,96.15,95.72,96.04,1574977.0
2023-03-16 15:20:00,96.04,96.53,96.03,96.39,2141158.0,96.04,96.53,96.03,96.39,2141158.0
2023-03-16 15:30:00,96.39,96.49,95.94,96.16,2395968.0,96.39,96.49,95.94,96.16,2395968.0
2023-03-16 15:40:00,96.16,96.5,96.03,96.17,2376934.0,96.16,96.5,96.03,96.17,2376934.0
2023-03-16 15:50:00,96.17,96.69,96.0,96.61,4442107.0,96.17,96.69,96.0,96.61,4442107.0
2023-03-17 09:30:00,96.66,98.65,96.55,98.53,7941143.0,96.66,98.65,96.55,98.53,7941143.0
2023-03-17 09:40:00,98.52,98.75,96.63,96.73,4498102.0,98.52,98.75,96.63,96.73,4498102.0
2023-03-17 09:50:00,96.73,97.4,96.39,97.19,3709764.0,96.73,97.4,96.39,97.19,3709764.0
2023-03-17 10:00:00,97.21,98.35,97.11,98.09,3680851.0,97.21,98.35,97.11,98.09,3680851.0
2023-03-17 10:10:00,98.06,98.13,96.92,96.93,2822816.0,98.06,98.13,96.92,96.93,2822816.0
2023-03-17 10:20:00,96.93,97.42,96.82,97.1,2197880.0,96.93,97.42,96.82,97.1,2197880.0
2023-03-17 10:30:00,97.09,97.48,96.18,96.58,2569112.0,97.09,97.48,96.18,96.58,2569112.0
2023-03-17 10:40:00,96.56,96.75,95.93,96.52,2317094.0,96.56,96.75,95.93,96.52,2317094.0
2023-03-17 10:50:00,96.54,96.94,96.0,96.74,2048442.0,96.54,96.94,96.0,96.74,2048442.0
2023-03-17 11:00:00,96.76,96.77,96.28,96.52,2035840.0,96.76,96.77,96.28,96.52,2035840.0
2023-03-17 11:10:00,96.51,97.0,96.1,96.95,2021178.0,96.51,97.0,96.1,96.95,2021178.0
2023-03-17 11:20:00,96.96,97.09,96.03,96.42,1621129.0,96.96,97.09,96.03,96.42,1621129.0
2023-03-17 11:30:00,96.42,97.05,96.38,96.5,1615881.0,96.42,97.05,96.38,96.5,1615881.0
2023-03-17 11:40:00,96.51,96.79,96.22,96.63,1481306.0,96.51,96.79,96.22,96.63,1481306.0
2023-03-17 11:50:00,96.62,97.07,96.35,97.05,1376429.0,96.62,97.07,96.35,97.05,1376429.0
2023-03-17 12:00:00,97.05,97.14,96.47,97.0,1464068.0,97.05,97.14,96.47,97.0,1464068.0
2023-03-17 12:10:00,97.01,97.01,96.56,96.66,913083.0,97.01,97.01,96.56,96.66,913083.0
2023-03-17 12:20:00,96.65,97.13,96.46,97.08,992119.0,96.65,97.13,96.46,97.08,992119.0
2023-03-17 12:30:00,97.08,97.6,97.07,97.16,1543452.0,97.08,97.6,97.07,97.16,1543452.0
2023-03-17 12:40:00,97.16,97.22,96.67,96.69,1098023.0,97.16,97.22,96.67,96.69,1098023.0
2023-03-17 12:50:00,96.68,96.85,96.25,96.45,1460503.0,96.68,96.85,96.25,96.45,1460503.0
2023-03-17 13:00:00,96.47,96.84,96.43,96.7,854674.0,96.47,96.84,96.43,96.7,854674.0
2023-03-17 13:10:00,96.7,97.05,96.66,97.02,963436.0,96.7,97.05,96.66,97.02,963436.0
2023-03-17 13:20:00,97.02,97.3,96.91,97.24,1127922.0,97.02,97.3,96.91,97.24,1127922.0
2023-03-17 13:30:00,97.23,97.38,96.87,97.32,1071945.0,97.23,97.38,96.87,97.32,1071945.0
2023-03-17 13:40:00,97.32,97.48,97.04,97.2,967199.0,97.32,97.48,97.04,97.2,967199.0
2023-03-17 13:50:00,97.2,97.3,96.93,97.23,837095.0,97.2,97.3,96.93,97.23,837095.0
2023-03-17 14:00:00,97.25,97.48,97.02,97.18,1018277.0,97.25,97.48,97.02,97.18,1018277.0
2023-03-17 14:10:00,97.19,97.21,96.91,96.99,726067.0,97.19,97.21,96.91,96.99,726067.0
2023-03-17 14:20:00,96.99,97.07,96.78,96.86,740359.0,96.99,97.07,96.78,96.86,740359.0
2023-03-17 14:30:00,96.86,97.0,96.45,96.56,967452.0,96.86,97.0,96.45,96.56,967452.0
2023-03-17 14:40:00,96.56,96.63,96.31,96.43,1142771.0,96.56,96.63,96.31,96.43,1142771.0
2023-03-17 14:50:00,96.42,96.89,96.18,96.69,1515641.0,96.42,96.89,96.18,96.69,1515641.0
2023-03-17 15:00:00,96.7,96.85,96.46,96.64,1001090.0,96.7,96.85,96.46,96.64,1001090.0
2023-03-17 15:10:00,96.65,97.25,96.62,97.07,1865719.0,96.65,97.25,96.62,97.07,1865719.0
2023-03-17 15:20:00,97.07,97.66,96.93,97.63,1875516.0,97.07,97.66,96.93,97.63,1875516.0
2023-03-17 15:30:00,97.63,97.99,97.32,97.93,2369534.0,97.63,97.99,97.32,97.93,2369534.0
2023-03-17 15:40:00,97.94,98.28,97.49,97.6,2984385.0,97.94,98.28,97.49,97.6,2984385.0
2023-03-17 15:50:00,97.58,97.94,97.44,97.85,3017196.0,97.58,97.94,97.44,97.85,3017196.0
2023-03-20 09:30:00,96.3,96.79,95.18,95.32,4538479.0,96.3,96.79,95.18,95.32,4538479.0
2023-03-20 09:40:00,95.3,95.74,93.8,94.05,3837904.0,95.3,95.74,93.8,94.05,3837904.0
2023-03-20 09:50:00,94.05,94.25,93.04,93.35,4650806.0,94.05,94.25,93.04,93.35,4650806.0
2023-03-20 10:00:00,93.35,94.21,93.34,93.7,3622409.0,93.35,94.21,93.34,93.7,3622409.0
2023-03-20 10:10:00,93.7,93.79,93.11,93.35,2265610.0,93.7,93.79,93.11,93.35,2265610.0
2023-03-20 10:20:00,93.36,94.11,93.24,93.95,2282392.0,93.36,94.11,93.24,93.95,2282392.0
2023-03-20 10:30:00,93.94,94.03,92.9,92.92,2911601.0,93.94,94.03,92.9,92.92,2911601.0
2023-03-20 10:40:00,92.93,93.78,92.92,93.75,2157542.0,92.93,93.78,92.92,93.75,2157542.0
2023-03-20 10:50:00,93.76,94.09,93.42,93.99,2051954.0,93.76,94.09,93.42,93.99,2051954.0
2023-03-20 11:00:00,93.99,94.84,93.87,94.7,2919440.0,93.99,94.84,93.87,94.7,2919440.0
2023-03-20 11:10:00,94.7,94.94,94.28,94.48,2493807.0,94.7,94.94,94.28,94.48,2493807.0
2023-03-20 11:20:00,94.49,95.32,94.47,95.31,2375926.0,94.49,95.32,94.47,95.31,2375926.0
2023-03-20 11:30:00,95.31,95.37,94.86,94.96,1994523.0,95.31,95.37,94.86,94.96,1994523.0
2023-03-20 11:40:00,94.97,95.06,94.37,94.41,1604591.0,94.97,95.06,94.37,94.41,1604591.0
2023-03-20 11:50:00,94.4,94.5,93.93,94.06,1995729.0,94.4,94.5,93.93,94.06,1995729.0
2023-03-20 12:00:00,94.06,94.3,93.81,93.82,1540561.0,94.06,94.3,93.81,93.82,1540561.0
2023-03-20 12:10:00,93.82,94.5,93.77,94.46,1937585.0,93.82,94.5,93.77,94.46,1937585.0
2023-03-20 12:20:00,94.49,94.85,94.36,94.84,1613637.0,94.49,94.85,94.36,94.84,1613637.0
2023-03-20 12:30:00,94.83,95.01,94.59,94.6,1607074.0,94.83,95.01,94.59,94.6,1607074.0
2023-03-20 12:40:00,94.59,94.78,94.08,94.44,1504844.0,94.59,94.78,94.08,94.44,1504844.0
2023-03-20 12:50:00,94.44,94.81,94.41,94.64,1433433.0,94.44,94.81,94.41,94.64,1433433.0
2023-03-20 13:00:00,94.66,94.94,94.54,94.75,1231413.0,94.66,94.94,94.54,94.75,1231413.0
2023-03-20 13:10:00,94.75,94.98,94.63,94.93,1011897.0,94.75,94.98,94.63,94.93,1011897.0
2023-03-20 13:20:00,94.94,95.43,94.9,95.14,1703156.0,94.94,95.43,94.9,95.14,1703156.0
2023-03-20 13:30:00,95.14,95.57,95.11,95.5,1332680.0,95.14,95.57,95.11,95.5,1332680.0
2023-03-20 13:40:00,95.52,95.64,95.31,95.56,1467594.0,95.52,95.64,95.31,95.56,1467594.0
2023-03-20 13:50:00,95.56,95.65,95.4,95.58,1032268.0,95.56,95.65,95.4,95.58,1032268.0
2023-03-20 14:00:00,95.57,95.64,95.31,95.44,1267337.0,95.57,95.64,95.31,95.44,1267337.0
2023-03-20 14:10:00,95.45,95.65,95.24,95.48,1017514.0,95.45,95.65,95.24,95.48,1017514.0
2023-03-20 14:20:00,95.49,96.04,95.4,95.84,1833085.0,95.49,96.04,95.4,95.84,1833085.0
2023-03-20 14:30:00,95.84,96.17,95.81,96.01,1674743.0,95.84,96.17,95.81,96.01,1674743.0
2023-03-20 14:40:00,96.01,96.45,95.79,96.37,1772477.0,96.01,96.45,95.79,96.37,1772477.0
2023-03-20 14:50:00,96.38,96.68,96.17,96.31,2228357.0,96.38,96.68,96.17,96.31,2228357.0
2023-03-20 15:00:00,96.3,96.6,96.21,96.33,1613603.0,96.3,96.6,96.21,96.33,1613603.0
2023-03-20 15:10:00,96.34,96.37,95.96,96.3,1449853.0,96.34,96.37,95.96,96.3,1449853.0
2023-03-20 15:20:00,96.28,96.3,95.84,95.93,1459353.0,96.28,96.3,95.84,95.93,1459353.0
2023-03-20 15:30:00,95.92,96.32,95.88,96.3,1602577.0,95.92,96.32,95.88,96.3,1602577.0
2023-03-20 15:40:00,96.3,96.55,96.28,96.43,2038795.0,96.3,96.55,96.28,96.43,2038795.0
2023-03-20 15:50:00,96.44,96.94,96.43,96.83,3343115.0,96.44,96.94,96.43,96.83,3343115.0
2023-03-21 09:30:00,97.05,99.05,96.99,98.65,4548199.0,97.05,99.05,96.99,98.65,4548199.0
2023-03-21 09:40:00,98.65,99.47,98.42,98.49,4232840.0,98.65,99.47,98.42,98.49,4232840.0
2023-03-21 09:50:00,98.48,98.94,98.26,98.72,2779987.0,98.48,98.94,98.26,98.72,2779987.0
2023-03-21 10:00:00,98.73,98.85,97.26,97.26,3627234.0,98.73,98.85,97.26,97.26,3627234.0
2023-03-21 10:10:00,97.27,97.64,96.46,96.73,3245708.0,97.27,97.64,96.46,96.73,3245708.0
2023-03-21 10:20:00,96.71,96.85,96.12,96.4,2314658.0,96.71,96.85,96.12,96.4,2314658.0
2023-03-21 10:30:00,96.4,96.65,96.04,96.56,2299976.0,96.4,96.65,96.04,96.56,2299976.0
2023-03-21 10:40:00,96.55,96.65,96.12,96.36,1555230.0,96.55,96.65,96.12,96.36,1555230.0
2023-03-21 10:50:00,96.37,96.37,95.03,95.23,3005348.0,96.37,96.37,95.03,95.23,3005348.0
2023-03-21 11:00:00,95.24,95.56,95.11,95.38,1957403.0,95.24,95.56,95.11,95.38,1957403.0
2023-03-21 11:10:00,95.39,95.88,95.15,95.68,2251660.0,95.39,95.88,95.15,95.68,2251660.0
2023-03-21 11:20:00,95.67,95.72,94.85,94.97,2089756.0,95.67,95.72,94.85,94.97,2089756.0
2023-03-21 11:30:00,94.95,95.1,94.41,94.56,1876493.0,94.95,95.1,94.41,94.56,1876493.0
2023-03-21 11:40:00,94.55,94.62,93.64,93.96,2993689.0,94.55,94.62,93.64,93.96,2993689.0
2023-03-21 11:50:00,93.97,94.42,93.94,94.09,2140164.0,93.97,94.42,93.94,94.09,2140164.0
2023-03-21 12:00:00,94.1,95.21,94.03,95.19,2409956.0,94.1,95.21,94.03,95.19,2409956.0
2023-03-21 12:10:00,95.19,95.38,94.97,95.06,1986481.0,95.19,95.38,94.97,95.06,1986481.0
2023-03-21 12:20:00,95.07,95.3,94.9,94.95,1338373.0,95.07,95.3,94.9,94.95,1338373.0
2023-03-21 12:30:00,94.96,95.25,94.93,95.05,1137788.0,94.96,95.25,94.93,95.05,1137788.0
2023-03-21 12:40:00,95.05,95.06,94.67,94.81,1326384.0,95.05,95.06,94.67,94.81,1326384.0
2023-03-21 12:50:00,94.81,95.21,94.77,95.16,1044826.0,94.81,95.21,94.77,95.16,1044826.0
2023-03-21 13:00:00,95.17,95.19,94.72,94.83,972952.0,95.17,95.19,94.72,94.83,972952.0
2023-03-21 13:10:00,94.85,95.25,94.83,95.2,1137092.0,94.85,95.25,94.83,95.2,1137092.0
2023-03-21 13:20:00,95.22,95.6,95.1,95.57,1281973.0,95.22,95.6,95.1,95.57,1281973.0
2023-03-21 13:30:00,95.58,95.72,95.45,95.56,1293498.0,95.58,95.72,95.45,95.56,1293498.0
2023-03-21 13:40:00,95.55,95.73,95.39,95.7,998518.0,95.55,95.73,95.39,95.7,998518.0
2023-03-21 13:50:00,95.7,96.05,95.6,95.63,1849533.0,95.7,96.05,95.6,95.63,1849533.0
2023-03-21 14:00:00,95.63,96.06,95.51,96.03,1308856.0,95.63,96.06,95.51,96.03,1308856.0
2023-03-21 14:10:00,96.04,96.11,95.81,95.92,1123394.0,96.04,96.11,95.81,95.92,1123394.0
2023-03-21 14:20:00,95.93,95.98,95.72,95.84,906376.0,95.93,95.98,95.72,95.84,906376.0
2023-03-21 14:30:00,95.84,96.1,95.84,96.09,1064581.0,95.84,96.1,95.84,96.09,1064581.0
2023-03-21 14:40:00,96.08,96.46,95.99,96.39,1474397.0,96.08,96.46,95.99,96.39,1474397.0
2023-03-21 14:50:00,96.41,96.55,96.14,96.29,1451339.0,96.41,96.55,96.14,96.29,1451339.0
2023-03-21 15:00:00,96.29,96.51,96.22,96.31,973832.0,96.29,96.51,96.22,96.31,973832.0
2023-03-21 15:10:00,96.31,96.45,96.13,96.4,1168273.0,96.31,96.45,96.13,96.4,1168273.0
2023-03-21 15:20:00,96.39,96.46,96.05,96.2,1281617.0,96.39,96.46,96.05,96.2,1281617.0
2023-03-21 15:30:00,96.2,96.46,96.02,96.45,1361817.0,96.2,96.46,96.02,96.45,1361817.0
2023-03-21 15:40:00,96.45,96.68,96.29,96.32,1863438.0,96.45,96.68,96.29,96.32,1863438.0
2023-03-21 15:50:00,96.3,96.35,95.8,95.93,2383062.0,96.3,96.35,95.8,95.93,2383062.0
2023-03-22 09:30:00,95.66,97.27,95.64,97.16,3688712.0,95.66,97.27,95.64,97.16,3688712.0
2023-03-22 09:40:00,97.16,97.59,96.7,96.91,3620160.0,97.16,97.59,96.7,96.91,3620160.0
2023-03-22 09:50:00,96.92,98.83,96.91,98.44,4904000.0,96.92,98.83,96.91,98.44,4904000.0
2023-03-22 10:00:00,98.43,99.08,98.26,98.5,3734373.0,98.43,99.08,98.26,98.5,3734373.0
2023-03-22 10:10:00,98.5,98.53,97.78,97.94,2900033.0,98.5,98.53,97.78,97.94,2900033.0
2023-03-22 10:20:00,97.95,98.22,97.61,98.05,2086432.0,97.95,98.22,97.61,98.05,2086432.0
2023-03-22 10:30:00,98.05,98.09,97.07,97.08,2310535.0,98.05,98.09,97.07,97.08,2310535.0
2023-03-22 10:40:00,97.09,97.2,96.71,96.82,2212302.0,97.09,97.2,96.71,96.82,2212302.0
2023-03-22 10:50:00,96.82,97.04,96.61,96.8,1714354.0,96.82,97.04,96.61,96.8,1714354.0
2023-03-22 11:00:00,96.81,96.95,96.55,96.76,1439978.0,96.81,96.95,96.55,96.76,1439978.0
2023-03-22 11:10:00,96.76,97.26,96.47,97.13,2189158.0,96.76,97.26,96.47,97.13,2189158.0
2023-03-22 11:20:00,97.12,97.43,96.93,97.34,1674878.0,97.12,97.43,96.93,97.34,1674878.0
2023-03-22 11:30:00,97.35,97.77,97.24,97.64,1728480.0,97.35,97.77,97.24,97.64,1728480.0
2023-03-22 11:40:00,97.63,97.99,97.63,97.75,1686895.0,97.63,97.99,97.63,97.75,1686895.0
2023-03-22 11:50:00,97.72,98.2,97.71,98.18,1450475.0,97.72,98.2,97.71,98.18,1450475.0
2023-03-22 12:00:00,98.19,98.21,97.87,98.04,1457924.0,98.19,98.21,97.87,98.04,1457924.0
2023-03-22 12:10:00,98.02,98.43,97.78,98.22,1967093.0,98.02,98.43,97.78,98.22,1967093.0
2023-03-22 12:20:00,98.22,98.35,97.82,98.23,1579861.0,98.22,98.35,97.82,98.23,1579861.0
2023-03-22 12:30:00,98.22,98.71,98.13,98.71,1871204.0,98.22,98.71,98.13,98.71,1871204.0
2023-03-22 12:40:00,98.71,98.88,98.41,98.47,1813194.0,98.71,98.88,98.41,98.47,1813194.0
2023-03-22 12:50:00,98.47,98.83,98.47,98.8,1287234.0,98.47,98.83,98.47,98.8,1287234.0
2023-03-22 13:00:00,98.82,99.05,98.65,98.73,1741219.0,98.82,99.05,98.65,98.73,1741219.0
2023-03-22 13:10:00,98.73,99.16,98.7,99.02,1441096.0,98.73,99.16,98.7,99.02,1441096.0
2023-03-22 13:20:00,99.03,99.57,99.01,99.38,1968966.0,99.03,99.57,99.01,99.38,1968966.0
2023-03-22 13:30:00,99.39,99.77,99.37,99.58,1694030.0,99.39,99.77,99.37,99.58,1694030.0
2023-03-22 13:40:00,99.58,99.61,98.86,99.11,2103201.0,99.58,99.61,98.86,99.11,2103201.0
2023-03-22 13:50:00,99.11,99.48,99.0,99.41,1404515.0,99.11,99.48,99.0,99.41,1404515.0
2023-03-22 14:00:00,99.41,100.59,99.25,99.81,4591475.0,99.41,100.59,99.25,99.81,4591475.0
2023-03-22 14:10:00,99.83,100.05,99.05,99.95,2664192.0,99.83,100.05,99.05,99.95,2664192.0
2023-03-22 14:20:00,99.95,100.5,99.63,100.38,2192772.0,99.95,100.5,99.63,100.38,2192772.0
2023-03-22 14:30:00,100.39,100.91,99.18,100.16,3907386.0,100.39,100.91,99.18,100.16,3907386.0
2023-03-22 14:40:00,100.15,101.59,100.1,101.31,3723363.0,100.15,101.59,100.1,101.31,3723363.0
2023-03-22 14:50:00,101.32,101.7,99.94,100.02,3247217.0,101.32,101.7,99.94,100.02,3247217.0
2023-03-22 15:00:00,99.99,100.37,98.83,99.24,3017003.0,99.99,100.37,98.83,99.24,3017003.0
2023-03-22 15:10:00,99.23,100.11,98.88,99.93,2919531.0,99.23,100.11,98.88,99.93,2919531.0
2023-03-22 15:20:00,99.93,100.86,99.81,100.56,3094367.0,99.93,100.86,99.81,100.56,3094367.0
2023-03-22 15:30:00,100.55,100.62,99.3,99.58,2711568.0,100.55,100.62,99.3,99.58,2711568.0
2023-03-22 15:40:00,99.59,99.9,98.77,98.95,2845207.0,99.59,99.9,98.77,98.95,2845207.0
2023-03-22 15:50:00,98.94,98.96,97.52,97.52,4594722.0,98.94,98.96,97.52,97.52,4594722.0
2023-03-23 09:30:00,100.11,100.54,99.35,100.28,3820064.0,100.11,100.54,99.35,100.28,3820064.0
2023-03-23 09:40:00,100.27,100.78,99.69,100.3,3128016.0,100.27,100.78,99.69,100.3,3128016.0
2023-03-23 09:50:00,100.31,101.23,100.09,101.09,2292355.0,100.31,101.23,100.09,101.09,2292355.0
2023-03-23 10:00:00,101.09,101.61,100.95,101.44,2797451.0,101.09,101.61,100.95,101.44,2797451.0
2023-03-23 10:10:00,101.44,101.75,101.17,101.28,2521983.0,101.44,101.75,101.17,101.28,2521983.0
2023-03-23 10:20:00,101.29,101.6,101.1,101.47,1889937.0,101.29,101.6,101.1,101.47,1889937.0
2023-03-23 10:30:00,101.46,101.48,101.04,101.41,1370304.0,101.46,101.48,101.04,101.41,1370304.0
2023-03-23 10:40:00,101.41,101.78,101.25,101.6,1609163.0,101.41,101.78,101.25,101.6,1609163.0
2023-03-23 10:50:00,101.61,101.85,101.41,101.7,1662951.0,101.61,101.85,101.41,101.7,1662951.0
2023-03-23 11:00:00,101.71,102.38,101.7,102.1,2213940.0,101.71,102.38,101.7,102.1,2213940.0
2023-03-23 11:10:00,102.11,102.43,101.96,102.0,1685406.0,102.11,102.43,101.96,102.0,1685406.0
2023-03-23 11:20:00,101.99,102.2,101.56,101.66,1693497.0,101.99,102.2,101.56,101.66,1693497.0
2023-03-23 11:30:00,101.66,101.87,101.46,101.48,1251737.0,101.66,101.87,101.46,101.48,1251737.0
2023-03-23 11:40:00,101.48,101.83,101.34,101.77,1666409.0,101.48,101.83,101.34,101.77,1666409.0
2023-03-23 11:50:00,101.76,102.13,101.52,101.74,1904766.0,101.76,102.13,101.52,101.74,1904766.0
2023-03-23 12:00:00,101.75,102.28,101.7,102.2,1464609.0,101.75,102.28,101.7,102.2,1464609.0
2023-03-23 12:10:00,102.19,102.2,101.34,101.61,1824919.0,102.19,102.2,101.34,101.61,1824919.0
2023-03-23 12:20:00,101.61,101.92,101.38,101.82,1549725.0,101.61,101.92,101.38,101.82,1549725.0
2023-03-23 12:30:00,101.82,101.93,101.62,101.71,1109215.0,101.82,101.93,101.62,101.71,1109215.0
2023-03-23 12:40:00,101.72,101.75,101.38,101.59,1141545.0,101.72,101.75,101.38,101.59,1141545.0
2023-03-23 12:50:00,101.6,101.6,101.34,101.47,906515.0,101.6,101.6,101.34,101.47,906515.0
2023-03-23 13:00:00,101.47,101.84,101.23,101.6,1436390.0,101.47,101.84,101.23,101.6,1436390.0
2023-03-23 13:10:00,101.6,101.69,101.08,101.25,1292944.0,101.6,101.69,101.08,101.25,1292944.0
2023-03-23 13:20:00,101.24,101.68,101.08,101.32,1417604.0,101.24,101.68,101.08,101.32,1417604.0
2023-03-23 13:30:00,101.33,101.59,101.07,101.59,1240651.0,101.33,101.59,101.07,101.59,1240651.0
2023-03-23 13:40:00,101.58,101.87,101.22,101.4,1467223.0,101.58,101.87,101.22,101.4,1467223.0
2023-03-23 13:50:00,101.38,101.42,100.67,100.73,1386266.0,101.38,101.42,100.67,100.73,1386266.0
2023-03-23 14:00:00,100.74,100.98,100.2,100.24,1780926.0,100.74,100.98,100.2,100.24,1780926.0
2023-03-23 14:10:00,100.24,100.77,100.24,100.59,1467718.0,100.24,100.77,100.24,100.59,1467718.0
2023-03-23 14:20:00,100.58,100.6,99.75,99.78,1829124.0,100.58,100.6,99.75,99.78,1829124.0
2023-03-23 14:30:00,99.78,100.05,99.26,99.26,1942356.0,99.78,100.05,99.26,99.26,1942356.0
2023-03-23 14:40:00,99.26,99.34,98.67,99.01,2116489.0,99.26,99.34,98.67,99.01,2116489.0
2023-03-23 14:50:00,99.01,99.54,98.72,99.52,1800164.0,99.01,99.54,98.72,99.52,1800164.0
2023-03-23 15:00:00,99.52,100.32,99.46,99.92,2490061.0,99.52,100.32,99.46,99.92,2490061.0
2023-03-23 15:10:00,99.91,100.11,99.27,99.36,1769536.0,99.91,100.11,99.27,99.36,1769536.0
2023-03-23 15:20:00,99.34,99.88,98.97,99.69,1790631.0,99.34,99.88,98.97,99.69,1790631.0
2023-03-23 15:30:00,99.69,99.94,99.32,99.74,1551526.0,99.69,99.94,99.32,99.74,1551526.0
2023-03-23 15:40:00,99.73,100.52,99.48,100.2,2093778.0,99.73,100.52,99.48,100.2,2093778.0
2023-03-23 15:50:00,100.22,100.91,100.21,100.26,3423934.0,100.22,100.91,100.21,100.26,3423934.0
2023-03-24 09:30:00,99.17,99.52,98.68,98.89,2550335.0,99.17,99.52,98.68,98.89,2550335.0
2023-03-24 09:40:00,98.88,98.91,98.1,98.25,2878352.0,98.88,98.91,98.1,98.25,2878352.0
2023-03-24 09:50:00,98.24,99.04,98.23,99.0,2427899.0,98.24,99.04,98.23,99.0,2427899.0
2023-03-24 10:00:00,99.0,99.24,98.39,98.48,2086018.0,99.0,99.24,98.39,98.48,2086018.0
2023-03-24 10:10:00,98.5,99.09,98.01,98.17,2347813.0,98.5,99.09,98.01,98.17,2347813.0
2023-03-24 10:20:00,98.17,98.52,97.72,98.34,2212847.0,98.17,98.52,97.72,98.34,2212847.0
2023-03-24 10:30:00,98.34,98.64,98.17,98.46,1483086.0,98.34,98.64,98.17,98.46,1483086.0
2023-03-24 10:40:00,98.45,98.5,97.95,97.97,1574611.0,98.45,98.5,97.95,97.97,1574611.0
2023-03-24 10:50:00,97.96,98.0,97.33,97.57,2120138.0,97.96,98.0,97.33,97.57,2120138.0
2023-03-24 11:00:00,97.58,97.67,96.85,96.98,2059770.0,97.58,97.67,96.85,96.98,2059770.0
2023-03-24 11:10:00,96.98,97.29,96.8,96.91,1971651.0,96.98,97.29,96.8,96.91,1971651.0
2023-03-24 11:20:00,96.9,97.54,96.74,97.47,1675552.0,96.9,97.54,96.74,97.47,1675552.0
2023-03-24 11:30:00,97.47,97.65,97.13,97.35,1610909.0,97.47,97.65,97.13,97.35,1610909.0
2023-03-24 11:40:00,97.37,97.96,97.18,97.67,1519547.0,97.37,97.96,97.18,97.67,1519547.0
2023-03-24 11:50:00,97.68,98.1,97.48,97.86,1262889.0,97.68,98.1,97.48,97.86,1262889.0
2023-03-24 12:00:00,97.87,98.16,97.46,97.49,1458171.0,97.87,98.16,97.46,97.49,1458171.0
2023-03-24 12:10:00,97.49,97.59,96.97,97.23,1282276.0,97.49,97.59,96.97,97.23,1282276.0
2023-03-24 12:20:00,97.25,97.41,97.1,97.28,1022565.0,97.25,97.41,97.1,97.28,1022565.0
2023-03-24 12:30:00,97.29,97.61,97.28,97.35,1047819.0,97.29,97.61,97.28,97.35,1047819.0
2023-03-24 12:40:00,97.35,97.86,97.17,97.73,1320715.0,97.35,97.86,97.17,97.73,1320715.0
2023-03-24 12:50:00,97.74,97.76,97.46,97.47,922999.0,97.74,97.76,97.46,97.47,922999.0
2023-03-24 13:00:00,97.48,97.55,97.05,97.14,1214319.0,97.48,97.55,97.05,97.14,1214319.0
2023-03-24 13:10:00,97.14,97.42,97.07,97.17,878251.0,97.14,97.42,97.07,97.17,878251.0
2023-03-24 13:20:00,97.16,97.51,97.0,97.3,1105963.0,97.16,97.51,97.0,97.3,1105963.0
2023-03-24 13:30:00,97.29,97.68,97.27,97.59,1038343.0,97.29,97.68,97.27,97.59,1038343.0
2023-03-24 13:40:00,97.59,97.77,97.42,97.44,957739.0,97.59,97.77,97.42,97.44,957739.0
2023-03-24 13:50:00,97.45,97.58,97.26,97.56,709092.0,97.45,97.58,97.26,97.56,709092.0
2023-03-24 14:00:00,97.58,97.66,97.35,97.47,716383.0,97.58,97.66,97.35,97.47,716383.0
2023-03-24 14:10:00,97.46,97.68,97.42,97.57,626325.0,97.46,97.68,97.42,97.57,626325.0
2023-03-24 14:20:00,97.59,97.66,97.3,97.5,629798.0,97.59,97.66,97.3,97.5,629798.0
2023-03-24 14:30:00,97.5,97.77,97.41,97.69,725569.0,97.5,97.77,97.41,97.69,725569.0
2023-03-24 14:40:00,97.69,98.05,97.65,97.92,1257341.0,97.69,98.05,97.65,97.92,1257341.0
2023-03-24 14:50:00,97.91,97.92,97.65,97.88,920139.0,97.91,97.92,97.65,97.88,920139.0
2023-03-24 15:00:00,97.89,97.99,97.48,97.61,1096751.0,97.89,97.99,97.48,97.61,1096751.0
2023-03-24 15:10:00,97.61,98.1,97.55,98.08,971383.0,97.61,98.1,97.55,98.08,971383.0
2023-03-24 15:20:00,98.08,98.2,97.82,97.95,1252153.0,98.08,98.2,97.82,97.95,1252153.0
2023-03-24 15:30:00,97.95,98.0,97.71,97.86,1172289.0,97.95,98.0,97.71,97.86,1172289.0
2023-03-24 15:40:00,97.87,97.98,97.62,97.8,1133747.0,97.87,97.98,97.62,97.8,1133747.0
2023-03-24 15:50:00,97.79,98.1,97.49,97.98,2148391.0,97.79,98.1,97.49,97.98,2148391.0
2023-03-27 09:30:00,98.0,98.05,96.95,97.12,2582989.0,98.0,98.05,96.95,97.12,2582989.0
2023-03-27 09:40:00,97.13,98.55,97.12,98.16,2338396.0,97.13,98.55,97.12,98.16,2338396.0
2023-03-27 09:50:00,98.17,98.93,97.61,97.9,2138627.0,98.17,98.93,97.61,97.9,2138627.0
2023-03-27 10:00:00,97.93,98.39,97.87,98.19,1683877.0,97.93,98.39,97.87,98.19,1683877.0
2023-03-27 10:10:00,98.18,98.22,96.84,97.16,2215247.0,98.18,98.22,96.84,97.16,2215247.0
2023-03-27 10:20:00,97.15,97.25,96.7,96.84,1415920.0,97.15,97.25,96.7,96.84,1415920.0
2023-03-27 10:30:00,96.83,97.04,96.47,96.93,1893209.0,96.83,97.04,96.47,96.93,1893209.0
2023-03-27 10:40:00,96.93,97.37,96.85,97.36,1580250.0,96.93,97.37,96.85,97.36,1580250.0
2023-03-27 10:50:00,97.38,97.44,96.7,96.74,1326069.0,97.38,97.44,96.7,96.74,1326069.0
2023-03-27 11:00:00,96.73,96.83,96.16,96.2,1436686.0,96.73,96.83,96.16,96.2,1436686.0
2023-03-27 11:10:00,96.2,96.46,96.13,96.35,1011759.0,96.2,96.46,96.13,96.35,1011759.0
2023-03-27 11:20:00,96.36,96.5,96.17,96.42,862360.0,96.36,96.5,96.17,96.42,862360.0
2023-03-27 11:30:00,96.42,96.5,96.18,96.3,815254.0,96.42,96.5,96.18,96.3,815254.0
2023-03-27 11:40:00,96.3,96.31,95.92,96.09,1272744.0,96.3,96.31,95.92,96.09,1272744.0
2023-03-27 11:50:00,96.1,96.1,95.63,95.74,1422736.0,96.1,96.1,95.63,95.74,1422736.0
2023-03-27 12:00:00,95.72,95.98,95.61,95.98,1044880.0,95.72,95.98,95.61,95.98,1044880.0
2023-03-27 12:10:00,95.98,96.04,95.71,95.87,858166.0,95.98,96.04,95.71,95.87,858166.0
2023-03-27 12:20:00,95.87,96.35,95.65,96.33,1278672.0,95.87,96.35,95.65,96.33,1278672.0
2023-03-27 12:30:00,96.34,96.35,95.78,95.8,1163352.0,96.34,96.35,95.78,95.8,1163352.0
2023-03-27 12:40:00,95.8,95.88,95.42,95.82,1096522.0,95.8,95.88,95.42,95.82,1096522.0
2023-03-27 12:50:00,95.84,96.14,95.8,96.05,911060.0,95.84,96.14,95.8,96.05,911060.0
2023-03-27 13:00:00,96.04,96.26,95.96,96.05,915097.0,96.04,96.26,95.96,96.05,915097.0
2023-03-27 13:10:00,96.06,96.2,95.76,96.17,1016416.0,96.06,96.2,95.76,96.17,1016416.0
2023-03-27 13:20:00,96.17,96.44,96.09,96.17,594879.0,96.17,96.44,96.09,96.17,594879.0
2023-03-27 13:30:00,96.17,96.65,96.11,96.64,827789.0,96.17,96.65,96.11,96.64,827789.0
2023-03-27 13:40:00,96.64,96.95,96.62,96.9,1050302.0,96.64,96.95,96.62,96.9,1050302.0
2023-03-27 13:50:00,96.89,96.93,96.61,96.62,884814.0,96.89,96.93,96.61,96.62,884814.0
2023-03-27 14:00:00,96.62,96.72,96.45,96.71,826917.0,96.62,96.72,96.45,96.71,826917.0
2023-03-27 14:10:00,96.72,97.14,96.63,97.08,1267680.0,96.72,97.14,96.63,97.08,1267680.0
2023-03-27 14:20:00,97.07,97.17,96.92,97.03,951431.0,97.07,97.17,96.92,97.03,951431.0
2023-03-27 14:30:00,97.03,97.42,97.03,97.32,1203106.0,97.03,97.42,97.03,97.32,1203106.0
2023-03-27 14:40:00,97.31,97.53,97.22,97.3,1067929.0,97.31,97.53,97.22,97.3,1067929.0
2023-03-27 14:50:00,97.31,97.42,97.21,97.38,892959.0,97.31,97.42,97.21,97.38,892959.0
2023-03-27 15:00:00,97.39,97.51,97.11,97.22,1377345.0,97.39,97.51,97.11,97.22,1377345.0
2023-03-27 15:10:00,97.21,97.43,97.03,97.27,919067.0,97.21,97.43,97.03,97.27,919067.0
2023-03-27 15:20:00,97.27,97.29,97.04,97.16,838681.0,97.27,97.29,97.04,97.16,838681.0
2023-03-27 15:30:00,97.15,97.24,96.76,96.82,1049708.0,97.15,97.24,96.76,96.82,1049708.0
2023-03-27 15:40:00,96.83,97.04,96.71,96.72,1320659.0,96.83,97.04,96.71,96.72,1320659.0
2023-03-27 15:50:00,96.73,96.96,96.47,96.62,2156752.0,96.73,96.96,96.47,96.62,2156752.0
2023-03-28 09:30:00,96.77,96.94,94.28,94.36,2912790.0,96.77,96.94,94.28,94.36,2912790.0
2023-03-28 09:40:00,94.34,94.63,93.7,93.72,2930098.0,94.34,94.63,93.7,93.72,2930098.0
2023-03-28 09:50:00,93.73,93.76,92.88,93.07,3469071.0,93.73,93.76,92.88,93.07,3469071.0
2023-03-28 10:00:00,93.07,93.57,92.87,93.49,2911493.0,93.07,93.57,92.87,93.49,2911493.0
2023-03-28 10:10:00,93.5,94.33,93.47,94.21,2561553.0,93.5,94.33,93.47,94.21,2561553.0
2023-03-28 10:20:00,94.2,94.39,93.88,94.04,1864784.0,94.2,94.39,93.88,94.04,1864784.0
2023-03-28 10:30:00,94.06,94.12,93.3,93.59,2365708.0,94.06,94.12,93.3,93.59,2365708.0
2023-03-28 10:40:00,93.59,93.76,93.31,93.64,1689422.0,93.59,93.76,93.31,93.64,1689422.0
2023-03-28 10:50:00,93.65,93.72,93.25,93.33,1001366.0,93.65,93.72,93.25,93.33,1001366.0
2023-03-28 11:00:00,93.34,93.88,93.3,93.75,1224645.0,93.34,93.88,93.3,93.75,1224645.0
2023-03-28 11:10:00,93.75,94.28,93.58,94.17,1398670.0,93.75,94.28,93.58,94.17,1398670.0
2023-03-28 11:20:00,94.17,94.23,93.66,93.9,1326504.0,94.17,94.23,93.66,93.9,1326504.0
2023-03-28 11:30:00,93.9,94.04,93.64,93.87,999745.0,93.9,94.04,93.64,93.87,999745.0
2023-03-28 11:40:00,93.87,93.89,93.53,93.57,782046.0,93.87,93.89,93.53,93.57,782046.0
2023-03-28 11:50:00,93.59,93.68,93.51,93.67,607378.0,93.59,93.68,93.51,93.67,607378.0
2023-03-28 12:00:00,93.67,93.73,93.36,93.44,885644.0,93.67,93.73,93.36,93.44,885644.0
2023-03-28 12:10:00,93.43,93.5,93.0,93.12,1086516.0,93.43,93.5,93.0,93.12,1086516.0
2023-03-28 12:20:00,93.12,93.35,93.02,93.15,956692.0,93.12,93.35,93.02,93.15,956692.0
2023-03-28 12:30:00,93.14,93.72,92.95,93.64,1258112.0,93.14,93.72,92.95,93.64,1258112.0
2023-03-28 12:40:00,93.64,93.8,93.47,93.65,1153569.0,93.64,93.8,93.47,93.65,1153569.0
2023-03-28 12:50:00,93.63,93.65,93.37,93.5,730609.0,93.63,93.65,93.37,93.5,730609.0
2023-03-28 13:00:00,93.53,93.61,93.37,93.5,762353.0,93.53,93.61,93.37,93.5,762353.0
2023-03-28 13:10:00,93.49,93.66,93.38,93.65,675241.0,93.49,93.66,93.38,93.65,675241.0
2023-03-28 13:20:00,93.65,93.69,93.54,93.58,501272.0,93.65,93.69,93.54,93.58,501272.0
2023-03-28 13:30:00,93.58,93.69,93.2,93.29,814957.0,93.58,93.69,93.2,93.29,814957.0
2023-03-28 13:40:00,93.3,93.45,93.2,93.42,779005.0,93.3,93.45,93.2,93.42,779005.0
2023-03-28 13:50:00,93.43,93.45,93.2,93.28,552884.0,93.43,93.45,93.2,93.28,552884.0
2023-03-28 14:00:00,93.27,93.64,93.23,93.63,714855.0,93.27,93.64,93.23,93.63,714855.0
2023-03-28 14:10:00,93.63,93.8,93.6,93.67,734547.0,93.63,93.8,93.6,93.67,734547.0
2023-03-28 14:20:00,93.68,93.86,93.59,93.83,808317.0,93.68,93.86,93.59,93.83,808317.0
2023-03-28 14:30:00,93.83,93.95,93.69,93.85,719977.0,93.83,93.95,93.69,93.85,719977.0
2023-03-28 14:40:00,93.84,94.19,93.79,93.94,1247380.0,93.84,94.19,93.79,93.94,1247380.0
2023-03-28 14:50:00,93.95,93.97,93.71,93.87,780776.0,93.95,93.97,93.71,93.87,780776.0
2023-03-28 15:00:00,93.88,94.14,93.87,94.07,860636.0,93.88,94.14,93.87,94.07,860636.0
2023-03-28 15:10:00,94.08,94.23,94.01,94.1,945337.0,94.08,94.23,94.01,94.1,945337.0
2023-03-28 15:20:00,94.11,94.11,93.83,93.94,878192.0,94.11,94.11,93.83,93.94,878192.0
2023-03-28 15:30:00,93.93,94.28,93.8,94.08,1240421.0,93.93,94.28,93.8,94.08,1240421.0
2023-03-28 15:40:00,94.08,94.25,93.93,94.24,1007993.0,94.08,94.25,93.93,94.24,1007993.0
2023-03-28 15:50:00,94.25,94.64,94.18,94.58,2272774.0,94.25,94.64,94.18,94.58,2272774.0
2023-03-29 09:30:00,96.07,96.86,95.4,95.59,4173315.0,96.07,96.86,95.4,95.59,4173315.0
2023-03-29 09:40:00,95.59,96.91,95.58,96.84,3423961.0,95.59,96.91,95.58,96.84,3423961.0
2023-03-29 09:50:00,96.81,96.81,96.1,96.23,2106074.0,96.81,96.81,96.1,96.23,2106074.0
2023-03-29 10:00:00,96.25,96.38,95.51,95.94,2085365.0,96.25,96.38,95.51,95.94,2085365.0
2023-03-29 10:10:00,95.93,96.01,95.42,95.72,1470754.0,95.93,96.01,95.42,95.72,1470754.0
2023-03-29 10:20:00,95.72,96.05,95.06,95.27,1758468.0,95.72,96.05,95.06,95.27,1758468.0
2023-03-29 10:30:00,95.27,95.4,94.87,95.09,1341018.0,95.27,95.4,94.87,95.09,1341018.0
2023-03-29 10:40:00,95.09,95.31,94.87,95.03,1122625.0,95.09,95.31,94.87,95.03,1122625.0
2023-03-29 10:50:00,95.04,95.57,95.02,95.31,1197491.0,95.04,95.57,95.02,95.31,1197491.0
2023-03-29 11:00:00,95.31,95.7,95.29,95.58,976364.0,95.31,95.7,95.29,95.58,976364.0
2023-03-29 11:10:00,95.6,95.6,95.31,95.44,815679.0,95.6,95.6,95.31,95.44,815679.0
2023-03-29 11:20:00,95.43,95.84,95.42,95.77,1069903.0,95.43,95.84,95.42,95.77,1069903.0
2023-03-29 11:30:00,95.78,95.92,95.64,95.89,1061938.0,95.78,95.92,95.64,95.89,1061938.0
2023-03-29 11:40:00,95.89,96.12,95.74,95.82,1072039.0,95.89,96.12,95.74,95.82,1072039.0
2023-03-29 11:50:00,95.83,96.03,95.65,95.74,906347.0,95.83,96.03,95.65,95.74,906347.0
2023-03-29 12:00:00,95.74,95.84,95.3,95.48,917429.0,95.74,95.84,95.3,95.48,917429.0
2023-03-29 12:10:00,95.49,95.82,95.42,95.7,696915.0,95.49,95.82,95.42,95.7,696915.0
2023-03-29 12:20:00,95.7,95.97,95.69,95.72,655421.0,95.7,95.97,95.69,95.72,655421.0
2023-03-29 12:30:00,95.72,95.97,95.64,95.89,581796.0,95.72,95.97,95.64,95.89,581796.0
2023-03-29 12:40:00,95.89,95.89,95.45,95.63,610511.0,95.89,95.89,95.45,95.63,610511.0
2023-03-29 12:50:00,95.63,95.8,95.41,95.48,701142.0,95.63,95.8,95.41,95.48,701142.0
2023-03-29 13:00:00,95.47,95.96,95.46,95.94,664296.0,95.47,95.96,95.46,95.94,664296.0
2023-03-29 13:10:00,95.95,95.99,95.81,95.86,569589.0,95.95,95.99,95.81,95.86,569589.0
2023-03-29 13:20:00,95.87,96.18,95.76,96.16,732714.0,95.87,96.18,95.76,96.16,732714.0
2023-03-29 13:30:00,96.17,96.23,95.59,95.6,1030542.0,96.17,96.23,95.59,95.6,1030542.0
2023-03-29 13:40:00,95.6,95.79,95.55,95.73,821899.0,95.6,95.79,95.55,95.73,821899.0
2023-03-29 13:50:00,95.74,95.81,95.4,95.55,864137.0,95.74,95.81,95.4,95.55,864137.0
2023-03-29 14:00:00,95.55,95.67,95.35,95.59,679468.0,95.55,95.67,95.35,95.59,679468.0
2023-03-29 14:10:00,95.61,95.67,95.33,95.4,694866.0,95.61,95.67,95.33,95.4,694866.0
2023-03-29 14:20:00,95.42,95.71,95.37,95.69,590839.0,95.42,95.71,95.37,95.69,590839.0
2023-03-29 14:30:00,95.69,95.95,95.63,95.89,919555.0,95.69,95.95,95.63,95.89,919555.0
2023-03-29 14:40:00,95.89,95.9,95.74,95.88,616914.0,95.89,95.9,95.74,95.88,616914.0
2023-03-29 14:50:00,95.88,96.05,95.76,96.03,733751.0,95.88,96.05,95.76,96.03,733751.0
2023-03-29 15:00:00,96.03,96.28,95.82,96.22,1249842.0,96.03,96.28,95.82,96.22,1249842.0
2023-03-29 15:10:00,96.22,96.64,96.16,96.61,1316296.0,96.22,96.64,96.16,96.61,1316296.0
2023-03-29 15:20:00,96.61,96.79,96.55,96.72,1363835.0,96.61,96.79,96.55,96.72,1363835.0
2023-03-29 15:30:00,96.71,96.83,96.41,96.47,1555228.0,96.71,96.83,96.41,96.47,1555228.0
2023-03-29 15:40:00,96.46,96.54,96.34,96.44,1203813.0,96.46,96.54,96.34,96.44,1203813.0
2023-03-29 15:50:00,96.43,96.49,95.9,96.11,2522196.0,96.43,96.49,95.9,96.11,2522196.0
2023-03-30 09:30:00,98.0,98.77,97.75,97.99,3838109.0,98.0,98.77,97.75,97.99,3838109.0
2023-03-30 09:40:00,98.02,99.53,97.75,99.05,3564315.0,98.02,99.53,97.75,99.05,3564315.0
2023-03-30 09:50:00,99.06,99.21,98.69,99.06,2268025.0,99.06,99.21,98.69,99.06,2268025.0
2023-03-30 10:00:00,99.08,99.45,98.44,98.57,2730750.0,99.08,99.45,98.44,98.57,2730750.0
2023-03-30 10:10:00,98.56,98.65,98.05,98.41,1914378.0,98.56,98.65,98.05,98.41,1914378.0
2023-03-30 10:20:00,98.41,98.76,98.31,98.41,2003260.0,98.41,98.76,98.31,98.41,2003260.0
2023-03-30 10:30:00,98.41,98.56,98.05,98.19,1708778.0,98.41,98.56,98.05,98.19,1708778.0
2023-03-30 10:40:00,98.17,98.44,97.97,98.04,1562723.0,98.17,98.44,97.97,98.04,1562723.0
2023-03-30 10:50:00,98.04,98.59,97.86,98.53,1397376.0,98.04,98.59,97.86,98.53,1397376.0
2023-03-30 11:00:00,98.54,98.77,98.34,98.68,1164762.0,98.54,98.77,98.34,98.68,1164762.0
2023-03-30 11:10:00,98.68,98.86,98.45,98.86,1173336.0,98.68,98.86,98.45,98.86,1173336.0
2023-03-30 11:20:00,98.86,98.88,98.1,98.35,1152150.0,98.86,98.88,98.1,98.35,1152150.0
2023-03-30 11:30:00,98.36,98.54,98.14,98.38,1061714.0,98.36,98.54,98.14,98.38,1061714.0
2023-03-30 11:40:00,98.39,98.63,98.3,98.35,944624.0,98.39,98.63,98.3,98.35,944624.0
2023-03-30 11:50:00,98.35,98.57,98.27,98.52,748767.0,98.35,98.57,98.27,98.52,748767.0
2023-03-30 12:00:00,98.52,98.53,98.2,98.41,733996.0,98.52,98.53,98.2,98.41,733996.0
2023-03-30 12:10:00,98.41,98.5,98.16,98.26,654851.0,98.41,98.5,98.16,98.26,654851.0
2023-03-30 12:20:00,98.26,98.61,98.1,98.45,916122.0,98.26,98.61,98.1,98.45,916122.0
2023-03-30 12:30:00,98.46,98.63,98.16,98.27,998945.0,98.46,98.63,98.16,98.27,998945.0
2023-03-30 12:40:00,98.26,98.59,98.01,98.08,962398.0,98.26,98.59,98.01,98.08,962398.0
2023-03-30 12:50:00,98.06,98.27,98.01,98.08,770899.0,98.06,98.27,98.01,98.08,770899.0
2023-03-30 13:00:00,98.08,98.32,97.95,98.2,844056.0,98.08,98.32,97.95,98.2,844056.0
2023-03-30 13:10:00,98.19,98.23,97.96,97.98,677859.0,98.19,98.23,97.96,97.98,677859.0
2023-03-30 13:20:00,97.98,98.16,97.77,97.81,945487.0,97.98,98.16,97.77,97.81,945487.0
2023-03-30 13:30:00,97.81,97.83,97.25,97.31,1281764.0,97.81,97.83,97.25,97.31,1281764.0
2023-03-30 13:40:00,97.3,97.67,97.26,97.65,946372.0,97.3,97.67,97.26,97.65,946372.0
2023-03-30 13:50:00,97.66,97.92,97.62,97.81,864690.0,97.66,97.92,97.62,97.81,864690.0
2023-03-30 14:00:00,97.81,97.97,97.72,97.83,623756.0,97.81,97.97,97.72,97.83,623756.0
2023-03-30 14:10:00,97.82,97.91,97.69,97.8,731872.0,97.82,97.91,97.69,97.8,731872.0
2023-03-30 14:20:00,97.81,98.12,97.79,98.04,876359.0,97.81,98.12,97.79,98.04,876359.0
2023-03-30 14:30:00,98.04,98.23,97.95,97.98,1223699.0,98.04,98.23,97.95,97.98,1223699.0
2023-03-30 14:40:00,97.98,98.0,97.81,97.9,673172.0,97.98,98.0,97.81,97.9,673172.0
2023-03-30 14:50:00,97.89,97.89,97.71,97.87,615002.0,97.89,97.89,97.71,97.87,615002.0
2023-03-30 15:00:00,97.86,98.0,97.74,97.83,823094.0,97.86,98.0,97.74,97.83,823094.0
2023-03-30 15:10:00,97.82,97.96,97.73,97.86,688055.0,97.82,97.96,97.73,97.86,688055.0
2023-03-30 15:20:00,97.86,98.18,97.84,98.14,930052.0,97.86,98.18,97.84,98.14,930052.0
2023-03-30 15:30:00,98.15,98.24,98.06,98.13,987432.0,98.15,98.24,98.06,98.13,987432.0
2023-03-30 15:40:00,98.14,98.19,97.86,97.86,1141656.0,98.14,98.19,97.86,97.86,1141656.0
2023-03-30 15:50:00,97.87,98.08,97.76,97.89,1922090.0,97.87,98.08,97.76,97.89,1922090.0
2023-03-31 09:30:00,96.38,96.58,95.27,95.39,4569647.0,96.38,96.58,95.27,95.39,4569647.0
2023-03-31 09:40:00,95.38,96.45,95.37,96.08,3152632.0,95.38,96.45,95.37,96.08,3152632.0
2023-03-31 09:50:00,96.08,96.48,95.93,96.34,1985368.0,96.08,96.48,95.93,96.34,1985368.0
2023-03-31 10:00:00,96.34,96.61,95.98,96.36,2110625.0,96.34,96.61,95.98,96.36,2110625.0
2023-03-31 10:10:00,96.36,96.72,96.19,96.6,1789484.0,96.36,96.72,96.19,96.6,1789484.0
2023-03-31 10:20:00,96.59,96.73,96.16,96.24,1633320.0,96.59,96.73,96.16,96.24,1633320.0
2023-03-31 10:30:00,96.24,96.96,96.2,96.94,1472596.0,96.24,96.96,96.2,96.94,1472596.0
2023-03-31 10:40:00,96.95,97.22,96.87,97.09,1466076.0,96.95,97.22,96.87,97.09,1466076.0
2023-03-31 10:50:00,97.09,97.12,96.75,96.77,1384986.0,97.09,97.12,96.75,96.77,1384986.0
2023-03-31 11:00:00,96.78,96.91,96.55,96.55,949331.0,96.78,96.91,96.55,96.55,949331.0
2023-03-31 11:10:00,96.56,96.87,96.5,96.72,933699.0,96.56,96.87,96.5,96.72,933699.0
2023-03-31 11:20:00,96.72,96.99,96.7,96.9,947189.0,96.72,96.99,96.7,96.9,947189.0
2023-03-31 11:30:00,96.9,97.1,96.86,97.07,910803.0,96.9,97.1,96.86,97.07,910803.0
2023-03-31 11:40:00,97.08,97.15,96.96,97.11,870358.0,97.08,97.15,96.96,97.11,870358.0
2023-03-31 11:50:00,97.11,97.44,97.1,97.24,1321014.0,97.11,97.44,97.1,97.24,1321014.0
2023-03-31 12:00:00,97.23,97.29,97.08,97.23,802379.0,97.23,97.29,97.08,97.23,802379.0
2023-03-31 12:10:00,97.24,97.37,97.16,97.29,673429.0,97.24,97.37,97.16,97.29,673429.0
2023-03-31 12:20:00,97.28,97.72,97.12,97.55,1365428.0,97.28,97.72,97.12,97.55,1365428.0
2023-03-31 12:30:00,97.56,97.67,97.33,97.4,1019953.0,97.56,97.67,97.33,97.4,1019953.0
2023-03-31 12:40:00,97.4,97.71,97.34,97.64,848422.0,97.4,97.71,97.34,97.64,848422.0
2023-03-31 12:50:00,97.63,97.8,97.46,97.5,715233.0,97.63,97.8,97.46,97.5,715233.0
2023-03-31 13:00:00,97.51,97.59,97.33,97.58,625703.0,97.51,97.59,97.33,97.58,625703.0
2023-03-31 13:10:00,97.58,97.83,97.47,97.83,783615.0,97.58,97.83,97.47,97.83,783615.0
2023-03-31 13:20:00,97.82,97.98,97.55,97.59,1010427.0,97.82,97.98,97.55,97.59,1010427.0
2023-03-31 13:30:00,97.58,97.66,97.37,97.39,642443.0,97.58,97.66,97.37,97.39,642443.0
2023-03-31 13:40:00,97.39,97.5,97.24,97.47,663487.0,97.39,97.5,97.24,97.47,663487.0
2023-03-31 13:50:00,97.47,97.52,97.41,97.47,502558.0,97.47,97.52,97.41,97.47,502558.0
2023-03-31 14:00:00,97.48,97.75,97.38,97.7,742606.0,97.48,97.75,97.38,97.7,742606.0
2023-03-31 14:10:00,97.7,97.8,97.55,97.57,498187.0,97.7,97.8,97.55,97.57,498187.0
2023-03-31 14:20:00,97.57,97.73,97.52,97.68,552430.0,97.57,97.73,97.52,97.68,552430.0
2023-03-31 14:30:00,97.69,97.7,97.55,97.61,487867.0,97.69,97.7,97.55,97.61,487867.0
2023-03-31 14:40:00,97.6,97.69,97.52,97.65,507430.0,97.6,97.69,97.52,97.65,507430.0
2023-03-31 14:50:00,97.65,97.83,97.61,97.75,687008.0,97.65,97.83,97.61,97.75,687008.0
2023-03-31 15:00:00,97.75,97.99,97.72,97.97,1063217.0,97.75,97.99,97.72,97.97,1063217.0
2023-03-31 15:10:00,97.98,98.08,97.85,98.08,1101691.0,97.98,98.08,97.85,98.08,1101691.0
2023-03-31 15:20:00,98.08,98.36,98.08,98.3,1092330.0,98.08,98.36,98.08,98.3,1092330.0
2023-03-31 15:30:00,98.29,98.35,97.84,97.86,1345160.0,98.29,98.35,97.84,97.86,1345160.0
2023-03-31 15:40:00,97.86,97.99,97.69,97.75,1162847.0,97.86,97.99,97.69,97.75,1162847.0
2023-03-31 15:50:00,97.75,98.1,97.42,98.05,2800712.0,97.75,98.1,97.42,98.05,2800712.0
2023-04-03 09:30:00,96.7,96.79,95.75,96.43,3077518.0,96.7,96.79,95.75,96.43,3077518.0
2023-04-03 09:40:00,96.44,96.6,95.64,95.76,2482661.0,96.44,96.6,95.64,95.76,2482661.0
2023-04-03 09:50:00,95.76,95.77,94.84,94.9,2705548.0,95.76,95.77,94.84,94.9,2705548.0
2023-04-03 10:00:00,94.9,95.4,94.81,95.07,2116059.0,94.9,95.4,94.81,95.07,2116059.0
2023-04-03 10:10:00,95.07,95.64,94.96,95.54,2126076.0,95.07,95.64,94.96,95.54,2126076.0
2023-04-03 10:20:00,95.55,96.2,95.36,96.15,1760729.0,95.55,96.2,95.36,96.15,1760729.0
2023-04-03 10:30:00,96.16,96.35,95.93,96.02,1378428.0,96.16,96.35,95.93,96.02,1378428.0
2023-04-03 10:40:00,96.03,96.34,95.77,95.87,1285433.0,96.03,96.34,95.77,95.87,1285433.0
2023-04-03 10:50:00,95.87,95.99,95.47,95.75,1309897.0,95.87,95.99,95.47,95.75,1309897.0
2023-04-03 11:00:00,95.76,95.89,95.48,95.58,858135.0,95.76,95.89,95.48,95.58,858135.0
2023-04-03 11:10:00,95.56,95.95,95.29,95.9,977287.0,95.56,95.95,95.29,95.9,977287.0
2023-04-03 11:20:00,95.9,96.1,95.86,95.99,818985.0,95.9,96.1,95.86,95.99,818985.0
2023-04-03 11:30:00,95.98,96.3,95.95,96.03,1170258.0,95.98,96.3,95.95,96.03,1170258.0
2023-04-03 11:40:00,96.03,96.14,95.76,95.97,1205578.0,96.03,96.14,95.76,95.97,1205578.0
2023-04-03 11:50:00,95.96,95.99,95.69,95.97,723998.0,95.96,95.99,95.69,95.97,723998.0
2023-04-03 12:00:00,95.97,96.16,95.73,96.06,720980.0,95.97,96.16,95.73,96.06,720980.0
2023-04-03 12:10:00,96.06,96.16,95.83,95.92,696571.0,96.06,96.16,95.83,95.92,696571.0
2023-04-03 12:20:00,95.93,95.96,95.63,95.63,672739.0,95.93,95.96,95.63,95.63,672739.0
2023-04-03 12:30:00,95.62,95.68,95.49,95.56,754397.0,95.62,95.68,95.49,95.56,754397.0
2023-04-03 12:40:00,95.55,95.61,95.44,95.46,454136.0,95.55,95.61,95.44,95.46,454136.0
2023-04-03 12:50:00,95.47,95.47,95.11,95.11,827074.0,95.47,95.47,95.11,95.11,827074.0
2023-04-03 13:00:00,95.11,95.12,94.9,95.06,954112.0,95.11,95.12,94.9,95.06,954112.0
2023-04-03 13:10:00,95.07,95.19,94.94,95.07,856589.0,95.07,95.19,94.94,95.07,856589.0
2023-04-03 13:20:00,95.08,95.2,95.01,95.01,594601.0,95.08,95.2,95.01,95.01,594601.0
2023-04-03 13:30:00,95.01,95.36,95.01,95.26,569555.0,95.01,95.36,95.01,95.26,569555.0
2023-04-03 13:40:00,95.25,95.26,94.99,95.07,501547.0,95.25,95.26,94.99,95.07,501547.0
2023-04-03 13:50:00,95.07,95.39,95.03,95.35,488438.0,95.07,95.39,95.03,95.35,488438.0
2023-04-03 14:00:00,95.36,95.41,95.17,95.18,470369.0,95.36,95.41,95.17,95.18,470369.0
2023-04-03 14:10:00,95.18,95.34,95.14,95.33,396096.0,95.18,95.34,95.14,95.33,396096.0
2023-04-03 14:20:00,95.33,95.53,95.25,95.48,533082.0,95.33,95.53,95.25,95.48,533082.0
2023-04-03 14:30:00,95.47,95.84,95.44,95.79,720312.0,95.47,95.84,95.44,95.79,720312.0
2023-04-03 14:40:00,95.8,95.97,95.77,95.91,658449.0,95.8,95.97,95.77,95.91,658449.0
2023-04-03 14:50:00,95.91,96.02,95.8,95.88,632134.0,95.91,96.02,95.8,95.88,632134.0
2023-04-03 15:00:00,95.88,96.2,95.78,96.19,965183.0,95.88,96.2,95.78,96.19,965183.0
2023-04-03 15:10:00,96.2,96.23,96.02,96.04,702905.0,96.2,96.23,96.02,96.04,702905.0
2023-04-03 15:20:00,96.04,96.22,96.0,96.15,644892.0,96.04,96.22,96.0,96.15,644892.0
2023-04-03 15:30:00,96.15,96.4,96.13,96.27,973360.0,96.15,96.4,96.13,96.27,973360.0
2023-04-03 15:40:00,96.27,96.47,96.11,96.36,1004595.0,96.27,96.47,96.11,96.36,1004595.0
2023-04-03 15:50:00,96.36,96.67,96.32,96.55,2456734.0,96.36,96.67,96.32,96.55,2456734.0
2023-04-04 09:30:00,97.01,97.1,96.08,96.28,2224077.0,97.01,97.1,96.08,96.28,2224077.0
2023-04-04 09:40:00,96.28,96.78,96.11,96.59,2128011.0,96.28,96.78,96.11,96.59,2128011.0
2023-04-04 09:50:00,96.58,96.94,96.17,96.28,1787792.0,96.58,96.94,96.17,96.28,1787792.0
2023-04-04 10:00:00,96.28,96.98,96.28,96.63,1655297.0,96.28,96.98,96.28,96.63,1655297.0
2023-04-04 10:10:00,96.63,97.27,96.59,96.71,1533466.0,96.63,97.27,96.59,96.71,1533466.0
2023-04-04 10:20:00,96.73,96.76,96.32,96.7,1261660.0,96.73,96.76,96.32,96.7,1261660.0
2023-04-04 10:30:00,96.7,97.13,96.66,96.84,1342575.0,96.7,97.13,96.66,96.84,1342575.0
2023-04-04 10:40:00,96.83,96.91,96.53,96.55,1066141.0,96.83,96.91,96.53,96.55,1066141.0
2023-04-04 10:50:00,96.56,96.83,96.43,96.61,817413.0,96.56,96.83,96.43,96.61,817413.0
2023-04-04 11:00:00,96.62,96.67,96.14,96.21,706499.0,96.62,96.67,96.14,96.21,706499.0
2023-04-04 11:10:00,96.21,96.41,95.98,96.14,965329.0,96.21,96.41,95.98,96.14,965329.0
2023-04-04 11:20:00,96.13,96.53,96.1,96.49,844126.0,96.13,96.53,96.1,96.49,844126.0
2023-04-04 11:30:00,96.49,96.75,96.41,96.45,717055.0,96.49,96.75,96.41,96.45,717055.0
2023-04-04 11:40:00,96.44,96.65,96.42,96.54,531056.0,96.44,96.65,96.42,96.54,531056.0
2023-04-04 11:50:00,96.53,96.76,96.46,96.55,738904.0,96.53,96.76,96.46,96.55,738904.0
2023-04-04 12:00:00,96.55,96.67,96.06,96.1,780152.0,96.55,96.67,96.06,96.1,780152.0
2023-04-04 12:10:00,96.1,96.23,95.73,95.89,901244.0,96.1,96.23,95.73,95.89,901244.0
2023-04-04 12:20:00,95.88,96.33,95.85,96.21,710720.0,95.88,96.33,95.85,96.21,710720.0
2023-04-04 12:30:00,96.19,96.28,96.07,96.11,466661.0,96.19,96.28,96.07,96.11,466661.0
2023-04-04 12:40:00,96.11,96.34,96.09,96.2,562372.0,96.11,96.34,96.09,96.2,562372.0
2023-04-04 12:50:00,96.2,96.38,96.1,96.16,424477.0,96.2,96.38,96.1,96.16,424477.0
2023-04-04 13:00:00,96.15,96.16,95.81,95.85,740316.0,96.15,96.16,95.81,95.85,740316.0
2023-04-04 13:10:00,95.85,95.95,95.75,95.92,740266.0,95.85,95.95,95.75,95.92,740266.0
2023-04-04 13:20:00,95.93,96.15,95.81,96.08,502487.0,95.93,96.15,95.81,96.08,502487.0
2023-04-04 13:30:00,96.09,96.27,96.07,96.26,614906.0,96.09,96.27,96.07,96.26,614906.0
2023-04-04 13:40:00,96.26,96.32,96.04,96.3,521725.0,96.26,96.32,96.04,96.3,521725.0
2023-04-04 13:50:00,96.31,96.4,96.19,96.23,461683.0,96.31,96.4,96.19,96.23,461683.0
2023-04-04 14:00:00,96.25,96.5,96.19,96.37,551913.0,96.25,96.5,96.19,96.37,551913.0
2023-04-04 14:10:00,96.38,96.53,96.22,96.29,556612.0,96.38,96.53,96.22,96.29,556612.0
2023-04-04 14:20:00,96.3,96.31,95.9,95.94,651957.0,96.3,96.31,95.9,95.94,651957.0
2023-04-04 14:30:00,95.93,96.0,95.81,95.89,724304.0,95.93,96.0,95.81,95.89,724304.0
2023-04-04 14:40:00,95.9,95.99,95.78,95.97,491322.0,95.9,95.99,95.78,95.97,491322.0
2023-04-04 14:50:00,95.97,96.04,95.59,95.64,884372.0,95.97,96.04,95.59,95.64,884372.0
2023-04-04 15:00:00,95.63,95.83,95.48,95.51,1010131.0,95.63,95.83,95.48,95.51,1010131.0
2023-04-04 15:10:00,95.49,95.63,95.42,95.45,802590.0,95.49,95.63,95.42,95.45,802590.0
2023-04-04 15:20:00,95.45,95.6,95.21,95.21,974744.0,95.45,95.6,95.21,95.21,974744.0
2023-04-04 15:30:00,95.22,95.63,95.21,95.51,1025653.0,95.22,95.63,95.21,95.51,1025653.0
2023-04-04 15:40:00,95.52,95.57,95.22,95.46,1039569.0,95.52,95.57,95.22,95.46,1039569.0
2023-04-04 15:50:00,95.46,95.97,95.44,95.9,2102829.0,95.46,95.97,95.44,95.9,2102829.0
2023-04-05 09:30:00,94.37,94.5,93.53,93.65,2569833.0,94.37,94.5,93.53,93.65,2569833.0
2023-04-05 09:40:00,93.66,93.89,93.23,93.38,2060216.0,93.66,93.89,93.23,93.38,2060216.0
2023-04-05 09:50:00,93.39,93.75,93.09,93.67,1701446.0,93.39,93.75,93.09,93.67,1701446.0
2023-04-05 10:00:00,93.69,93.95,92.91,93.19,2368991.0,93.69,93.95,92.91,93.19,2368991.0
2023-04-05 10:10:00,93.19,93.43,93.0,93.1,1221034.0,93.19,93.43,93.0,93.1,1221034.0
2023-04-05 10:20:00,93.12,93.36,92.75,92.8,1501151.0,93.12,93.36,92.75,92.8,1501151.0
2023-04-05 10:30:00,92.8,92.88,92.18,92.4,2217912.0,92.8,92.88,92.18,92.4,2217912.0
2023-04-05 10:40:00,92.39,92.39,91.88,92.14,1866416.0,92.39,92.39,91.88,92.14,1866416.0
2023-04-05 10:50:00,92.14,92.3,91.76,91.78,1512265.0,92.14,92.3,91.76,91.78,1512265.0
2023-04-05 11:00:00,91.78,91.85,91.36,91.46,1960557.0,91.78,91.85,91.36,91.46,1960557.0
2023-04-05 11:10:00,91.46,92.11,91.39,92.03,1449005.0,91.46,92.11,91.39,92.03,1449005.0
2023-04-05 11:20:00,92.02,92.27,91.8,91.93,1171935.0,92.02,92.27,91.8,91.93,1171935.0
2023-04-05 11:30:00,91.93,92.33,91.92,92.18,1093560.0,91.93,92.33,91.92,92.18,1093560.0
2023-04-05 11:40:00,92.19,92.43,92.05,92.31,898314.0,92.19,92.43,92.05,92.31,898314.0
2023-04-05 11:50:00,92.31,92.44,92.04,92.35,771128.0,92.31,92.44,92.04,92.35,771128.0
2023-04-05 12:00:00,92.36,92.38,92.01,92.11,650354.0,92.36,92.38,92.01,92.11,650354.0
2023-04-05 12:10:00,92.11,92.31,91.85,92.27,769871.0,92.11,92.31,91.85,92.27,769871.0
2023-04-05 12:20:00,92.27,92.29,91.9,92.03,619767.0,92.27,92.29,91.9,92.03,619767.0
2023-04-05 12:30:00,92.03,92.1,91.83,92.03,595474.0,92.03,92.1,91.83,92.03,595474.0
2023-04-05 12:40:00,92.01,92.17,91.86,91.89,543647.0,92.01,92.17,91.86,91.89,543647.0
2023-04-05 12:50:00,91.87,92.11,91.76,91.91,633023.0,91.87,92.11,91.76,91.91,633023.0
2023-04-05 13:00:00,91.91,92.1,91.76,91.94,676488.0,91.91,92.1,91.76,91.94,676488.0
2023-04-05 13:10:00,91.93,92.18,91.87,92.18,670303.0,91.93,92.18,91.87,92.18,670303.0
2023-04-05 13:20:00,92.17,92.26,91.99,92.16,527957.0,92.17,92.26,91.99,92.16,527957.0
2023-04-05 13:30:00,92.16,92.38,92.16,92.34,527551.0,92.16,92.38,92.16,92.34,527551.0
2023-04-05 13:40:00,92.34,92.47,92.07,92.13,649893.0,92.34,92.47,92.07,92.13,649893.0
2023-04-05 13:50:00,92.14,92.26,92.1,92.15,464974.0,92.14,92.26,92.1,92.15,464974.0
2023-04-05 14:00:00,92.16,92.58,92.1,92.33,878737.0,92.16,92.58,92.1,92.33,878737.0
2023-04-05 14:10:00,92.32,92.48,92.21,92.36,572269.0,92.32,92.48,92.21,92.36,572269.0
2023-04-05 14:20:00,92.37,92.37,92.12,92.15,475808.0,92.37,92.37,92.12,92.15,475808.0
2023-04-05 14:30:00,92.15,92.68,92.12,92.61,791004.0,92.15,92.68,92.12,92.61,791004.0
2023-04-05 14:40:00,92.61,92.85,92.46,92.71,956273.0,92.61,92.85,92.46,92.71,956273.0
2023-04-05 14:50:00,92.71,92.79,92.58,92.68,522760.0,92.71,92.79,92.58,92.68,522760.0
2023-04-05 15:00:00,92.69,92.69,92.23,92.25,754010.0,92.69,92.69,92.23,92.25,754010.0
2023-04-05 15:10:00,92.27,92.32,92.06,92.12,992639.0,92.27,92.32,92.06,92.12,992639.0
2023-04-05 15:20:00,92.12,92.37,92.03,92.21,1012503.0,92.12,92.37,92.03,92.21,1012503.0
2023-04-05 15:30:00,92.22,92.49,92.1,92.21,810640.0,92.22,92.49,92.1,92.21,810640.0
2023-04-05 15:40:00,92.21,92.54,92.08,92.38,1473548.0,92.21,92.54,92.08,92.38,1473548.0
2023-04-05 15:50:00,92.38,92.65,92.34,92.57,2848200.0,92.38,92.65,92.34,92.57,2848200.0
2023-04-06 09:30:00,91.47,91.73,90.62,91.37,2917120.0,91.47,91.73,90.62,91.37,2917120.0
2023-04-06 09:40:00,91.37,91.93,91.17,91.61,2288711.0,91.37,91.93,91.17,91.61,2288711.0
2023-04-06 09:50:00,91.63,91.89,90.98,91.7,1794671.0,91.63,91.89,90.98,91.7,1794671.0
2023-04-06 10:00:00,91.71,92.65,91.59,92.34,2583090.0,91.71,92.65,91.59,92.34,2583090.0
2023-04-06 10:10:00,92.34,92.69,92.01,92.03,1385247.0,92.34,92.69,92.01,92.03,1385247.0
2023-04-06 10:20:00,92.03,92.27,91.93,92.08,1390362.0,92.03,92.27,91.93,92.08,1390362.0
2023-04-06 10:30:00,92.06,92.42,91.71,91.8,1270451.0,92.06,92.42,91.71,91.8,1270451.0
2023-04-06 10:40:00,91.81,91.87,91.32,91.38,1434288.0,91.81,91.87,91.32,91.38,1434288.0
2023-04-06 10:50:00,91.36,91.72,91.3,91.47,1042008.0,91.36,91.72,91.3,91.47,1042008.0
2023-04-06 11:00:00,91.47,92.23,91.47,92.06,1309367.0,91.47,92.23,91.47,92.06,1309367.0
2023-04-06 11:10:00,92.07,92.18,91.89,92.18,884683.0,92.07,92.18,91.89,92.18,884683.0
2023-04-06 11:20:00,92.19,92.21,91.77,91.81,835013.0,92.19,92.21,91.77,91.81,835013.0
2023-04-06 11:30:00,91.83,92.14,91.64,92.11,966227.0,91.83,92.14,91.64,92.11,966227.0
2023-04-06 11:40:00,92.12,92.39,92.11,92.22,1063432.0,92.12,92.39,92.11,92.22,1063432.0
2023-04-06 11:50:00,92.21,92.37,92.13,92.27,649212.0,92.21,92.37,92.13,92.27,649212.0
2023-04-06 12:00:00,92.27,92.62,92.27,92.44,1285597.0,92.27,92.62,92.27,92.44,1285597.0
2023-04-06 12:10:00,92.42,92.55,92.33,92.38,569381.0,92.42,92.55,92.33,92.38,569381.0
2023-04-06 12:20:00,92.38,92.56,92.31,92.48,564976.0,92.38,92.56,92.31,92.48,564976.0
2023-04-06 12:30:00,92.49,92.76,92.3,92.31,996662.0,92.49,92.76,92.3,92.31,996662.0
2023-04-06 12:40:00,92.31,92.49,92.26,92.38,573152.0,92.31,92.49,92.26,92.38,573152.0
2023-04-06 12:50:00,92.39,92.49,92.07,92.14,580981.0,92.39,92.49,92.07,92.14,580981.0
2023-04-06 13:00:00,92.14,92.36,92.02,92.27,589614.0,92.14,92.36,92.02,92.27,589614.0
2023-04-06 13:10:00,92.27,92.5,92.24,92.43,462652.0,92.27,92.5,92.24,92.43,462652.0
2023-04-06 13:20:00,92.44,92.61,92.42,92.47,524905.0,92.44,92.61,92.42,92.47,524905.0
2023-04-06 13:30:00,92.48,92.68,92.38,92.63,848696.0,92.48,92.68,92.38,92.63,848696.0
2023-04-06 13:40:00,92.63,92.71,92.46,92.63,690316.0,92.63,92.71,92.46,92.63,690316.0
2023-04-06 13:50:00,92.63,92.76,92.53,92.61,709606.0,92.63,92.76,92.53,92.61,709606.0
2023-04-06 14:00:00,92.63,92.75,92.51,92.65,938955.0,92.63,92.75,92.51,92.65,938955.0
2023-04-06 14:10:00,92.65,92.79,92.52,92.66,699154.0,92.65,92.79,92.52,92.66,699154.0
2023-04-06 14:20:00,92.66,92.66,92.47,92.49,693212.0,92.66,92.66,92.47,92.49,693212.0
2023-04-06 14:30:00,92.48,92.63,92.43,92.45,531237.0,92.48,92.63,92.43,92.45,531237.0
2023-04-06 14:40:00,92.46,92.74,92.45,92.68,640286.0,92.46,92.74,92.45,92.68,640286.0
2023-04-06 14:50:00,92.67,92.78,92.53,92.56,649518.0,92.67,92.78,92.53,92.56,649518.0
2023-04-06 15:00:00,92.56,92.7,92.45,92.52,553364.0,92.56,92.7,92.45,92.52,553364.0
2023-04-06 15:10:00,92.51,92.65,92.35,92.42,751913.0,92.51,92.65,92.35,92.42,751913.0
2023-04-06 15:20:00,92.41,92.7,92.36,92.64,662203.0,92.41,92.7,92.36,92.64,662203.0
2023-04-06 15:30:00,92.65,92.92,92.64,92.8,922578.0,92.65,92.92,92.64,92.8,922578.0
2023-04-06 15:40:00,92.8,92.82,92.71,92.77,699480.0,92.8,92.82,92.71,92.77,699480.0
2023-04-06 15:50:00,92.77,92.86,92.44,92.48,1817723.0,92.77,92.86,92.44,92.48,1817723.0
2023-04-10 09:30:00,91.32,92.01,91.02,91.9,2100199.0,91.32,92.01,91.02,91.9,2100199.0
2023-04-10 09:40:00,91.91,92.19,91.5,91.86,1844234.0,91.91,92.19,91.5,91.86,1844234.0
2023-04-10 09:50:00,91.85,92.55,91.81,92.28,1640420.0,91.85,92.55,91.81,92.28,1640420.0
2023-04-10 10:00:00,92.28,92.83,92.1,92.8,1489505.0,92.28,92.83,92.1,92.8,1489505.0
2023-04-10 10:10:00,92.79,93.58,92.62,93.49,2036329.0,92.79,93.58,92.62,93.49,2036329.0
2023-04-10 10:20:00,93.49,93.68,93.18,93.32,1602359.0,93.49,93.68,93.18,93.32,1602359.0
2023-04-10 10:30:00,93.31,94.0,93.26,93.92,1865072.0,93.31,94.0,93.26,93.92,1865072.0
2023-04-10 10:40:00,93.92,94.21,93.75,93.94,1738217.0,93.92,94.21,93.75,93.94,1738217.0
2023-04-10 10:50:00,93.93,94.05,93.74,93.87,1235738.0,93.93,94.05,93.74,93.87,1235738.0
2023-04-10 11:00:00,93.87,94.16,93.75,94.07,1276808.0,93.87,94.16,93.75,94.07,1276808.0
2023-04-10 11:10:00,94.08,94.19,93.87,93.9,1004020.0,94.08,94.19,93.87,93.9,1004020.0
2023-04-10 11:20:00,93.9,94.3,93.81,94.27,1291075.0,93.9,94.3,93.81,94.27,1291075.0
2023-04-10 11:30:00,94.26,94.37,94.13,94.26,934887.0,94.26,94.37,94.13,94.26,934887.0
2023-04-10 11:40:00,94.29,94.58,94.16,94.31,1011167.0,94.29,94.58,94.16,94.31,1011167.0
2023-04-10 11:50:00,94.31,94.41,94.16,94.29,830826.0,94.31,94.41,94.16,94.29,830826.0
2023-04-10 12:00:00,94.3,94.3,93.87,94.14,1023499.0,94.3,94.3,93.87,94.14,1023499.0
2023-04-10 12:10:00,94.15,94.18,93.9,94.09,645606.0,94.15,94.18,93.9,94.09,645606.0
2023-04-10 12:20:00,94.08,94.34,94.08,94.24,666678.0,94.08,94.34,94.08,94.24,666678.0
2023-04-10 12:30:00,94.23,94.85,94.2,94.71,1123826.0,94.23,94.85,94.2,94.71,1123826.0
2023-04-10 12:40:00,94.71,95.17,94.65,95.14,1261243.0,94.71,95.17,94.65,95.14,1261243.0
2023-04-10 12:50:00,95.15,95.32,94.95,95.32,1224692.0,95.15,95.32,94.95,95.32,1224692.0
2023-04-10 13:00:00,95.31,95.54,95.18,95.33,1190537.0,95.31,95.54,95.18,95.33,1190537.0
2023-04-10 13:10:00,95.33,95.48,95.12,95.12,792502.0,95.33,95.48,95.12,95.12,792502.0
2023-04-10 13:20:00,95.12,95.33,95.1,95.26,752510.0,95.12,95.33,95.1,95.26,752510.0
2023-04-10 13:30:00,95.27,95.51,95.08,95.18,1002539.0,95.27,95.51,95.08,95.18,1002539.0
2023-04-10 13:40:00,95.18,95.39,95.04,95.3,696160.0,95.18,95.39,95.04,95.3,696160.0
2023-04-10 13:50:00,95.3,95.35,95.16,95.27,548508.0,95.3,95.35,95.16,95.27,548508.0
2023-04-10 14:00:00,95.28,95.48,95.19,95.36,691714.0,95.28,95.48,95.19,95.36,691714.0
2023-04-10 14:10:00,95.36,95.8,95.29,95.64,1039972.0,95.36,95.8,95.29,95.64,1039972.0
2023-04-10 14:20:00,95.64,95.67,95.47,95.56,677502.0,95.64,95.67,95.47,95.56,677502.0
2023-04-10 14:30:00,95.55,95.67,95.41,95.5,639423.0,95.55,95.67,95.41,95.5,639423.0
2023-04-10 14:40:00,95.5,95.58,95.35,95.45,654669.0,95.5,95.58,95.35,95.45,654669.0
2023-04-10 14:50:00,95.45,95.78,95.44,95.72,752361.0,95.45,95.78,95.44,95.72,752361.0
2023-04-10 15:00:00,95.72,95.77,95.51,95.66,833054.0,95.72,95.77,95.51,95.66,833054.0
2023-04-10 15:10:00,95.66,95.7,95.47,95.55,682182.0,95.66,95.7,95.47,95.55,682182.0
2023-04-10 15:20:00,95.54,95.67,95.46,95.52,801787.0,95.54,95.67,95.46,95.52,801787.0
2023-04-10 15:30:00,95.52,95.72,95.45,95.52,1098777.0,95.52,95.72,95.45,95.52,1098777.0
2023-04-10 15:40:00,95.5,95.57,95.35,95.37,1158136.0,95.5,95.57,95.35,95.37,1158136.0
2023-04-10 15:50:00,95.38,95.51,95.08,95.5,2606809.0,95.38,95.51,95.08,95.5,2606809.0
2023-04-11 09:30:00,96.06,96.07,94.55,94.7,3418243.0,96.06,96.07,94.55,94.7,3418243.0
2023-04-11 09:40:00,94.7,94.71,93.98,94.09,2564614.0,94.7,94.71,93.98,94.09,2564614.0
2023-04-11 09:50:00,94.1,94.6,93.87,94.33,1868331.0,94.1,94.6,93.87,94.33,1868331.0
2023-04-11 10:00:00,94.33,94.65,94.02,94.16,1776887.0,94.33,94.65,94.02,94.16,1776887.0
2023-04-11 10:10:00,94.15,94.21,93.57,93.81,1714593.0,94.15,94.21,93.57,93.81,1714593.0
2023-04-11 10:20:00,93.81,94.17,93.8,93.97,1298080.0,93.81,94.17,93.8,93.97,1298080.0
2023-04-11 10:30:00,93.97,94.16,93.65,93.7,1220647.0,93.97,94.16,93.65,93.7,1220647.0
2023-04-11 10:40:00,93.7,94.02,93.5,93.79,1441536.0,93.7,94.02,93.5,93.79,1441536.0
2023-04-11 10:50:00,93.8,93.9,92.94,93.09,1894379.0,93.8,93.9,92.94,93.09,1894379.0
2023-04-11 11:00:00,93.09,93.14,92.69,92.9,1548311.0,93.09,93.14,92.69,92.9,1548311.0
2023-04-11 11:10:00,92.9,93.34,92.72,93.28,1267424.0,92.9,93.34,92.72,93.28,1267424.0
2023-04-11 11:20:00,93.28,93.32,92.91,92.96,973908.0,93.28,93.32,92.91,92.96,973908.0
2023-04-11 11:30:00,92.97,93.38,92.91,93.34,969765.0,92.97,93.38,92.91,93.34,969765.0
2023-04-11 11:40:00,93.34,93.38,93.12,93.31,889280.0,93.34,93.38,93.12,93.31,889280.0
2023-04-11 11:50:00,93.31,93.45,93.23,93.41,744557.0,93.31,93.45,93.23,93.41,744557.0
2023-04-11 12:00:00,93.41,93.65,93.4,93.64,764739.0,93.41,93.65,93.4,93.64,764739.0
2023-04-11 12:10:00,93.63,93.82,93.39,93.46,959161.0,93.63,93.82,93.39,93.46,959161.0
2023-04-11 12:20:00,93.47,93.58,93.28,93.43,761212.0,93.47,93.58,93.28,93.43,761212.0
2023-04-11 12:30:00,93.43,93.52,93.17,93.27,696668.0,93.43,93.52,93.17,93.27,696668.0
2023-04-11 12:40:00,93.27,93.49,93.22,93.44,602800.0,93.27,93.49,93.22,93.44,602800.0
2023-04-11 12:50:00,93.44,93.54,93.33,93.48,617063.0,93.44,93.54,93.33,93.48,617063.0
2023-04-11 13:00:00,93.48,93.58,93.35,93.42,596736.0,93.48,93.58,93.35,93.42,596736.0
2023-04-11 13:10:00,93.42,93.5,93.27,93.47,581176.0,93.42,93.5,93.27,93.47,581176.0
2023-04-11 13:20:00,93.46,93.82,93.41,93.78,989812.0,93.46,93.82,93.41,93.78,989812.0
2023-04-11 13:30:00,93.78,93.95,93.77,93.9,1010121.0,93.78,93.95,93.77,93.9,1010121.0
2023-04-11 13:40:00,93.9,94.2,93.9,94.18,1144701.0,93.9,94.2,93.9,94.18,1144701.0
2023-04-11 13:50:00,94.18,94.25,94.07,94.2,963113.0,94.18,94.25,94.07,94.2,963113.0
2023-04-11 14:00:00,94.21,94.27,94.0,94.15,1061134.0,94.21,94.27,94.0,94.15,1061134.0
2023-04-11 14:10:00,94.15,94.27,94.02,94.21,810981.0,94.15,94.27,94.02,94.21,810981.0
2023-04-11 14:20:00,94.21,94.4,94.17,94.39,786646.0,94.21,94.4,94.17,94.39,786646.0
2023-04-11 14:30:00,94.39,94.47,94.3,94.37,681084.0,94.39,94.47,94.3,94.37,681084.0
2023-04-11 14:40:00,94.37,94.49,94.28,94.37,803964.0,94.37,94.49,94.28,94.37,803964.0
2023-04-11 14:50:00,94.37,94.38,94.22,94.37,571717.0,94.37,94.38,94.22,94.37,571717.0
2023-04-11 15:00:00,94.37,94.42,94.09,94.17,780460.0,94.37,94.42,94.09,94.17,780460.0
2023-04-11 15:10:00,94.17,94.56,94.16,94.45,1050360.0,94.17,94.56,94.16,94.45,1050360.0
2023-04-11 15:20:00,94.44,94.47,94.3,94.38,616510.0,94.44,94.47,94.3,94.38,616510.0
2023-04-11 15:30:00,94.38,94.42,93.96,94.02,962216.0,94.38,94.42,93.96,94.02,962216.0
2023-04-11 15:40:00,94.01,94.11,93.85,94.01,1123765.0,94.01,94.11,93.85,94.01,1123765.0
2023-04-11 15:50:00,93.99,94.1,93.86,94.04,2183865.0,93.99,94.1,93.86,94.04,2183865.0
2023-04-12 09:30:00,94.99,95.0,92.97,93.14,2863621.0,94.99,95.0,92.97,93.14,2863621.0
2023-04-12 09:40:00,93.14,93.32,91.74,92.39,3753853.0,93.14,93.32,91.74,92.39,3753853.0
2023-04-12 09:50:00,92.4,92.55,91.86,92.52,2456180.0,92.4,92.55,91.86,92.52,2456180.0
2023-04-12 10:00:00,92.51,93.1,92.07,92.99,2533591.0,92.51,93.1,92.07,92.99,2533591.0
2023-04-12 10:10:00,92.99,93.44,92.96,93.24,2128091.0,92.99,93.44,92.96,93.24,2128091.0
2023-04-12 10:20:00,93.25,93.64,93.18,93.6,1668174.0,93.25,93.64,93.18,93.6,1668174.0
2023-04-12 10:30:00,93.59,93.73,92.63,92.82,2002710.0,93.59,93.73,92.63,92.82,2002710.0
2023-04-12 10:40:00,92.8,93.42,92.8,93.38,1513572.0,92.8,93.42,92.8,93.38,1513572.0
2023-04-12 10:50:00,93.38,93.42,92.66,93.03,1269588.0,93.38,93.42,92.66,93.03,1269588.0
2023-04-12 11:00:00,93.04,93.45,93.0,93.18,1232067.0,93.04,93.45,93.0,93.18,1232067.0
2023-04-12 11:10:00,93.17,93.27,92.85,92.99,1004808.0,93.17,93.27,92.85,92.99,1004808.0
2023-04-12 11:20:00,93.0,93.38,92.95,93.33,890498.0,93.0,93.38,92.95,93.33,890498.0
2023-04-12 11:30:00,93.33,93.45,92.97,93.01,717969.0,93.33,93.45,92.97,93.01,717969.0
2023-04-12 11:40:00,93.01,93.48,92.97,93.37,913304.0,93.01,93.48,92.97,93.37,913304.0
2023-04-12 11:50:00,93.37,93.57,93.31,93.49,705417.0,93.37,93.57,93.31,93.49,705417.0
2023-04-12 12:00:00,93.51,93.96,93.47,93.85,1186935.0,93.51,93.96,93.47,93.85,1186935.0
2023-04-12 12:10:00,93.85,93.88,93.61,93.73,663502.0,93.85,93.88,93.61,93.73,663502.0
2023-04-12 12:20:00,93.74,94.04,93.66,93.89,606870.0,93.74,94.04,93.66,93.89,606870.0
2023-04-12 12:30:00,93.91,94.11,93.78,93.83,879147.0,93.91,94.11,93.78,93.83,879147.0
2023-04-12 12:40:00,93.86,93.88,93.58,93.76,672674.0,93.86,93.88,93.58,93.76,672674.0
2023-04-12 12:50:00,93.78,93.94,93.7,93.8,504639.0,93.78,93.94,93.7,93.8,504639.0
2023-04-12 13:00:00,93.81,93.84,93.52,93.69,623639.0,93.81,93.84,93.52,93.69,623639.0
2023-04-12 13:10:00,93.7,93.94,93.44,93.52,743873.0,93.7,93.94,93.44,93.52,743873.0
2023-04-12 13:20:00,93.51,93.54,93.28,93.35,602598.0,93.51,93.54,93.28,93.35,602598.0
2023-04-12 13:30:00,93.37,93.48,93.08,93.14,628272.0,93.37,93.48,93.08,93.14,628272.0
2023-04-12 13:40:00,93.14,93.19,92.9,92.94,725039.0,93.14,93.19,92.9,92.94,725039.0
2023-04-12 13:50:00,92.94,93.11,92.89,93.06,510936.0,92.94,93.11,92.89,93.06,510936.0
2023-04-12 14:00:00,93.05,93.28,92.83,93.0,997814.0,93.05,93.28,92.83,93.0,997814.0
2023-04-12 14:10:00,92.99,93.37,92.84,93.17,918316.0,92.99,93.37,92.84,93.17,918316.0
2023-04-12 14:20:00,93.16,93.25,92.75,92.89,1036186.0,93.16,93.25,92.75,92.89,1036186.0
2023-04-12 14:30:00,92.87,92.91,92.66,92.69,911285.0,92.87,92.91,92.66,92.69,911285.0
2023-04-12 14:40:00,92.68,92.95,92.59,92.59,940164.0,92.68,92.95,92.59,92.59,940164.0
2023-04-12 14:50:00,92.59,92.7,92.52,92.6,674103.0,92.59,92.7,92.52,92.6,674103.0
2023-04-12 15:00:00,92.59,92.7,92.38,92.55,776364.0,92.59,92.7,92.38,92.55,776364.0
2023-04-12 15:10:00,92.54,92.55,92.01,92.19,1044324.0,92.54,92.55,92.01,92.19,1044324.0
2023-04-12 15:20:00,92.2,92.28,92.08,92.18,682121.0,92.2,92.28,92.08,92.18,682121.0
2023-04-12 15:30:00,92.2,92.56,92.11,92.54,792136.0,92.2,92.56,92.11,92.54,792136.0
2023-04-12 15:40:00,92.54,92.69,92.39,92.59,940763.0,92.54,92.69,92.39,92.59,940763.0
2023-04-12 15:50:00,92.58,92.68,92.23,92.32,1914903.0,92.58,92.68,92.23,92.32,1914903.0
2023-04-13 09:30:00,92.79,93.03,92.27,92.42,2173479.0,92.79,93.03,92.27,92.42,2173479.0
2023-04-13 09:40:00,92.43,92.5,91.98,92.15,1618845.0,92.43,92.5,91.98,92.15,1618845.0
2023-04-13 09:50:00,92.16,92.35,91.83,92.04,1652660.0,92.16,92.35,91.83,92.04,1652660.0
2023-04-13 10:00:00,92.05,92.69,91.85,92.61,1671829.0,92.05,92.69,91.85,92.61,1671829.0
2023-04-13 10:10:00,92.62,93.16,92.56,92.81,1976468.0,92.62,93.16,92.56,92.81,1976468.0
2023-04-13 10:20:00,92.81,92.97,92.61,92.7,1116218.0,92.81,92.97,92.61,92.7,1116218.0
2023-04-13 10:30:00,92.7,92.84,92.46,92.56,1212173.0,92.7,92.84,92.46,92.56,1212173.0
2023-04-13 10:40:00,92.55,92.61,92.38,92.5,1078576.0,92.55,92.61,92.38,92.5,1078576.0
2023-04-13 10:50:00,92.51,92.67,92.15,92.26,1270268.0,92.51,92.67,92.15,92.26,1270268.0
2023-04-13 11:00:00,92.27,92.71,92.26,92.53,1108040.0,92.27,92.71,92.26,92.53,1108040.0
2023-04-13 11:10:00,92.53,92.59,92.22,92.35,724761.0,92.53,92.59,92.22,92.35,724761.0
2023-04-13 11:20:00,92.36,92.4,92.07,92.14,869758.0,92.36,92.4,92.07,92.14,869758.0
2023-04-13 11:30:00,92.14,92.26,92.03,92.14,682646.0,92.14,92.26,92.03,92.14,682646.0
2023-04-13 11:40:00,92.16,92.47,92.16,92.27,751797.0,92.16,92.47,92.16,92.27,751797.0
2023-04-13 11:50:00,92.27,92.57,92.06,92.54,914567.0,92.27,92.57,92.06,92.54,914567.0
2023-04-13 12:00:00,92.54,92.72,92.44,92.49,825672.0,92.54,92.72,92.44,92.49,825672.0
2023-04-13 12:10:00,92.5,92.59,92.34,92.51,608808.0,92.5,92.59,92.34,92.51,608808.0
2023-04-13 12:20:00,92.51,92.72,92.5,92.69,554761.0,92.51,92.72,92.5,92.69,554761.0
2023-04-13 12:30:00,92.69,92.7,92.35,92.39,515208.0,92.69,92.7,92.35,92.39,515208.0
2023-04-13 12:40:00,92.4,92.45,92.19,92.22,482778.0,92.4,92.45,92.19,92.22,482778.0
2023-04-13 12:50:00,92.22,92.3,92.12,92.2,407966.0,92.22,92.3,92.12,92.2,407966.0
2023-04-13 13:00:00,92.21,92.33,92.05,92.19,656789.0,92.21,92.33,92.05,92.19,656789.0
2023-04-13 13:10:00,92.19,92.38,92.19,92.26,545533.0,92.19,92.38,92.19,92.26,545533.0
2023-04-13 13:20:00,92.26,92.32,92.16,92.26,366280.0,92.26,92.32,92.16,92.26,366280.0
2023-04-13 13:30:00,92.25,92.38,92.15,92.36,399077.0,92.25,92.38,92.15,92.36,399077.0
2023-04-13 13:40:00,92.35,92.51,92.35,92.51,522764.0,92.35,92.51,92.35,92.51,522764.0
2023-04-13 13:50:00,92.5,92.54,92.39,92.41,515582.0,92.5,92.54,92.39,92.41,515582.0
2023-04-13 14:00:00,92.4,92.47,92.25,92.3,543703.0,92.4,92.47,92.25,92.3,543703.0
2023-04-13 14:10:00,92.3,92.51,92.24,92.5,565729.0,92.3,92.51,92.24,92.5,565729.0
2023-04-13 14:20:00,92.48,92.54,92.33,92.35,518139.0,92.48,92.54,92.33,92.35,518139.0
2023-04-13 14:30:00,92.34,92.49,92.26,92.44,419338.0,92.34,92.49,92.26,92.44,419338.0
2023-04-13 14:40:00,92.43,92.57,92.34,92.47,511831.0,92.43,92.57,92.34,92.47,511831.0
2023-04-13 14:50:00,92.46,92.52,92.34,92.45,471239.0,92.46,92.52,92.34,92.45,471239.0
2023-04-13 15:00:00,92.46,92.59,92.36,92.57,627759.0,92.46,92.59,92.36,92.57,627759.0
2023-04-13 15:10:00,92.58,92.69,92.5,92.63,485668.0,92.58,92.69,92.5,92.63,485668.0
2023-04-13 15:20:00,92.63,92.84,92.62,92.7,905163.0,92.63,92.84,92.62,92.7,905163.0
2023-04-13 15:30:00,92.7,92.71,92.56,92.62,627384.0,92.7,92.71,92.56,92.62,627384.0
2023-04-13 15:40:00,92.62,92.75,92.46,92.5,699736.0,92.62,92.75,92.46,92.5,699736.0
2023-04-13 15:50:00,92.49,92.49,92.0,92.09,2004626.0,92.49,92.49,92.0,92.09,2004626.0
2023-04-14 09:30:00,91.82,92.08,91.16,92.02,2413773.0,91.82,92.08,91.16,92.02,2413773.0
2023-04-14 09:40:00,92.01,92.83,91.83,92.51,1846274.0,92.01,92.83,91.83,92.51,1846274.0
2023-04-14 09:50:00,92.51,92.95,92.48,92.74,1135950.0,92.51,92.95,92.48,92.74,1135950.0
2023-04-14 10:00:00,92.74,92.97,92.15,92.2,1583059.0,92.74,92.97,92.15,92.2,1583059.0
2023-04-14 10:10:00,92.21,92.44,91.83,91.91,1269998.0,92.21,92.44,91.83,91.91,1269998.0
2023-04-14 10:20:00,91.9,92.04,91.55,91.7,1120101.0,91.9,92.04,91.55,91.7,1120101.0
2023-04-14 10:30:00,91.7,91.86,91.58,91.71,611918.0,91.7,91.86,91.58,91.71,611918.0
2023-04-14 10:40:00,91.7,91.84,91.36,91.75,1057849.0,91.7,91.84,91.36,91.75,1057849.0
2023-04-14 10:50:00,91.72,91.94,91.57,91.85,699238.0,91.72,91.94,91.57,91.85,699238.0
2023-04-14 11:00:00,91.86,92.06,91.65,91.89,796367.0,91.86,92.06,91.65,91.89,796367.0
2023-04-14 11:10:00,91.88,92.32,91.87,92.31,935051.0,91.88,92.32,91.87,92.31,935051.0
2023-04-14 11:20:00,92.3,92.32,91.86,91.91,742819.0,92.3,92.32,91.86,91.91,742819.0
2023-04-14 11:30:00,91.91,91.98,91.45,91.48,756387.0,91.91,91.98,91.45,91.48,756387.0
2023-04-14 11:40:00,91.48,91.7,91.4,91.43,605690.0,91.48,91.7,91.4,91.43,605690.0
2023-04-14 11:50:00,91.43,91.48,91.26,91.4,605714.0,91.43,91.48,91.26,91.4,605714.0
2023-04-14 12:00:00,91.4,91.47,91.06,91.19,856711.0,91.4,91.47,91.06,91.19,856711.0
2023-04-14 12:10:00,91.19,91.24,90.96,91.01,825049.0,91.19,91.24,90.96,91.01,825049.0
2023-04-14 12:20:00,91.01,91.16,90.91,91.13,642638.0,91.01,91.16,90.91,91.13,642638.0
2023-04-14 12:30:00,91.12,91.12,90.79,90.82,719072.0,91.12,91.12,90.79,90.82,719072.0
2023-04-14 12:40:00,90.81,90.92,90.5,90.62,881838.0,90.81,90.92,90.5,90.62,881838.0
2023-04-14 12:50:00,90.61,90.88,90.58,90.83,639075.0,90.61,90.88,90.58,90.83,639075.0
2023-04-14 13:00:00,90.84,91.02,90.78,90.95,580501.0,90.84,91.02,90.78,90.95,580501.0
2023-04-14 13:10:00,90.94,91.03,90.86,90.97,548066.0,90.94,91.03,90.86,90.97,548066.0
2023-04-14 13:20:00,90.96,90.98,90.71,90.75,620692.0,90.96,90.98,90.71,90.75,620692.0
2023-04-14 13:30:00,90.75,91.03,90.59,90.98,692993.0,90.75,91.03,90.59,90.98,692993.0
2023-04-14 13:40:00,90.99,91.3,90.95,91.25,917656.0,90.99,91.3,90.95,91.25,917656.0
2023-04-14 13:50:00,91.25,91.41,91.14,91.34,572902.0,91.25,91.41,91.14,91.34,572902.0
2023-04-14 14:00:00,91.34,91.43,91.18,91.32,626533.0,91.34,91.43,91.18,91.32,626533.0
2023-04-14 14:10:00,91.31,91.47,91.27,91.34,506569.0,91.31,91.47,91.27,91.34,506569.0
2023-04-14 14:20:00,91.33,91.62,91.28,91.58,689500.0,91.33,91.62,91.28,91.58,689500.0
2023-04-14 14:30:00,91.59,91.69,91.35,91.35,703953.0,91.59,91.69,91.35,91.35,703953.0
2023-04-14 14:40:00,91.34,91.65,91.34,91.62,524284.0,91.34,91.65,91.34,91.62,524284.0
2023-04-14 14:50:00,91.62,91.63,91.4,91.56,486184.0,91.62,91.63,91.4,91.56,486184.0
2023-04-14 15:00:00,91.56,91.56,91.33,91.39,475219.0,91.56,91.56,91.33,91.39,475219.0
2023-04-14 15:10:00,91.38,91.4,90.96,91.21,841565.0,91.38,91.4,90.96,91.21,841565.0
2023-04-14 15:20:00,91.21,91.61,91.12,91.58,834811.0,91.21,91.61,91.12,91.58,834811.0
2023-04-14 15:30:00,91.59,91.64,91.4,91.63,691856.0,91.59,91.64,91.4,91.63,691856.0
2023-04-14 15:40:00,91.63,91.83,91.52,91.75,929074.0,91.63,91.83,91.52,91.75,929074.0
2023-04-14 15:50:00,91.75,91.8,91.61,91.74,1416266.0,91.75,91.8,91.61,91.74,1416266.0
2023-04-17 09:30:00,90.24,90.47,89.35,90.13,3135168.0,90.24,90.47,89.35,90.13,3135168.0
2023-04-17 09:40:00,90.13,90.69,89.86,90.24,2099022.0,90.13,90.69,89.86,90.24,2099022.0
2023-04-17 09:50:00,90.23,90.49,89.89,90.17,1530581.0,90.23,90.49,89.89,90.17,1530581.0
2023-04-17 10:00:00,90.18,90.39,89.82,89.95,1277911.0,90.18,90.39,89.82,89.95,1277911.0
2023-04-17 10:10:00,89.96,90.03,89.73,89.95,1371504.0,89.96,90.03,89.73,89.95,1371504.0
2023-04-17 10:20:00,89.95,90.18,89.65,89.67,1134310.0,89.95,90.18,89.65,89.67,1134310.0
2023-04-17 10:30:00,89.67,89.75,89.15,89.23,1438520.0,89.67,89.75,89.15,89.23,1438520.0
2023-04-17 10:40:00,89.23,89.32,88.98,89.06,1437982.0,89.23,89.32,88.98,89.06,1437982.0
2023-04-17 10:50:00,89.06,89.38,88.87,89.32,1307527.0,89.06,89.38,88.87,89.32,1307527.0
2023-04-17 11:00:00,89.33,89.45,89.2,89.21,882792.0,89.33,89.45,89.2,89.21,882792.0
2023-04-17 11:10:00,89.22,89.27,88.97,89.04,913669.0,89.22,89.27,88.97,89.04,913669.0
2023-04-17 11:20:00,89.05,89.18,88.78,88.87,1089732.0,89.05,89.18,88.78,88.87,1089732.0
2023-04-17 11:30:00,88.85,89.03,88.72,89.02,1238078.0,88.85,89.03,88.72,89.02,1238078.0
2023-04-17 11:40:00,89.03,89.08,88.78,88.89,769699.0,89.03,89.08,88.78,88.89,769699.0
2023-04-17 11:50:00,88.88,88.97,88.74,88.9,870641.0,88.88,88.97,88.74,88.9,870641.0
2023-04-17 12:00:00,88.89,88.89,88.48,88.6,1071657.0,88.89,88.89,88.48,88.6,1071657.0
2023-04-17 12:10:00,88.61,88.66,88.4,88.41,864357.0,88.61,88.66,88.4,88.41,864357.0
2023-04-17 12:20:00,88.4,88.53,88.3,88.47,853972.0,88.4,88.53,88.3,88.47,853972.0
2023-04-17 12:30:00,88.47,88.53,88.3,88.48,662951.0,88.47,88.53,88.3,88.48,662951.0
2023-04-17 12:40:00,88.48,88.69,88.47,88.6,680047.0,88.48,88.69,88.47,88.6,680047.0
2023-04-17 12:50:00,88.6,88.86,88.6,88.86,617661.0,88.6,88.86,88.6,88.86,617661.0
2023-04-17 13:00:00,88.86,88.94,88.75,88.93,608238.0,88.86,88.94,88.75,88.93,608238.0
2023-04-17 13:10:00,88.92,89.08,88.88,89.0,733852.0,88.92,89.08,88.88,89.0,733852.0
2023-04-17 13:20:00,88.99,89.13,88.94,89.11,506232.0,88.99,89.13,88.94,89.11,506232.0
2023-04-17 13:30:00,89.1,89.23,89.04,89.22,579523.0,89.1,89.23,89.04,89.22,579523.0
2023-04-17 13:40:00,89.22,89.26,89.06,89.16,637049.0,89.22,89.26,89.06,89.16,637049.0
2023-04-17 13:50:00,89.17,89.17,88.9,88.98,531294.0,89.17,89.17,88.9,88.98,531294.0
2023-04-17 14:00:00,88.96,89.1,88.9,88.97,495807.0,88.96,89.1,88.9,88.97,495807.0
2023-04-17 14:10:00,88.97,89.04,88.86,88.87,561198.0,88.97,89.04,88.86,88.87,561198.0
2023-04-17 14:20:00,88.87,89.09,88.85,89.01,411029.0,88.87,89.09,88.85,89.01,411029.0
2023-04-17 14:30:00,89.01,89.11,88.93,89.0,469438.0,89.01,89.11,88.93,89.0,469438.0
2023-04-17 14:40:00,89.01,89.33,89.0,89.29,752581.0,89.01,89.33,89.0,89.29,752581.0
2023-04-17 14:50:00,89.29,89.36,89.13,89.36,565834.0,89.29,89.36,89.13,89.36,565834.0
2023-04-17 15:00:00,89.36,89.63,89.36,89.52,984170.0,89.36,89.63,89.36,89.52,984170.0
2023-04-17 15:10:00,89.52,89.78,89.46,89.77,871999.0,89.52,89.78,89.46,89.77,871999.0
2023-04-17 15:20:00,89.77,89.87,89.67,89.83,853266.0,89.77,89.87,89.67,89.83,853266.0
2023-04-17 15:30:00,89.82,89.86,89.54,89.69,1094328.0,89.82,89.86,89.54,89.69,1094328.0
2023-04-17 15:40:00,89.68,89.81,89.56,89.8,876392.0,89.68,89.81,89.56,89.8,876392.0
2023-04-17 15:50:00,89.8,90.03,89.72,89.88,2195694.0,89.8,90.03,89.72,89.88,2195694.0
2023-04-18 09:30:00,91.66,92.09,91.2,91.86,3707206.0,91.66,92.09,91.2,91.86,3707206.0
2023-04-18 09:40:00,91.86,92.16,91.76,92.08,2288351.0,91.86,92.16,91.76,92.08,2288351.0
2023-04-18 09:50:00,92.08,92.12,90.71,91.0,2828350.0,92.08,92.12,90.71,91.0,2828350.0
2023-04-18 10:00:00,91.0,91.04,90.29,90.65,2238298.0,91.0,91.04,90.29,90.65,2238298.0
2023-04-18 10:10:00,90.65,90.81,90.41,90.47,1438456.0,90.65,90.81,90.41,90.47,1438456.0
2023-04-18 10:20:00,90.47,90.7,89.96,90.1,1801206.0,90.47,90.7,89.96,90.1,1801206.0
2023-04-18 10:30:00,90.09,90.27,89.87,90.23,1302375.0,90.09,90.27,89.87,90.23,1302375.0
2023-04-18 10:40:00,90.22,90.5,90.19,90.19,1120872.0,90.22,90.5,90.19,90.19,1120872.0
2023-04-18 10:50:00,90.2,90.66,90.1,90.49,1207943.0,90.2,90.66,90.1,90.49,1207943.0
2023-04-18 11:00:00,90.5,90.68,90.45,90.61,1210013.0,90.5,90.68,90.45,90.61,1210013.0
2023-04-18 11:10:00,90.61,90.74,90.48,90.53,1081027.0,90.61,90.74,90.48,90.53,1081027.0
2023-04-18 11:20:00,90.53,90.57,90.14,90.22,872422.0,90.53,90.57,90.14,90.22,872422.0
2023-04-18 11:30:00,90.23,90.33,89.93,89.95,940689.0,90.23,90.33,89.93,89.95,940689.0
2023-04-18 11:40:00,89.95,90.33,89.92,90.28,663738.0,89.95,90.33,89.92,90.28,663738.0
2023-04-18 11:50:00,90.28,90.38,90.12,90.26,510650.0,90.28,90.38,90.12,90.26,510650.0
2023-04-18 12:00:00,90.26,90.37,90.15,90.33,532858.0,90.26,90.37,90.15,90.33,532858.0
2023-04-18 12:10:00,90.33,90.55,90.32,90.44,678329.0,90.33,90.55,90.32,90.44,678329.0
2023-04-18 12:20:00,90.44,90.45,90.33,90.42,454352.0,90.44,90.45,90.33,90.42,454352.0
2023-04-18 12:30:00,90.42,90.47,90.08,90.09,504721.0,90.42,90.47,90.08,90.09,504721.0
2023-04-18 12:40:00,90.09,90.19,90.0,90.1,446759.0,90.09,90.19,90.0,90.1,446759.0
2023-04-18 12:50:00,90.09,90.23,90.01,90.14,529204.0,90.09,90.23,90.01,90.14,529204.0
2023-04-18 13:00:00,90.14,90.19,90.0,90.15,479713.0,90.14,90.19,90.0,90.15,479713.0
2023-04-18 13:10:00,90.16,90.16,89.8,89.86,717404.0,90.16,90.16,89.8,89.86,717404.0
2023-04-18 13:20:00,89.85,89.96,89.78,89.86,496367.0,89.85,89.96,89.78,89.86,496367.0
2023-04-18 13:30:00,89.86,90.14,89.81,90.09,570700.0,89.86,90.14,89.81,90.09,570700.0
2023-04-18 13:40:00,90.1,90.2,90.02,90.14,449864.0,90.1,90.2,90.02,90.14,449864.0
2023-04-18 13:50:00,90.14,90.16,89.85,89.87,469072.0,90.14,90.16,89.85,89.87,469072.0
2023-04-18 14:00:00,89.87,89.95,89.67,89.71,611796.0,89.87,89.95,89.67,89.71,611796.0
2023-04-18 14:10:00,89.71,89.84,89.63,89.83,543846.0,89.71,89.84,89.63,89.83,543846.0
2023-04-18 14:20:00,89.82,89.97,89.73,89.89,435963.0,89.82,89.97,89.73,89.89,435963.0
2023-04-18 14:30:00,89.9,89.95,89.82,89.92,316158.0,89.9,89.95,89.82,89.92,316158.0
2023-04-18 14:40:00,89.92,89.93,89.45,89.5,748256.0,89.92,89.93,89.45,89.5,748256.0
2023-04-18 14:50:00,89.49,89.64,89.33,89.62,638639.0,89.49,89.64,89.33,89.62,638639.0
2023-04-18 15:00:00,89.62,89.78,89.5,89.73,530386.0,89.62,89.78,89.5,89.73,530386.0
2023-04-18 15:10:00,89.73,90.09,89.71,90.02,734196.0,89.73,90.09,89.71,90.02,734196.0
2023-04-18 15:20:00,90.02,90.13,89.83,89.86,731308.0,90.02,90.13,89.83,89.86,731308.0
2023-04-18 15:30:00,89.86,90.07,89.77,89.92,790247.0,89.86,90.07,89.77,89.92,790247.0
2023-04-18 15:40:00,89.91,90.02,89.85,89.85,676410.0,89.91,90.02,89.85,89.85,676410.0
2023-04-18 15:50:00,89.86,89.97,89.75,89.78,1777512.0,89.86,89.97,89.75,89.78,1777512.0
2023-04-19 09:30:00,88.55,89.82,88.22,89.67,2774281.0,88.55,89.82,88.22,89.67,2774281.0
2023-04-19 09:40:00,89.64,90.07,89.51,89.84,2057109.0,89.64,90.07,89.51,89.84,2057109.0
2023-04-19 09:50:00,89.84,89.98,89.24,89.25,1651681.0,89.84,89.98,89.24,89.25,1651681.0
2023-04-19 10:00:00,89.26,89.57,89.15,89.24,1340456.0,89.26,89.57,89.15,89.24,1340456.0
2023-04-19 10:10:00,89.26,89.42,88.97,89.18,1084211.0,89.26,89.42,88.97,89.18,1084211.0
2023-04-19 10:20:00,89.17,89.45,89.05,89.43,841397.0,89.17,89.45,89.05,89.43,841397.0
2023-04-19 10:30:00,89.44,89.45,89.15,89.42,643111.0,89.44,89.45,89.15,89.42,643111.0
2023-04-19 10:40:00,89.44,89.72,89.4,89.45,803410.0,89.44,89.72,89.4,89.45,803410.0
2023-04-19 10:50:00,89.45,89.64,89.31,89.47,454556.0,89.45,89.64,89.31,89.47,454556.0
2023-04-19 11:00:00,89.48,89.73,89.46,89.62,499336.0,89.48,89.73,89.46,89.62,499336.0
2023-04-19 11:10:00,89.62,89.8,89.58,89.64,497207.0,89.62,89.8,89.58,89.64,497207.0
2023-04-19 11:20:00,89.64,89.69,89.43,89.53,478541.0,89.64,89.69,89.43,89.53,478541.0
2023-04-19 11:30:00,89.53,89.65,89.42,89.53,441674.0,89.53,89.65,89.42,89.53,441674.0
2023-04-19 11:40:00,89.54,89.63,89.38,89.51,469746.0,89.54,89.63,89.38,89.51,469746.0
2023-04-19 11:50:00,89.51,89.68,89.42,89.5,457010.0,89.51,89.68,89.42,89.5,457010.0
2023-04-19 12:00:00,89.5,89.54,89.09,89.43,894553.0,89.5,89.54,89.09,89.43,894553.0
2023-04-19 12:10:00,89.44,89.78,89.39,89.7,685159.0,89.44,89.78,89.39,89.7,685159.0
2023-04-19 12:20:00,89.7,89.73,89.58,89.67,344937.0,89.7,89.73,89.58,89.67,344937.0
2023-04-19 12:30:00,89.69,89.79,89.66,89.75,320500.0,89.69,89.79,89.66,89.75,320500.0
2023-04-19 12:40:00,89.75,90.03,89.73,89.93,632042.0,89.75,90.03,89.73,89.93,632042.0
2023-04-19 12:50:00,89.94,89.96,89.83,89.9,310654.0,89.94,89.96,89.83,89.9,310654.0
2023-04-19 13:00:00,89.9,90.18,89.85,90.05,796999.0,89.9,90.18,89.85,90.05,796999.0
2023-04-19 13:10:00,90.04,90.24,90.0,90.19,561914.0,90.04,90.24,90.0,90.19,561914.0
2023-04-19 13:20:00,90.21,90.46,90.12,90.46,680531.0,90.21,90.46,90.12,90.46,680531.0
2023-04-19 13:30:00,90.46,90.54,90.21,90.26,875242.0,90.46,90.54,90.21,90.26,875242.0
2023-04-19 13:40:00,90.26,90.46,90.16,90.21,550530.0,90.26,90.46,90.16,90.21,550530.0
2023-04-19 13:50:00,90.19,90.33,90.13,90.32,490992.0,90.19,90.33,90.13,90.32,490992.0
2023-04-19 14:00:00,90.31,90.44,90.03,90.06,735186.0,90.31,90.44,90.03,90.06,735186.0
2023-04-19 14:10:00,90.06,90.08,89.93,89.98,650713.0,90.06,90.08,89.93,89.98,650713.0
2023-04-19 14:20:00,89.97,90.07,89.87,89.99,548789.0,89.97,90.07,89.87,89.99,548789.0
2023-04-19 14:30:00,89.98,90.03,89.77,89.93,683356.0,89.98,90.03,89.77,89.93,683356.0
2023-04-19 14:40:00,89.94,89.98,89.76,89.9,549791.0,89.94,89.98,89.76,89.9,549791.0
2023-04-19 14:50:00,89.9,89.93,89.68,89.9,575539.0,89.9,89.93,89.68,89.9,575539.0
2023-04-19 15:00:00,89.89,90.0,89.84,90.0,708113.0,89.89,90.0,89.84,90.0,708113.0
2023-04-19 15:10:00,90.0,90.08,89.85,89.95,588905.0,90.0,90.08,89.85,89.95,588905.0
2023-04-19 15:20:00,89.94,90.08,89.8,89.83,523899.0,89.94,90.08,89.8,89.83,523899.0
2023-04-19 15:30:00,89.82,89.95,89.73,89.79,600885.0,89.82,89.95,89.73,89.79,600885.0
2023-04-19 15:40:00,89.8,89.85,89.57,89.84,741076.0,89.8,89.85,89.57,89.84,741076.0
2023-04-19 15:50:00,89.84,90.08,89.68,89.92,1885617.0,89.84,90.08,89.68,89.92,1885617.0
2023-04-20 09:30:00,88.86,89.75,88.73,89.58,1801548.0,88.86,89.75,88.73,89.58,1801548.0
2023-04-20 09:40:00,89.56,90.77,89.54,90.45,2489851.0,89.56,90.77,89.54,90.45,2489851.0
2023-04-20 09:50:00,90.44,90.94,90.32,90.79,1659511.0,90.44,90.94,90.32,90.79,1659511.0
2023-04-20 10:00:00,90.79,91.2,90.75,90.98,1632502.0,90.79,91.2,90.75,90.98,1632502.0
2023-04-20 10:10:00,90.98,91.44,90.97,91.06,1593201.0,90.98,91.44,90.97,91.06,1593201.0
2023-04-20 10:20:00,91.04,91.14,90.62,90.74,1741933.0,91.04,91.14,90.62,90.74,1741933.0
2023-04-20 10:30:00,90.75,91.09,90.69,90.73,1267560.0,90.75,91.09,90.69,90.73,1267560.0
2023-04-20 10:40:00,90.73,91.14,90.67,91.09,1187456.0,90.73,91.14,90.67,91.09,1187456.0
2023-04-20 10:50:00,91.1,91.27,90.81,90.85,1301245.0,91.1,91.27,90.81,90.85,1301245.0
2023-04-20 11:00:00,90.85,90.9,90.23,90.37,1368668.0,90.85,90.9,90.23,90.37,1368668.0
2023-04-20 11:10:00,90.37,90.53,90.27,90.31,850376.0,90.37,90.53,90.27,90.31,850376.0
2023-04-20 11:20:00,90.31,90.66,90.31,90.65,825227.0,90.31,90.66,90.31,90.65,825227.0
2023-04-20 11:30:00,90.64,90.89,90.41,90.84,1034632.0,90.64,90.89,90.41,90.84,1034632.0
2023-04-20 11:40:00,90.84,91.02,90.82,90.99,734720.0,90.84,91.02,90.82,90.99,734720.0
2023-04-20 11:50:00,90.99,91.18,90.9,90.98,848776.0,90.99,91.18,90.9,90.98,848776.0
2023-04-20 12:00:00,90.99,91.04,90.79,90.83,688784.0,90.99,91.04,90.79,90.83,688784.0
2023-04-20 12:10:00,90.82,91.06,90.76,91.02,568579.0,90.82,91.06,90.76,91.02,568579.0
2023-04-20 12:20:00,91.04,91.11,90.78,91.1,715849.0,91.04,91.11,90.78,91.1,715849.0
2023-04-20 12:30:00,91.09,91.43,91.07,91.13,861336.0,91.09,91.43,91.07,91.13,861336.0
2023-04-20 12:40:00,91.14,91.25,90.99,91.16,539258.0,91.14,91.25,90.99,91.16,539258.0
2023-04-20 12:50:00,91.17,91.36,91.13,91.32,486582.0,91.17,91.36,91.13,91.32,486582.0
2023-04-20 13:00:00,91.33,91.44,91.22,91.4,686992.0,91.33,91.44,91.22,91.4,686992.0
2023-04-20 13:10:00,91.4,91.58,91.36,91.51,664818.0,91.4,91.58,91.36,91.51,664818.0
2023-04-20 13:20:00,91.51,91.54,91.31,91.4,417096.0,91.51,91.54,91.31,91.4,417096.0
2023-04-20 13:30:00,91.4,91.45,91.24,91.29,502276.0,91.4,91.45,91.24,91.29,502276.0
2023-04-20 13:40:00,91.29,91.33,91.09,91.11,495479.0,91.29,91.33,91.09,91.11,495479.0
2023-04-20 13:50:00,91.11,91.25,90.95,91.0,811123.0,91.11,91.25,90.95,91.0,811123.0
2023-04-20 14:00:00,90.99,91.06,90.89,90.98,592832.0,90.99,91.06,90.89,90.98,592832.0
2023-04-20 14:10:00,90.97,90.99,90.63,90.67,709468.0,90.97,90.99,90.63,90.67,709468.0
2023-04-20 14:20:00,90.67,90.69,90.3,90.31,898277.0,90.67,90.69,90.3,90.31,898277.0
2023-04-20 14:30:00,90.32,90.39,90.14,90.26,1154972.0,90.32,90.39,90.14,90.26,1154972.0
2023-04-20 14:40:00,90.26,90.28,89.88,89.89,1192514.0,90.26,90.28,89.88,89.89,1192514.0
2023-04-20 14:50:00,89.89,90.37,89.86,90.35,1025489.0,89.89,90.37,89.86,90.35,1025489.0
2023-04-20 15:00:00,90.36,90.41,89.92,90.05,1114020.0,90.36,90.41,89.92,90.05,1114020.0
2023-04-20 15:10:00,90.04,90.05,89.5,89.68,1298671.0,90.04,90.05,89.5,89.68,1298671.0
2023-04-20 15:20:00,89.67,89.79,89.53,89.57,605500.0,89.67,89.79,89.53,89.57,605500.0
2023-04-20 15:30:00,89.56,89.87,89.56,89.84,830728.0,89.56,89.87,89.56,89.84,830728.0
2023-04-20 15:40:00,89.85,89.97,89.74,89.85,833530.0,89.85,89.97,89.74,89.85,833530.0
2023-04-20 15:50:00,89.85,90.13,89.71,90.12,1594780.0,89.85,90.13,89.71,90.12,1594780.0
2023-04-21 09:30:00,89.84,89.84,88.73,88.79,2683502.0,89.84,89.84,88.73,88.79,2683502.0
2023-04-21 09:40:00,88.79,89.54,88.76,89.35,1940314.0,88.79,89.54,88.76,89.35,1940314.0
2023-04-21 09:50:00,89.36,89.36,88.68,88.7,2073602.0,89.36,89.36,88.68,88.7,2073602.0
2023-04-21 10:00:00,88.7,89.11,88.61,88.98,1443011.0,88.7,89.11,88.61,88.98,1443011.0
2023-04-21 10:10:00,88.99,89.38,88.89,89.36,1154458.0,88.99,89.38,88.89,89.36,1154458.0
2023-04-21 10:20:00,89.38,89.48,89.05,89.26,1310653.0,89.38,89.48,89.05,89.26,1310653.0
2023-04-21 10:30:00,89.27,89.38,88.89,88.9,1041940.0,89.27,89.38,88.89,88.9,1041940.0
2023-04-21 10:40:00,88.91,88.92,88.43,88.56,1373134.0,88.91,88.92,88.43,88.56,1373134.0
2023-04-21 10:50:00,88.57,88.81,88.53,88.81,889398.0,88.57,88.81,88.53,88.81,889398.0
2023-04-21 11:00:00,88.81,89.17,88.77,89.03,882779.0,88.81,89.17,88.77,89.03,882779.0
2023-04-21 11:10:00,89.04,89.18,88.87,89.01,606175.0,89.04,89.18,88.87,89.01,606175.0
2023-04-21 11:20:00,89.01,89.36,88.97,89.29,805419.0,89.01,89.36,88.97,89.29,805419.0
2023-04-21 11:30:00,89.31,89.42,89.14,89.19,917736.0,89.31,89.42,89.14,89.19,917736.0
2023-04-21 11:40:00,89.2,89.41,88.87,88.88,783313.0,89.2,89.41,88.87,88.88,783313.0
2023-04-21 11:50:00,88.89,89.23,88.87,89.11,634752.0,88.89,89.23,88.87,89.11,634752.0
2023-04-21 12:00:00,89.12,89.16,88.9,88.96,606233.0,89.12,89.16,88.9,88.96,606233.0
2023-04-21 12:10:00,88.96,89.14,88.85,89.07,503729.0,88.96,89.14,88.85,89.07,503729.0
2023-04-21 12:20:00,89.08,89.11,88.77,88.79,618867.0,89.08,89.11,88.77,88.79,618867.0
2023-04-21 12:30:00,88.79,88.87,88.69,88.71,595674.0,88.79,88.87,88.69,88.71,595674.0
2023-04-21 12:40:00,88.71,88.76,88.63,88.72,553111.0,88.71,88.76,88.63,88.72,553111.0
2023-04-21 12:50:00,88.69,88.81,88.62,88.71,591357.0,88.69,88.81,88.62,88.71,591357.0
2023-04-21 13:00:00,88.73,88.9,88.69,88.88,776166.0,88.73,88.9,88.69,88.88,776166.0
2023-04-21 13:10:00,88.89,88.89,88.63,88.64,532888.0,88.89,88.89,88.63,88.64,532888.0
2023-04-21 13:20:00,88.64,88.65,88.45,88.59,692640.0,88.64,88.65,88.45,88.59,692640.0
2023-04-21 13:30:00,88.59,88.87,88.59,88.82,521557.0,88.59,88.87,88.59,88.82,521557.0
2023-04-21 13:40:00,88.82,88.94,88.81,88.83,455071.0,88.82,88.94,88.81,88.83,455071.0
2023-04-21 13:50:00,88.83,88.94,88.76,88.85,505840.0,88.83,88.94,88.76,88.85,505840.0
2023-04-21 14:00:00,88.86,88.97,88.8,88.81,475799.0,88.86,88.97,88.8,88.81,475799.0
2023-04-21 14:10:00,88.81,88.88,88.72,88.73,420833.0,88.81,88.88,88.72,88.73,420833.0
2023-04-21 14:20:00,88.74,88.82,88.66,88.72,551097.0,88.74,88.82,88.66,88.72,551097.0
2023-04-21 14:30:00,88.73,88.85,88.64,88.67,451549.0,88.73,88.85,88.64,88.67,451549.0
2023-04-21 14:40:00,88.67,88.74,88.5,88.63,560863.0,88.67,88.74,88.5,88.63,560863.0
2023-04-21 14:50:00,88.64,88.73,88.57,88.7,420968.0,88.64,88.73,88.57,88.7,420968.0
2023-04-21 15:00:00,88.7,88.77,88.31,88.42,969396.0,88.7,88.77,88.31,88.42,969396.0
2023-04-21 15:10:00,88.43,88.49,88.33,88.45,616868.0,88.43,88.49,88.33,88.45,616868.0
2023-04-21 15:20:00,88.46,88.58,88.26,88.35,859087.0,88.46,88.58,88.26,88.35,859087.0
2023-04-21 15:30:00,88.35,88.37,88.27,88.29,690459.0,88.35,88.37,88.27,88.29,690459.0
2023-04-21 15:40:00,88.29,88.31,88.05,88.25,1225990.0,88.29,88.31,88.05,88.25,1225990.0
2023-04-21 15:50:00,88.26,88.59,88.25,88.39,1980928.0,88.26,88.59,88.25,88.39,1980928.0
2023-04-24 09:30:00,88.15,88.4,87.45,88.12,2888590.0,88.15,88.4,87.45,88.12,2888590.0
2023-04-24 09:40:00,88.13,88.52,87.89,87.94,2046210.0,88.13,88.52,87.89,87.94,2046210.0
2023-04-24 09:50:00,87.92,88.64,87.81,87.84,2089601.0,87.92,88.64,87.81,87.84,2089601.0
2023-04-24 10:00:00,87.85,87.9,87.37,87.62,1318415.0,87.85,87.9,87.37,87.62,1318415.0
2023-04-24 10:10:00,87.61,87.78,87.27,87.76,1323332.0,87.61,87.78,87.27,87.76,1323332.0
2023-04-24 10:20:00,87.77,87.9,87.67,87.83,843236.0,87.77,87.9,87.67,87.83,843236.0
2023-04-24 10:30:00,87.83,87.9,87.04,87.1,1238000.0,87.83,87.9,87.04,87.1,1238000.0
2023-04-24 10:40:00,87.1,87.22,86.81,86.93,1346312.0,87.1,87.22,86.81,86.93,1346312.0
2023-04-24 10:50:00,86.93,87.12,86.9,86.91,1001720.0,86.93,87.12,86.9,86.91,1001720.0
2023-04-24 11:00:00,86.91,87.03,86.8,86.88,1176297.0,86.91,87.03,86.8,86.88,1176297.0
2023-04-24 11:10:00,86.87,86.96,86.41,86.54,1623612.0,86.87,86.96,86.41,86.54,1623612.0
2023-04-24 11:20:00,86.54,86.69,86.42,86.46,1145143.0,86.54,86.69,86.42,86.46,1145143.0
2023-04-24 11:30:00,86.46,86.94,86.43,86.65,1140265.0,86.46,86.94,86.43,86.65,1140265.0
2023-04-24 11:40:00,86.69,86.89,86.61,86.69,608999.0,86.69,86.89,86.61,86.69,608999.0
2023-04-24 11:50:00,86.7,86.71,86.4,86.51,713180.0,86.7,86.71,86.4,86.51,713180.0
2023-04-24 12:00:00,86.51,86.65,86.47,86.53,581215.0,86.51,86.65,86.47,86.53,581215.0
2023-04-24 12:10:00,86.53,86.64,86.34,86.62,791260.0,86.53,86.64,86.34,86.62,791260.0
2023-04-24 12:20:00,86.61,86.8,86.5,86.8,541250.0,86.61,86.8,86.5,86.8,541250.0
2023-04-24 12:30:00,86.79,87.05,86.77,87.05,597899.0,86.79,87.05,86.77,87.05,597899.0
2023-04-24 12:40:00,87.05,87.12,86.89,87.12,592331.0,87.05,87.12,86.89,87.12,592331.0
2023-04-24 12:50:00,87.12,87.17,87.02,87.1,466898.0,87.12,87.17,87.02,87.1,466898.0
2023-04-24 13:00:00,87.12,87.19,86.98,87.04,458802.0,87.12,87.19,86.98,87.04,458802.0
2023-04-24 13:10:00,87.03,87.13,86.96,86.97,534033.0,87.03,87.13,86.96,86.97,534033.0
2023-04-24 13:20:00,86.97,87.16,86.95,87.05,406651.0,86.97,87.16,86.95,87.05,406651.0
2023-04-24 13:30:00,87.06,87.18,87.0,87.15,306396.0,87.06,87.18,87.0,87.15,306396.0
2023-04-24 13:40:00,87.15,87.32,87.14,87.22,541425.0,87.15,87.32,87.14,87.22,541425.0
2023-04-24 13:50:00,87.23,87.44,87.21,87.4,436199.0,87.23,87.44,87.21,87.4,436199.0
2023-04-24 14:00:00,87.4,87.48,87.26,87.28,507696.0,87.4,87.48,87.26,87.28,507696.0
2023-04-24 14:10:00,87.27,87.53,87.25,87.4,500079.0,87.27,87.53,87.25,87.4,500079.0
2023-04-24 14:20:00,87.4,87.57,87.36,87.49,572887.0,87.4,87.57,87.36,87.49,572887.0
2023-04-24 14:30:00,87.49,87.55,87.31,87.43,483792.0,87.49,87.55,87.31,87.43,483792.0
2023-04-24 14:40:00,87.42,87.59,87.38,87.59,496321.0,87.42,87.59,87.38,87.59,496321.0
2023-04-24 14:50:00,87.57,87.71,87.55,87.64,530137.0,87.57,87.71,87.55,87.64,530137.0
2023-04-24 15:00:00,87.64,87.68,87.5,87.58,576633.0,87.64,87.68,87.5,87.58,576633.0
2023-04-24 15:10:00,87.58,87.68,87.45,87.51,599230.0,87.58,87.68,87.45,87.51,599230.0
2023-04-24 15:20:00,87.51,87.52,87.33,87.41,500845.0,87.51,87.52,87.33,87.41,500845.0
2023-04-24 15:30:00,87.41,87.63,87.4,87.48,557630.0,87.41,87.63,87.4,87.48,557630.0
2023-04-24 15:40:00,87.48,87.66,87.46,87.65,706714.0,87.48,87.66,87.46,87.65,706714.0
2023-04-24 15:50:00,87.64,87.65,87.35,87.58,1661700.0,87.64,87.65,87.35,87.58,1661700.0
2023-04-25 09:30:00,86.9,87.06,85.92,86.24,2936528.0,86.9,87.06,85.92,86.24,2936528.0
2023-04-25 09:40:00,86.24,86.73,85.93,86.14,2005204.0,86.24,86.73,85.93,86.14,2005204.0
2023-04-25 09:50:00,86.14,86.2,85.84,85.92,1348436.0,86.14,86.2,85.84,85.92,1348436.0
2023-04-25 10:00:00,85.92,86.3,85.59,85.65,2001704.0,85.92,86.3,85.59,85.65,2001704.0
2023-04-25 10:10:00,85.65,85.67,85.07,85.24,1800290.0,85.65,85.67,85.07,85.24,1800290.0
2023-04-25 10:20:00,85.23,85.26,85.01,85.13,1464478.0,85.23,85.26,85.01,85.13,1464478.0
2023-04-25 10:30:00,85.12,85.33,85.05,85.16,1126427.0,85.12,85.33,85.05,85.16,1126427.0
2023-04-25 10:40:00,85.17,85.74,85.01,85.7,1439589.0,85.17,85.74,85.01,85.7,1439589.0
2023-04-25 10:50:00,85.69,85.71,85.48,85.52,1163014.0,85.69,85.71,85.48,85.52,1163014.0
2023-04-25 11:00:00,85.52,85.59,85.09,85.39,1399444.0,85.52,85.59,85.09,85.39,1399444.0
2023-04-25 11:10:00,85.39,85.7,85.3,85.69,1508865.0,85.39,85.7,85.3,85.69,1508865.0
2023-04-25 11:20:00,85.7,85.86,85.54,85.81,1199397.0,85.7,85.86,85.54,85.81,1199397.0
2023-04-25 11:30:00,85.81,85.95,85.71,85.93,892212.0,85.81,85.95,85.71,85.93,892212.0
2023-04-25 11:40:00,85.92,85.94,85.63,85.7,1117864.0,85.92,85.94,85.63,85.7,1117864.0
2023-04-25 11:50:00,85.7,85.76,85.28,85.31,1393924.0,85.7,85.76,85.28,85.31,1393924.0
2023-04-25 12:00:00,85.32,85.34,84.84,84.9,1279876.0,85.32,85.34,84.84,84.9,1279876.0
2023-04-25 12:10:00,84.9,85.05,84.85,84.99,776923.0,84.9,85.05,84.85,84.99,776923.0
2023-04-25 12:20:00,85.0,85.08,84.82,84.86,749031.0,85.0,85.08,84.82,84.86,749031.0
2023-04-25 12:30:00,84.86,84.9,84.65,84.83,840033.0,84.86,84.9,84.65,84.83,840033.0
2023-04-25 12:40:00,84.83,84.96,84.77,84.78,546000.0,84.83,84.96,84.77,84.78,546000.0
2023-04-25 12:50:00,84.78,84.95,84.64,84.95,602119.0,84.78,84.95,84.64,84.95,602119.0
2023-04-25 13:00:00,84.95,85.15,84.95,85.06,684695.0,84.95,85.15,84.95,85.06,684695.0
2023-04-25 13:10:00,85.07,85.17,84.67,84.73,784967.0,85.07,85.17,84.67,84.73,784967.0
2023-04-25 13:20:00,84.73,84.78,84.53,84.56,937959.0,84.73,84.78,84.53,84.56,937959.0
2023-04-25 13:30:00,84.56,84.69,84.4,84.45,800551.0,84.56,84.69,84.4,84.45,800551.0
2023-04-25 13:40:00,84.45,84.64,84.35,84.5,619041.0,84.45,84.64,84.35,84.5,619041.0
2023-04-25 13:50:00,84.5,84.51,84.28,84.45,629827.0,84.5,84.51,84.28,84.45,629827.0
2023-04-25 14:00:00,84.47,84.57,84.18,84.21,660582.0,84.47,84.57,84.18,84.21,660582.0
2023-04-25 14:10:00,84.2,84.35,84.07,84.12,881224.0,84.2,84.35,84.07,84.12,881224.0
2023-04-25 14:20:00,84.12,84.39,84.07,84.38,495568.0,84.12,84.39,84.07,84.38,495568.0
2023-04-25 14:30:00,84.38,84.52,84.3,84.45,871987.0,84.38,84.52,84.3,84.45,871987.0
2023-04-25 14:40:00,84.46,84.46,84.18,84.44,660366.0,84.46,84.46,84.18,84.44,660366.0
2023-04-25 14:50:00,84.45,84.49,84.17,84.21,493275.0,84.45,84.49,84.17,84.21,493275.0
2023-04-25 15:00:00,84.2,84.3,84.13,84.22,528610.0,84.2,84.3,84.13,84.22,528610.0
2023-04-25 15:10:00,84.21,84.4,84.14,84.38,657166.0,84.21,84.4,84.14,84.38,657166.0
2023-04-25 15:20:00,84.37,84.53,84.26,84.32,810431.0,84.37,84.53,84.26,84.32,810431.0
2023-04-25 15:30:00,84.31,84.53,84.31,84.4,753901.0,84.31,84.53,84.31,84.4,753901.0
2023-04-25 15:40:00,84.4,84.48,83.91,83.93,1500987.0,84.4,84.48,83.91,83.93,1500987.0
2023-04-25 15:50:00,83.92,84.18,83.76,83.8,2226713.0,83.92,84.18,83.76,83.8,2226713.0
2023-04-26 09:30:00,86.51,87.18,85.98,86.32,4505902.0,86.51,87.18,85.98,86.32,4505902.0
2023-04-26 09:40:00,86.32,86.33,85.39,85.68,2595688.0,86.32,86.33,85.39,85.68,2595688.0
2023-04-26 09:50:00,85.68,86.37,85.32,86.36,2172570.0,85.68,86.37,85.32,86.36,2172570.0
2023-04-26 10:00:00,86.34,86.48,85.93,86.26,1693107.0,86.34,86.48,85.93,86.26,1693107.0
2023-04-26 10:10:00,86.25,86.69,85.94,86.0,1823380.0,86.25,86.69,85.94,86.0,1823380.0
2023-04-26 10:20:00,86.0,86.43,85.87,86.4,1430421.0,86.0,86.43,85.87,86.4,1430421.0
2023-04-26 10:30:00,86.4,86.59,86.19,86.31,1391981.0,86.4,86.59,86.19,86.31,1391981.0
2023-04-26 10:40:00,86.29,86.36,86.05,86.35,980339.0,86.29,86.36,86.05,86.35,980339.0
2023-04-26 10:50:00,86.35,86.68,86.19,86.54,1347173.0,86.35,86.68,86.19,86.54,1347173.0
2023-04-26 11:00:00,86.54,86.8,86.42,86.64,1087000.0,86.54,86.8,86.42,86.64,1087000.0
2023-04-26 11:10:00,86.66,86.96,86.62,86.81,887185.0,86.66,86.96,86.62,86.81,887185.0
2023-04-26 11:20:00,86.8,86.82,86.47,86.55,692195.0,86.8,86.82,86.47,86.55,692195.0
2023-04-26 11:30:00,86.55,87.16,86.52,87.16,1229138.0,86.55,87.16,86.52,87.16,1229138.0
2023-04-26 11:40:00,87.14,87.29,87.03,87.14,1096645.0,87.14,87.29,87.03,87.14,1096645.0
2023-04-26 11:50:00,87.13,87.34,87.05,87.16,835249.0,87.13,87.34,87.05,87.16,835249.0
2023-04-26 12:00:00,87.17,87.35,87.1,87.17,983069.0,87.17,87.35,87.1,87.17,983069.0
2023-04-26 12:10:00,87.17,87.18,86.92,87.04,807569.0,87.17,87.18,86.92,87.04,807569.0
2023-04-26 12:20:00,87.04,87.04,86.69,86.9,754625.0,87.04,87.04,86.69,86.9,754625.0
2023-04-26 12:30:00,86.9,86.99,86.66,86.67,759304.0,86.9,86.99,86.66,86.67,759304.0
2023-04-26 12:40:00,86.67,86.77,86.58,86.67,648382.0,86.67,86.77,86.58,86.67,648382.0
2023-04-26 12:50:00,86.67,86.7,86.39,86.5,696764.0,86.67,86.7,86.39,86.5,696764.0
2023-04-26 13:00:00,86.5,86.68,86.49,86.63,659475.0,86.5,86.68,86.49,86.63,659475.0
2023-04-26 13:10:00,86.6,86.67,86.37,86.61,556108.0,86.6,86.67,86.37,86.61,556108.0
2023-04-26 13:20:00,86.61,86.65,86.5,86.57,333725.0,86.61,86.65,86.5,86.57,333725.0
2023-04-26 13:30:00,86.59,86.69,86.33,86.39,646052.0,86.59,86.69,86.33,86.39,646052.0
2023-04-26 13:40:00,86.39,86.51,86.05,86.09,628550.0,86.39,86.51,86.05,86.09,628550.0
2023-04-26 13:50:00,86.1,86.31,86.03,86.2,619090.0,86.1,86.31,86.03,86.2,619090.0
2023-04-26 14:00:00,86.2,86.25,86.04,86.06,448670.0,86.2,86.25,86.04,86.06,448670.0
2023-04-26 14:10:00,86.06,86.11,85.95,86.05,530529.0,86.06,86.11,85.95,86.05,530529.0
2023-04-26 14:20:00,86.05,86.34,86.0,86.32,537073.0,86.05,86.34,86.0,86.32,537073.0
2023-04-26 14:30:00,86.31,86.36,85.99,86.06,634714.0,86.31,86.36,85.99,86.06,634714.0
2023-04-26 14:40:00,86.05,86.09,85.82,85.92,586359.0,86.05,86.09,85.82,85.92,586359.0
2023-04-26 14:50:00,85.92,86.03,85.7,85.76,516736.0,85.92,86.03,85.7,85.76,516736.0
2023-04-26 15:00:00,85.77,85.77,85.5,85.57,585726.0,85.77,85.77,85.5,85.57,585726.0
2023-04-26 15:10:00,85.56,85.82,85.5,85.55,562640.0,85.56,85.82,85.5,85.55,562640.0
2023-04-26 15:20:00,85.54,85.86,85.54,85.84,569364.0,85.54,85.86,85.54,85.84,569364.0
2023-04-26 15:30:00,85.84,85.95,85.7,85.81,658087.0,85.84,85.95,85.7,85.81,658087.0
2023-04-26 15:40:00,85.81,85.89,85.59,85.72,561991.0,85.81,85.89,85.59,85.72,561991.0
2023-04-26 15:50:00,85.72,85.98,85.52,85.92,1767238.0,85.72,85.98,85.52,85.92,1767238.0
2023-04-27 09:30:00,86.41,86.5,85.43,85.61,2614844.0,86.41,86.5,85.43,85.61,2614844.0
2023-04-27 09:40:00,85.6,85.7,84.92,85.1,2158239.0,85.6,85.7,84.92,85.1,2158239.0
2023-04-27 09:50:00,85.11,85.38,84.31,84.36,2309893.0,85.11,85.38,84.31,84.36,2309893.0
2023-04-27 10:00:00,84.35,84.54,84.09,84.46,1799828.0,84.35,84.54,84.09,84.46,1799828.0
2023-04-27 10:10:00,84.44,85.05,84.39,84.98,1631222.0,84.44,85.05,84.39,84.98,1631222.0
2023-04-27 10:20:00,84.98,85.31,84.79,85.29,1498699.0,84.98,85.31,84.79,85.29,1498699.0
2023-04-27 10:30:00,85.29,85.41,84.97,85.37,1378244.0,85.29,85.41,84.97,85.37,1378244.0
2023-04-27 10:40:00,85.37,85.91,85.27,85.91,1413519.0,85.37,85.91,85.27,85.91,1413519.0
2023-04-27 10:50:00,85.91,86.01,85.62,85.66,2123522.0,85.91,86.01,85.62,85.66,2123522.0
2023-04-27 11:00:00,85.67,85.77,85.24,85.33,1187551.0,85.67,85.77,85.24,85.33,1187551.0
2023-04-27 11:10:00,85.33,85.63,85.27,85.31,914758.0,85.33,85.63,85.27,85.31,914758.0
2023-04-27 11:20:00,85.32,86.11,85.29,85.61,1304565.0,85.32,86.11,85.29,85.61,1304565.0
2023-04-27 11:30:00,85.61,85.97,85.61,85.69,810035.0,85.61,85.97,85.61,85.69,810035.0
2023-04-27 11:40:00,85.69,86.25,85.6,86.25,913822.0,85.69,86.25,85.6,86.25,913822.0
2023-04-27 11:50:00,86.26,86.31,86.02,86.06,928075.0,86.26,86.31,86.02,86.06,928075.0
2023-04-27 12:00:00,86.05,86.25,86.01,86.25,658919.0,86.05,86.25,86.01,86.25,658919.0
2023-04-27 12:10:00,86.25,86.52,86.19,86.39,1040307.0,86.25,86.52,86.19,86.39,1040307.0
2023-04-27 12:20:00,86.38,86.52,86.25,86.38,868749.0,86.38,86.52,86.25,86.38,868749.0
2023-04-27 12:30:00,86.38,86.47,86.3,86.36,590677.0,86.38,86.47,86.3,86.36,590677.0
2023-04-27 12:40:00,86.35,86.9,86.3,86.7,1062159.0,86.35,86.9,86.3,86.7,1062159.0
2023-04-27 12:50:00,86.69,86.92,86.38,86.91,881487.0,86.69,86.92,86.38,86.91,881487.0
2023-04-27 13:00:00,86.91,87.03,86.67,86.67,891827.0,86.91,87.03,86.67,86.67,891827.0
2023-04-27 13:10:00,86.67,86.75,86.55,86.66,652113.0,86.67,86.75,86.55,86.66,652113.0
2023-04-27 13:20:00,86.67,86.79,86.65,86.68,566857.0,86.67,86.79,86.65,86.68,566857.0
2023-04-27 13:30:00,86.68,86.85,86.61,86.73,558800.0,86.68,86.85,86.61,86.73,558800.0
2023-04-27 13:40:00,86.73,87.06,86.65,86.93,748676.0,86.73,87.06,86.65,86.93,748676.0
2023-04-27 13:50:00,86.92,86.95,86.71,86.75,680511.0,86.92,86.95,86.71,86.75,680511.0
2023-04-27 14:00:00,86.77,86.87,86.56,86.61,531778.0,86.77,86.87,86.56,86.61,531778.0
2023-04-27 14:10:00,86.6,86.9,86.59,86.89,737260.0,86.6,86.9,86.59,86.89,737260.0
2023-04-27 14:20:00,86.9,86.96,86.7,86.91,644161.0,86.9,86.96,86.7,86.91,644161.0
2023-04-27 14:30:00,86.92,86.99,86.81,86.96,699327.0,86.92,86.99,86.81,86.96,699327.0
2023-04-27 14:40:00,86.96,87.15,86.78,87.15,944475.0,86.96,87.15,86.78,87.15,944475.0
2023-04-27 14:50:00,87.15,87.41,87.14,87.39,1120063.0,87.15,87.41,87.14,87.39,1120063.0
2023-04-27 15:00:00,87.39,87.45,87.23,87.27,911302.0,87.39,87.45,87.23,87.27,911302.0
2023-04-27 15:10:00,87.27,87.31,87.11,87.27,784413.0,87.27,87.31,87.11,87.27,784413.0
2023-04-27 15:20:00,87.27,87.41,87.24,87.33,766749.0,87.27,87.41,87.24,87.33,766749.0
2023-04-27 15:30:00,87.33,87.44,87.21,87.22,864497.0,87.33,87.44,87.21,87.22,864497.0
2023-04-27 15:40:00,87.22,87.54,87.19,87.44,1017317.0,87.22,87.54,87.19,87.44,1017317.0
2023-04-27 15:50:00,87.43,87.57,87.31,87.39,2097526.0,87.43,87.57,87.31,87.39,2097526.0
2023-04-28 09:30:00,87.02,88.19,87.01,87.19,2771364.0,87.02,88.19,87.01,87.19,2771364.0
2023-04-28 09:40:00,87.17,87.33,86.65,87.19,2057427.0,87.17,87.33,86.65,87.19,2057427.0
2023-04-28 09:50:00,87.18,87.45,86.81,86.93,1853775.0,87.18,87.45,86.81,86.93,1853775.0
2023-04-28 10:00:00,86.9,87.55,86.44,87.42,1897060.0,86.9,87.55,86.44,87.42,1897060.0
2023-04-28 10:10:00,87.42,87.94,87.39,87.55,1802984.0,87.42,87.94,87.39,87.55,1802984.0
2023-04-28 10:20:00,87.56,87.93,87.45,87.77,1328809.0,87.56,87.93,87.45,87.77,1328809.0
2023-04-28 10:30:00,87.77,88.0,87.36,87.55,1357219.0,87.77,88.0,87.36,87.55,1357219.0
2023-04-28 10:40:00,87.54,87.82,87.33,87.75,892131.0,87.54,87.82,87.33,87.75,892131.0
2023-04-28 10:50:00,87.74,87.79,87.11,87.29,1176806.0,87.74,87.79,87.11,87.29,1176806.0
2023-04-28 11:00:00,87.3,87.33,86.82,87.04,1108831.0,87.3,87.33,86.82,87.04,1108831.0
2023-04-28 11:10:00,87.03,87.24,86.93,87.2,661286.0,87.03,87.24,86.93,87.2,661286.0
2023-04-28 11:20:00,87.2,87.25,87.0,87.14,443553.0,87.2,87.25,87.0,87.14,443553.0
2023-04-28 11:30:00,87.14,87.43,87.13,87.25,651856.0,87.14,87.43,87.13,87.25,651856.0
2023-04-28 11:40:00,87.23,87.51,87.12,87.41,576090.0,87.23,87.51,87.12,87.41,576090.0
2023-04-28 11:50:00,87.42,87.69,87.35,87.69,560150.0,87.42,87.69,87.35,87.69,560150.0
2023-04-28 12:00:00,87.69,87.97,87.66,87.86,694990.0,87.69,87.97,87.66,87.86,694990.0
2023-04-28 12:10:00,87.85,88.07,87.74,87.9,791233.0,87.85,88.07,87.74,87.9,791233.0
2023-04-28 12:20:00,87.9,88.01,87.75,87.95,617697.0,87.9,88.01,87.75,87.95,617697.0
2023-04-28 12:30:00,87.95,88.09,87.61,87.67,854720.0,87.95,88.09,87.61,87.67,854720.0
2023-04-28 12:40:00,87.67,88.32,87.65,88.29,865726.0,87.67,88.32,87.65,88.29,865726.0
2023-04-28 12:50:00,88.3,88.67,88.2,88.55,1477974.0,88.3,88.67,88.2,88.55,1477974.0
2023-04-28 13:00:00,88.55,88.64,88.37,88.54,1011743.0,88.55,88.64,88.37,88.54,1011743.0
2023-04-28 13:10:00,88.53,89.05,88.49,89.04,1435376.0,88.53,89.05,88.49,89.04,1435376.0
2023-04-28 13:20:00,89.04,89.32,88.92,89.26,1317199.0,89.04,89.32,88.92,89.26,1317199.0
2023-04-28 13:30:00,89.26,89.32,89.0,89.24,1018191.0,89.26,89.32,89.0,89.24,1018191.0
2023-04-28 13:40:00,89.25,89.29,89.1,89.17,549941.0,89.25,89.29,89.1,89.17,549941.0
2023-04-28 13:50:00,89.16,89.23,89.02,89.17,551891.0,89.16,89.23,89.02,89.17,551891.0
2023-04-28 14:00:00,89.16,89.35,89.15,89.27,670010.0,89.16,89.35,89.15,89.27,670010.0
2023-04-28 14:10:00,89.27,89.29,89.03,89.18,876003.0,89.27,89.29,89.03,89.18,876003.0
2023-04-28 14:20:00,89.17,89.42,89.12,89.18,823327.0,89.17,89.42,89.12,89.18,823327.0
2023-04-28 14:30:00,89.19,89.3,89.1,89.18,634461.0,89.19,89.3,89.1,89.18,634461.0
2023-04-28 14:40:00,89.17,89.48,89.02,89.44,973395.0,89.17,89.48,89.02,89.44,973395.0
2023-04-28 14:50:00,89.44,89.47,89.16,89.23,591573.0,89.44,89.47,89.16,89.23,591573.0
2023-04-28 15:00:00,89.23,89.49,89.17,89.38,892562.0,89.23,89.49,89.17,89.38,892562.0
2023-04-28 15:10:00,89.38,89.68,89.34,89.68,959175.0,89.38,89.68,89.34,89.68,959175.0
2023-04-28 15:20:00,89.68,89.75,89.4,89.56,932303.0,89.68,89.75,89.4,89.56,932303.0
2023-04-28 15:30:00,89.56,89.65,89.38,89.53,803545.0,89.56,89.65,89.38,89.53,803545.0
2023-04-28 15:40:00,89.54,89.7,89.39,89.44,858042.0,89.54,89.7,89.39,89.44,858042.0
2023-04-28 15:50:00,89.43,89.43,89.11,89.39,2086455.0,89.43,89.43,89.11,89.39,2086455.0
2023-05-01 09:30:00,91.03,91.04,90.27,90.55,3931512.0,91.03,91.04,90.27,90.55,3931512.0
2023-05-01 09:40:00,90.56,90.83,90.02,90.04,2909640.0,90.56,90.83,90.02,90.04,2909640.0
2023-05-01 09:50:00,90.03,90.13,89.46,89.51,2682670.0,90.03,90.13,89.46,89.51,2682670.0
2023-05-01 10:00:00,89.53,89.86,89.19,89.79,2453343.0,89.53,89.86,89.19,89.79,2453343.0
2023-05-01 10:10:00,89.8,89.92,88.82,89.06,2101488.0,89.8,89.92,88.82,89.06,2101488.0
2023-05-01 10:20:00,89.05,89.09,88.61,88.74,2194479.0,89.05,89.09,88.61,88.74,2194479.0
2023-05-01 10:30:00,88.75,89.41,88.73,89.37,1759139.0,88.75,89.41,88.73,89.37,1759139.0
2023-05-01 10:40:00,89.38,89.81,89.17,89.76,1900059.0,89.38,89.81,89.17,89.76,1900059.0
2023-05-01 10:50:00,89.76,89.8,89.49,89.73,1436750.0,89.76,89.8,89.49,89.73,1436750.0
2023-05-01 11:00:00,89.74,89.8,89.48,89.63,1225840.0,89.74,89.8,89.48,89.63,1225840.0
2023-05-01 11:10:00,89.64,89.69,89.08,89.42,1381244.0,89.64,89.69,89.08,89.42,1381244.0
2023-05-01 11:20:00,89.43,89.54,89.16,89.23,1240663.0,89.43,89.54,89.16,89.23,1240663.0
2023-05-01 11:30:00,89.25,89.62,89.21,89.46,1031738.0,89.25,89.62,89.21,89.46,1031738.0
2023-05-01 11:40:00,89.45,89.8,89.34,89.7,1175279.0,89.45,89.8,89.34,89.7,1175279.0
2023-05-01 11:50:00,89.7,89.95,89.63,89.72,1095067.0,89.7,89.95,89.63,89.72,1095067.0
2023-05-01 12:00:00,89.71,89.9,89.56,89.86,792798.0,89.71,89.9,89.56,89.86,792798.0
2023-05-01 12:10:00,89.87,90.02,89.71,89.86,1082440.0,89.87,90.02,89.71,89.86,1082440.0
2023-05-01 12:20:00,89.87,90.05,89.76,90.03,664570.0,89.87,90.05,89.76,90.03,664570.0
2023-05-01 12:30:00,90.04,90.09,89.81,89.83,833127.0,90.04,90.09,89.81,89.83,833127.0
2023-05-01 12:40:00,89.82,89.9,89.57,89.67,863952.0,89.82,89.9,89.57,89.67,863952.0
2023-05-01 12:50:00,89.67,89.79,89.6,89.73,713135.0,89.67,89.79,89.6,89.73,713135.0
2023-05-01 13:00:00,89.73,89.98,89.72,89.96,826922.0,89.73,89.98,89.72,89.96,826922.0
2023-05-01 13:10:00,89.97,90.31,89.88,90.05,1166837.0,89.97,90.31,89.88,90.05,1166837.0
2023-05-01 13:20:00,90.05,90.27,90.05,90.09,823351.0,90.05,90.27,90.05,90.09,823351.0
2023-05-01 13:30:00,90.09,90.16,89.89,90.04,960117.0,90.09,90.16,89.89,90.04,960117.0
2023-05-01 13:40:00,90.04,90.12,89.84,89.9,844805.0,90.04,90.12,89.84,89.9,844805.0
2023-05-01 13:50:00,89.89,89.96,89.75,89.94,660613.0,89.89,89.96,89.75,89.94,660613.0
2023-05-01 14:00:00,89.94,90.0,89.85,89.98,560864.0,89.94,90.0,89.85,89.98,560864.0
2023-05-01 14:10:00,89.98,90.16,89.6,89.64,1065211.0,89.98,90.16,89.6,89.64,1065211.0
2023-05-01 14:20:00,89.64,89.85,89.63,89.78,514312.0,89.64,89.85,89.63,89.78,514312.0
2023-05-01 14:30:00,89.77,89.79,89.32,89.45,1043342.0,89.77,89.79,89.32,89.45,1043342.0
2023-05-01 14:40:00,89.44,89.68,89.34,89.48,689936.0,89.44,89.68,89.34,89.48,689936.0
2023-05-01 14:50:00,89.49,89.72,89.44,89.69,736480.0,89.49,89.72,89.44,89.69,736480.0
2023-05-01 15:00:00,89.69,89.78,89.51,89.74,903426.0,89.69,89.78,89.51,89.74,903426.0
2023-05-01 15:10:00,89.74,89.85,89.56,89.72,856979.0,89.74,89.85,89.56,89.72,856979.0
2023-05-01 15:20:00,89.72,89.84,89.59,89.63,925899.0,89.72,89.84,89.59,89.63,925899.0
2023-05-01 15:30:00,89.64,89.79,89.58,89.64,918868.0,89.64,89.79,89.58,89.64,918868.0
2023-05-01 15:40:00,89.65,90.07,89.57,90.02,1231654.0,89.65,90.07,89.57,90.02,1231654.0
2023-05-01 15:50:00,90.03,90.09,89.58,89.68,1941497.0,90.03,90.09,89.58,89.68,1941497.0
2023-05-02 09:30:00,89.32,90.27,88.79,89.32,3398936.0,89.32,90.27,88.79,89.32,3398936.0
2023-05-02 09:40:00,89.31,89.8,89.0,89.76,2053759.0,89.31,89.8,89.0,89.76,2053759.0
2023-05-02 09:50:00,89.77,90.04,89.48,89.64,1624591.0,89.77,90.04,89.48,89.64,1624591.0
2023-05-02 10:00:00,89.64,90.29,89.51,89.8,2115072.0,89.64,90.29,89.51,89.8,2115072.0
2023-05-02 10:10:00,89.82,89.85,89.04,89.29,1733174.0,89.82,89.85,89.04,89.29,1733174.0
2023-05-02 10:20:00,89.32,89.45,88.96,89.36,1560164.0,89.32,89.45,88.96,89.36,1560164.0
2023-05-02 10:30:00,89.33,89.44,88.95,88.95,1456738.0,89.33,89.44,88.95,88.95,1456738.0
2023-05-02 10:40:00,88.96,89.25,88.67,88.81,1162842.0,88.96,89.25,88.67,88.81,1162842.0
2023-05-02 10:50:00,88.8,88.86,88.18,88.22,1472954.0,88.8,88.86,88.18,88.22,1472954.0
2023-05-02 11:00:00,88.23,88.51,88.12,88.35,1254625.0,88.23,88.51,88.12,88.35,1254625.0
2023-05-02 11:10:00,88.37,88.54,88.21,88.36,922825.0,88.37,88.54,88.21,88.36,922825.0
2023-05-02 11:20:00,88.38,88.78,88.35,88.72,996298.0,88.38,88.78,88.35,88.72,996298.0
2023-05-02 11:30:00,88.72,89.09,88.59,89.03,1230506.0,88.72,89.09,88.59,89.03,1230506.0
2023-05-02 11:40:00,89.03,89.2,88.96,88.97,868620.0,89.03,89.2,88.96,88.97,868620.0
2023-05-02 11:50:00,88.96,89.09,88.62,89.02,1179296.0,88.96,89.09,88.62,89.02,1179296.0
2023-05-02 12:00:00,89.01,89.19,88.82,89.14,953972.0,89.01,89.19,88.82,89.14,953972.0
2023-05-02 12:10:00,89.13,89.37,89.08,89.3,1053293.0,89.13,89.37,89.08,89.3,1053293.0
2023-05-02 12:20:00,89.29,89.46,89.0,89.38,911489.0,89.29,89.46,89.0,89.38,911489.0
2023-05-02 12:30:00,89.37,89.62,89.32,89.55,1013016.0,89.37,89.62,89.32,89.55,1013016.0
2023-05-02 12:40:00,89.56,89.64,89.24,89.3,843060.0,89.56,89.64,89.24,89.3,843060.0
2023-05-02 12:50:00,89.29,89.62,89.24,89.61,787736.0,89.29,89.62,89.24,89.61,787736.0
2023-05-02 13:00:00,89.6,89.92,89.56,89.73,999212.0,89.6,89.92,89.56,89.73,999212.0
2023-05-02 13:10:00,89.73,89.77,89.48,89.59,862241.0,89.73,89.77,89.48,89.59,862241.0
2023-05-02 13:20:00,89.59,89.7,89.4,89.49,691550.0,89.59,89.7,89.4,89.49,691550.0
2023-05-02 13:30:00,89.48,89.84,89.47,89.82,936276.0,89.48,89.84,89.47,89.82,936276.0
2023-05-02 13:40:00,89.81,89.82,89.52,89.75,762687.0,89.81,89.82,89.52,89.75,762687.0
2023-05-02 13:50:00,89.76,90.04,89.67,89.98,1227854.0,89.76,90.04,89.67,89.98,1227854.0
2023-05-02 14:00:00,89.97,90.24,89.9,90.23,1304208.0,89.97,90.24,89.9,90.23,1304208.0
2023-05-02 14:10:00,90.23,90.27,89.6,89.79,1540555.0,90.23,90.27,89.6,89.79,1540555.0
2023-05-02 14:20:00,89.79,89.99,89.47,89.95,1053684.0,89.79,89.99,89.47,89.95,1053684.0
2023-05-02 14:30:00,89.95,90.03,89.69,89.72,1065551.0,89.95,90.03,89.69,89.72,1065551.0
2023-05-02 14:40:00,89.72,90.06,89.62,89.92,1309464.0,89.72,90.06,89.62,89.92,1309464.0
2023-05-02 14:50:00,89.93,90.15,89.89,90.15,1079848.0,89.93,90.15,89.89,90.15,1079848.0
2023-05-02 15:00:00,90.14,90.25,89.92,90.2,1188536.0,90.14,90.25,89.92,90.2,1188536.0
2023-05-02 15:10:00,90.2,90.46,90.02,90.31,1645244.0,90.2,90.46,90.02,90.31,1645244.0
2023-05-02 15:20:00,90.31,90.33,89.99,90.05,962254.0,90.31,90.33,89.99,90.05,962254.0
2023-05-02 15:30:00,90.04,90.07,89.74,89.83,1373800.0,90.04,90.07,89.74,89.83,1373800.0
2023-05-02 15:40:00,89.82,89.83,89.47,89.59,1645825.0,89.82,89.83,89.47,89.59,1645825.0
2023-05-02 15:50:00,89.59,90.04,89.57,89.92,3338922.0,89.59,90.04,89.57,89.92,3338922.0
2023-05-03 09:30:00,83.57,85.48,83.0,83.34,8910842.0,83.57,85.48,83.0,83.34,8910842.0
2023-05-03 09:40:00,83.33,83.44,82.06,82.1,6417062.0,83.33,83.44,82.06,82.1,6417062.0
2023-05-03 09:50:00,82.12,82.75,81.98,82.11,4289533.0,82.12,82.75,81.98,82.11,4289533.0
2023-05-03 10:00:00,82.12,82.88,81.85,82.68,4360111.0,82.12,82.88,81.85,82.68,4360111.0
2023-05-03 10:10:00,82.68,83.2,82.33,83.04,3580656.0,82.68,83.2,82.33,83.04,3580656.0
2023-05-03 10:20:00,83.05,83.66,83.03,83.3,3656236.0,83.05,83.66,83.03,83.3,3656236.0
2023-05-03 10:30:00,83.31,83.94,83.22,83.27,3170911.0,83.31,83.94,83.22,83.27,3170911.0
2023-05-03 10:40:00,83.25,83.82,83.24,83.75,2504200.0,83.25,83.82,83.24,83.75,2504200.0
2023-05-03 10:50:00,83.74,84.12,83.21,83.49,2545851.0,83.74,84.12,83.21,83.49,2545851.0
2023-05-03 11:00:00,83.48,83.66,82.71,82.88,2219594.0,83.48,83.66,82.71,82.88,2219594.0
2023-05-03 11:10:00,82.88,83.04,82.52,82.68,1925038.0,82.88,83.04,82.52,82.68,1925038.0
2023-05-03 11:20:00,82.68,82.7,82.15,82.24,2003790.0,82.68,82.7,82.15,82.24,2003790.0
2023-05-03 11:30:00,82.23,82.46,82.13,82.39,1663556.0,82.23,82.46,82.13,82.39,1663556.0
2023-05-03 11:40:00,82.38,82.59,82.03,82.15,1581018.0,82.38,82.59,82.03,82.15,1581018.0
2023-05-03 11:50:00,82.16,82.33,82.03,82.26,1464175.0,82.16,82.33,82.03,82.26,1464175.0
2023-05-03 12:00:00,82.25,82.36,82.08,82.23,1084544.0,82.25,82.36,82.08,82.23,1084544.0
2023-05-03 12:10:00,82.23,82.4,82.09,82.2,1154015.0,82.23,82.4,82.09,82.2,1154015.0
2023-05-03 12:20:00,82.2,82.36,82.11,82.22,996145.0,82.2,82.36,82.11,82.22,996145.0
2023-05-03 12:30:00,82.22,82.3,82.01,82.04,845936.0,82.22,82.3,82.01,82.04,845936.0
2023-05-03 12:40:00,82.03,82.05,81.71,81.75,1789251.0,82.03,82.05,81.71,81.75,1789251.0
2023-05-03 12:50:00,81.73,82.02,81.59,81.8,1925656.0,81.73,82.02,81.59,81.8,1925656.0
2023-05-03 13:00:00,81.8,81.95,81.67,81.81,1121647.0,81.8,81.95,81.67,81.81,1121647.0
2023-05-03 13:10:00,81.81,81.88,81.43,81.51,1420609.0,81.81,81.88,81.43,81.51,1420609.0
2023-05-03 13:20:00,81.51,81.81,81.41,81.78,1112321.0,81.51,81.81,81.41,81.78,1112321.0
2023-05-03 13:30:00,81.78,82.3,81.73,82.27,1566849.0,81.78,82.3,81.73,82.27,1566849.0
2023-05-03 13:40:00,82.28,82.37,82.17,82.31,1207438.0,82.28,82.37,82.17,82.31,1207438.0
2023-05-03 13:50:00,82.29,82.44,82.24,82.36,793265.0,82.29,82.44,82.24,82.36,793265.0
2023-05-03 14:00:00,82.36,82.67,81.82,82.11,2532379.0,82.36,82.67,81.82,82.11,2532379.0
2023-05-03 14:10:00,82.12,82.43,81.9,82.33,1443385.0,82.12,82.43,81.9,82.33,1443385.0
2023-05-03 14:20:00,82.33,82.62,82.21,82.37,1378632.0,82.33,82.62,82.21,82.37,1378632.0
2023-05-03 14:30:00,82.37,82.49,81.58,82.41,2450243.0,82.37,82.49,81.58,82.41,2450243.0
2023-05-03 14:40:00,82.41,82.7,81.95,82.01,2043023.0,82.41,82.7,81.95,82.01,2043023.0
2023-05-03 14:50:00,82.0,82.25,81.59,81.9,2558791.0,82.0,82.25,81.59,81.9,2558791.0
2023-05-03 15:00:00,81.91,82.2,81.45,81.63,2186801.0,81.91,82.2,81.45,81.63,2186801.0
2023-05-03 15:10:00,81.63,81.84,81.45,81.77,1486537.0,81.63,81.84,81.45,81.77,1486537.0
2023-05-03 15:20:00,81.76,81.89,81.21,81.21,1890905.0,81.76,81.89,81.21,81.21,1890905.0
2023-05-03 15:30:00,81.22,81.37,81.08,81.23,1895839.0,81.22,81.37,81.08,81.23,1895839.0
2023-05-03 15:40:00,81.23,81.46,81.02,81.37,1912753.0,81.23,81.46,81.02,81.37,1912753.0
2023-05-03 15:50:00,81.37,82.09,81.37,81.57,4409071.0,81.37,82.09,81.37,81.57,4409071.0
2023-05-04 09:30:00,81.51,82.45,81.11,82.18,3289621.0,81.51,82.45,81.11,82.18,3289621.0
2023-05-04 09:40:00,82.18,82.95,81.98,82.92,3060492.0,82.18,82.95,81.98,82.92,3060492.0
2023-05-04 09:50:00,82.93,83.55,82.86,82.92,3388396.0,82.93,83.55,82.86,82.92,3388396.0
2023-05-04 10:00:00,82.92,83.5,82.86,83.13,1945361.0,82.92,83.5,82.86,83.13,1945361.0
2023-05-04 10:10:00,83.14,83.24,82.57,82.86,1914022.0,83.14,83.24,82.57,82.86,1914022.0
2023-05-04 10:20:00,82.88,82.95,82.24,82.32,1573726.0,82.88,82.95,82.24,82.32,1573726.0
2023-05-04 10:30:00,82.32,82.51,82.08,82.21,1199771.0,82.32,82.51,82.08,82.21,1199771.0
2023-05-04 10:40:00,82.2,82.63,82.12,82.49,1189450.0,82.2,82.63,82.12,82.49,1189450.0
2023-05-04 10:50:00,82.5,83.04,82.38,82.91,1226096.0,82.5,83.04,82.38,82.91,1226096.0
2023-05-04 11:00:00,82.92,83.27,82.85,82.97,1407700.0,82.92,83.27,82.85,82.97,1407700.0
2023-05-04 11:10:00,82.97,83.2,82.71,83.06,1057618.0,82.97,83.2,82.71,83.06,1057618.0
2023-05-04 11:20:00,83.05,83.15,82.81,82.82,864394.0,83.05,83.15,82.81,82.82,864394.0
2023-05-04 11:30:00,82.83,82.96,82.64,82.83,733373.0,82.83,82.96,82.64,82.83,733373.0
2023-05-04 11:40:00,82.84,83.01,82.62,82.64,542080.0,82.84,83.01,82.62,82.64,542080.0
2023-05-04 11:50:00,82.64,82.85,82.53,82.73,564205.0,82.64,82.85,82.53,82.73,564205.0
2023-05-04 12:00:00,82.72,82.82,82.49,82.51,561248.0,82.72,82.82,82.49,82.51,561248.0
2023-05-04 12:10:00,82.52,82.58,82.34,82.35,642851.0,82.52,82.58,82.34,82.35,642851.0
2023-05-04 12:20:00,82.35,82.77,82.34,82.73,605302.0,82.35,82.77,82.34,82.73,605302.0
2023-05-04 12:30:00,82.75,82.83,82.55,82.69,669193.0,82.75,82.83,82.55,82.69,669193.0
2023-05-04 12:40:00,82.7,82.82,82.62,82.78,426706.0,82.7,82.82,82.62,82.78,426706.0
2023-05-04 12:50:00,82.78,83.18,82.78,83.16,735577.0,82.78,83.18,82.78,83.16,735577.0
2023-05-04 13:00:00,83.17,83.42,83.1,83.27,965502.0,83.17,83.42,83.1,83.27,965502.0
2023-05-04 13:10:00,83.27,85.16,83.22,84.59,2717398.0,83.27,85.16,83.22,84.59,2717398.0
2023-05-04 13:20:00,84.57,88.46,84.37,88.25,10426042.0,84.57,88.46,84.37,88.25,10426042.0
2023-05-04 13:30:00,88.26,91.64,88.2,88.92,12648740.0,88.26,91.64,88.2,88.92,12648740.0
2023-05-04 13:40:00,88.91,90.3,87.92,90.13,7125265.0,88.91,90.3,87.92,90.13,7125265.0
2023-05-04 13:50:00,90.12,90.15,88.55,89.89,5089393.0,90.12,90.15,88.55,89.89,5089393.0
2023-05-04 14:00:00,89.89,89.9,88.19,88.87,4609759.0,89.89,89.9,88.19,88.87,4609759.0
2023-05-04 14:10:00,88.87,88.94,88.03,88.44,3232482.0,88.87,88.94,88.03,88.44,3232482.0
2023-05-04 14:20:00,88.41,88.45,87.01,87.52,4306613.0,88.41,88.45,87.01,87.52,4306613.0
2023-05-04 14:30:00,87.5,88.4,87.25,88.15,3643852.0,87.5,88.4,87.25,88.15,3643852.0
2023-05-04 14:40:00,88.15,88.18,87.49,87.67,2366633.0,88.15,88.18,87.49,87.67,2366633.0
2023-05-04 14:50:00,87.71,87.71,86.82,86.86,2910923.0,87.71,87.71,86.82,86.86,2910923.0
2023-05-04 15:00:00,86.86,87.37,86.77,87.02,2509578.0,86.86,87.37,86.77,87.02,2509578.0
2023-05-04 15:10:00,87.02,87.23,86.66,86.89,2062085.0,87.02,87.23,86.66,86.89,2062085.0
2023-05-04 15:20:00,86.89,87.58,86.73,87.55,3437825.0,86.89,87.58,86.73,87.55,3437825.0
2023-05-04 15:30:00,87.55,87.69,87.24,87.59,2522266.0,87.55,87.69,87.24,87.59,2522266.0
2023-05-04 15:40:00,87.59,87.63,87.01,87.05,2399666.0,87.59,87.63,87.01,87.05,2399666.0
2023-05-04 15:50:00,87.04,87.09,86.5,86.59,4585325.0,87.04,87.09,86.5,86.59,4585325.0
2023-05-05 09:30:00,84.99,85.92,84.72,85.82,4689824.0,84.99,85.92,84.72,85.82,4689824.0
2023-05-05 09:40:00,85.81,87.04,85.48,87.0,3968964.0,85.81,87.04,85.48,87.0,3968964.0
2023-05-05 09:50:00,87.0,87.95,86.95,87.81,4256363.0,87.0,87.95,86.95,87.81,4256363.0
2023-05-05 10:00:00,87.81,88.25,87.4,87.67,2823544.0,87.81,88.25,87.4,87.67,2823544.0
2023-05-05 10:10:00,87.67,87.9,87.32,87.83,2287414.0,87.67,87.9,87.32,87.83,2287414.0
2023-05-05 10:20:00,87.83,88.13,87.35,87.67,2253868.0,87.83,88.13,87.35,87.67,2253868.0
2023-05-05 10:30:00,87.68,87.92,87.42,87.8,1642701.0,87.68,87.92,87.42,87.8,1642701.0
2023-05-05 10:40:00,87.8,88.16,87.7,87.82,1597312.0,87.8,88.16,87.7,87.82,1597312.0
2023-05-05 10:50:00,87.82,88.04,87.66,87.85,1602835.0,87.82,88.04,87.66,87.85,1602835.0
2023-05-05 11:00:00,87.86,88.21,87.81,88.18,1435421.0,87.86,88.21,87.81,88.18,1435421.0
2023-05-05 11:10:00,88.18,88.52,88.08,88.38,1859945.0,88.18,88.52,88.08,88.38,1859945.0
2023-05-05 11:20:00,88.38,88.65,88.28,88.4,1548991.0,88.38,88.65,88.28,88.4,1548991.0
2023-05-05 11:30:00,88.41,88.89,88.29,88.83,1614673.0,88.41,88.89,88.29,88.83,1614673.0
2023-05-05 11:40:00,88.82,88.95,88.57,88.93,1223386.0,88.82,88.95,88.57,88.93,1223386.0
2023-05-05 11:50:00,88.93,89.04,88.76,88.92,1425662.0,88.93,89.04,88.76,88.92,1425662.0
2023-05-05 12:00:00,88.93,88.95,88.3,88.5,1329099.0,88.93,88.95,88.3,88.5,1329099.0
2023-05-05 12:10:00,88.49,88.54,88.31,88.48,932167.0,88.49,88.54,88.31,88.48,932167.0
2023-05-05 12:20:00,88.49,88.66,88.32,88.57,1006044.0,88.49,88.66,88.32,88.57,1006044.0
2023-05-05 12:30:00,88.56,89.23,88.51,89.18,1657492.0,88.56,89.23,88.51,89.18,1657492.0
2023-05-05 12:40:00,89.18,89.37,88.97,89.19,1486309.0,89.18,89.37,88.97,89.19,1486309.0
2023-05-05 12:50:00,89.19,89.46,89.07,89.32,1301219.0,89.19,89.46,89.07,89.32,1301219.0
2023-05-05 13:00:00,89.32,89.59,89.18,89.47,1085050.0,89.32,89.59,89.18,89.47,1085050.0
2023-05-05 13:10:00,89.49,89.58,89.19,89.36,1070039.0,89.49,89.58,89.19,89.36,1070039.0
2023-05-05 13:20:00,89.36,89.53,89.24,89.4,777581.0,89.36,89.53,89.24,89.4,777581.0
2023-05-05 13:30:00,89.41,89.8,89.36,89.63,1167471.0,89.41,89.8,89.36,89.63,1167471.0
2023-05-05 13:40:00,89.64,89.9,89.5,89.9,938525.0,89.64,89.9,89.5,89.9,938525.0
2023-05-05 13:50:00,89.9,89.98,89.69,89.97,878516.0,89.9,89.98,89.69,89.97,878516.0
2023-05-05 14:00:00,89.97,90.31,89.9,90.24,1694291.0,89.97,90.31,89.9,90.24,1694291.0
2023-05-05 14:10:00,90.24,90.43,89.71,89.73,1890023.0,90.24,90.43,89.71,89.73,1890023.0
2023-05-05 14:20:00,89.74,89.99,89.72,89.92,1009780.0,89.74,89.99,89.72,89.92,1009780.0
2023-05-05 14:30:00,89.92,90.19,89.91,90.08,1110260.0,89.92,90.19,89.91,90.08,1110260.0
2023-05-05 14:40:00,90.09,90.29,90.01,90.27,956187.0,90.09,90.29,90.01,90.27,956187.0
2023-05-05 14:50:00,90.27,90.38,90.15,90.32,991927.0,90.27,90.38,90.15,90.32,991927.0
2023-05-05 15:00:00,90.32,90.36,90.14,90.26,969263.0,90.32,90.36,90.14,90.26,969263.0
2023-05-05 15:10:00,90.25,90.3,89.88,89.92,1188774.0,90.25,90.3,89.88,89.92,1188774.0
2023-05-05 15:20:00,89.92,90.08,89.79,89.91,1247293.0,89.92,90.08,89.79,89.91,1247293.0
2023-05-05 15:30:00,89.89,90.16,89.87,89.97,1198820.0,89.89,90.16,89.87,89.97,1198820.0
2023-05-05 15:40:00,89.97,90.04,89.82,89.96,1234432.0,89.97,90.04,89.82,89.96,1234432.0
2023-05-05 15:50:00,89.95,90.03,89.75,89.84,2714344.0,89.95,90.03,89.75,89.84,2714344.0
2023-05-08 09:30:00,89.92,91.15,89.38,89.66,3609744.0,89.92,91.15,89.38,89.66,3609744.0
2023-05-08 09:40:00,89.66,89.98,89.24,89.51,1933241.0,89.66,89.98,89.24,89.51,1933241.0
2023-05-08 09:50:00,89.5,89.66,89.17,89.43,1680284.0,89.5,89.66,89.17,89.43,1680284.0
2023-05-08 10:00:00,89.43,89.9,89.29,89.55,1760320.0,89.43,89.9,89.29,89.55,1760320.0
2023-05-08 10:10:00,89.55,90.34,89.45,90.31,1862881.0,89.55,90.34,89.45,90.31,1862881.0
2023-05-08 10:20:00,90.32,90.37,90.01,90.32,1646539.0,90.32,90.37,90.01,90.32,1646539.0
2023-05-08 10:30:00,90.34,90.6,89.96,90.32,1832650.0,90.34,90.6,89.96,90.32,1832650.0
2023-05-08 10:40:00,90.33,90.75,90.29,90.69,1582761.0,90.33,90.75,90.29,90.69,1582761.0
2023-05-08 10:50:00,90.7,91.36,90.56,91.34,2158698.0,90.7,91.36,90.56,91.34,2158698.0
2023-05-08 11:00:00,91.34,91.68,91.26,91.43,2326046.0,91.34,91.68,91.26,91.43,2326046.0
2023-05-08 11:10:00,91.42,92.37,91.39,92.33,2966550.0,91.42,92.37,91.39,92.33,2966550.0
2023-05-08 11:20:00,92.33,92.7,91.93,92.66,3354117.0,92.33,92.7,91.93,92.66,3354117.0
2023-05-08 11:30:00,92.66,93.44,92.41,93.32,3639372.0,92.66,93.44,92.41,93.32,3639372.0
2023-05-08 11:40:00,93.33,94.16,93.26,93.86,4146530.0,93.33,94.16,93.26,93.86,4146530.0
2023-05-08 11:50:00,93.86,93.98,93.62,93.93,2590448.0,93.86,93.98,93.62,93.93,2590448.0
2023-05-08 12:00:00,93.93,94.56,93.8,94.31,3143678.0,93.93,94.56,93.8,94.31,3143678.0
2023-05-08 12:10:00,94.3,94.31,93.83,94.23,2047929.0,94.3,94.31,93.83,94.23,2047929.0
2023-05-08 12:20:00,94.23,94.49,94.16,94.47,1538593.0,94.23,94.49,94.16,94.47,1538593.0
2023-05-08 12:30:00,94.47,94.85,94.39,94.76,2495301.0,94.47,94.85,94.39,94.76,2495301.0
2023-05-08 12:40:00,94.76,95.13,94.67,95.03,2629478.0,94.76,95.13,94.67,95.03,2629478.0
2023-05-08 12:50:00,95.04,95.66,95.0,95.34,3080620.0,95.04,95.66,95.0,95.34,3080620.0
2023-05-08 13:00:00,95.34,95.43,94.43,94.91,3512119.0,95.34,95.43,94.43,94.91,3512119.0
2023-05-08 13:10:00,94.92,95.28,94.8,95.22,2520833.0,94.92,95.28,94.8,95.22,2520833.0
2023-05-08 13:20:00,95.22,95.26,94.83,94.93,1440587.0,95.22,95.26,94.83,94.93,1440587.0
2023-05-08 13:30:00,94.93,95.22,94.73,94.92,1760006.0,94.93,95.22,94.73,94.92,1760006.0
2023-05-08 13:40:00,94.92,95.33,94.62,95.1,1956692.0,94.92,95.33,94.62,95.1,1956692.0
2023-05-08 13:50:00,95.1,95.34,94.82,94.84,1411176.0,95.1,95.34,94.82,94.84,1411176.0
2023-05-08 14:00:00,94.84,94.92,94.25,94.53,2091757.0,94.84,94.92,94.25,94.53,2091757.0
2023-05-08 14:10:00,94.52,94.94,94.45,94.73,1758966.0,94.52,94.94,94.45,94.73,1758966.0
2023-05-08 14:20:00,94.73,95.0,94.7,94.84,1276606.0,94.73,95.0,94.7,94.84,1276606.0
2023-05-08 14:30:00,94.84,95.27,94.83,95.09,1566407.0,94.84,95.27,94.83,95.09,1566407.0
2023-05-08 14:40:00,95.09,95.49,95.01,95.47,1673856.0,95.09,95.49,95.01,95.47,1673856.0
2023-05-08 14:50:00,95.47,95.47,95.2,95.36,1322484.0,95.47,95.47,95.2,95.36,1322484.0
2023-05-08 15:00:00,95.37,95.41,95.13,95.22,1326252.0,95.37,95.41,95.13,95.22,1326252.0
2023-05-08 15:10:00,95.22,95.31,95.1,95.26,1189206.0,95.22,95.31,95.1,95.26,1189206.0
2023-05-08 15:20:00,95.26,95.35,95.09,95.14,1176160.0,95.26,95.35,95.09,95.14,1176160.0
2023-05-08 15:30:00,95.13,95.42,95.06,95.31,1543575.0,95.13,95.42,95.06,95.31,1543575.0
2023-05-08 15:40:00,95.31,95.51,95.28,95.32,1529971.0,95.31,95.51,95.28,95.32,1529971.0
2023-05-08 15:50:00,95.31,95.36,94.93,95.04,3015515.0,95.31,95.36,94.93,95.04,3015515.0
2023-05-09 09:30:00,94.89,95.09,93.93,94.11,3946656.0,94.89,95.09,93.93,94.11,3946656.0
2023-05-09 09:40:00,94.11,94.28,93.53,93.56,2885630.0,94.11,94.28,93.53,93.56,2885630.0
2023-05-09 09:50:00,93.58,94.28,93.42,94.24,2633204.0,93.58,94.28,93.42,94.24,2633204.0
2023-05-09 10:00:00,94.25,94.74,94.0,94.24,2829446.0,94.25,94.74,94.0,94.24,2829446.0
2023-05-09 10:10:00,94.23,95.32,94.09,95.07,3400638.0,94.23,95.32,94.09,95.07,3400638.0
2023-05-09 10:20:00,95.07,95.39,94.71,94.91,2161541.0,95.07,95.39,94.71,94.91,2161541.0
2023-05-09 10:30:00,94.9,95.96,94.78,95.86,3287583.0,94.9,95.96,94.78,95.86,3287583.0
2023-05-09 10:40:00,95.86,96.16,95.45,95.61,2853590.0,95.86,96.16,95.45,95.61,2853590.0
2023-05-09 10:50:00,95.61,95.68,95.01,95.26,1942897.0,95.61,95.68,95.01,95.26,1942897.0
2023-05-09 11:00:00,95.26,95.6,94.39,94.53,2323877.0,95.26,95.6,94.39,94.53,2323877.0
2023-05-09 11:10:00,94.52,94.65,94.17,94.52,1623338.0,94.52,94.65,94.17,94.52,1623338.0
2023-05-09 11:20:00,94.53,94.68,94.33,94.48,1303305.0,94.53,94.68,94.33,94.48,1303305.0
2023-05-09 11:30:00,94.49,94.97,94.28,94.93,1497175.0,94.49,94.97,94.28,94.93,1497175.0
2023-05-09 11:40:00,94.92,95.03,94.52,94.69,1320376.0,94.92,95.03,94.52,94.69,1320376.0
2023-05-09 11:50:00,94.68,94.89,94.54,94.78,1045825.0,94.68,94.89,94.54,94.78,1045825.0
2023-05-09 12:00:00,94.77,95.07,94.73,95.0,1069936.0,94.77,95.07,94.73,95.0,1069936.0
2023-05-09 12:10:00,95.0,95.37,94.98,95.13,1600268.0,95.0,95.37,94.98,95.13,1600268.0
2023-05-09 12:20:00,95.13,95.37,94.95,95.21,1244787.0,95.13,95.37,94.95,95.21,1244787.0
2023-05-09 12:30:00,95.2,95.5,95.02,95.15,1495543.0,95.2,95.5,95.02,95.15,1495543.0
2023-05-09 12:40:00,95.15,95.53,95.01,95.37,1208207.0,95.15,95.53,95.01,95.37,1208207.0
2023-05-09 12:50:00,95.37,95.51,95.17,95.47,777680.0,95.37,95.51,95.17,95.47,777680.0
2023-05-09 13:00:00,95.47,95.49,95.19,95.2,703835.0,95.47,95.49,95.19,95.2,703835.0
2023-05-09 13:10:00,95.21,95.42,95.2,95.25,630617.0,95.21,95.42,95.2,95.25,630617.0
2023-05-09 13:20:00,95.25,95.37,94.91,94.98,853908.0,95.25,95.37,94.91,94.98,853908.0
2023-05-09 13:30:00,94.99,95.2,94.92,95.02,866025.0,94.99,95.2,94.92,95.02,866025.0
2023-05-09 13:40:00,95.04,95.16,94.87,95.02,797148.0,95.04,95.16,94.87,95.02,797148.0
2023-05-09 13:50:00,95.02,95.39,94.92,95.27,966128.0,95.02,95.39,94.92,95.27,966128.0
2023-05-09 14:00:00,95.29,95.6,95.24,95.55,1117819.0,95.29,95.6,95.24,95.55,1117819.0
2023-05-09 14:10:00,95.56,95.57,95.3,95.48,777748.0,95.56,95.57,95.3,95.48,777748.0
2023-05-09 14:20:00,95.48,95.87,95.41,95.7,1208459.0,95.48,95.87,95.41,95.7,1208459.0
2023-05-09 14:30:00,95.69,95.84,95.59,95.73,937944.0,95.69,95.84,95.59,95.73,937944.0
2023-05-09 14:40:00,95.72,95.85,95.67,95.69,719098.0,95.72,95.85,95.67,95.69,719098.0
2023-05-09 14:50:00,95.7,95.77,95.43,95.68,1174503.0,95.7,95.77,95.43,95.68,1174503.0
2023-05-09 15:00:00,95.68,95.79,95.57,95.69,752411.0,95.68,95.79,95.57,95.69,752411.0
2023-05-09 15:10:00,95.68,95.7,95.34,95.4,844255.0,95.68,95.7,95.34,95.4,844255.0
2023-05-09 15:20:00,95.41,95.43,95.16,95.18,845252.0,95.41,95.43,95.16,95.18,845252.0
2023-05-09 15:30:00,95.18,95.37,95.08,95.09,1011451.0,95.18,95.37,95.08,95.09,1011451.0
2023-05-09 15:40:00,95.09,95.24,94.98,95.21,1187241.0,95.09,95.24,94.98,95.21,1187241.0
2023-05-09 15:50:00,95.22,95.35,95.0,95.07,2136146.0,95.22,95.35,95.0,95.07,2136146.0
2023-05-10 09:30:00,96.42,97.99,96.12,97.39,5400725.0,96.42,97.99,96.12,97.39,5400725.0
2023-05-10 09:40:00,97.41,98.3,96.95,97.99,4699436.0,97.41,98.3,96.95,97.99,4699436.0
2023-05-10 09:50:00,97.99,98.15,97.48,97.74,3136732.0,97.99,98.15,97.48,97.74,3136732.0
2023-05-10 10:00:00,97.76,98.78,97.75,98.63,3700716.0,97.76,98.78,97.75,98.63,3700716.0
2023-05-10 10:10:00,98.63,98.91,98.19,98.54,3660381.0,98.63,98.91,98.19,98.54,3660381.0
2023-05-10 10:20:00,98.54,99.87,98.47,99.68,4264341.0,98.54,99.87,98.47,99.68,4264341.0
2023-05-10 10:30:00,99.69,99.94,99.13,99.14,3285898.0,99.69,99.94,99.13,99.14,3285898.0
2023-05-10 10:40:00,99.14,99.29,98.26,98.53,3507082.0,99.14,99.29,98.26,98.53,3507082.0
2023-05-10 10:50:00,98.52,98.73,97.83,98.14,3326943.0,98.52,98.73,97.83,98.14,3326943.0
2023-05-10 11:00:00,98.15,98.73,98.08,98.73,2330083.0,98.15,98.73,98.08,98.73,2330083.0
2023-05-10 11:10:00,98.72,98.88,98.3,98.66,1737603.0,98.72,98.88,98.3,98.66,1737603.0
2023-05-10 11:20:00,98.65,99.13,98.55,99.04,1774960.0,98.65,99.13,98.55,99.04,1774960.0
2023-05-10 11:30:00,99.04,99.44,98.96,99.35,1855025.0,99.04,99.44,98.96,99.35,1855025.0
2023-05-10 11:40:00,99.34,99.42,99.01,99.21,1344564.0,99.34,99.42,99.01,99.21,1344564.0
2023-05-10 11:50:00,99.21,99.27,98.52,98.62,1817510.0,99.21,99.27,98.52,98.62,1817510.0
2023-05-10 12:00:00,98.62,98.62,98.18,98.37,1666715.0,98.62,98.62,98.18,98.37,1666715.0
2023-05-10 12:10:00,98.36,98.69,98.27,98.62,1356808.0,98.36,98.69,98.27,98.62,1356808.0
2023-05-10 12:20:00,98.61,98.91,98.49,98.83,1146474.0,98.61,98.91,98.49,98.83,1146474.0
2023-05-10 12:30:00,98.84,99.22,98.73,99.2,1436730.0,98.84,99.22,98.73,99.2,1436730.0
2023-05-10 12:40:00,99.2,99.25,98.94,99.12,1094595.0,99.2,99.25,98.94,99.12,1094595.0
2023-05-10 12:50:00,99.13,99.29,98.58,98.82,1779864.0,99.13,99.29,98.58,98.82,1779864.0
2023-05-10 13:00:00,98.82,98.9,98.51,98.55,1028944.0,98.82,98.9,98.51,98.55,1028944.0
2023-05-10 13:10:00,98.53,98.57,97.71,97.71,1790560.0,98.53,98.57,97.71,97.71,1790560.0
2023-05-10 13:20:00,97.75,97.75,96.89,96.96,2367893.0,97.75,97.75,96.89,96.96,2367893.0
2023-05-10 13:30:00,96.96,97.19,96.71,96.75,2030618.0,96.96,97.19,96.71,96.75,2030618.0
2023-05-10 13:40:00,96.75,96.99,96.61,96.98,1562516.0,96.75,96.99,96.61,96.98,1562516.0
2023-05-10 13:50:00,96.98,97.03,96.53,96.89,1400201.0,96.98,97.03,96.53,96.89,1400201.0
2023-05-10 14:00:00,96.89,97.26,96.73,97.16,1492332.0,96.89,97.26,96.73,97.16,1492332.0
2023-05-10 14:10:00,97.17,97.26,96.97,97.09,1213540.0,97.17,97.26,96.97,97.09,1213540.0
2023-05-10 14:20:00,97.09,97.24,96.74,96.75,1087839.0,97.09,97.24,96.74,96.75,1087839.0
2023-05-10 14:30:00,96.76,96.81,96.29,96.43,1651017.0,96.76,96.81,96.29,96.43,1651017.0
2023-05-10 14:40:00,96.42,96.95,96.39,96.53,1528531.0,96.42,96.95,96.39,96.53,1528531.0
2023-05-10 14:50:00,96.55,96.77,96.37,96.58,1097648.0,96.55,96.77,96.37,96.58,1097648.0
2023-05-10 15:00:00,96.59,96.67,96.21,96.51,1369457.0,96.59,96.67,96.21,96.51,1369457.0
2023-05-10 15:10:00,96.51,97.08,96.48,97.05,1324950.0,96.51,97.08,96.48,97.05,1324950.0
2023-05-10 15:20:00,97.05,97.3,96.92,97.19,1543937.0,97.05,97.3,96.92,97.19,1543937.0
2023-05-10 15:30:00,97.19,97.33,97.07,97.12,1389567.0,97.19,97.33,97.07,97.12,1389567.0
2023-05-10 15:40:00,97.13,97.55,97.08,97.19,1965450.0,97.13,97.55,97.08,97.19,1965450.0
2023-05-10 15:50:00,97.18,97.25,96.92,97.0,2136291.0,97.18,97.25,96.92,97.0,2136291.0
2023-05-11 09:30:00,98.16,99.19,97.45,97.55,4974465.0,98.16,99.19,97.45,97.55,4974465.0
2023-05-11 09:40:00,97.55,98.06,97.15,97.44,2728777.0,97.55,98.06,97.15,97.44,2728777.0
2023-05-11 09:50:00,97.42,98.72,97.26,98.2,3447493.0,97.42,98.72,97.26,98.2,3447493.0
2023-05-11 10:00:00,98.21,98.64,97.92,98.09,2157090.0,98.21,98.64,97.92,98.09,2157090.0
2023-05-11 10:10:00,98.11,98.25,96.84,96.85,2555171.0,98.11,98.25,96.84,96.85,2555171.0
2023-05-11 10:20:00,96.84,97.56,96.81,97.33,2574651.0,96.84,97.56,96.81,97.33,2574651.0
2023-05-11 10:30:00,97.32,97.35,96.26,96.38,2399380.0,97.32,97.35,96.26,96.38,2399380.0
2023-05-11 10:40:00,96.37,96.82,96.14,96.8,1758670.0,96.37,96.82,96.14,96.8,1758670.0
2023-05-11 10:50:00,96.79,96.9,96.47,96.88,1241638.0,96.79,96.9,96.47,96.88,1241638.0
2023-05-11 11:00:00,96.88,96.9,96.36,96.42,935270.0,96.88,96.9,96.36,96.42,935270.0
2023-05-11 11:10:00,96.41,96.8,96.3,96.53,1024272.0,96.41,96.8,96.3,96.53,1024272.0
2023-05-11 11:20:00,96.54,96.84,96.36,96.82,824422.0,96.54,96.84,96.36,96.82,824422.0
2023-05-11 11:30:00,96.82,97.13,96.7,97.06,1161956.0,96.82,97.13,96.7,97.06,1161956.0
2023-05-11 11:40:00,97.06,97.11,96.59,96.7,844071.0,97.06,97.11,96.59,96.7,844071.0
2023-05-11 11:50:00,96.7,97.0,96.63,96.92,665576.0,96.7,97.0,96.63,96.92,665576.0
2023-05-11 12:00:00,96.93,96.94,96.63,96.73,586793.0,96.93,96.94,96.63,96.73,586793.0
2023-05-11 12:10:00,96.72,96.94,96.51,96.94,552570.0,96.72,96.94,96.51,96.94,552570.0
2023-05-11 12:20:00,96.94,97.17,96.73,96.8,1185099.0,96.94,97.17,96.73,96.8,1185099.0
2023-05-11 12:30:00,96.79,97.03,96.77,96.97,549324.0,96.79,97.03,96.77,96.97,549324.0
2023-05-11 12:40:00,96.97,97.25,96.96,97.22,691216.0,96.97,97.25,96.96,97.22,691216.0
2023-05-11 12:50:00,97.23,97.29,97.03,97.16,660689.0,97.23,97.29,97.03,97.16,660689.0
2023-05-11 13:00:00,97.16,97.22,96.98,97.08,509488.0,97.16,97.22,96.98,97.08,509488.0
2023-05-11 13:10:00,97.08,97.23,96.88,97.06,650160.0,97.08,97.23,96.88,97.06,650160.0
2023-05-11 13:20:00,97.07,97.14,96.83,96.86,653810.0,97.07,97.14,96.83,96.86,653810.0
2023-05-11 13:30:00,96.86,97.0,96.79,96.95,556154.0,96.86,97.0,96.79,96.95,556154.0
2023-05-11 13:40:00,96.93,97.15,96.53,96.55,841747.0,96.93,97.15,96.53,96.55,841747.0
2023-05-11 13:50:00,96.55,96.75,96.44,96.73,725439.0,96.55,96.75,96.44,96.73,725439.0
2023-05-11 14:00:00,96.72,96.82,96.57,96.82,539706.0,96.72,96.82,96.57,96.82,539706.0
2023-05-11 14:10:00,96.83,96.85,96.59,96.66,423766.0,96.83,96.85,96.59,96.66,423766.0
2023-05-11 14:20:00,96.66,96.9,96.6,96.86,636108.0,96.66,96.9,96.6,96.86,636108.0
2023-05-11 14:30:00,96.85,97.01,96.77,97.01,433226.0,96.85,97.01,96.77,97.01,433226.0
2023-05-11 14:40:00,97.01,97.37,96.95,97.23,1151077.0,97.01,97.37,96.95,97.23,1151077.0
2023-05-11 14:50:00,97.22,97.37,97.09,97.33,633070.0,97.22,97.37,97.09,97.33,633070.0
2023-05-11 15:00:00,97.33,97.57,97.3,97.56,979810.0,97.33,97.57,97.3,97.56,979810.0
2023-05-11 15:10:00,97.57,97.84,97.34,97.34,1533756.0,97.57,97.84,97.34,97.34,1533756.0
2023-05-11 15:20:00,97.34,97.5,97.2,97.21,916390.0,97.34,97.5,97.2,97.21,916390.0
2023-05-11 15:30:00,97.22,97.45,97.18,97.26,916114.0,97.22,97.45,97.18,97.26,916114.0
2023-05-11 15:40:00,97.26,97.4,97.08,97.18,996511.0,97.26,97.4,97.08,97.18,996511.0
2023-05-11 15:50:00,97.17,97.2,96.92,97.13,1420592.0,97.17,97.2,96.92,97.13,1420592.0
2023-05-12 09:30:00,96.83,97.45,96.45,96.65,2984221.0,96.83,97.45,96.45,96.65,2984221.0
2023-05-12 09:40:00,96.63,96.87,95.67,95.79,2730842.0,96.63,96.87,95.67,95.79,2730842.0
2023-05-12 09:50:00,95.79,96.11,95.58,95.6,2401435.0,95.79,96.11,95.58,95.6,2401435.0
2023-05-12 10:00:00,95.59,95.83,95.27,95.58,2073659.0,95.59,95.83,95.27,95.58,2073659.0
2023-05-12 10:10:00,95.58,95.91,95.36,95.55,1563407.0,95.58,95.91,95.36,95.55,1563407.0
2023-05-12 10:20:00,95.55,95.96,95.44,95.75,1365116.0,95.55,95.96,95.44,95.75,1365116.0
2023-05-12 10:30:00,95.75,95.78,94.98,95.36,1828269.0,95.75,95.78,94.98,95.36,1828269.0
2023-05-12 10:40:00,95.36,95.58,95.25,95.43,1058335.0,95.36,95.58,95.25,95.43,1058335.0
2023-05-12 10:50:00,95.43,95.48,94.74,94.93,1439979.0,95.43,95.48,94.74,94.93,1439979.0
2023-05-12 11:00:00,94.93,95.17,94.8,95.04,1150818.0,94.93,95.17,94.8,95.04,1150818.0
2023-05-12 11:10:00,95.04,95.29,94.81,94.87,886750.0,95.04,95.29,94.81,94.87,886750.0
2023-05-12 11:20:00,94.87,95.32,94.73,94.81,1034224.0,94.87,95.32,94.73,94.81,1034224.0
2023-05-12 11:30:00,94.81,95.01,94.66,94.97,1009288.0,94.81,95.01,94.66,94.97,1009288.0
2023-05-12 11:40:00,94.96,95.34,94.95,95.23,883387.0,94.96,95.34,94.95,95.23,883387.0
2023-05-12 11:50:00,95.25,95.35,95.1,95.28,857605.0,95.25,95.35,95.1,95.28,857605.0
2023-05-12 12:00:00,95.29,95.29,94.86,94.98,901298.0,95.29,95.29,94.86,94.98,901298.0
2023-05-12 12:10:00,94.97,95.01,94.61,94.72,862037.0,94.97,95.01,94.61,94.72,862037.0
2023-05-12 12:20:00,94.71,94.73,94.36,94.42,1027732.0,94.71,94.73,94.36,94.42,1027732.0
2023-05-12 12:30:00,94.41,94.59,94.3,94.47,1031033.0,94.41,94.59,94.3,94.47,1031033.0
2023-05-12 12:40:00,94.47,94.47,93.95,94.03,1156715.0,94.47,94.47,93.95,94.03,1156715.0
2023-05-12 12:50:00,94.03,94.08,93.85,93.89,1221618.0,94.03,94.08,93.85,93.89,1221618.0
2023-05-12 13:00:00,93.9,94.28,93.68,94.2,1356357.0,93.9,94.28,93.68,94.2,1356357.0
2023-05-12 13:10:00,94.21,94.51,94.04,94.45,1012233.0,94.21,94.51,94.04,94.45,1012233.0
2023-05-12 13:20:00,94.44,94.72,94.4,94.48,1252964.0,94.44,94.72,94.4,94.48,1252964.0
2023-05-12 13:30:00,94.46,94.6,94.2,94.45,989508.0,94.46,94.6,94.2,94.45,989508.0
2023-05-12 13:40:00,94.46,94.66,94.37,94.56,800406.0,94.46,94.66,94.37,94.56,800406.0
2023-05-12 13:50:00,94.57,94.57,94.15,94.27,748515.0,94.57,94.57,94.15,94.27,748515.0
2023-05-12 14:00:00,94.26,94.38,94.1,94.33,697510.0,94.26,94.38,94.1,94.33,697510.0
2023-05-12 14:10:00,94.33,94.51,94.24,94.46,701903.0,94.33,94.51,94.24,94.46,701903.0
2023-05-12 14:20:00,94.46,94.56,94.25,94.48,654001.0,94.46,94.56,94.25,94.48,654001.0
2023-05-12 14:30:00,94.49,94.62,94.33,94.53,927944.0,94.49,94.62,94.33,94.53,927944.0
2023-05-12 14:40:00,94.52,94.53,94.25,94.45,649865.0,94.52,94.53,94.25,94.45,649865.0
2023-05-12 14:50:00,94.45,94.66,94.43,94.61,809958.0,94.45,94.66,94.43,94.61,809958.0
2023-05-12 15:00:00,94.62,94.69,94.49,94.61,691919.0,94.62,94.69,94.49,94.61,691919.0
2023-05-12 15:10:00,94.61,94.75,94.56,94.75,657017.0,94.61,94.75,94.56,94.75,657017.0
2023-05-12 15:20:00,94.76,94.84,94.59,94.8,1133000.0,94.76,94.84,94.59,94.8,1133000.0
2023-05-12 15:30:00,94.8,95.08,94.8,95.02,1396975.0,94.8,95.08,94.8,95.02,1396975.0
2023-05-12 15:40:00,95.02,95.14,94.96,95.02,961016.0,95.02,95.14,94.96,95.02,961016.0
2023-05-12 15:50:00,95.01,95.29,94.94,95.29,1674273.0,95.01,95.29,94.94,95.29,1674273.0
2023-05-15 09:30:00,95.29,95.67,94.5,94.89,2498374.0,95.29,95.67,94.5,94.89,2498374.0
2023-05-15 09:40:00,94.89,95.38,94.81,95.05,1708704.0,94.89,95.38,94.81,95.05,1708704.0
2023-05-15 09:50:00,95.05,95.07,94.5,94.7,1745657.0,95.05,95.07,94.5,94.7,1745657.0
2023-05-15 10:00:00,94.72,94.81,94.35,94.45,1479629.0,94.72,94.81,94.35,94.45,1479629.0
2023-05-15 10:10:00,94.46,94.58,93.91,94.04,1814110.0,94.46,94.58,93.91,94.04,1814110.0
2023-05-15 10:20:00,94.04,94.19,93.45,93.64,2202720.0,94.04,94.19,93.45,93.64,2202720.0
2023-05-15 10:30:00,93.62,94.24,93.57,94.2,1346064.0,93.62,94.24,93.57,94.2,1346064.0
2023-05-15 10:40:00,94.19,94.39,94.04,94.31,1103796.0,94.19,94.39,94.04,94.31,1103796.0
2023-05-15 10:50:00,94.3,94.53,94.12,94.2,1291412.0,94.3,94.53,94.12,94.2,1291412.0
2023-05-15 11:00:00,94.2,94.77,94.18,94.71,1034744.0,94.2,94.77,94.18,94.71,1034744.0
2023-05-15 11:10:00,94.72,94.98,94.66,94.93,1084365.0,94.72,94.98,94.66,94.93,1084365.0
2023-05-15 11:20:00,94.94,95.38,94.93,95.29,1502457.0,94.94,95.38,94.93,95.29,1502457.0
2023-05-15 11:30:00,95.29,95.44,95.17,95.29,1131278.0,95.29,95.44,95.17,95.29,1131278.0
2023-05-15 11:40:00,95.29,95.94,95.26,95.93,1410395.0,95.29,95.94,95.26,95.93,1410395.0
2023-05-15 11:50:00,95.93,96.11,95.83,95.95,1453974.0,95.93,96.11,95.83,95.95,1453974.0
2023-05-15 12:00:00,95.94,95.97,95.58,95.81,1045858.0,95.94,95.97,95.58,95.81,1045858.0
2023-05-15 12:10:00,95.81,96.24,95.74,96.18,1277972.0,95.81,96.24,95.74,96.18,1277972.0
2023-05-15 12:20:00,96.17,96.19,95.92,95.94,984820.0,96.17,96.19,95.92,95.94,984820.0
2023-05-15 12:30:00,95.95,96.23,95.81,96.14,933541.0,95.95,96.23,95.81,96.14,933541.0
2023-05-15 12:40:00,96.16,96.34,96.01,96.31,763737.0,96.16,96.34,96.01,96.31,763737.0
2023-05-15 12:50:00,96.3,96.59,96.21,96.5,1059541.0,96.3,96.59,96.21,96.5,1059541.0
2023-05-15 13:00:00,96.5,96.68,96.37,96.67,839515.0,96.5,96.68,96.37,96.67,839515.0
2023-05-15 13:10:00,96.68,96.71,96.53,96.68,788528.0,96.68,96.71,96.53,96.68,788528.0
2023-05-15 13:20:00,96.68,96.72,96.38,96.41,799520.0,96.68,96.72,96.38,96.41,799520.0
2023-05-15 13:30:00,96.41,96.47,96.21,96.26,829247.0,96.41,96.47,96.21,96.26,829247.0
2023-05-15 13:40:00,96.27,96.35,96.14,96.3,628620.0,96.27,96.35,96.14,96.3,628620.0
2023-05-15 13:50:00,96.31,96.58,96.27,96.52,797530.0,96.31,96.58,96.27,96.52,797530.0
2023-05-15 14:00:00,96.52,96.63,96.43,96.57,617684.0,96.52,96.63,96.43,96.57,617684.0
2023-05-15 14:10:00,96.57,96.87,96.53,96.86,983837.0,96.57,96.87,96.53,96.86,983837.0
2023-05-15 14:20:00,96.87,96.9,96.68,96.74,769130.0,96.87,96.9,96.68,96.74,769130.0
2023-05-15 14:30:00,96.74,96.88,96.65,96.87,690274.0,96.74,96.88,96.65,96.87,690274.0
2023-05-15 14:40:00,96.87,96.99,96.77,96.95,753383.0,96.87,96.99,96.77,96.95,753383.0
2023-05-15 14:50:00,96.95,96.95,96.58,96.72,903550.0,96.95,96.95,96.58,96.72,903550.0
2023-05-15 15:00:00,96.72,96.82,96.61,96.77,685951.0,96.72,96.82,96.61,96.77,685951.0
2023-05-15 15:10:00,96.77,97.02,96.75,97.01,1019366.0,96.77,97.02,96.75,97.01,1019366.0
2023-05-15 15:20:00,97.02,97.15,96.94,97.09,765623.0,97.02,97.15,96.94,97.09,765623.0
2023-05-15 15:30:00,97.09,97.24,97.0,97.19,977257.0,97.09,97.24,97.0,97.19,977257.0
2023-05-15 15:40:00,97.19,97.3,97.16,97.2,923061.0,97.19,97.3,97.16,97.2,923061.0
2023-05-15 15:50:00,97.2,97.43,97.17,97.4,1876995.0,97.2,97.43,97.17,97.4,1876995.0
2023-05-16 09:30:00,97.39,99.92,97.31,99.45,5896991.0,97.39,99.92,97.31,99.45,5896991.0
2023-05-16 09:40:00,99.46,101.24,99.42,100.74,6486744.0,99.46,101.24,99.42,100.74,6486744.0
2023-05-16 09:50:00,100.76,100.91,100.21,100.89,3414660.0,100.76,100.91,100.21,100.89,3414660.0
2023-05-16 10:00:00,100.9,101.5,100.54,101.4,3484561.0,100.9,101.5,100.54,101.4,3484561.0
2023-05-16 10:10:00,101.41,101.75,100.87,101.43,3807817.0,101.41,101.75,100.87,101.43,3807817.0
2023-05-16 10:20:00,101.44,101.75,101.1,101.67,2584108.0,101.44,101.75,101.1,101.67,2584108.0
2023-05-16 10:30:00,101.66,101.92,101.46,101.8,2632612.0,101.66,101.92,101.46,101.8,2632612.0
2023-05-16 10:40:00,101.81,101.91,101.39,101.45,1834098.0,101.81,101.91,101.39,101.45,1834098.0
2023-05-16 10:50:00,101.44,101.72,101.27,101.49,1815335.0,101.44,101.72,101.27,101.49,1815335.0
2023-05-16 11:00:00,101.5,102.2,101.49,102.17,2736375.0,101.5,102.2,101.49,102.17,2736375.0
2023-05-16 11:10:00,102.18,102.41,101.91,102.09,2538274.0,102.18,102.41,101.91,102.09,2538274.0
2023-05-16 11:20:00,102.09,102.09,101.71,102.04,1719670.0,102.09,102.09,101.71,102.04,1719670.0
2023-05-16 11:30:00,102.04,102.26,101.87,102.09,1606727.0,102.04,102.26,101.87,102.09,1606727.0
2023-05-16 11:40:00,102.09,102.46,101.89,102.35,1590295.0,102.09,102.46,101.89,102.35,1590295.0
2023-05-16 11:50:00,102.34,102.5,102.22,102.45,1192435.0,102.34,102.5,102.22,102.45,1192435.0
2023-05-16 12:00:00,102.45,102.76,102.2,102.69,1597358.0,102.45,102.76,102.2,102.69,1597358.0
2023-05-16 12:10:00,102.69,102.74,102.47,102.52,1382131.0,102.69,102.74,102.47,102.52,1382131.0
2023-05-16 12:20:00,102.51,102.83,102.49,102.58,1414439.0,102.51,102.83,102.49,102.58,1414439.0
2023-05-16 12:30:00,102.58,102.9,102.52,102.86,1186007.0,102.58,102.9,102.52,102.86,1186007.0
2023-05-16 12:40:00,102.86,103.28,102.84,103.07,2311009.0,102.86,103.28,102.84,103.07,2311009.0
2023-05-16 12:50:00,103.07,103.12,102.83,102.95,1148917.0,103.07,103.12,102.83,102.95,1148917.0
2023-05-16 13:00:00,102.97,103.2,102.81,102.85,1110909.0,102.97,103.2,102.81,102.85,1110909.0
2023-05-16 13:10:00,102.87,102.93,102.56,102.7,1298631.0,102.87,102.93,102.56,102.7,1298631.0
2023-05-16 13:20:00,102.71,102.9,102.56,102.62,1147987.0,102.71,102.9,102.56,102.62,1147987.0
2023-05-16 13:30:00,102.62,103.1,102.54,102.56,1775964.0,102.62,103.1,102.54,102.56,1775964.0
2023-05-16 13:40:00,102.56,102.81,102.36,102.69,1671271.0,102.56,102.81,102.36,102.69,1671271.0
2023-05-16 13:50:00,102.69,102.87,102.55,102.65,936262.0,102.69,102.87,102.55,102.65,936262.0
2023-05-16 14:00:00,102.67,102.81,102.36,102.44,1242636.0,102.67,102.81,102.36,102.44,1242636.0
2023-05-16 14:10:00,102.43,102.65,102.17,102.65,1301788.0,102.43,102.65,102.17,102.65,1301788.0
2023-05-16 14:20:00,102.64,102.85,102.57,102.76,1093880.0,102.64,102.85,102.57,102.76,1093880.0
2023-05-16 14:30:00,102.75,102.79,102.36,102.75,1143463.0,102.75,102.79,102.36,102.75,1143463.0
2023-05-16 14:40:00,102.75,103.18,102.71,103.04,1629057.0,102.75,103.18,102.71,103.04,1629057.0
2023-05-16 14:50:00,103.04,103.08,102.56,102.63,1143209.0,103.04,103.08,102.56,102.63,1143209.0
2023-05-16 15:00:00,102.64,102.76,102.12,102.14,1277029.0,102.64,102.76,102.12,102.14,1277029.0
2023-05-16 15:10:00,102.14,102.47,102.14,102.22,1534933.0,102.14,102.47,102.14,102.22,1534933.0
2023-05-16 15:20:00,102.22,102.39,101.96,102.33,1817531.0,102.22,102.39,101.96,102.33,1817531.0
2023-05-16 15:30:00,102.33,102.45,102.12,102.2,1177160.0,102.33,102.45,102.12,102.2,1177160.0
2023-05-16 15:40:00,102.2,102.2,101.93,101.95,1433036.0,102.2,102.2,101.93,101.95,1433036.0
2023-05-16 15:50:00,101.96,102.06,101.36,101.44,3552006.0,101.96,102.06,101.36,101.44,3552006.0
2023-05-17 09:30:00,101.76,102.37,100.79,100.87,4336992.0,101.76,102.37,100.79,100.87,4336992.0
2023-05-17 09:40:00,100.87,101.14,100.07,100.27,4339570.0,100.87,101.14,100.07,100.27,4339570.0
2023-05-17 09:50:00,100.27,100.7,100.05,100.45,2696558.0,100.27,100.7,100.05,100.45,2696558.0
2023-05-17 10:00:00,100.45,101.38,100.26,101.25,3070839.0,100.45,101.38,100.26,101.25,3070839.0
2023-05-17 10:10:00,101.26,102.12,101.07,102.12,2652646.0,101.26,102.12,101.07,102.12,2652646.0
2023-05-17 10:20:00,102.12,102.16,101.65,101.91,2027825.0,102.12,102.16,101.65,101.91,2027825.0
2023-05-17 10:30:00,101.91,102.0,101.37,101.78,1692394.0,101.91,102.0,101.37,101.78,1692394.0
2023-05-17 10:40:00,101.8,101.91,101.4,101.67,1551830.0,101.8,101.91,101.4,101.67,1551830.0
2023-05-17 10:50:00,101.67,101.75,101.21,101.71,1603145.0,101.67,101.75,101.21,101.71,1603145.0
2023-05-17 11:00:00,101.7,101.97,101.62,101.7,1293054.0,101.7,101.97,101.62,101.7,1293054.0
2023-05-17 11:10:00,101.71,102.49,101.65,102.26,1997326.0,101.71,102.49,101.65,102.26,1997326.0
2023-05-17 11:20:00,102.26,102.5,102.06,102.32,1640706.0,102.26,102.5,102.06,102.32,1640706.0
2023-05-17 11:30:00,102.33,102.4,101.89,102.15,1344377.0,102.33,102.4,101.89,102.15,1344377.0
2023-05-17 11:40:00,102.16,102.65,102.14,102.51,1448607.0,102.16,102.65,102.14,102.51,1448607.0
2023-05-17 11:50:00,102.51,102.77,102.4,102.65,1152097.0,102.51,102.77,102.4,102.65,1152097.0
2023-05-17 12:00:00,102.64,102.69,102.24,102.53,1051025.0,102.64,102.69,102.24,102.53,1051025.0
2023-05-17 12:10:00,102.53,102.92,102.5,102.76,1449696.0,102.53,102.92,102.5,102.76,1449696.0
2023-05-17 12:20:00,102.76,103.03,102.61,102.75,1560142.0,102.76,103.03,102.61,102.75,1560142.0
2023-05-17 12:30:00,102.74,102.93,102.67,102.91,883980.0,102.74,102.93,102.67,102.91,883980.0
2023-05-17 12:40:00,102.92,103.07,102.78,102.94,1147460.0,102.92,103.07,102.78,102.94,1147460.0
2023-05-17 12:50:00,102.96,103.26,102.9,103.13,1280419.0,102.96,103.26,102.9,103.13,1280419.0
2023-05-17 13:00:00,103.14,103.85,103.1,103.69,1992336.0,103.14,103.85,103.1,103.69,1992336.0
2023-05-17 13:10:00,103.68,103.88,103.45,103.46,1214789.0,103.68,103.88,103.45,103.46,1214789.0
2023-05-17 13:20:00,103.46,104.07,103.37,103.92,1576441.0,103.46,104.07,103.37,103.92,1576441.0
2023-05-17 13:30:00,103.93,104.03,103.57,103.69,1170984.0,103.93,104.03,103.57,103.69,1170984.0
2023-05-17 13:40:00,103.69,103.93,103.65,103.78,922343.0,103.69,103.93,103.65,103.78,922343.0
2023-05-17 13:50:00,103.78,103.87,103.64,103.74,867868.0,103.78,103.87,103.64,103.74,867868.0
2023-05-17 14:00:00,103.75,103.8,103.64,103.79,720214.0,103.75,103.8,103.64,103.79,720214.0
2023-05-17 14:10:00,103.79,104.02,103.76,103.86,1431824.0,103.79,104.02,103.76,103.86,1431824.0
2023-05-17 14:20:00,103.86,103.95,103.83,103.86,592265.0,103.86,103.95,103.83,103.86,592265.0
2023-05-17 14:30:00,103.87,103.95,103.67,103.83,886639.0,103.87,103.95,103.67,103.83,886639.0
2023-05-17 14:40:00,103.85,103.89,103.43,103.72,1348399.0,103.85,103.89,103.43,103.72,1348399.0
2023-05-17 14:50:00,103.71,103.75,103.38,103.43,975085.0,103.71,103.75,103.38,103.43,975085.0
2023-05-17 15:00:00,103.42,103.7,103.29,103.67,1095682.0,103.42,103.7,103.29,103.67,1095682.0
2023-05-17 15:10:00,103.67,104.0,103.63,103.83,1215840.0,103.67,104.0,103.63,103.83,1215840.0
2023-05-17 15:20:00,103.83,103.88,103.62,103.68,969814.0,103.83,103.88,103.62,103.68,969814.0
2023-05-17 15:30:00,103.67,103.83,103.54,103.76,1137593.0,103.67,103.83,103.54,103.76,1137593.0
2023-05-17 15:40:00,103.76,104.14,103.75,104.09,1623153.0,103.76,104.14,103.75,104.09,1623153.0
2023-05-17 15:50:00,104.1,104.1,103.66,103.76,2441864.0,104.1,104.1,103.66,103.76,2441864.0
2023-05-18 09:30:00,103.98,105.52,103.93,105.42,3954993.0,103.98,105.52,103.93,105.42,3954993.0
2023-05-18 09:40:00,105.43,105.67,105.0,105.1,3020090.0,105.43,105.67,105.0,105.1,3020090.0
2023-05-18 09:50:00,105.09,105.6,104.83,105.42,2242628.0,105.09,105.6,104.83,105.42,2242628.0
2023-05-18 10:00:00,105.42,106.54,105.29,106.45,3533023.0,105.42,106.54,105.29,106.45,3533023.0
2023-05-18 10:10:00,106.45,106.48,106.06,106.12,2241927.0,106.45,106.48,106.06,106.12,2241927.0
2023-05-18 10:20:00,106.12,107.05,106.07,106.87,2602543.0,106.12,107.05,106.07,106.87,2602543.0
2023-05-18 10:30:00,106.89,107.1,106.55,106.94,1807062.0,106.89,107.1,106.55,106.94,1807062.0
2023-05-18 10:40:00,106.95,106.95,106.23,106.73,1691175.0,106.95,106.95,106.23,106.73,1691175.0
2023-05-18 10:50:00,106.72,106.84,106.43,106.73,1273629.0,106.72,106.84,106.43,106.73,1273629.0
2023-05-18 11:00:00,106.72,107.28,106.67,107.17,1829502.0,106.72,107.28,106.67,107.17,1829502.0
2023-05-18 11:10:00,107.15,107.69,107.15,107.43,1833752.0,107.15,107.69,107.15,107.43,1833752.0
2023-05-18 11:20:00,107.43,107.93,107.33,107.76,1537669.0,107.43,107.93,107.33,107.76,1537669.0
2023-05-18 11:30:00,107.76,107.9,107.47,107.77,1290527.0,107.76,107.9,107.47,107.77,1290527.0
2023-05-18 11:40:00,107.77,108.0,107.54,107.55,1747643.0,107.77,108.0,107.54,107.55,1747643.0
2023-05-18 11:50:00,107.54,107.6,106.76,106.9,1900201.0,107.54,107.6,106.76,106.9,1900201.0
2023-05-18 12:00:00,106.9,106.95,106.31,106.5,1769944.0,106.9,106.95,106.31,106.5,1769944.0
2023-05-18 12:10:00,106.49,106.62,105.96,105.98,1781110.0,106.49,106.62,105.96,105.98,1781110.0
2023-05-18 12:20:00,105.97,106.02,105.5,105.74,1793875.0,105.97,106.02,105.5,105.74,1793875.0
2023-05-18 12:30:00,105.74,106.3,105.61,106.14,1557188.0,105.74,106.3,105.61,106.14,1557188.0
2023-05-18 12:40:00,106.13,106.58,105.88,106.55,1265924.0,106.13,106.58,105.88,106.55,1265924.0
2023-05-18 12:50:00,106.56,106.74,106.37,106.53,1220378.0,106.56,106.74,106.37,106.53,1220378.0
2023-05-18 13:00:00,106.53,106.86,106.52,106.77,940653.0,106.53,106.86,106.52,106.77,940653.0
2023-05-18 13:10:00,106.76,107.02,106.52,106.95,1075777.0,106.76,107.02,106.52,106.95,1075777.0
2023-05-18 13:20:00,106.97,107.09,106.68,106.71,1167525.0,106.97,107.09,106.68,106.71,1167525.0
2023-05-18 13:30:00,106.71,107.09,106.66,106.8,1004654.0,106.71,107.09,106.66,106.8,1004654.0
2023-05-18 13:40:00,106.8,106.89,106.43,106.69,973721.0,106.8,106.89,106.43,106.69,973721.0
2023-05-18 13:50:00,106.68,106.68,106.32,106.38,1066639.0,106.68,106.68,106.32,106.38,1066639.0
2023-05-18 14:00:00,106.38,106.69,106.33,106.57,953862.0,106.38,106.69,106.33,106.57,953862.0
2023-05-18 14:10:00,106.57,106.96,106.55,106.95,726936.0,106.57,106.96,106.55,106.95,726936.0
2023-05-18 14:20:00,106.93,107.06,106.88,106.93,757417.0,106.93,107.06,106.88,106.93,757417.0
2023-05-18 14:30:00,106.93,107.37,106.89,107.35,1170643.0,106.93,107.37,106.89,107.35,1170643.0
2023-05-18 14:40:00,107.36,107.41,107.2,107.34,917842.0,107.36,107.41,107.2,107.34,917842.0
2023-05-18 14:50:00,107.34,107.5,107.26,107.48,1002332.0,107.34,107.5,107.26,107.48,1002332.0
2023-05-18 15:00:00,107.48,107.58,107.32,107.56,974337.0,107.48,107.58,107.32,107.56,974337.0
2023-05-18 15:10:00,107.57,107.75,107.54,107.73,1064833.0,107.57,107.75,107.54,107.73,1064833.0
2023-05-18 15:20:00,107.73,107.75,107.52,107.72,1291827.0,107.73,107.75,107.52,107.72,1291827.0
2023-05-18 15:30:00,107.72,107.85,107.41,107.49,1721471.0,107.72,107.85,107.41,107.49,1721471.0
2023-05-18 15:40:00,107.48,107.89,107.44,107.85,1508409.0,107.48,107.89,107.44,107.85,1508409.0
2023-05-18 15:50:00,107.85,108.1,107.77,107.92,2600672.0,107.85,108.1,107.77,107.92,2600672.0
2023-05-19 09:30:00,106.32,107.0,105.8,106.46,4377283.0,106.32,107.0,105.8,106.46,4377283.0
2023-05-19 09:40:00,106.45,107.29,105.8,105.87,3163703.0,106.45,107.29,105.8,105.87,3163703.0
2023-05-19 09:50:00,105.86,106.12,105.44,105.98,3194015.0,105.86,106.12,105.44,105.98,3194015.0
2023-05-19 10:00:00,105.99,106.01,105.05,105.33,2392267.0,105.99,106.01,105.05,105.33,2392267.0
2023-05-19 10:10:00,105.31,105.95,105.03,105.95,2186906.0,105.31,105.95,105.03,105.95,2186906.0
2023-05-19 10:20:00,105.95,106.23,105.63,105.67,1896624.0,105.95,106.23,105.63,105.67,1896624.0
2023-05-19 10:30:00,105.66,105.85,104.9,105.39,2071630.0,105.66,105.85,104.9,105.39,2071630.0
2023-05-19 10:40:00,105.4,105.5,105.07,105.31,1308486.0,105.4,105.5,105.07,105.31,1308486.0
2023-05-19 10:50:00,105.28,105.36,104.73,104.91,1879097.0,105.28,105.36,104.73,104.91,1879097.0
2023-05-19 11:00:00,104.91,105.33,104.62,105.18,2013904.0,104.91,105.33,104.62,105.18,2013904.0
2023-05-19 11:10:00,105.15,105.97,105.09,105.82,2609143.0,105.15,105.97,105.09,105.82,2609143.0
2023-05-19 11:20:00,105.83,106.25,105.23,105.26,2305295.0,105.83,106.25,105.23,105.26,2305295.0
2023-05-19 11:30:00,105.24,105.38,104.95,105.29,1807145.0,105.24,105.38,104.95,105.29,1807145.0
2023-05-19 11:40:00,105.28,105.91,105.0,105.83,1546031.0,105.28,105.91,105.0,105.83,1546031.0
2023-05-19 11:50:00,105.84,106.02,105.63,105.87,1411369.0,105.84,106.02,105.63,105.87,1411369.0
2023-05-19 12:00:00,105.88,106.05,105.46,105.71,1400890.0,105.88,106.05,105.46,105.71,1400890.0
2023-05-19 12:10:00,105.71,106.4,105.66,106.28,1500999.0,105.71,106.4,105.66,106.28,1500999.0
2023-05-19 12:20:00,106.27,106.49,106.15,106.33,1269137.0,106.27,106.49,106.15,106.33,1269137.0
2023-05-19 12:30:00,106.32,106.32,105.75,106.3,1490795.0,106.32,106.32,105.75,106.3,1490795.0
2023-05-19 12:40:00,106.29,106.39,106.05,106.16,1026323.0,106.29,106.39,106.05,106.16,1026323.0
2023-05-19 12:50:00,106.17,106.25,105.81,105.87,905924.0,106.17,106.25,105.81,105.87,905924.0
2023-05-19 13:00:00,105.88,105.98,105.5,105.53,1060724.0,105.88,105.98,105.5,105.53,1060724.0
2023-05-19 13:10:00,105.52,105.87,105.42,105.65,928815.0,105.52,105.87,105.42,105.65,928815.0
2023-05-19 13:20:00,105.66,105.93,105.56,105.91,815261.0,105.66,105.93,105.56,105.91,815261.0
2023-05-19 13:30:00,105.91,106.2,105.73,105.82,1156122.0,105.91,106.2,105.73,105.82,1156122.0
2023-05-19 13:40:00,105.82,105.95,105.69,105.73,685010.0,105.82,105.95,105.69,105.73,685010.0
2023-05-19 13:50:00,105.74,105.84,105.6,105.65,579147.0,105.74,105.84,105.6,105.65,579147.0
2023-05-19 14:00:00,105.65,105.72,105.32,105.38,727481.0,105.65,105.72,105.32,105.38,727481.0
2023-05-19 14:10:00,105.37,105.51,105.15,105.51,920135.0,105.37,105.51,105.15,105.51,920135.0
2023-05-19 14:20:00,105.5,105.63,105.28,105.3,926251.0,105.5,105.63,105.28,105.3,926251.0
2023-05-19 14:30:00,105.31,105.4,105.17,105.38,621633.0,105.31,105.4,105.17,105.38,621633.0
2023-05-19 14:40:00,105.38,105.44,105.12,105.32,789507.0,105.38,105.44,105.12,105.32,789507.0
2023-05-19 14:50:00,105.33,105.68,105.32,105.63,897694.0,105.33,105.68,105.32,105.63,897694.0
2023-05-19 15:00:00,105.65,105.84,105.47,105.6,878617.0,105.65,105.84,105.47,105.6,878617.0
2023-05-19 15:10:00,105.59,105.8,105.58,105.73,711035.0,105.59,105.8,105.58,105.73,711035.0
2023-05-19 15:20:00,105.74,105.77,105.55,105.62,588575.0,105.74,105.77,105.55,105.62,588575.0
2023-05-19 15:30:00,105.63,105.77,105.47,105.75,847487.0,105.63,105.77,105.47,105.75,847487.0
2023-05-19 15:40:00,105.75,105.9,105.63,105.82,1050993.0,105.75,105.9,105.63,105.82,1050993.0
2023-05-19 15:50:00,105.82,106.0,105.66,105.82,1738585.0,105.82,106.0,105.66,105.82,1738585.0
2023-05-22 09:30:00,104.68,104.98,103.49,103.87,3572535.0,104.68,104.98,103.49,103.87,3572535.0
2023-05-22 09:40:00,103.87,105.63,103.79,105.5,3601297.0,103.87,105.63,103.79,105.5,3601297.0
2023-05-22 09:50:00,105.51,107.15,105.51,106.89,4053006.0,105.51,107.15,105.51,106.89,4053006.0
2023-05-22 10:00:00,106.88,107.38,106.52,106.7,2828979.0,106.88,107.38,106.52,106.7,2828979.0
2023-05-22 10:10:00,106.71,108.26,106.65,108.22,3319828.0,106.71,108.26,106.65,108.22,3319828.0
2023-05-22 10:20:00,108.22,108.79,108.01,108.45,3534030.0,108.22,108.79,108.01,108.45,3534030.0
2023-05-22 10:30:00,108.45,108.65,108.06,108.45,2430952.0,108.45,108.65,108.06,108.45,2430952.0
2023-05-22 10:40:00,108.45,108.53,107.53,107.77,2506648.0,108.45,108.53,107.53,107.77,2506648.0
2023-05-22 10:50:00,107.77,108.2,107.57,108.16,1711036.0,107.77,108.2,107.57,108.16,1711036.0
2023-05-22 11:00:00,108.16,108.23,107.53,107.78,1246273.0,108.16,108.23,107.53,107.78,1246273.0
2023-05-22 11:10:00,107.79,107.86,107.55,107.75,938501.0,107.79,107.86,107.55,107.75,938501.0
2023-05-22 11:20:00,107.74,108.16,107.62,107.77,1157225.0,107.74,108.16,107.62,107.77,1157225.0
2023-05-22 11:30:00,107.77,107.88,107.26,107.33,1301792.0,107.77,107.88,107.26,107.33,1301792.0
2023-05-22 11:40:00,107.32,107.59,107.3,107.4,1002852.0,107.32,107.59,107.3,107.4,1002852.0
2023-05-22 11:50:00,107.4,107.67,107.15,107.56,1143599.0,107.4,107.67,107.15,107.56,1143599.0
2023-05-22 12:00:00,107.56,107.83,107.35,107.79,959293.0,107.56,107.83,107.35,107.79,959293.0
2023-05-22 12:10:00,107.8,107.82,107.33,107.48,806045.0,107.8,107.82,107.33,107.48,806045.0
2023-05-22 12:20:00,107.48,107.53,107.15,107.32,773831.0,107.48,107.53,107.15,107.32,773831.0
2023-05-22 12:30:00,107.32,107.47,107.06,107.47,953487.0,107.32,107.47,107.06,107.47,953487.0
2023-05-22 12:40:00,107.47,107.5,107.3,107.46,551184.0,107.47,107.5,107.3,107.46,551184.0
2023-05-22 12:50:00,107.46,107.59,107.33,107.58,535105.0,107.46,107.59,107.33,107.58,535105.0
2023-05-22 13:00:00,107.58,107.85,107.51,107.56,986581.0,107.58,107.85,107.51,107.56,986581.0
2023-05-22 13:10:00,107.56,107.63,107.13,107.29,961035.0,107.56,107.63,107.13,107.29,961035.0
2023-05-22 13:20:00,107.29,107.66,107.17,107.63,653981.0,107.29,107.66,107.17,107.63,653981.0
2023-05-22 13:30:00,107.65,107.82,107.5,107.64,869433.0,107.65,107.82,107.5,107.64,869433.0
2023-05-22 13:40:00,107.65,107.8,107.42,107.48,859256.0,107.65,107.8,107.42,107.48,859256.0
2023-05-22 13:50:00,107.48,107.59,107.41,107.42,489812.0,107.48,107.59,107.41,107.42,489812.0
2023-05-22 14:00:00,107.43,107.63,107.37,107.51,616037.0,107.43,107.63,107.37,107.51,616037.0
2023-05-22 14:10:00,107.51,107.92,107.44,107.87,965050.0,107.51,107.92,107.44,107.87,965050.0
2023-05-22 14:20:00,107.86,108.15,107.83,108.1,964357.0,107.86,108.15,107.83,108.1,964357.0
2023-05-22 14:30:00,108.11,108.13,107.9,108.05,746464.0,108.11,108.13,107.9,108.05,746464.0
2023-05-22 14:40:00,108.03,108.22,108.01,108.2,713980.0,108.03,108.22,108.01,108.2,713980.0
2023-05-22 14:50:00,108.21,108.34,107.75,107.95,1228235.0,108.21,108.34,107.75,107.95,1228235.0
2023-05-22 15:00:00,107.94,108.21,107.83,107.88,1115698.0,107.94,108.21,107.83,107.88,1115698.0
2023-05-22 15:10:00,107.87,108.03,107.8,107.98,1003140.0,107.87,108.03,107.8,107.98,1003140.0
2023-05-22 15:20:00,107.97,107.97,107.48,107.56,874212.0,107.97,107.97,107.48,107.56,874212.0
2023-05-22 15:30:00,107.56,107.83,107.44,107.59,1071116.0,107.56,107.83,107.44,107.59,1071116.0
2023-05-22 15:40:00,107.59,107.87,107.56,107.67,782311.0,107.59,107.87,107.56,107.67,782311.0
2023-05-22 15:50:00,107.67,108.03,107.57,107.99,1793492.0,107.67,108.03,107.57,107.99,1793492.0
2023-05-23 09:30:00,107.32,110.58,107.19,110.36,6088408.0,107.32,110.58,107.19,110.36,6088408.0
2023-05-23 09:40:00,110.37,110.99,109.61,109.9,5040222.0,110.37,110.99,109.61,109.9,5040222.0
2023-05-23 09:50:00,109.9,110.57,109.55,110.48,3153792.0,109.9,110.57,109.55,110.48,3153792.0
2023-05-23 10:00:00,110.46,110.83,110.11,110.2,2490958.0,110.46,110.83,110.11,110.2,2490958.0
2023-05-23 10:10:00,110.23,110.25,109.28,109.61,3040607.0,110.23,110.25,109.28,109.61,3040607.0
2023-05-23 10:20:00,109.62,109.82,109.33,109.75,1850766.0,109.62,109.82,109.33,109.75,1850766.0
2023-05-23 10:30:00,109.73,109.77,109.33,109.76,1761346.0,109.73,109.77,109.33,109.76,1761346.0
2023-05-23 10:40:00,109.77,110.16,109.65,109.96,1655396.0,109.77,110.16,109.65,109.96,1655396.0
2023-05-23 10:50:00,109.98,110.04,109.44,109.94,1808313.0,109.98,110.04,109.44,109.94,1808313.0
2023-05-23 11:00:00,109.94,110.15,109.41,109.43,1555985.0,109.94,110.15,109.41,109.43,1555985.0
2023-05-23 11:10:00,109.43,109.68,109.14,109.54,1549326.0,109.43,109.68,109.14,109.54,1549326.0
2023-05-23 11:20:00,109.55,109.95,109.54,109.92,1009780.0,109.55,109.95,109.54,109.92,1009780.0
2023-05-23 11:30:00,109.92,109.97,109.61,109.73,933102.0,109.92,109.97,109.61,109.73,933102.0
2023-05-23 11:40:00,109.74,109.8,109.44,109.5,1053075.0,109.74,109.8,109.44,109.5,1053075.0
2023-05-23 11:50:00,109.5,109.6,109.1,109.53,1352969.0,109.5,109.6,109.1,109.53,1352969.0
2023-05-23 12:00:00,109.52,109.85,109.52,109.62,1398063.0,109.52,109.85,109.52,109.62,1398063.0
2023-05-23 12:10:00,109.61,109.68,109.39,109.57,847922.0,109.61,109.68,109.39,109.57,847922.0
2023-05-23 12:20:00,109.59,109.69,109.2,109.27,926122.0,109.59,109.69,109.2,109.27,926122.0
2023-05-23 12:30:00,109.27,109.47,109.04,109.1,1180412.0,109.27,109.47,109.04,109.1,1180412.0
2023-05-23 12:40:00,109.1,109.22,108.49,108.63,1735583.0,109.1,109.22,108.49,108.63,1735583.0
2023-05-23 12:50:00,108.64,108.83,108.05,108.09,1546275.0,108.64,108.83,108.05,108.09,1546275.0
2023-05-23 13:00:00,108.08,108.35,107.94,108.32,1554026.0,108.08,108.35,107.94,108.32,1554026.0
2023-05-23 13:10:00,108.32,108.79,108.24,108.68,992095.0,108.32,108.79,108.24,108.68,992095.0
2023-05-23 13:20:00,108.67,108.89,108.36,108.38,1312939.0,108.67,108.89,108.36,108.38,1312939.0
2023-05-23 13:30:00,108.39,108.5,108.17,108.32,1229556.0,108.39,108.5,108.17,108.32,1229556.0
2023-05-23 13:40:00,108.32,108.48,108.23,108.29,782500.0,108.32,108.48,108.23,108.29,782500.0
2023-05-23 13:50:00,108.29,108.38,108.13,108.31,772569.0,108.29,108.38,108.13,108.31,772569.0
2023-05-23 14:00:00,108.33,108.76,108.27,108.59,974463.0,108.33,108.76,108.27,108.59,974463.0
2023-05-23 14:10:00,108.59,108.74,108.1,108.19,851177.0,108.59,108.74,108.1,108.19,851177.0
2023-05-23 14:20:00,108.16,108.18,107.64,107.78,1406202.0,108.16,108.18,107.64,107.78,1406202.0
2023-05-23 14:30:00,107.77,107.99,107.53,107.7,878144.0,107.77,107.99,107.53,107.7,878144.0
2023-05-23 14:40:00,107.69,107.87,107.46,107.83,1019043.0,107.69,107.87,107.46,107.83,1019043.0
2023-05-23 14:50:00,107.83,107.99,107.81,107.93,689823.0,107.83,107.99,107.81,107.93,689823.0
2023-05-23 15:00:00,107.92,108.2,107.83,108.05,1268458.0,107.92,108.2,107.83,108.05,1268458.0
2023-05-23 15:10:00,108.04,108.32,107.75,107.79,1360584.0,108.04,108.32,107.75,107.79,1360584.0
2023-05-23 15:20:00,107.79,108.33,107.76,108.28,1032490.0,107.79,108.33,107.76,108.28,1032490.0
2023-05-23 15:30:00,108.29,108.58,108.25,108.49,1138376.0,108.29,108.58,108.25,108.49,1138376.0
2023-05-23 15:40:00,108.48,108.95,108.43,108.66,1575682.0,108.48,108.95,108.43,108.66,1575682.0
2023-05-23 15:50:00,108.66,108.72,108.1,108.13,2319268.0,108.66,108.72,108.1,108.13,2319268.0
2023-05-24 09:30:00,105.81,107.52,105.64,107.17,4782158.0,105.81,107.52,105.64,107.17,4782158.0
2023-05-24 09:40:00,107.18,107.59,106.7,107.41,2692228.0,107.18,107.59,106.7,107.41,2692228.0
2023-05-24 09:50:00,107.41,107.59,106.7,107.08,2377383.0,107.41,107.59,106.7,107.08,2377383.0
2023-05-24 10:00:00,107.05,107.24,106.23,106.31,2069391.0,107.05,107.24,106.23,106.31,2069391.0
2023-05-24 10:10:00,106.32,107.0,106.31,106.84,1694362.0,106.32,107.0,106.31,106.84,1694362.0
2023-05-24 10:20:00,106.83,107.12,106.17,106.2,1588236.0,106.83,107.12,106.17,106.2,1588236.0
2023-05-24 10:30:00,106.2,106.58,106.07,106.39,1259485.0,106.2,106.58,106.07,106.39,1259485.0
2023-05-24 10:40:00,106.39,106.62,105.98,106.07,1254389.0,106.39,106.62,105.98,106.07,1254389.0
2023-05-24 10:50:00,106.07,106.23,105.89,106.13,1258819.0,106.07,106.23,105.89,106.13,1258819.0
2023-05-24 11:00:00,106.15,106.48,105.91,106.41,1283092.0,106.15,106.48,105.91,106.41,1283092.0
2023-05-24 11:10:00,106.42,106.63,106.32,106.54,1081016.0,106.42,106.63,106.32,106.54,1081016.0
2023-05-24 11:20:00,106.54,106.78,106.44,106.7,1103064.0,106.54,106.78,106.44,106.7,1103064.0
2023-05-24 11:30:00,106.7,106.89,106.57,106.62,994889.0,106.7,106.89,106.57,106.62,994889.0
2023-05-24 11:40:00,106.62,106.73,106.08,106.61,1222696.0,106.62,106.73,106.08,106.61,1222696.0
2023-05-24 11:50:00,106.63,106.82,106.46,106.59,900392.0,106.63,106.82,106.46,106.59,900392.0
2023-05-24 12:00:00,106.58,107.39,106.58,107.28,1137593.0,106.58,107.39,106.58,107.28,1137593.0
2023-05-24 12:10:00,107.27,107.36,106.9,106.96,1013705.0,107.27,107.36,106.9,106.96,1013705.0
2023-05-24 12:20:00,106.97,107.18,106.89,107.09,662026.0,106.97,107.18,106.89,107.09,662026.0
2023-05-24 12:30:00,107.12,107.28,106.71,106.76,1016044.0,107.12,107.28,106.71,106.76,1016044.0
2023-05-24 12:40:00,106.76,106.93,106.54,106.67,818005.0,106.76,106.93,106.54,106.67,818005.0
2023-05-24 12:50:00,106.65,106.81,106.59,106.69,540615.0,106.65,106.81,106.59,106.69,540615.0
2023-05-24 13:00:00,106.69,106.86,106.6,106.66,538619.0,106.69,106.86,106.6,106.66,538619.0
2023-05-24 13:10:00,106.66,106.9,106.42,106.88,616757.0,106.66,106.9,106.42,106.88,616757.0
2023-05-24 13:20:00,106.88,107.41,106.83,107.15,1293690.0,106.88,107.41,106.83,107.15,1293690.0
2023-05-24 13:30:00,107.15,107.35,107.1,107.24,690643.0,107.15,107.35,107.1,107.24,690643.0
2023-05-24 13:40:00,107.25,107.49,107.22,107.42,816845.0,107.25,107.49,107.22,107.42,816845.0
2023-05-24 13:50:00,107.43,107.48,107.09,107.31,681941.0,107.43,107.48,107.09,107.31,681941.0
2023-05-24 14:00:00,107.35,107.5,107.02,107.29,983000.0,107.35,107.5,107.02,107.29,983000.0
2023-05-24 14:10:00,107.27,107.51,107.22,107.43,894686.0,107.27,107.51,107.22,107.43,894686.0
2023-05-24 14:20:00,107.44,107.51,107.12,107.21,686515.0,107.44,107.51,107.12,107.21,686515.0
2023-05-24 14:30:00,107.2,107.47,107.14,107.39,695015.0,107.2,107.47,107.14,107.39,695015.0
2023-05-24 14:40:00,107.39,107.51,107.26,107.3,802736.0,107.39,107.51,107.26,107.3,802736.0
2023-05-24 14:50:00,107.28,107.48,107.09,107.24,857295.0,107.28,107.48,107.09,107.24,857295.0
2023-05-24 15:00:00,107.25,107.51,107.04,107.43,898828.0,107.25,107.51,107.04,107.43,898828.0
2023-05-24 15:10:00,107.43,108.01,107.4,108.0,1470480.0,107.43,108.01,107.4,108.0,1470480.0
2023-05-24 15:20:00,108.0,108.66,107.98,108.58,1909169.0,108.0,108.66,107.98,108.58,1909169.0
2023-05-24 15:30:00,108.59,108.91,108.17,108.28,1976588.0,108.59,108.91,108.17,108.28,1976588.0
2023-05-24 15:40:00,108.29,108.41,108.09,108.32,1417191.0,108.29,108.41,108.09,108.32,1417191.0
2023-05-24 15:50:00,108.32,108.51,108.03,108.25,2406718.0,108.32,108.51,108.03,108.25,2406718.0
2023-05-25 09:30:00,117.31,119.88,115.93,116.89,10069964.0,117.31,119.88,115.93,116.89,10069964.0
2023-05-25 09:40:00,116.9,117.73,116.12,116.72,4773942.0,116.9,117.73,116.12,116.72,4773942.0
2023-05-25 09:50:00,116.71,118.27,115.8,117.45,4962522.0,116.71,118.27,115.8,117.45,4962522.0
2023-05-25 10:00:00,117.43,118.82,117.2,118.23,3471919.0,117.43,118.82,117.2,118.23,3471919.0
2023-05-25 10:10:00,118.21,118.68,117.69,118.1,2801778.0,118.21,118.68,117.69,118.1,2801778.0
2023-05-25 10:20:00,118.09,118.93,117.48,118.91,2931120.0,118.09,118.93,117.48,118.91,2931120.0
2023-05-25 10:30:00,118.92,119.29,117.81,118.36,3215323.0,118.92,119.29,117.81,118.36,3215323.0
2023-05-25 10:40:00,118.35,119.29,117.94,119.19,2193330.0,118.35,119.29,117.94,119.19,2193330.0
2023-05-25 10:50:00,119.19,119.45,118.23,118.6,1921894.0,119.19,119.45,118.23,118.6,1921894.0
2023-05-25 11:00:00,118.6,119.0,118.3,118.7,1741767.0,118.6,119.0,118.3,118.7,1741767.0
2023-05-25 11:10:00,118.69,119.09,118.26,118.83,2007609.0,118.69,119.09,118.26,118.83,2007609.0
2023-05-25 11:20:00,118.82,119.27,118.67,119.18,1877760.0,118.82,119.27,118.67,119.18,1877760.0
2023-05-25 11:30:00,119.18,119.75,118.89,119.43,2437032.0,119.18,119.75,118.89,119.43,2437032.0
2023-05-25 11:40:00,119.41,119.67,119.04,119.65,1473925.0,119.41,119.67,119.04,119.65,1473925.0
2023-05-25 11:50:00,119.62,119.7,119.2,119.61,1430074.0,119.62,119.7,119.2,119.61,1430074.0
2023-05-25 12:00:00,119.61,119.62,119.11,119.24,1380823.0,119.61,119.62,119.11,119.24,1380823.0
2023-05-25 12:10:00,119.25,119.32,118.97,119.11,1234194.0,119.25,119.32,118.97,119.11,1234194.0
2023-05-25 12:20:00,119.11,119.75,119.05,119.75,1360104.0,119.11,119.75,119.05,119.75,1360104.0
2023-05-25 12:30:00,119.75,119.81,119.12,119.57,1476271.0,119.75,119.81,119.12,119.57,1476271.0
2023-05-25 12:40:00,119.57,120.0,119.52,119.93,1725448.0,119.57,120.0,119.52,119.93,1725448.0
2023-05-25 12:50:00,119.93,119.98,119.72,119.84,1121344.0,119.93,119.98,119.72,119.84,1121344.0
2023-05-25 13:00:00,119.83,120.39,119.48,119.62,2404805.0,119.83,120.39,119.48,119.62,2404805.0
2023-05-25 13:10:00,119.61,119.99,119.37,119.91,1228538.0,119.61,119.99,119.37,119.91,1228538.0
2023-05-25 13:20:00,119.91,119.97,119.06,119.17,1232395.0,119.91,119.97,119.06,119.17,1232395.0
2023-05-25 13:30:00,119.2,119.53,119.13,119.36,1017887.0,119.2,119.53,119.13,119.36,1017887.0
2023-05-25 13:40:00,119.36,119.46,118.82,119.4,1342472.0,119.36,119.46,118.82,119.4,1342472.0
2023-05-25 13:50:00,119.41,119.47,119.09,119.44,1037968.0,119.41,119.47,119.09,119.44,1037968.0
2023-05-25 14:00:00,119.45,119.8,119.33,119.46,1217303.0,119.45,119.8,119.33,119.46,1217303.0
2023-05-25 14:10:00,119.46,119.76,119.2,119.67,887522.0,119.46,119.76,119.2,119.67,887522.0
2023-05-25 14:20:00,119.67,119.69,119.21,119.24,855227.0,119.67,119.69,119.21,119.24,855227.0
2023-05-25 14:30:00,119.24,119.29,118.84,119.04,1204356.0,119.24,119.29,118.84,119.04,1204356.0
2023-05-25 14:40:00,119.05,119.11,118.75,118.92,1307941.0,119.05,119.11,118.75,118.92,1307941.0
2023-05-25 14:50:00,118.92,119.14,118.75,118.96,1043935.0,118.92,119.14,118.75,118.96,1043935.0
2023-05-25 15:00:00,118.96,119.99,118.88,119.98,1498441.0,118.96,119.99,118.88,119.98,1498441.0
2023-05-25 15:10:00,119.99,120.15,119.69,120.02,1786412.0,119.99,120.15,119.69,120.02,1786412.0
2023-05-25 15:20:00,120.01,120.15,119.83,120.08,1463146.0,120.01,120.15,119.83,120.08,1463146.0
2023-05-25 15:30:00,120.09,120.28,119.76,120.26,1964006.0,120.09,120.28,119.76,120.26,1964006.0
2023-05-25 15:40:00,120.27,120.69,119.68,119.87,3009232.0,120.27,120.69,119.68,119.87,3009232.0
2023-05-25 15:50:00,119.87,120.43,119.85,120.32,3718360.0,119.87,120.43,119.85,120.32,3718360.0
2023-05-26 09:30:00,122.54,123.1,121.08,121.34,5984703.0,122.54,123.1,121.08,121.34,5984703.0
2023-05-26 09:40:00,121.34,122.0,120.89,121.88,3638771.0,121.34,122.0,120.89,121.88,3638771.0
2023-05-26 09:50:00,121.87,122.48,121.87,122.2,2680266.0,121.87,122.48,121.87,122.2,2680266.0
2023-05-26 10:00:00,122.21,123.05,122.13,122.6,2458747.0,122.21,123.05,122.13,122.6,2458747.0
2023-05-26 10:10:00,122.59,124.03,122.41,123.87,3088203.0,122.59,124.03,122.41,123.87,3088203.0
2023-05-26 10:20:00,123.85,124.84,123.84,124.78,2836129.0,123.85,124.84,123.84,124.78,2836129.0
2023-05-26 10:30:00,124.78,125.36,124.39,125.31,3525851.0,124.78,125.36,124.39,125.31,3525851.0
2023-05-26 10:40:00,125.3,126.31,125.26,126.0,3310535.0,125.3,126.31,125.26,126.0,3310535.0
2023-05-26 10:50:00,126.0,126.48,125.72,126.03,2939511.0,126.0,126.48,125.72,126.03,2939511.0
2023-05-26 11:00:00,126.02,126.29,125.29,125.46,2501284.0,126.02,126.29,125.29,125.46,2501284.0
2023-05-26 11:10:00,125.47,125.89,125.16,125.82,2235973.0,125.47,125.89,125.16,125.82,2235973.0
2023-05-26 11:20:00,125.83,126.97,125.81,126.72,2765347.0,125.83,126.97,125.81,126.72,2765347.0
2023-05-26 11:30:00,126.72,127.15,126.39,126.57,2505851.0,126.72,127.15,126.39,126.57,2505851.0
2023-05-26 11:40:00,126.55,126.84,126.39,126.62,1528071.0,126.55,126.84,126.39,126.62,1528071.0
2023-05-26 11:50:00,126.63,126.66,125.96,126.08,1457384.0,126.63,126.66,125.96,126.08,1457384.0
2023-05-26 12:00:00,126.07,126.14,125.52,125.77,1548557.0,126.07,126.14,125.52,125.77,1548557.0
2023-05-26 12:10:00,125.78,125.97,125.27,125.31,1335014.0,125.78,125.97,125.27,125.31,1335014.0
2023-05-26 12:20:00,125.31,125.72,125.11,125.54,2101978.0,125.31,125.72,125.11,125.54,2101978.0
2023-05-26 12:30:00,125.52,125.53,124.83,125.41,1951021.0,125.52,125.53,124.83,125.41,1951021.0
2023-05-26 12:40:00,125.41,125.63,125.22,125.37,1448454.0,125.41,125.63,125.22,125.37,1448454.0
2023-05-26 12:50:00,125.38,125.57,125.01,125.48,1339312.0,125.38,125.57,125.01,125.48,1339312.0
2023-05-26 13:00:00,125.49,126.12,125.49,125.85,1441308.0,125.49,126.12,125.49,125.85,1441308.0
2023-05-26 13:10:00,125.84,126.14,125.7,125.88,1149628.0,125.84,126.14,125.7,125.88,1149628.0
2023-05-26 13:20:00,125.89,125.93,125.36,125.61,861178.0,125.89,125.93,125.36,125.61,861178.0
2023-05-26 13:30:00,125.61,125.77,125.32,125.77,859982.0,125.61,125.77,125.32,125.77,859982.0
2023-05-26 13:40:00,125.79,125.83,125.35,125.53,806008.0,125.79,125.83,125.35,125.53,806008.0
2023-05-26 13:50:00,125.53,125.92,125.4,125.92,631815.0,125.53,125.92,125.4,125.92,631815.0
2023-05-26 14:00:00,125.92,126.02,125.67,125.92,915226.0,125.92,126.02,125.67,125.92,915226.0
2023-05-26 14:10:00,125.92,126.38,125.91,126.24,1125603.0,125.92,126.38,125.91,126.24,1125603.0
2023-05-26 14:20:00,126.23,126.52,126.11,126.42,852852.0,126.23,126.52,126.11,126.42,852852.0
2023-05-26 14:30:00,126.42,126.45,125.95,126.08,900680.0,126.42,126.45,125.95,126.08,900680.0
2023-05-26 14:40:00,126.08,126.59,126.07,126.54,905541.0,126.08,126.59,126.07,126.54,905541.0
2023-05-26 14:50:00,126.54,126.86,126.53,126.62,1111132.0,126.54,126.86,126.53,126.62,1111132.0
2023-05-26 15:00:00,126.62,127.23,126.6,127.23,1427117.0,126.62,127.23,126.6,127.23,1427117.0
2023-05-26 15:10:00,127.22,127.43,126.96,127.0,1366618.0,127.22,127.43,126.96,127.0,1366618.0
2023-05-26 15:20:00,127.0,127.26,126.81,126.94,1136599.0,127.0,127.26,126.81,126.94,1136599.0
2023-05-26 15:30:00,126.94,127.27,126.78,126.85,1492280.0,126.94,127.27,126.78,126.85,1492280.0
2023-05-26 15:40:00,126.84,127.2,126.71,126.97,1489917.0,126.84,127.2,126.71,126.97,1489917.0
2023-05-26 15:50:00,126.96,127.12,126.7,127.0,2468155.0,126.96,127.12,126.7,127.0,2468155.0
2023-05-30 09:30:00,130.42,130.79,128.06,128.51,6663534.0,130.42,130.79,128.06,128.51,6663534.0
2023-05-30 09:40:00,128.5,129.13,126.3,126.76,5642671.0,128.5,129.13,126.3,126.76,5642671.0
2023-05-30 09:50:00,126.74,126.89,124.72,125.17,5037738.0,126.74,126.89,124.72,125.17,5037738.0
2023-05-30 10:00:00,125.17,125.2,123.51,124.2,5434797.0,125.17,125.2,123.51,124.2,5434797.0
2023-05-30 10:10:00,124.21,125.48,124.13,125.0,3648026.0,124.21,125.48,124.13,125.0,3648026.0
2023-05-30 10:20:00,124.93,125.37,124.0,124.47,3412452.0,124.93,125.37,124.0,124.47,3412452.0
2023-05-30 10:30:00,124.49,125.75,124.37,125.7,2824573.0,124.49,125.75,124.37,125.7,2824573.0
2023-05-30 10:40:00,125.69,126.04,125.31,125.85,2575371.0,125.69,126.04,125.31,125.85,2575371.0
2023-05-30 10:50:00,125.84,126.88,125.53,126.81,2507310.0,125.84,126.88,125.53,126.81,2507310.0
2023-05-30 11:00:00,126.81,127.3,126.62,127.17,2565982.0,126.81,127.3,126.62,127.17,2565982.0
2023-05-30 11:10:00,127.17,127.5,126.29,126.43,2462477.0,127.17,127.5,126.29,126.43,2462477.0
2023-05-30 11:20:00,126.43,127.34,126.36,127.26,1977302.0,126.43,127.34,126.36,127.26,1977302.0
2023-05-30 11:30:00,127.25,127.72,126.98,127.51,2127219.0,127.25,127.72,126.98,127.51,2127219.0
2023-05-30 11:40:00,127.52,127.96,127.0,127.05,2467682.0,127.52,127.96,127.0,127.05,2467682.0
2023-05-30 11:50:00,127.06,127.48,126.44,126.82,2191201.0,127.06,127.48,126.44,126.82,2191201.0
2023-05-30 12:00:00,126.82,127.25,126.51,126.95,1547350.0,126.82,127.25,126.51,126.95,1547350.0
2023-05-30 12:10:00,126.93,127.1,125.52,126.09,1996982.0,126.93,127.1,125.52,126.09,1996982.0
2023-05-30 12:20:00,126.07,126.34,125.35,125.39,1544013.0,126.07,126.34,125.35,125.39,1544013.0
2023-05-30 12:30:00,125.39,126.25,125.29,126.05,1470448.0,125.39,126.25,125.29,126.05,1470448.0
2023-05-30 12:40:00,126.04,126.48,125.75,126.45,1396333.0,126.04,126.48,125.75,126.45,1396333.0
2023-05-30 12:50:00,126.44,126.67,126.11,126.5,1103854.0,126.44,126.67,126.11,126.5,1103854.0
2023-05-30 13:00:00,126.5,126.6,126.19,126.27,965968.0,126.5,126.6,126.19,126.27,965968.0
2023-05-30 13:10:00,126.27,126.56,125.93,126.25,985506.0,126.27,126.56,125.93,126.25,985506.0
2023-05-30 13:20:00,126.27,126.41,125.63,125.9,945642.0,126.27,126.41,125.63,125.9,945642.0
2023-05-30 13:30:00,125.9,125.99,125.65,125.7,878943.0,125.9,125.99,125.65,125.7,878943.0
2023-05-30 13:40:00,125.72,125.98,125.6,125.87,1028471.0,125.72,125.98,125.6,125.87,1028471.0
2023-05-30 13:50:00,125.87,126.11,125.18,125.37,1215183.0,125.87,126.11,125.18,125.37,1215183.0
2023-05-30 14:00:00,125.36,125.57,124.94,125.21,1131728.0,125.36,125.57,124.94,125.21,1131728.0
2023-05-30 14:10:00,125.2,125.72,125.19,125.7,875101.0,125.2,125.72,125.19,125.7,875101.0
2023-05-30 14:20:00,125.69,125.9,125.56,125.64,864977.0,125.69,125.9,125.56,125.64,864977.0
2023-05-30 14:30:00,125.64,125.95,125.56,125.79,796497.0,125.64,125.95,125.56,125.79,796497.0
2023-05-30 14:40:00,125.81,126.24,125.72,126.23,932270.0,125.81,126.24,125.72,126.23,932270.0
2023-05-30 14:50:00,126.24,126.55,126.05,126.16,1131474.0,126.24,126.55,126.05,126.16,1131474.0
2023-05-30 15:00:00,126.16,126.67,126.12,126.51,1005086.0,126.16,126.67,126.12,126.51,1005086.0
2023-05-30 15:10:00,126.5,126.5,125.99,126.12,997306.0,126.5,126.5,125.99,126.12,997306.0
2023-05-30 15:20:00,126.11,126.22,125.68,125.81,938801.0,126.11,126.22,125.68,125.81,938801.0
2023-05-30 15:30:00,125.8,125.84,125.16,125.46,1187067.0,125.8,125.84,125.16,125.46,1187067.0
2023-05-30 15:40:00,125.45,125.56,125.15,125.25,1316130.0,125.45,125.56,125.15,125.25,1316130.0
2023-05-30 15:50:00,125.27,125.5,124.77,125.3,2568167.0,125.27,125.5,124.77,125.3,2568167.0
2023-05-31 09:30:00,122.42,123.53,121.95,123.5,4573717.0,122.42,123.53,121.95,123.5,4573717.0
2023-05-31 09:40:00,123.52,123.96,122.25,123.1,3530458.0,123.52,123.96,122.25,123.1,3530458.0
2023-05-31 09:50:00,123.07,123.63,121.99,122.01,2589069.0,123.07,123.63,121.99,122.01,2589069.0
2023-05-31 10:00:00,122.02,122.49,121.54,121.59,2742858.0,122.02,122.49,121.54,121.59,2742858.0
2023-05-31 10:10:00,121.6,121.88,120.8,121.02,2758315.0,121.6,121.88,120.8,121.02,2758315.0
2023-05-31 10:20:00,121.02,122.04,120.92,121.9,2712627.0,121.02,122.04,120.92,121.9,2712627.0
2023-05-31 10:30:00,121.9,122.24,121.4,121.7,1923359.0,121.9,122.24,121.4,121.7,1923359.0
2023-05-31 10:40:00,121.7,121.92,121.06,121.5,1434550.0,121.7,121.92,121.06,121.5,1434550.0
2023-05-31 10:50:00,121.49,122.18,121.05,121.21,2053992.0,121.49,122.18,121.05,121.21,2053992.0
2023-05-31 11:00:00,121.21,121.24,120.6,120.81,1910449.0,121.21,121.24,120.6,120.81,1910449.0
2023-05-31 11:10:00,120.81,121.02,120.46,120.5,1517245.0,120.81,121.02,120.46,120.5,1517245.0
2023-05-31 11:20:00,120.51,120.93,119.9,119.95,2320628.0,120.51,120.93,119.9,119.95,2320628.0
2023-05-31 11:30:00,119.95,120.07,119.24,119.65,2739724.0,119.95,120.07,119.24,119.65,2739724.0
2023-05-31 11:40:00,119.64,119.83,119.3,119.66,1836930.0,119.64,119.83,119.3,119.66,1836930.0
2023-05-31 11:50:00,119.66,119.99,119.46,119.57,1643642.0,119.66,119.99,119.46,119.57,1643642.0
2023-05-31 12:00:00,119.59,119.82,119.23,119.77,1485833.0,119.59,119.82,119.23,119.77,1485833.0
2023-05-31 12:10:00,119.76,119.97,119.32,119.37,1024018.0,119.76,119.97,119.32,119.37,1024018.0
2023-05-31 12:20:00,119.38,119.71,118.9,118.99,1218802.0,119.38,119.71,118.9,118.99,1218802.0
2023-05-31 12:30:00,118.98,119.26,118.81,118.81,1359910.0,118.98,119.26,118.81,118.81,1359910.0
2023-05-31 12:40:00,118.81,119.14,118.65,118.98,1167896.0,118.81,119.14,118.65,118.98,1167896.0
2023-05-31 12:50:00,118.98,119.6,118.76,119.35,1159263.0,118.98,119.6,118.76,119.35,1159263.0
2023-05-31 13:00:00,119.35,119.73,119.25,119.69,920568.0,119.35,119.73,119.25,119.69,920568.0
2023-05-31 13:10:00,119.69,119.74,119.3,119.34,681364.0,119.69,119.74,119.3,119.34,681364.0
2023-05-31 13:20:00,119.33,119.77,119.26,119.74,1067271.0,119.33,119.77,119.26,119.74,1067271.0
2023-05-31 13:30:00,119.75,120.38,119.7,120.38,1677380.0,119.75,120.38,119.7,120.38,1677380.0
2023-05-31 13:40:00,120.37,120.59,119.94,119.98,1647696.0,120.37,120.59,119.94,119.98,1647696.0
2023-05-31 13:50:00,119.98,120.44,119.96,120.35,776589.0,119.98,120.44,119.96,120.35,776589.0
2023-05-31 14:00:00,120.34,120.44,119.76,119.97,947689.0,120.34,120.44,119.76,119.97,947689.0
2023-05-31 14:10:00,119.97,120.29,119.85,120.27,843182.0,119.97,120.29,119.85,120.27,843182.0
2023-05-31 14:20:00,120.28,120.28,119.86,120.16,745967.0,120.28,120.28,119.86,120.16,745967.0
2023-05-31 14:30:00,120.16,120.46,120.07,120.36,786125.0,120.16,120.46,120.07,120.36,786125.0
2023-05-31 14:40:00,120.36,120.57,120.13,120.21,1197002.0,120.36,120.57,120.13,120.21,1197002.0
2023-05-31 14:50:00,120.2,120.47,119.94,120.25,1199967.0,120.2,120.47,119.94,120.25,1199967.0
2023-05-31 15:00:00,120.23,120.25,119.43,119.67,1716173.0,120.23,120.25,119.43,119.67,1716173.0
2023-05-31 15:10:00,119.69,119.69,119.07,119.15,1272301.0,119.69,119.69,119.07,119.15,1272301.0
2023-05-31 15:20:00,119.15,119.28,118.92,119.08,1158025.0,119.15,119.28,118.92,119.08,1158025.0
2023-05-31 15:30:00,119.09,119.14,118.66,118.77,1430095.0,119.09,119.14,118.66,118.77,1430095.0
2023-05-31 15:40:00,118.78,118.82,118.07,118.23,2426310.0,118.78,118.82,118.07,118.23,2426310.0
2023-05-31 15:50:00,118.23,118.53,117.86,118.2,3839451.0,118.23,118.53,117.86,118.2,3839451.0
2023-06-01 09:30:00,117.28,119.15,116.6,118.07,4507969.0,117.28,119.15,116.6,118.07,4507969.0
2023-06-01 09:40:00,118.08,118.88,117.71,117.8,2742448.0,118.08,118.88,117.71,117.8,2742448.0
2023-06-01 09:50:00,117.79,118.74,117.33,118.28,2541920.0,117.79,118.74,117.33,118.28,2541920.0
2023-06-01 10:00:00,118.38,119.14,118.15,118.66,2327057.0,118.38,119.14,118.15,118.66,2327057.0
2023-06-01 10:10:00,118.65,119.11,118.32,118.71,1876915.0,118.65,119.11,118.32,118.71,1876915.0
2023-06-01 10:20:00,118.71,118.71,117.26,117.4,2245683.0,118.71,118.71,117.26,117.4,2245683.0
2023-06-01 10:30:00,117.39,117.81,116.8,117.62,2631304.0,117.39,117.81,116.8,117.62,2631304.0
2023-06-01 10:40:00,117.63,118.69,117.51,118.43,1915744.0,117.63,118.69,117.51,118.43,1915744.0
2023-06-01 10:50:00,118.45,118.49,117.69,117.82,1320074.0,118.45,118.49,117.69,117.82,1320074.0
2023-06-01 11:00:00,117.83,118.54,117.73,118.42,1273779.0,117.83,118.54,117.73,118.42,1273779.0
2023-06-01 11:10:00,118.45,119.35,118.37,119.12,1392953.0,118.45,119.35,118.37,119.12,1392953.0
2023-06-01 11:20:00,119.11,119.93,118.8,119.45,1678734.0,119.11,119.93,118.8,119.45,1678734.0
2023-06-01 11:30:00,119.44,119.86,119.34,119.5,1077867.0,119.44,119.86,119.34,119.5,1077867.0
2023-06-01 11:40:00,119.5,119.52,119.05,119.06,946449.0,119.5,119.52,119.05,119.06,946449.0
2023-06-01 11:50:00,119.09,119.57,118.85,119.48,1110150.0,119.09,119.57,118.85,119.48,1110150.0
2023-06-01 12:00:00,119.51,119.84,119.38,119.71,908515.0,119.51,119.84,119.38,119.71,908515.0
2023-06-01 12:10:00,119.69,120.06,119.57,120.01,990985.0,119.69,120.06,119.57,120.01,990985.0
2023-06-01 12:20:00,120.01,120.28,119.88,119.97,861284.0,120.01,120.28,119.88,119.97,861284.0
2023-06-01 12:30:00,119.97,120.12,119.65,120.09,788106.0,119.97,120.12,119.65,120.09,788106.0
2023-06-01 12:40:00,120.09,120.21,119.66,120.05,686114.0,120.09,120.21,119.66,120.05,686114.0
2023-06-01 12:50:00,120.07,120.09,119.67,120.0,599012.0,120.07,120.09,119.67,120.0,599012.0
2023-06-01 13:00:00,120.02,120.35,119.75,120.31,723383.0,120.02,120.35,119.75,120.31,723383.0
2023-06-01 13:10:00,120.31,120.72,120.27,120.3,1044542.0,120.31,120.72,120.27,120.3,1044542.0
2023-06-01 13:20:00,120.29,120.42,119.89,119.91,707021.0,120.29,120.42,119.89,119.91,707021.0
2023-06-01 13:30:00,119.91,120.08,119.82,119.93,541629.0,119.91,120.08,119.82,119.93,541629.0
2023-06-01 13:40:00,119.94,120.34,119.78,120.3,645572.0,119.94,120.34,119.78,120.3,645572.0
2023-06-01 13:50:00,120.32,120.4,120.05,120.19,636037.0,120.32,120.4,120.05,120.19,636037.0
2023-06-01 14:00:00,120.2,120.78,120.06,120.61,839124.0,120.2,120.78,120.06,120.61,839124.0
2023-06-01 14:10:00,120.62,120.84,120.45,120.62,817421.0,120.62,120.84,120.45,120.62,817421.0
2023-06-01 14:20:00,120.62,120.76,120.15,120.26,748294.0,120.62,120.76,120.15,120.26,748294.0
2023-06-01 14:30:00,120.24,120.36,120.14,120.33,626008.0,120.24,120.36,120.14,120.33,626008.0
2023-06-01 14:40:00,120.33,120.57,120.1,120.37,641822.0,120.33,120.57,120.1,120.37,641822.0
2023-06-01 14:50:00,120.37,120.7,120.34,120.56,593665.0,120.37,120.7,120.34,120.56,593665.0
2023-06-01 15:00:00,120.55,121.06,120.48,120.96,991501.0,120.55,121.06,120.48,120.96,991501.0
2023-06-01 15:10:00,120.96,121.28,120.77,120.93,1088748.0,120.96,121.28,120.77,120.93,1088748.0
2023-06-01 15:20:00,120.94,121.0,120.35,120.38,868861.0,120.94,121.0,120.35,120.38,868861.0
2023-06-01 15:30:00,120.37,120.49,119.61,119.77,1576820.0,120.37,120.49,119.61,119.77,1576820.0
2023-06-01 15:40:00,119.76,120.07,119.55,119.88,1200285.0,119.76,120.07,119.55,119.88,1200285.0
2023-06-01 15:50:00,119.87,120.12,119.33,119.47,2347246.0,119.87,120.12,119.33,119.47,2347246.0
2023-06-02 09:30:00,120.75,121.66,120.28,120.99,3378154.0,120.75,121.66,120.28,120.99,3378154.0
2023-06-02 09:40:00,121.0,121.15,118.11,118.22,3435254.0,121.0,121.15,118.11,118.22,3435254.0
2023-06-02 09:50:00,118.23,118.99,118.03,118.13,2368045.0,118.23,118.99,118.03,118.13,2368045.0
2023-06-02 10:00:00,118.14,118.87,118.06,118.1,1720263.0,118.14,118.87,118.06,118.1,1720263.0
2023-06-02 10:10:00,118.11,118.93,118.09,118.92,1345266.0,118.11,118.93,118.09,118.92,1345266.0
2023-06-02 10:20:00,118.92,118.99,118.07,118.63,1567907.0,118.92,118.99,118.07,118.63,1567907.0
2023-06-02 10:30:00,118.67,118.95,118.37,118.94,1195209.0,118.67,118.95,118.37,118.94,1195209.0
2023-06-02 10:40:00,118.94,119.88,118.85,119.59,1923960.0,118.94,119.88,118.85,119.59,1923960.0
2023-06-02 10:50:00,119.59,120.09,119.5,120.0,1222899.0,119.59,120.09,119.5,120.0,1222899.0
2023-06-02 11:00:00,120.0,120.4,119.95,120.38,1403619.0,120.0,120.4,119.95,120.38,1403619.0
2023-06-02 11:10:00,120.37,120.4,119.72,119.73,1063756.0,120.37,120.4,119.72,119.73,1063756.0
2023-06-02 11:20:00,119.74,120.44,119.71,120.19,1027180.0,119.74,120.44,119.71,120.19,1027180.0
2023-06-02 11:30:00,120.2,120.54,119.88,120.01,1077007.0,120.2,120.54,119.88,120.01,1077007.0
2023-06-02 11:40:00,120.01,120.34,119.8,119.8,833945.0,120.01,120.34,119.8,119.8,833945.0
2023-06-02 11:50:00,119.8,119.8,119.35,119.45,1090974.0,119.8,119.8,119.35,119.45,1090974.0
2023-06-02 12:00:00,119.45,119.64,119.21,119.6,785369.0,119.45,119.64,119.21,119.6,785369.0
2023-06-02 12:10:00,119.59,119.59,119.12,119.46,709541.0,119.59,119.59,119.12,119.46,709541.0
2023-06-02 12:20:00,119.49,119.69,119.36,119.43,505962.0,119.49,119.69,119.36,119.43,505962.0
2023-06-02 12:30:00,119.44,119.59,119.33,119.59,524147.0,119.44,119.59,119.33,119.59,524147.0
2023-06-02 12:40:00,119.59,119.78,119.45,119.74,530639.0,119.59,119.78,119.45,119.74,530639.0
2023-06-02 12:50:00,119.73,119.79,119.12,119.15,587370.0,119.73,119.79,119.12,119.15,587370.0
2023-06-02 13:00:00,119.18,119.39,118.98,119.31,654167.0,119.18,119.39,118.98,119.31,654167.0
2023-06-02 13:10:00,119.31,119.38,119.0,119.04,595596.0,119.31,119.38,119.0,119.04,595596.0
2023-06-02 13:20:00,119.06,119.38,119.01,119.1,600121.0,119.06,119.38,119.01,119.1,600121.0
2023-06-02 13:30:00,119.1,119.12,118.48,118.71,856551.0,119.1,119.12,118.48,118.71,856551.0
2023-06-02 13:40:00,118.71,118.8,118.56,118.59,482973.0,118.71,118.8,118.56,118.59,482973.0
2023-06-02 13:50:00,118.59,118.68,118.33,118.5,781243.0,118.59,118.68,118.33,118.5,781243.0
2023-06-02 14:00:00,118.51,118.54,117.83,118.09,945173.0,118.51,118.54,117.83,118.09,945173.0
2023-06-02 14:10:00,118.1,118.14,117.85,118.05,747392.0,118.1,118.14,117.85,118.05,747392.0
2023-06-02 14:20:00,118.05,118.3,118.03,118.18,640762.0,118.05,118.3,118.03,118.18,640762.0
2023-06-02 14:30:00,118.18,118.36,118.14,118.19,517471.0,118.18,118.36,118.14,118.19,517471.0
2023-06-02 14:40:00,118.19,118.28,118.01,118.22,631942.0,118.19,118.28,118.01,118.22,631942.0
2023-06-02 14:50:00,118.21,118.28,117.98,118.08,496680.0,118.21,118.28,117.98,118.08,496680.0
2023-06-02 15:00:00,118.09,118.24,117.99,118.14,700756.0,118.09,118.24,117.99,118.14,700756.0
2023-06-02 15:10:00,118.14,118.3,118.04,118.15,607837.0,118.14,118.3,118.04,118.15,607837.0
2023-06-02 15:20:00,118.14,118.6,118.09,118.41,1070070.0,118.14,118.6,118.09,118.41,1070070.0
2023-06-02 15:30:00,118.4,118.49,118.22,118.26,816795.0,118.4,118.49,118.22,118.26,816795.0
2023-06-02 15:40:00,118.26,118.32,117.94,117.96,1012585.0,118.26,118.32,117.94,117.96,1012585.0
2023-06-02 15:50:00,117.96,118.02,117.67,117.87,2654185.0,117.96,118.02,117.67,117.87,2654185.0
2023-06-05 09:30:00,116.59,117.64,116.42,117.32,3196664.0,116.59,117.64,116.42,117.32,3196664.0
2023-06-05 09:40:00,117.31,118.56,117.3,118.24,2687792.0,117.31,118.56,117.3,118.24,2687792.0
2023-06-05 09:50:00,118.23,118.29,117.08,117.12,2134560.0,118.23,118.29,117.08,117.12,2134560.0
2023-06-05 10:00:00,117.12,118.24,116.83,117.64,1971683.0,117.12,118.24,116.83,117.64,1971683.0
2023-06-05 10:10:00,117.64,119.31,117.32,119.0,2448845.0,117.64,119.31,117.32,119.0,2448845.0
2023-06-05 10:20:00,118.99,119.0,118.07,118.25,1951196.0,118.99,119.0,118.07,118.25,1951196.0
2023-06-05 10:30:00,118.27,118.61,117.6,117.65,1680394.0,118.27,118.61,117.6,117.65,1680394.0
2023-06-05 10:40:00,117.66,118.48,117.51,118.04,1496160.0,117.66,118.48,117.51,118.04,1496160.0
2023-06-05 10:50:00,118.04,118.94,117.9,118.9,1319634.0,118.04,118.94,117.9,118.9,1319634.0
2023-06-05 11:00:00,118.91,119.22,118.64,119.14,1379444.0,118.91,119.22,118.64,119.14,1379444.0
2023-06-05 11:10:00,119.14,119.31,118.8,118.94,1109052.0,119.14,119.31,118.8,118.94,1109052.0
2023-06-05 11:20:00,118.93,119.08,118.68,119.0,938897.0,118.93,119.08,118.68,119.0,938897.0
2023-06-05 11:30:00,119.0,119.32,118.86,119.22,1128397.0,119.0,119.32,118.86,119.22,1128397.0
2023-06-05 11:40:00,119.23,119.29,118.8,118.85,777765.0,119.23,119.29,118.8,118.85,777765.0
2023-06-05 11:50:00,118.84,119.03,118.53,118.56,1021108.0,118.84,119.03,118.53,118.56,1021108.0
2023-06-05 12:00:00,118.58,118.78,118.38,118.63,880686.0,118.58,118.78,118.38,118.63,880686.0
2023-06-05 12:10:00,118.64,119.16,118.48,119.14,881128.0,118.64,119.16,118.48,119.14,881128.0
2023-06-05 12:20:00,119.13,119.22,118.97,119.14,608631.0,119.13,119.22,118.97,119.14,608631.0
2023-06-05 12:30:00,119.15,119.17,118.76,118.92,488733.0,119.15,119.17,118.76,118.92,488733.0
2023-06-05 12:40:00,118.91,118.98,118.66,118.76,659379.0,118.91,118.98,118.66,118.76,659379.0
2023-06-05 12:50:00,118.76,118.89,118.62,118.71,448617.0,118.76,118.89,118.62,118.71,448617.0
2023-06-05 13:00:00,118.7,118.77,118.48,118.55,736608.0,118.7,118.77,118.48,118.55,736608.0
2023-06-05 13:10:00,118.55,118.64,118.06,118.19,931557.0,118.55,118.64,118.06,118.19,931557.0
2023-06-05 13:20:00,118.21,118.33,117.98,118.05,740129.0,118.21,118.33,117.98,118.05,740129.0
2023-06-05 13:30:00,118.04,118.23,117.95,118.16,767536.0,118.04,118.23,117.95,118.16,767536.0
2023-06-05 13:40:00,118.15,118.39,118.0,118.12,704020.0,118.15,118.39,118.0,118.12,704020.0
2023-06-05 13:50:00,118.12,118.23,118.06,118.13,415330.0,118.12,118.23,118.06,118.13,415330.0
2023-06-05 14:00:00,118.13,118.32,117.97,118.13,730539.0,118.13,118.32,117.97,118.13,730539.0
2023-06-05 14:10:00,118.12,118.32,117.91,118.21,763633.0,118.12,118.32,117.91,118.21,763633.0
2023-06-05 14:20:00,118.2,118.42,118.17,118.35,608489.0,118.2,118.42,118.17,118.35,608489.0
2023-06-05 14:30:00,118.35,118.36,117.79,118.05,802628.0,118.35,118.36,117.79,118.05,802628.0
2023-06-05 14:40:00,118.06,118.26,117.97,118.12,555707.0,118.06,118.26,117.97,118.12,555707.0
2023-06-05 14:50:00,118.12,118.67,118.02,118.56,858207.0,118.12,118.67,118.02,118.56,858207.0
2023-06-05 15:00:00,118.57,118.72,118.14,118.24,911311.0,118.57,118.72,118.14,118.24,911311.0
2023-06-05 15:10:00,118.25,118.45,118.12,118.21,714262.0,118.25,118.45,118.12,118.21,714262.0
2023-06-05 15:20:00,118.21,118.44,117.95,117.99,799780.0,118.21,118.44,117.95,117.99,799780.0
2023-06-05 15:30:00,117.99,118.31,117.89,118.24,1089822.0,117.99,118.31,117.89,118.24,1089822.0
2023-06-05 15:40:00,118.23,118.4,117.96,118.02,912151.0,118.23,118.4,117.96,118.02,912151.0
2023-06-05 15:50:00,118.03,118.43,117.86,117.92,1758058.0,118.03,118.43,117.86,117.92,1758058.0
2023-06-06 09:30:00,117.91,119.56,117.74,119.4,3729334.0,117.91,119.56,117.74,119.4,3729334.0
2023-06-06 09:40:00,119.44,121.54,119.34,121.52,5026057.0,119.44,121.54,119.34,121.52,5026057.0
2023-06-06 09:50:00,121.54,122.28,120.78,122.15,4029872.0,121.54,122.28,120.78,122.15,4029872.0
2023-06-06 10:00:00,122.11,122.78,121.9,122.23,3349012.0,122.11,122.78,121.9,122.23,3349012.0
2023-06-06 10:10:00,122.24,122.35,121.73,122.09,2187485.0,122.24,122.35,121.73,122.09,2187485.0
2023-06-06 10:20:00,122.09,122.54,122.03,122.25,1713878.0,122.09,122.54,122.03,122.25,1713878.0
2023-06-06 10:30:00,122.24,122.68,121.76,121.81,2277063.0,122.24,122.68,121.76,121.81,2277063.0
2023-06-06 10:40:00,121.79,122.68,121.56,122.66,1850244.0,121.79,122.68,121.56,122.66,1850244.0
2023-06-06 10:50:00,122.65,123.59,122.61,123.57,2530649.0,122.65,123.59,122.61,123.57,2530649.0
2023-06-06 11:00:00,123.57,124.01,123.23,124.01,2050802.0,123.57,124.01,123.23,124.01,2050802.0
2023-06-06 11:10:00,124.01,124.39,123.82,123.89,2218417.0,124.01,124.39,123.82,123.89,2218417.0
2023-06-06 11:20:00,123.87,124.04,123.3,123.43,2008242.0,123.87,124.04,123.3,123.43,2008242.0
2023-06-06 11:30:00,123.43,123.91,123.41,123.9,1339456.0,123.43,123.91,123.41,123.9,1339456.0
2023-06-06 11:40:00,123.89,124.14,123.78,123.79,1186477.0,123.89,124.14,123.78,123.79,1186477.0
2023-06-06 11:50:00,123.79,124.03,123.57,123.78,1127520.0,123.79,124.03,123.57,123.78,1127520.0
2023-06-06 12:00:00,123.78,123.99,123.47,123.62,1115221.0,123.78,123.99,123.47,123.62,1115221.0
2023-06-06 12:10:00,123.62,123.62,123.1,123.22,1184948.0,123.62,123.62,123.1,123.22,1184948.0
2023-06-06 12:20:00,123.22,123.58,122.98,123.21,1050638.0,123.22,123.58,122.98,123.21,1050638.0
2023-06-06 12:30:00,123.2,123.35,122.53,122.61,888612.0,123.2,123.35,122.53,122.61,888612.0
2023-06-06 12:40:00,122.61,122.74,122.33,122.34,1276556.0,122.61,122.74,122.33,122.34,1276556.0
2023-06-06 12:50:00,122.34,122.56,121.99,122.18,1267545.0,122.34,122.56,121.99,122.18,1267545.0
2023-06-06 13:00:00,122.18,122.67,122.07,122.57,1109833.0,122.18,122.67,122.07,122.57,1109833.0
2023-06-06 13:10:00,122.57,122.98,122.48,122.91,1207288.0,122.57,122.98,122.48,122.91,1207288.0
2023-06-06 13:20:00,122.92,123.13,122.52,122.98,1317935.0,122.92,123.13,122.52,122.98,1317935.0
2023-06-06 13:30:00,122.98,123.06,122.68,122.77,715360.0,122.98,123.06,122.68,122.77,715360.0
2023-06-06 13:40:00,122.76,123.11,122.69,122.9,747208.0,122.76,123.11,122.69,122.9,747208.0
2023-06-06 13:50:00,122.91,122.94,122.43,122.59,815010.0,122.91,122.94,122.43,122.59,815010.0
2023-06-06 14:00:00,122.6,122.82,122.31,122.78,857732.0,122.6,122.82,122.31,122.78,857732.0
2023-06-06 14:10:00,122.79,122.96,122.72,122.78,589074.0,122.79,122.96,122.72,122.78,589074.0
2023-06-06 14:20:00,122.78,122.87,121.81,122.78,1984926.0,122.78,122.87,121.81,122.78,1984926.0
2023-06-06 14:30:00,122.78,123.01,122.7,122.93,846273.0,122.78,123.01,122.7,122.93,846273.0
2023-06-06 14:40:00,122.94,123.28,122.76,123.25,757941.0,122.94,123.28,122.76,123.25,757941.0
2023-06-06 14:50:00,123.25,123.56,123.22,123.44,974659.0,123.25,123.56,123.22,123.44,974659.0
2023-06-06 15:00:00,123.48,123.93,123.39,123.91,906805.0,123.48,123.93,123.39,123.91,906805.0
2023-06-06 15:10:00,123.9,123.94,123.5,123.61,1104100.0,123.9,123.94,123.5,123.61,1104100.0
2023-06-06 15:20:00,123.61,123.86,123.48,123.63,912344.0,123.61,123.86,123.48,123.63,912344.0
2023-06-06 15:30:00,123.63,123.81,123.3,123.48,916477.0,123.63,123.81,123.3,123.48,916477.0
2023-06-06 15:40:00,123.48,124.1,123.39,123.85,1613507.0,123.48,124.1,123.39,123.85,1613507.0
2023-06-06 15:50:00,123.85,124.42,123.73,124.23,3085323.0,123.85,124.42,123.73,124.23,3085323.0
2023-06-07 09:30:00,123.99,125.34,123.52,123.84,4980760.0,123.99,125.34,123.52,123.84,4980760.0
2023-06-07 09:40:00,123.85,124.44,123.43,123.49,2940701.0,123.85,124.44,123.43,123.49,2940701.0
2023-06-07 09:50:00,123.47,124.1,122.74,123.66,3122080.0,123.47,124.1,122.74,123.66,3122080.0
2023-06-07 10:00:00,123.65,124.74,123.51,124.55,2714485.0,123.65,124.74,123.51,124.55,2714485.0
2023-06-07 10:10:00,124.55,124.98,123.52,123.7,2212032.0,124.55,124.98,123.52,123.7,2212032.0
2023-06-07 10:20:00,123.68,123.98,122.76,123.01,1941437.0,123.68,123.98,122.76,123.01,1941437.0
2023-06-07 10:30:00,123.01,123.25,121.94,122.17,2130618.0,123.01,123.25,121.94,122.17,2130618.0
2023-06-07 10:40:00,122.17,122.2,121.38,121.38,1873573.0,122.17,122.2,121.38,121.38,1873573.0
2023-06-07 10:50:00,121.38,121.61,120.52,120.95,2214206.0,121.38,121.61,120.52,120.95,2214206.0
2023-06-07 11:00:00,120.95,121.55,120.71,121.41,1883802.0,120.95,121.55,120.71,121.41,1883802.0
2023-06-07 11:10:00,121.41,121.44,120.6,121.12,1627934.0,121.41,121.44,120.6,121.12,1627934.0
2023-06-07 11:20:00,121.11,121.36,120.81,121.26,1120161.0,121.11,121.36,120.81,121.26,1120161.0
2023-06-07 11:30:00,121.26,121.9,121.26,121.59,1349162.0,121.26,121.9,121.26,121.59,1349162.0
2023-06-07 11:40:00,121.6,121.86,121.25,121.84,993035.0,121.6,121.86,121.25,121.84,993035.0
2023-06-07 11:50:00,121.84,121.86,120.97,121.09,1191331.0,121.84,121.86,120.97,121.09,1191331.0
2023-06-07 12:00:00,121.09,121.5,121.04,121.19,972712.0,121.09,121.5,121.04,121.19,972712.0
2023-06-07 12:10:00,121.2,121.42,120.31,120.33,1251114.0,121.2,121.42,120.31,120.33,1251114.0
2023-06-07 12:20:00,120.34,120.36,119.02,119.39,2268170.0,120.34,120.36,119.02,119.39,2268170.0
2023-06-07 12:30:00,119.39,119.75,118.96,119.69,1846238.0,119.39,119.75,118.96,119.69,1846238.0
2023-06-07 12:40:00,119.68,119.86,119.45,119.55,1105237.0,119.68,119.86,119.45,119.55,1105237.0
2023-06-07 12:50:00,119.55,119.55,118.68,118.78,1778125.0,119.55,119.55,118.68,118.78,1778125.0
2023-06-07 13:00:00,118.78,119.19,118.69,119.14,1430629.0,118.78,119.19,118.69,119.14,1430629.0
2023-06-07 13:10:00,119.15,119.27,118.18,118.22,1707835.0,119.15,119.27,118.18,118.22,1707835.0
2023-06-07 13:20:00,118.24,118.76,118.05,118.64,1647158.0,118.24,118.76,118.05,118.64,1647158.0
2023-06-07 13:30:00,118.66,119.19,118.62,118.82,1472954.0,118.66,119.19,118.62,118.82,1472954.0
2023-06-07 13:40:00,118.83,119.16,118.66,118.8,1060165.0,118.83,119.16,118.66,118.8,1060165.0
2023-06-07 13:50:00,118.8,119.71,118.72,119.46,1312908.0,118.8,119.71,118.72,119.46,1312908.0
2023-06-07 14:00:00,119.45,119.88,119.43,119.73,1365386.0,119.45,119.88,119.43,119.73,1365386.0
2023-06-07 14:10:00,119.72,120.02,119.31,119.8,1383127.0,119.72,120.02,119.31,119.8,1383127.0
2023-06-07 14:20:00,119.81,119.93,119.13,119.38,1111864.0,119.81,119.93,119.13,119.38,1111864.0
2023-06-07 14:30:00,119.37,119.41,118.67,118.87,1053988.0,119.37,119.41,118.67,118.87,1053988.0
2023-06-07 14:40:00,118.87,118.98,118.38,118.62,1100655.0,118.87,118.98,118.38,118.62,1100655.0
2023-06-07 14:50:00,118.62,119.07,118.54,119.06,1027917.0,118.62,119.07,118.54,119.06,1027917.0
2023-06-07 15:00:00,119.06,119.35,118.58,118.63,1173176.0,119.06,119.35,118.58,118.63,1173176.0
2023-06-07 15:10:00,118.62,118.63,118.1,118.24,1324538.0,118.62,118.63,118.1,118.24,1324538.0
2023-06-07 15:20:00,118.24,118.59,117.87,118.28,1529621.0,118.24,118.59,117.87,118.28,1529621.0
2023-06-07 15:30:00,118.29,118.37,117.72,117.78,1530748.0,118.29,118.37,117.72,117.78,1530748.0
2023-06-07 15:40:00,117.78,117.83,117.07,117.15,2166412.0,117.78,117.83,117.07,117.15,2166412.0
2023-06-07 15:50:00,117.17,118.1,117.17,117.87,3164422.0,117.17,118.1,117.17,117.87,3164422.0
2023-06-08 09:30:00,118.3,119.22,117.09,117.77,4202410.0,118.3,119.22,117.09,117.77,4202410.0
2023-06-08 09:40:00,117.79,119.7,117.05,118.92,3721764.0,117.79,119.7,117.05,118.92,3721764.0
2023-06-08 09:50:00,118.92,120.69,118.69,120.62,3055089.0,118.92,120.69,118.69,120.62,3055089.0
2023-06-08 10:00:00,120.65,121.08,120.06,120.17,3184701.0,120.65,121.08,120.06,120.17,3184701.0
2023-06-08 10:10:00,120.19,120.35,119.44,119.75,2067934.0,120.19,120.35,119.44,119.75,2067934.0
2023-06-08 10:20:00,119.77,119.94,119.11,119.89,1715857.0,119.77,119.94,119.11,119.89,1715857.0
2023-06-08 10:30:00,119.89,120.34,119.71,120.11,1813581.0,119.89,120.34,119.71,120.11,1813581.0
2023-06-08 10:40:00,120.13,120.5,119.9,120.07,1483892.0,120.13,120.5,119.9,120.07,1483892.0
2023-06-08 10:50:00,120.04,120.22,119.71,120.2,1173679.0,120.04,120.22,119.71,120.2,1173679.0
2023-06-08 11:00:00,120.21,121.11,120.11,121.08,1639716.0,120.21,121.11,120.11,121.08,1639716.0
2023-06-08 11:10:00,121.08,121.31,120.75,120.99,1574359.0,121.08,121.31,120.75,120.99,1574359.0
2023-06-08 11:20:00,120.98,121.6,120.96,121.39,1656766.0,120.98,121.6,120.96,121.39,1656766.0
2023-06-08 11:30:00,121.4,121.69,121.09,121.49,1347970.0,121.4,121.69,121.09,121.49,1347970.0
2023-06-08 11:40:00,121.5,121.74,121.28,121.48,1084916.0,121.5,121.74,121.28,121.48,1084916.0
2023-06-08 11:50:00,121.47,122.21,121.46,121.86,1479007.0,121.47,122.21,121.46,121.86,1479007.0
2023-06-08 12:00:00,121.85,121.94,121.47,121.56,960667.0,121.85,121.94,121.47,121.56,960667.0
2023-06-08 12:10:00,121.56,121.92,121.26,121.31,960569.0,121.56,121.92,121.26,121.31,960569.0
2023-06-08 12:20:00,121.32,121.64,121.21,121.35,850550.0,121.32,121.64,121.21,121.35,850550.0
2023-06-08 12:30:00,121.33,121.58,121.04,121.25,943548.0,121.33,121.58,121.04,121.25,943548.0
2023-06-08 12:40:00,121.25,121.65,121.03,121.22,1063600.0,121.25,121.65,121.03,121.22,1063600.0
2023-06-08 12:50:00,121.2,121.53,121.0,121.5,901125.0,121.2,121.53,121.0,121.5,901125.0
2023-06-08 13:00:00,121.49,121.72,121.3,121.69,636584.0,121.49,121.72,121.3,121.69,636584.0
2023-06-08 13:10:00,121.68,121.77,121.25,121.35,729339.0,121.68,121.77,121.25,121.35,729339.0
2023-06-08 13:20:00,121.34,121.34,120.75,121.06,911329.0,121.34,121.34,120.75,121.06,911329.0
2023-06-08 13:30:00,121.06,121.11,120.69,120.7,732202.0,121.06,121.11,120.69,120.7,732202.0
2023-06-08 13:40:00,120.7,120.7,119.88,120.18,1474707.0,120.7,120.7,119.88,120.18,1474707.0
2023-06-08 13:50:00,120.16,120.41,120.0,120.4,952192.0,120.16,120.41,120.0,120.4,952192.0
2023-06-08 14:00:00,120.42,120.76,120.19,120.44,855683.0,120.42,120.76,120.19,120.44,855683.0
2023-06-08 14:10:00,120.44,121.0,120.24,120.98,720467.0,120.44,121.0,120.24,120.98,720467.0
2023-06-08 14:20:00,120.99,121.02,120.78,120.92,684948.0,120.99,121.02,120.78,120.92,684948.0
2023-06-08 14:30:00,120.92,121.06,120.76,120.9,787832.0,120.92,121.06,120.76,120.9,787832.0
2023-06-08 14:40:00,120.89,121.23,120.82,120.87,894987.0,120.89,121.23,120.82,120.87,894987.0
2023-06-08 14:50:00,120.87,121.03,120.63,120.98,725025.0,120.87,121.03,120.63,120.98,725025.0
2023-06-08 15:00:00,120.99,121.24,120.89,121.19,714581.0,120.99,121.24,120.89,121.19,714581.0
2023-06-08 15:10:00,121.19,121.5,121.05,121.12,1021561.0,121.19,121.5,121.05,121.12,1021561.0
2023-06-08 15:20:00,121.11,121.16,120.74,120.78,888381.0,121.11,121.16,120.74,120.78,888381.0
2023-06-08 15:30:00,120.77,120.97,120.64,120.95,1043748.0,120.77,120.97,120.64,120.95,1043748.0
2023-06-08 15:40:00,120.96,121.05,120.69,120.76,811248.0,120.96,121.05,120.69,120.76,811248.0
2023-06-08 15:50:00,120.77,121.2,120.72,121.04,2125992.0,120.77,121.2,120.72,121.04,2125992.0
2023-06-09 09:30:00,123.57,125.27,123.55,124.79,5229315.0,123.57,125.27,123.55,124.79,5229315.0
2023-06-09 09:40:00,124.79,125.83,124.44,125.19,3826377.0,124.79,125.83,124.44,125.19,3826377.0
2023-06-09 09:50:00,125.21,125.96,124.68,125.55,3078779.0,125.21,125.96,124.68,125.55,3078779.0
2023-06-09 10:00:00,125.56,126.21,125.34,125.97,2542325.0,125.56,126.21,125.34,125.97,2542325.0
2023-06-09 10:10:00,125.97,126.82,125.9,126.48,2984624.0,125.97,126.82,125.9,126.48,2984624.0
2023-06-09 10:20:00,126.45,126.69,125.88,126.42,2131574.0,126.45,126.69,125.88,126.42,2131574.0
2023-06-09 10:30:00,126.43,126.67,125.72,125.92,2039491.0,126.43,126.67,125.72,125.92,2039491.0
2023-06-09 10:40:00,125.93,126.0,125.23,125.34,2270199.0,125.93,126.0,125.23,125.34,2270199.0
2023-06-09 10:50:00,125.34,125.89,125.0,125.83,2015450.0,125.34,125.89,125.0,125.83,2015450.0
2023-06-09 11:00:00,125.79,126.9,125.72,126.73,2232052.0,125.79,126.9,125.72,126.73,2232052.0
2023-06-09 11:10:00,126.74,127.25,126.59,126.87,2515321.0,126.74,127.25,126.59,126.87,2515321.0
2023-06-09 11:20:00,126.86,126.96,125.66,125.74,1771859.0,126.86,126.96,125.66,125.74,1771859.0
2023-06-09 11:30:00,125.73,125.95,125.46,125.55,1680604.0,125.73,125.95,125.46,125.55,1680604.0
2023-06-09 11:40:00,125.55,126.26,125.52,125.54,1499072.0,125.55,126.26,125.52,125.54,1499072.0
2023-06-09 11:50:00,125.52,125.64,124.87,124.9,1440229.0,125.52,125.64,124.87,124.9,1440229.0
2023-06-09 12:00:00,124.91,125.09,124.57,124.82,1352369.0,124.91,125.09,124.57,124.82,1352369.0
2023-06-09 12:10:00,124.82,125.1,124.48,124.86,1231895.0,124.82,125.1,124.48,124.86,1231895.0
2023-06-09 12:20:00,124.85,124.85,123.74,123.86,1663590.0,124.85,124.85,123.74,123.86,1663590.0
2023-06-09 12:30:00,123.87,124.19,123.71,123.86,1169928.0,123.87,124.19,123.71,123.86,1169928.0
2023-06-09 12:40:00,123.87,124.34,123.62,124.32,1197885.0,123.87,124.34,123.62,124.32,1197885.0
2023-06-09 12:50:00,124.33,124.51,123.88,124.51,1136792.0,124.33,124.51,123.88,124.51,1136792.0
2023-06-09 13:00:00,124.51,124.74,124.23,124.74,955637.0,124.51,124.74,124.23,124.74,955637.0
2023-06-09 13:10:00,124.75,124.98,124.52,124.61,1091772.0,124.75,124.98,124.52,124.61,1091772.0
2023-06-09 13:20:00,124.61,125.0,124.56,124.87,811474.0,124.61,125.0,124.56,124.87,811474.0
2023-06-09 13:30:00,124.88,125.03,124.47,124.66,816228.0,124.88,125.03,124.47,124.66,816228.0
2023-06-09 13:40:00,124.66,125.18,124.65,124.87,1111089.0,124.66,125.18,124.65,124.87,1111089.0
2023-06-09 13:50:00,124.86,125.26,124.77,125.15,864133.0,124.86,125.26,124.77,125.15,864133.0
2023-06-09 14:00:00,125.17,125.37,125.13,125.34,833978.0,125.17,125.37,125.13,125.34,833978.0
2023-06-09 14:10:00,125.33,125.48,125.24,125.45,885342.0,125.33,125.48,125.24,125.45,885342.0
2023-06-09 14:20:00,125.47,125.79,125.31,125.5,1216968.0,125.47,125.79,125.31,125.5,1216968.0
2023-06-09 14:30:00,125.5,125.55,124.64,124.69,1159340.0,125.5,125.55,124.64,124.69,1159340.0
2023-06-09 14:40:00,124.68,124.91,124.56,124.59,918337.0,124.68,124.91,124.56,124.59,918337.0
2023-06-09 14:50:00,124.59,125.07,124.56,125.02,861135.0,124.59,125.07,124.56,125.02,861135.0
2023-06-09 15:00:00,125.03,125.06,124.53,124.68,936029.0,125.03,125.06,124.53,124.68,936029.0
2023-06-09 15:10:00,124.69,124.81,124.34,124.77,882504.0,124.69,124.81,124.34,124.77,882504.0
2023-06-09 15:20:00,124.77,124.86,124.65,124.74,653746.0,124.77,124.86,124.65,124.74,653746.0
2023-06-09 15:30:00,124.73,125.0,124.61,124.65,990069.0,124.73,125.0,124.61,124.65,990069.0
2023-06-09 15:40:00,124.64,124.95,124.53,124.57,824436.0,124.64,124.95,124.53,124.57,824436.0
2023-06-09 15:50:00,124.57,125.08,124.5,124.95,2041225.0,124.57,125.08,124.5,124.95,2041225.0
2023-06-12 09:30:00,128.52,129.47,127.7,128.88,6874490.0,128.52,129.47,127.7,128.88,6874490.0
2023-06-12 09:40:00,128.88,130.48,127.95,128.54,6539641.0,128.88,130.48,127.95,128.54,6539641.0
2023-06-12 09:50:00,128.57,128.87,127.45,128.17,3434730.0,128.57,128.87,127.45,128.17,3434730.0
2023-06-12 10:00:00,128.14,128.8,127.98,128.23,2702433.0,128.14,128.8,127.98,128.23,2702433.0
2023-06-12 10:10:00,128.23,128.3,127.24,127.61,3198560.0,128.23,128.3,127.24,127.61,3198560.0
2023-06-12 10:20:00,127.62,128.86,127.57,128.66,2894424.0,127.62,128.86,127.57,128.66,2894424.0
2023-06-12 10:30:00,128.64,128.82,128.05,128.41,1918188.0,128.64,128.82,128.05,128.41,1918188.0
2023-06-12 10:40:00,128.37,128.54,127.51,127.61,2216622.0,128.37,128.54,127.51,127.61,2216622.0
2023-06-12 10:50:00,127.65,127.73,126.78,126.8,2713043.0,127.65,127.73,126.78,126.8,2713043.0
2023-06-12 11:00:00,126.79,127.07,126.4,126.78,2056335.0,126.79,127.07,126.4,126.78,2056335.0
2023-06-12 11:10:00,126.79,127.38,126.78,127.32,1777820.0,126.79,127.38,126.78,127.32,1777820.0
2023-06-12 11:20:00,127.32,127.68,127.16,127.54,1572049.0,127.32,127.68,127.16,127.54,1572049.0
2023-06-12 11:30:00,127.54,127.94,127.41,127.66,1588706.0,127.54,127.94,127.41,127.66,1588706.0
2023-06-12 11:40:00,127.66,127.71,127.22,127.63,1310424.0,127.66,127.71,127.22,127.63,1310424.0
2023-06-12 11:50:00,127.63,127.72,127.03,127.14,1228021.0,127.63,127.72,127.03,127.14,1228021.0
2023-06-12 12:00:00,127.14,127.23,126.68,126.83,1185052.0,127.14,127.23,126.68,126.83,1185052.0
2023-06-12 12:10:00,126.82,127.14,126.47,127.01,1268720.0,126.82,127.14,126.47,127.01,1268720.0
2023-06-12 12:20:00,127.01,127.43,126.98,127.38,720999.0,127.01,127.43,126.98,127.38,720999.0
2023-06-12 12:30:00,127.37,127.55,126.97,126.98,1235771.0,127.37,127.55,126.97,126.98,1235771.0
2023-06-12 12:40:00,126.99,127.08,126.73,126.81,870211.0,126.99,127.08,126.73,126.81,870211.0
2023-06-12 12:50:00,126.84,127.37,126.84,127.28,1038093.0,126.84,127.37,126.84,127.28,1038093.0
2023-06-12 13:00:00,127.28,127.35,126.93,127.1,918720.0,127.28,127.35,126.93,127.1,918720.0
2023-06-12 13:10:00,127.1,127.46,127.03,127.3,702930.0,127.1,127.46,127.03,127.3,702930.0
2023-06-12 13:20:00,127.3,127.69,127.28,127.55,1025265.0,127.3,127.69,127.28,127.55,1025265.0
2023-06-12 13:30:00,127.55,127.83,127.21,127.26,1112323.0,127.55,127.83,127.21,127.26,1112323.0
2023-06-12 13:40:00,127.27,128.08,127.04,127.72,1607341.0,127.27,128.08,127.04,127.72,1607341.0
2023-06-12 13:50:00,127.72,127.82,127.57,127.77,914512.0,127.72,127.82,127.57,127.77,914512.0
2023-06-12 14:00:00,127.78,127.93,127.55,127.85,796126.0,127.78,127.93,127.55,127.85,796126.0
2023-06-12 14:10:00,127.86,128.01,127.67,127.9,825529.0,127.86,128.01,127.67,127.9,825529.0
2023-06-12 14:20:00,127.91,128.14,127.8,128.0,888762.0,127.91,128.14,127.8,128.0,888762.0
2023-06-12 14:30:00,128.0,128.21,127.91,128.03,1162067.0,128.0,128.21,127.91,128.03,1162067.0
2023-06-12 14:40:00,128.03,128.5,127.98,128.46,1299675.0,128.03,128.5,127.98,128.46,1299675.0
2023-06-12 14:50:00,128.47,128.76,128.4,128.7,1114416.0,128.47,128.76,128.4,128.7,1114416.0
2023-06-12 15:00:00,128.7,129.02,128.53,128.88,1272287.0,128.7,129.02,128.53,128.88,1272287.0
2023-06-12 15:10:00,128.88,129.34,128.81,128.98,1632016.0,128.88,129.34,128.81,128.98,1632016.0
2023-06-12 15:20:00,128.98,129.15,128.75,128.91,1277789.0,128.98,129.15,128.75,128.91,1277789.0
2023-06-12 15:30:00,128.92,129.45,128.75,129.44,1744567.0,128.92,129.45,128.75,129.44,1744567.0
2023-06-12 15:40:00,129.45,129.48,128.93,129.06,1648447.0,129.45,129.48,128.93,129.06,1648447.0
2023-06-12 15:50:00,129.06,129.32,128.8,129.24,2330104.0,129.06,129.32,128.8,129.24,2330104.0
2023-06-13 09:30:00,132.32,132.83,130.03,130.31,5873508.0,132.32,132.83,130.03,130.31,5873508.0
2023-06-13 09:40:00,130.3,130.47,128.05,128.79,5348751.0,130.3,130.47,128.05,128.79,5348751.0
2023-06-13 09:50:00,128.8,129.54,128.23,128.4,3471843.0,128.8,129.54,128.23,128.4,3471843.0
2023-06-13 10:00:00,128.39,128.92,126.88,127.23,3999125.0,128.39,128.92,126.88,127.23,3999125.0
2023-06-13 10:10:00,127.25,127.6,126.33,127.16,4465689.0,127.25,127.6,126.33,127.16,4465689.0
2023-06-13 10:20:00,127.18,127.73,125.9,126.22,3583233.0,127.18,127.73,125.9,126.22,3583233.0
2023-06-13 10:30:00,126.22,127.38,126.09,127.35,2411924.0,126.22,127.38,126.09,127.35,2411924.0
2023-06-13 10:40:00,127.34,128.2,127.2,128.16,2588677.0,127.34,128.2,127.2,128.16,2588677.0
2023-06-13 10:50:00,128.16,128.47,127.77,128.47,2323153.0,128.16,128.47,127.77,128.47,2323153.0
2023-06-13 11:00:00,128.47,128.87,127.87,128.76,2090329.0,128.47,128.87,127.87,128.76,2090329.0
2023-06-13 11:10:00,128.76,129.63,128.7,129.35,3202169.0,128.76,129.63,128.7,129.35,3202169.0
2023-06-13 11:20:00,129.34,129.84,128.95,128.99,2348761.0,129.34,129.84,128.95,128.99,2348761.0
2023-06-13 11:30:00,129.01,129.58,128.74,129.37,1874233.0,129.01,129.58,128.74,129.37,1874233.0
2023-06-13 11:40:00,129.37,130.22,129.23,129.78,2454403.0,129.37,130.22,129.23,129.78,2454403.0
2023-06-13 11:50:00,129.78,129.83,129.0,129.08,1824598.0,129.78,129.83,129.0,129.08,1824598.0
2023-06-13 12:00:00,129.08,129.42,128.77,129.36,1360242.0,129.08,129.42,128.77,129.36,1360242.0
2023-06-13 12:10:00,129.37,129.63,129.2,129.31,1267653.0,129.37,129.63,129.2,129.31,1267653.0
2023-06-13 12:20:00,129.32,129.33,128.54,128.86,1631314.0,129.32,129.33,128.54,128.86,1631314.0
2023-06-13 12:30:00,128.86,129.4,128.74,129.23,1256738.0,128.86,129.4,128.74,129.23,1256738.0
2023-06-13 12:40:00,129.25,129.4,128.88,128.92,829557.0,129.25,129.4,128.88,128.92,829557.0
2023-06-13 12:50:00,128.91,129.85,128.86,129.64,1558912.0,128.91,129.85,128.86,129.64,1558912.0
2023-06-13 13:00:00,129.61,130.58,129.02,129.32,2924375.0,129.61,130.58,129.02,129.32,2924375.0
2023-06-13 13:10:00,129.31,129.33,127.51,128.18,3903265.0,129.31,129.33,127.51,128.18,3903265.0
2023-06-13 13:20:00,128.19,128.73,127.36,128.04,2950133.0,128.19,128.73,127.36,128.04,2950133.0
2023-06-13 13:30:00,128.05,129.22,128.02,128.98,2645349.0,128.05,129.22,128.02,128.98,2645349.0
2023-06-13 13:40:00,128.97,129.01,128.47,128.6,1491628.0,128.97,129.01,128.47,128.6,1491628.0
2023-06-13 13:50:00,128.6,129.38,128.32,128.64,2388690.0,128.6,129.38,128.32,128.64,2388690.0
2023-06-13 14:00:00,128.65,128.81,127.83,128.68,2270392.0,128.65,128.81,127.83,128.68,2270392.0
2023-06-13 14:10:00,128.68,128.7,127.5,127.61,2419045.0,128.68,128.7,127.5,127.61,2419045.0
2023-06-13 14:20:00,127.61,127.79,122.45,123.99,6697559.0,127.61,127.79,122.45,123.99,6697559.0
2023-06-13 14:30:00,123.99,125.41,122.6,124.58,5686718.0,123.99,125.41,122.6,124.58,5686718.0
2023-06-13 14:40:00,124.59,125.29,124.0,124.17,3157767.0,124.59,125.29,124.0,124.17,3157767.0
2023-06-13 14:50:00,124.15,125.98,123.76,125.39,3258385.0,124.15,125.98,123.76,125.39,3258385.0
2023-06-13 15:00:00,125.39,125.73,125.05,125.25,1898845.0,125.39,125.73,125.05,125.25,1898845.0
2023-06-13 15:10:00,125.27,125.95,124.88,125.73,2260383.0,125.27,125.95,124.88,125.73,2260383.0
2023-06-13 15:20:00,125.73,125.86,124.57,124.83,2581254.0,125.73,125.86,124.57,124.83,2581254.0
2023-06-13 15:30:00,124.82,124.97,124.31,124.31,2108402.0,124.82,124.97,124.31,124.31,2108402.0
2023-06-13 15:40:00,124.33,124.45,123.32,123.91,3879518.0,124.33,124.45,123.32,123.91,3879518.0
2023-06-13 15:50:00,123.9,124.85,123.81,124.53,3989993.0,123.9,124.85,123.81,124.53,3989993.0
2023-06-14 09:30:00,126.54,126.73,124.52,125.82,7648998.0,126.54,126.73,124.52,125.82,7648998.0
2023-06-14 09:40:00,125.8,127.29,125.76,127.02,4785031.0,125.8,127.29,125.76,127.02,4785031.0
2023-06-14 09:50:00,127.02,127.19,126.16,126.32,3302262.0,127.02,127.19,126.16,126.32,3302262.0
2023-06-14 10:00:00,126.32,126.4,125.26,125.7,3258777.0,126.32,126.4,125.26,125.7,3258777.0
2023-06-14 10:10:00,125.71,126.58,125.15,126.27,2749769.0,125.71,126.58,125.15,126.27,2749769.0
2023-06-14 10:20:00,126.25,126.54,125.76,126.0,2210305.0,126.25,126.54,125.76,126.0,2210305.0
2023-06-14 10:30:00,125.98,127.11,125.85,126.85,2213410.0,125.98,127.11,125.85,126.85,2213410.0
2023-06-14 10:40:00,126.87,127.05,126.13,126.49,2220171.0,126.87,127.05,126.13,126.49,2220171.0
2023-06-14 10:50:00,126.48,126.7,126.29,126.45,1400623.0,126.48,126.7,126.29,126.45,1400623.0
2023-06-14 11:00:00,126.44,126.74,126.12,126.72,1321016.0,126.44,126.74,126.12,126.72,1321016.0
2023-06-14 11:10:00,126.73,127.56,126.53,127.22,1891531.0,126.73,127.56,126.53,127.22,1891531.0
2023-06-14 11:20:00,127.22,127.73,127.06,127.46,1596886.0,127.22,127.73,127.06,127.46,1596886.0
2023-06-14 11:30:00,127.45,127.45,126.72,126.95,1264160.0,127.45,127.45,126.72,126.95,1264160.0
2023-06-14 11:40:00,126.96,127.19,126.58,126.76,1310216.0,126.96,127.19,126.58,126.76,1310216.0
2023-06-14 11:50:00,126.75,127.3,126.4,127.22,1754576.0,126.75,127.3,126.4,127.22,1754576.0
2023-06-14 12:00:00,127.22,127.5,127.1,127.4,1425024.0,127.22,127.5,127.1,127.4,1425024.0
2023-06-14 12:10:00,127.4,127.45,126.79,127.14,1073827.0,127.4,127.45,126.79,127.14,1073827.0
2023-06-14 12:20:00,127.13,127.23,126.55,126.59,1026678.0,127.13,127.23,126.55,126.59,1026678.0
2023-06-14 12:30:00,126.59,126.66,126.3,126.54,1042582.0,126.59,126.66,126.3,126.54,1042582.0
2023-06-14 12:40:00,126.52,126.65,126.39,126.49,675898.0,126.52,126.65,126.39,126.49,675898.0
2023-06-14 12:50:00,126.48,126.59,126.39,126.48,623490.0,126.48,126.59,126.39,126.48,623490.0
2023-06-14 13:00:00,126.46,126.46,125.92,126.05,1150387.0,126.46,126.46,125.92,126.05,1150387.0
2023-06-14 13:10:00,126.05,126.45,125.84,125.88,955671.0,126.05,126.45,125.84,125.88,955671.0
2023-06-14 13:20:00,125.88,125.99,125.66,125.75,753780.0,125.88,125.99,125.66,125.75,753780.0
2023-06-14 13:30:00,125.75,126.31,125.55,126.12,926025.0,125.75,126.31,125.55,126.12,926025.0
2023-06-14 13:40:00,126.13,126.43,126.03,126.42,635785.0,126.13,126.43,126.03,126.42,635785.0
2023-06-14 13:50:00,126.42,126.47,126.07,126.21,824900.0,126.42,126.47,126.07,126.21,824900.0
2023-06-14 14:00:00,126.21,126.21,123.81,124.73,3365737.0,126.21,126.21,123.81,124.73,3365737.0
2023-06-14 14:10:00,124.73,125.43,124.37,124.82,2357828.0,124.73,125.43,124.37,124.82,2357828.0
2023-06-14 14:20:00,124.81,125.31,124.49,125.27,1503474.0,124.81,125.31,124.49,125.27,1503474.0
2023-06-14 14:30:00,125.27,126.4,124.96,126.16,2420322.0,125.27,126.4,124.96,126.16,2420322.0
2023-06-14 14:40:00,126.17,126.9,126.1,126.87,2435234.0,126.17,126.9,126.1,126.87,2435234.0
2023-06-14 14:50:00,126.88,127.2,126.53,126.63,2245192.0,126.88,127.2,126.53,126.63,2245192.0
2023-06-14 15:00:00,126.67,127.49,126.61,127.47,2051324.0,126.67,127.49,126.61,127.47,2051324.0
2023-06-14 15:10:00,127.48,127.49,125.67,125.83,2627244.0,127.48,127.49,125.67,125.83,2627244.0
2023-06-14 15:20:00,125.83,126.88,125.83,126.38,1994804.0,125.83,126.88,125.83,126.38,1994804.0
2023-06-14 15:30:00,126.38,127.06,126.18,126.88,1803622.0,126.38,127.06,126.18,126.88,1803622.0
2023-06-14 15:40:00,126.85,127.03,126.56,126.86,1600158.0,126.85,127.03,126.56,126.86,1600158.0
2023-06-14 15:50:00,126.84,127.48,126.15,127.39,3187986.0,126.84,127.48,126.15,127.39,3187986.0
2023-06-15 09:30:00,125.49,125.7,122.89,123.93,5517342.0,125.49,125.7,122.89,123.93,5517342.0
2023-06-15 09:40:00,123.98,124.73,123.44,123.86,3658908.0,123.98,124.73,123.44,123.86,3658908.0
2023-06-15 09:50:00,123.88,124.58,123.47,123.84,3178060.0,123.88,124.58,123.47,123.84,3178060.0
2023-06-15 10:00:00,123.83,124.07,123.48,123.59,2761502.0,123.83,124.07,123.48,123.59,2761502.0
2023-06-15 10:10:00,123.59,123.74,122.9,122.99,2983895.0,123.59,123.74,122.9,122.99,2983895.0
2023-06-15 10:20:00,122.99,123.48,122.9,123.19,2365769.0,122.99,123.48,122.9,123.19,2365769.0
2023-06-15 10:30:00,123.19,123.4,122.56,122.59,2703762.0,123.19,123.4,122.56,122.59,2703762.0
2023-06-15 10:40:00,122.59,123.34,122.55,123.33,2121053.0,122.59,123.34,122.55,123.33,2121053.0
2023-06-15 10:50:00,123.33,123.39,122.72,122.87,2061117.0,123.33,123.39,122.72,122.87,2061117.0
2023-06-15 11:00:00,122.85,123.32,122.6,123.0,2038274.0,122.85,123.32,122.6,123.0,2038274.0
2023-06-15 11:10:00,123.0,123.22,122.66,122.71,1453710.0,123.0,123.22,122.66,122.71,1453710.0
2023-06-15 11:20:00,122.7,122.92,122.5,122.67,1893614.0,122.7,122.92,122.5,122.67,1893614.0
2023-06-15 11:30:00,122.69,123.38,122.26,123.13,2645586.0,122.69,123.38,122.26,123.13,2645586.0
2023-06-15 11:40:00,123.14,123.86,123.13,123.46,2530797.0,123.14,123.86,123.13,123.46,2530797.0
2023-06-15 11:50:00,123.45,124.07,123.36,123.94,1751638.0,123.45,124.07,123.36,123.94,1751638.0
2023-06-15 12:00:00,123.93,124.23,123.84,124.03,1502850.0,123.93,124.23,123.84,124.03,1502850.0
2023-06-15 12:10:00,124.04,124.13,123.51,123.59,1257380.0,124.04,124.13,123.51,123.59,1257380.0
2023-06-15 12:20:00,123.6,123.84,123.42,123.8,754937.0,123.6,123.84,123.42,123.8,754937.0
2023-06-15 12:30:00,123.81,123.95,123.08,123.44,1183197.0,123.81,123.95,123.08,123.44,1183197.0
2023-06-15 12:40:00,123.45,123.67,123.08,123.43,955354.0,123.45,123.67,123.08,123.43,955354.0
2023-06-15 12:50:00,123.43,123.92,123.3,123.87,1073796.0,123.43,123.92,123.3,123.87,1073796.0
2023-06-15 13:00:00,123.88,124.01,123.74,123.91,1103473.0,123.88,124.01,123.74,123.91,1103473.0
2023-06-15 13:10:00,123.93,123.95,123.47,123.78,843756.0,123.93,123.95,123.47,123.78,843756.0
2023-06-15 13:20:00,123.78,124.3,123.76,124.17,1169425.0,123.78,124.3,123.76,124.17,1169425.0
2023-06-15 13:30:00,124.17,124.41,124.05,124.14,1196427.0,124.17,124.41,124.05,124.14,1196427.0
2023-06-15 13:40:00,124.14,124.52,124.09,124.43,1151314.0,124.14,124.52,124.09,124.43,1151314.0
2023-06-15 13:50:00,124.42,124.62,124.29,124.34,1284979.0,124.42,124.62,124.29,124.34,1284979.0
2023-06-15 14:00:00,124.33,124.59,124.2,124.56,1038884.0,124.33,124.59,124.2,124.56,1038884.0
2023-06-15 14:10:00,124.56,124.59,123.86,124.07,1335028.0,124.56,124.59,123.86,124.07,1335028.0
2023-06-15 14:20:00,124.07,124.31,123.98,124.17,876001.0,124.07,124.31,123.98,124.17,876001.0
2023-06-15 14:30:00,124.16,124.47,124.07,124.32,883726.0,124.16,124.47,124.07,124.32,883726.0
2023-06-15 14:40:00,124.32,124.57,124.22,124.49,1092218.0,124.32,124.57,124.22,124.49,1092218.0
2023-06-15 14:50:00,124.48,125.27,124.46,125.08,1781200.0,124.48,125.27,124.46,125.08,1781200.0
2023-06-15 15:00:00,125.08,125.19,124.43,124.72,1630392.0,125.08,125.19,124.43,124.72,1630392.0
2023-06-15 15:10:00,124.72,125.1,124.6,124.85,1172902.0,124.72,125.1,124.6,124.85,1172902.0
2023-06-15 15:20:00,124.85,124.95,124.52,124.8,948526.0,124.85,124.95,124.52,124.8,948526.0
2023-06-15 15:30:00,124.79,125.09,124.71,124.74,1266603.0,124.79,125.09,124.71,124.74,1266603.0
2023-06-15 15:40:00,124.73,124.91,124.51,124.84,1336593.0,124.73,124.91,124.51,124.84,1336593.0
2023-06-15 15:50:00,124.86,124.98,124.09,124.23,2490858.0,124.86,124.98,124.09,124.23,2490858.0
2023-06-16 09:30:00,125.82,125.85,122.86,122.91,6942342.0,125.82,125.85,122.86,122.91,6942342.0
2023-06-16 09:40:00,122.92,123.13,122.12,122.63,3774630.0,122.92,123.13,122.12,122.63,3774630.0
2023-06-16 09:50:00,122.63,122.74,121.33,121.66,3713864.0,122.63,122.74,121.33,121.66,3713864.0
2023-06-16 10:00:00,121.67,122.08,121.45,121.98,2639105.0,121.67,122.08,121.45,121.98,2639105.0
2023-06-16 10:10:00,121.97,122.14,121.52,121.69,2371082.0,121.97,122.14,121.52,121.69,2371082.0
2023-06-16 10:20:00,121.71,122.65,121.7,122.43,2114864.0,121.71,122.65,121.7,122.43,2114864.0
2023-06-16 10:30:00,122.43,122.61,122.06,122.36,1788662.0,122.43,122.61,122.06,122.36,1788662.0
2023-06-16 10:40:00,122.36,122.62,121.65,121.66,1848810.0,122.36,122.62,121.65,121.66,1848810.0
2023-06-16 10:50:00,121.67,121.85,121.44,121.65,1882838.0,121.67,121.85,121.44,121.65,1882838.0
2023-06-16 11:00:00,121.63,122.2,121.41,122.18,1551744.0,121.63,122.2,121.41,122.18,1551744.0
2023-06-16 11:10:00,122.18,122.2,121.81,121.84,1158028.0,122.18,122.2,121.81,121.84,1158028.0
2023-06-16 11:20:00,121.83,121.93,121.03,121.23,2092281.0,121.83,121.93,121.03,121.23,2092281.0
2023-06-16 11:30:00,121.22,121.75,120.88,120.93,1851173.0,121.22,121.75,120.88,120.93,1851173.0
2023-06-16 11:40:00,120.92,121.02,120.63,120.86,1735363.0,120.92,121.02,120.63,120.86,1735363.0
2023-06-16 11:50:00,120.86,121.2,120.72,121.07,1269805.0,120.86,121.2,120.72,121.07,1269805.0
2023-06-16 12:00:00,121.07,121.17,120.68,120.9,1149035.0,121.07,121.17,120.68,120.9,1149035.0
2023-06-16 12:10:00,120.91,121.25,120.8,120.95,1042573.0,120.91,121.25,120.8,120.95,1042573.0
2023-06-16 12:20:00,120.96,121.15,120.85,121.1,746456.0,120.96,121.15,120.85,121.1,746456.0
2023-06-16 12:30:00,121.1,121.47,120.98,121.29,1157882.0,121.1,121.47,120.98,121.29,1157882.0
2023-06-16 12:40:00,121.29,121.32,120.89,121.29,807853.0,121.29,121.32,120.89,121.29,807853.0
2023-06-16 12:50:00,121.28,121.43,121.1,121.17,672672.0,121.28,121.43,121.1,121.17,672672.0
2023-06-16 13:00:00,121.17,121.41,120.95,121.11,937728.0,121.17,121.41,120.95,121.11,937728.0
2023-06-16 13:10:00,121.1,121.11,120.8,120.9,727027.0,121.1,121.11,120.8,120.9,727027.0
2023-06-16 13:20:00,120.9,121.19,120.75,120.78,746645.0,120.9,121.19,120.75,120.78,746645.0
2023-06-16 13:30:00,120.79,120.94,120.58,120.85,1019512.0,120.79,120.94,120.58,120.85,1019512.0
2023-06-16 13:40:00,120.86,121.03,120.81,120.94,791119.0,120.86,121.03,120.81,120.94,791119.0
2023-06-16 13:50:00,120.93,121.06,120.87,121.03,571972.0,120.93,121.06,120.87,121.03,571972.0
2023-06-16 14:00:00,121.02,121.17,120.82,121.08,775570.0,121.02,121.17,120.82,121.08,775570.0
2023-06-16 14:10:00,121.08,121.28,120.92,120.93,836360.0,121.08,121.28,120.92,120.93,836360.0
2023-06-16 14:20:00,120.93,121.0,120.76,120.8,814372.0,120.93,121.0,120.76,120.8,814372.0
2023-06-16 14:30:00,120.8,120.83,120.46,120.53,1181643.0,120.8,120.83,120.46,120.53,1181643.0
2023-06-16 14:40:00,120.53,120.65,120.45,120.54,803867.0,120.53,120.65,120.45,120.54,803867.0
2023-06-16 14:50:00,120.54,120.75,120.2,120.21,1252785.0,120.54,120.75,120.2,120.21,1252785.0
2023-06-16 15:00:00,120.22,120.48,119.97,120.26,1835500.0,120.22,120.48,119.97,120.26,1835500.0
2023-06-16 15:10:00,120.28,120.39,120.08,120.31,1096868.0,120.28,120.39,120.08,120.31,1096868.0
2023-06-16 15:20:00,120.31,120.47,120.22,120.32,971949.0,120.31,120.47,120.22,120.32,971949.0
2023-06-16 15:30:00,120.33,120.5,120.29,120.48,1022699.0,120.33,120.5,120.29,120.48,1022699.0
2023-06-16 15:40:00,120.48,120.49,120.23,120.27,1446353.0,120.48,120.49,120.23,120.27,1446353.0
2023-06-16 15:50:00,120.27,120.3,119.9,120.01,3099879.0,120.27,120.3,119.9,120.01,3099879.0
2023-06-20 09:30:00,119.11,121.75,118.84,120.97,5617655.0,119.11,121.75,118.84,120.97,5617655.0
2023-06-20 09:40:00,120.97,121.09,119.86,119.93,2808505.0,120.97,121.09,119.86,119.93,2808505.0
2023-06-20 09:50:00,119.94,119.95,118.61,118.86,2731830.0,119.94,119.95,118.61,118.86,2731830.0
2023-06-20 10:00:00,118.86,119.17,118.21,118.96,2372360.0,118.86,119.17,118.21,118.96,2372360.0
2023-06-20 10:10:00,118.95,119.39,118.39,118.57,1787198.0,118.95,119.39,118.39,118.57,1787198.0
2023-06-20 10:20:00,118.58,118.61,117.79,118.05,2271939.0,118.58,118.61,117.79,118.05,2271939.0
2023-06-20 10:30:00,118.06,118.61,117.86,118.23,1637854.0,118.06,118.61,117.86,118.23,1637854.0
2023-06-20 10:40:00,118.23,119.07,118.2,118.74,1217524.0,118.23,119.07,118.2,118.74,1217524.0
2023-06-20 10:50:00,118.75,118.92,118.36,118.58,1112803.0,118.75,118.92,118.36,118.58,1112803.0
2023-06-20 11:00:00,118.57,119.47,118.53,119.28,1288178.0,118.57,119.47,118.53,119.28,1288178.0
2023-06-20 11:10:00,119.27,119.45,118.67,119.05,1104857.0,119.27,119.45,118.67,119.05,1104857.0
2023-06-20 11:20:00,119.04,119.22,118.49,118.7,1008858.0,119.04,119.22,118.49,118.7,1008858.0
2023-06-20 11:30:00,118.7,119.19,118.54,118.55,1291085.0,118.7,119.19,118.54,118.55,1291085.0
2023-06-20 11:40:00,118.55,118.64,118.22,118.38,1084794.0,118.55,118.64,118.22,118.38,1084794.0
2023-06-20 11:50:00,118.39,118.73,118.31,118.48,663057.0,118.39,118.73,118.31,118.48,663057.0
2023-06-20 12:00:00,118.49,118.73,118.28,118.38,824322.0,118.49,118.73,118.28,118.38,824322.0
2023-06-20 12:10:00,118.37,118.72,118.35,118.64,640747.0,118.37,118.72,118.35,118.64,640747.0
2023-06-20 12:20:00,118.64,119.1,118.56,119.04,748794.0,118.64,119.1,118.56,119.04,748794.0
2023-06-20 12:30:00,119.03,119.16,118.78,118.94,840839.0,119.03,119.16,118.78,118.94,840839.0
2023-06-20 12:40:00,118.95,119.24,118.87,118.99,650638.0,118.95,119.24,118.87,118.99,650638.0
2023-06-20 12:50:00,118.99,119.19,118.8,119.13,673288.0,118.99,119.19,118.8,119.13,673288.0
2023-06-20 13:00:00,119.13,119.21,118.8,118.81,690781.0,119.13,119.21,118.8,118.81,690781.0
2023-06-20 13:10:00,118.8,118.84,118.62,118.78,657634.0,118.8,118.84,118.62,118.78,657634.0
2023-06-20 13:20:00,118.77,118.9,118.49,118.59,835340.0,118.77,118.9,118.49,118.59,835340.0
2023-06-20 13:30:00,118.6,118.75,118.43,118.48,566152.0,118.6,118.75,118.43,118.48,566152.0
2023-06-20 13:40:00,118.47,118.55,118.28,118.4,696695.0,118.47,118.55,118.28,118.4,696695.0
2023-06-20 13:50:00,118.41,118.48,118.02,118.13,842710.0,118.41,118.48,118.02,118.13,842710.0
2023-06-20 14:00:00,118.13,118.21,117.96,118.12,734385.0,118.13,118.21,117.96,118.12,734385.0
2023-06-20 14:10:00,118.14,118.4,118.06,118.35,643947.0,118.14,118.4,118.06,118.35,643947.0
2023-06-20 14:20:00,118.36,118.57,118.34,118.47,715791.0,118.36,118.57,118.34,118.47,715791.0
2023-06-20 14:30:00,118.49,118.59,118.07,118.13,744421.0,118.49,118.59,118.07,118.13,744421.0
2023-06-20 14:40:00,118.12,118.16,117.79,118.05,1009472.0,118.12,118.16,117.79,118.05,1009472.0
2023-06-20 14:50:00,118.06,118.16,117.7,118.12,1028315.0,118.06,118.16,117.7,118.12,1028315.0
2023-06-20 15:00:00,118.13,118.31,117.97,118.04,795034.0,118.13,118.31,117.97,118.04,795034.0
2023-06-20 15:10:00,118.03,118.14,117.85,118.03,775038.0,118.03,118.14,117.85,118.03,775038.0
2023-06-20 15:20:00,118.03,118.27,118.0,118.25,802404.0,118.03,118.27,118.0,118.25,802404.0
2023-06-20 15:30:00,118.25,118.41,118.05,118.29,901551.0,118.25,118.41,118.05,118.29,901551.0
2023-06-20 15:40:00,118.28,118.9,118.28,118.86,1150052.0,118.28,118.9,118.28,118.86,1150052.0
2023-06-20 15:50:00,118.86,119.19,118.67,118.91,2385826.0,118.86,119.19,118.67,118.91,2385826.0
2023-06-21 09:30:00,118.48,119.19,117.94,118.73,2763946.0,118.48,119.19,117.94,118.73,2763946.0
2023-06-21 09:40:00,118.73,118.86,117.25,117.3,2400018.0,118.73,118.86,117.25,117.3,2400018.0
2023-06-21 09:50:00,117.3,117.43,116.52,116.56,2309689.0,117.3,117.43,116.52,116.56,2309689.0
2023-06-21 10:00:00,116.54,116.64,115.1,115.36,3475342.0,116.54,116.64,115.1,115.36,3475342.0
2023-06-21 10:10:00,115.37,115.72,114.69,114.88,3287751.0,115.37,115.72,114.69,114.88,3287751.0
2023-06-21 10:20:00,114.9,115.09,114.34,114.88,2811654.0,114.9,115.09,114.34,114.88,2811654.0
2023-06-21 10:30:00,114.87,115.24,114.22,114.26,2328949.0,114.87,115.24,114.22,114.26,2328949.0
2023-06-21 10:40:00,114.27,114.39,112.56,112.57,4127296.0,114.27,114.39,112.56,112.57,4127296.0
2023-06-21 10:50:00,112.56,113.04,112.23,112.44,3623741.0,112.56,113.04,112.23,112.44,3623741.0
2023-06-21 11:00:00,112.43,112.69,111.73,111.85,3198427.0,112.43,112.69,111.73,111.85,3198427.0
2023-06-21 11:10:00,111.84,112.08,111.67,111.89,1870957.0,111.84,112.08,111.67,111.89,1870957.0
2023-06-21 11:20:00,111.88,112.86,111.86,112.85,2451389.0,111.88,112.86,111.86,112.85,2451389.0
2023-06-21 11:30:00,112.85,113.63,112.81,113.42,2125017.0,112.85,113.63,112.81,113.42,2125017.0
2023-06-21 11:40:00,113.4,113.48,112.96,113.36,1559067.0,113.4,113.48,112.96,113.36,1559067.0
2023-06-21 11:50:00,113.37,113.44,112.9,112.94,1261549.0,113.37,113.44,112.9,112.94,1261549.0
2023-06-21 12:00:00,112.96,113.82,112.89,113.25,1460299.0,112.96,113.82,112.89,113.25,1460299.0
2023-06-21 12:10:00,113.28,113.6,112.95,113.32,1342175.0,113.28,113.6,112.95,113.32,1342175.0
2023-06-21 12:20:00,113.32,113.33,112.85,112.87,970103.0,113.32,113.33,112.85,112.87,970103.0
2023-06-21 12:30:00,112.89,112.9,112.34,112.66,1489869.0,112.89,112.9,112.34,112.66,1489869.0
2023-06-21 12:40:00,112.66,112.81,112.28,112.33,967049.0,112.66,112.81,112.28,112.33,967049.0
2023-06-21 12:50:00,112.32,112.63,111.9,111.94,1516279.0,112.32,112.63,111.9,111.94,1516279.0
2023-06-21 13:00:00,111.93,112.42,111.7,112.37,1401020.0,111.93,112.42,111.7,112.37,1401020.0
2023-06-21 13:10:00,112.4,112.5,112.21,112.42,859053.0,112.4,112.5,112.21,112.42,859053.0
2023-06-21 13:20:00,112.42,112.5,112.24,112.31,783736.0,112.42,112.5,112.24,112.31,783736.0
2023-06-21 13:30:00,112.3,112.88,112.15,112.8,1275483.0,112.3,112.88,112.15,112.8,1275483.0
2023-06-21 13:40:00,112.8,113.29,112.7,113.18,1156573.0,112.8,113.29,112.7,113.18,1156573.0
2023-06-21 13:50:00,113.18,113.47,113.15,113.34,1064964.0,113.18,113.47,113.15,113.34,1064964.0
2023-06-21 14:00:00,113.35,113.48,112.97,113.34,951613.0,113.35,113.48,112.97,113.34,951613.0
2023-06-21 14:10:00,113.33,113.9,113.3,113.79,1167746.0,113.33,113.9,113.3,113.79,1167746.0
2023-06-21 14:20:00,113.79,113.94,113.66,113.79,865063.0,113.79,113.94,113.66,113.79,865063.0
2023-06-21 14:30:00,113.8,113.96,113.58,113.75,1016752.0,113.8,113.96,113.58,113.75,1016752.0
2023-06-21 14:40:00,113.74,113.75,113.42,113.61,930368.0,113.74,113.75,113.42,113.61,930368.0
2023-06-21 14:50:00,113.62,113.98,113.59,113.89,910967.0,113.62,113.98,113.59,113.89,910967.0
2023-06-21 15:00:00,113.9,113.95,113.24,113.37,1104964.0,113.9,113.95,113.24,113.37,1104964.0
2023-06-21 15:10:00,113.37,113.74,113.37,113.7,986292.0,113.37,113.74,113.37,113.7,986292.0
2023-06-21 15:20:00,113.7,113.7,113.07,113.09,1150831.0,113.7,113.7,113.07,113.09,1150831.0
2023-06-21 15:30:00,113.09,113.17,112.62,112.78,1660600.0,113.09,113.17,112.62,112.78,1660600.0
2023-06-21 15:40:00,112.79,113.0,112.65,112.94,1514034.0,112.79,113.0,112.65,112.94,1514034.0
2023-06-21 15:50:00,112.93,113.13,112.06,112.12,2828903.0,112.93,113.13,112.06,112.12,2828903.0
2023-06-22 09:30:00,112.3,113.89,112.11,112.57,4861403.0,112.3,113.89,112.11,112.57,4861403.0
2023-06-22 09:40:00,112.55,114.0,112.21,113.82,3554283.0,112.55,114.0,112.21,113.82,3554283.0
2023-06-22 09:50:00,113.81,113.93,112.46,113.0,3021978.0,113.81,113.93,112.46,113.0,3021978.0
2023-06-22 10:00:00,113.0,113.06,111.84,112.02,2693555.0,113.0,113.06,111.84,112.02,2693555.0
2023-06-22 10:10:00,112.05,113.24,111.91,113.13,2611001.0,112.05,113.24,111.91,113.13,2611001.0
2023-06-22 10:20:00,113.12,113.49,112.87,113.15,1850026.0,113.12,113.49,112.87,113.15,1850026.0
2023-06-22 10:30:00,113.16,113.22,112.44,112.62,1733758.0,113.16,113.22,112.44,112.62,1733758.0
2023-06-22 10:40:00,112.61,112.64,111.52,111.93,2131525.0,112.61,112.64,111.52,111.93,2131525.0
2023-06-22 10:50:00,111.92,112.0,111.41,111.73,1534207.0,111.92,112.0,111.41,111.73,1534207.0
2023-06-22 11:00:00,111.72,112.23,111.41,111.86,1631257.0,111.72,112.23,111.41,111.86,1631257.0
2023-06-22 11:10:00,111.85,111.98,111.34,111.43,1300730.0,111.85,111.98,111.34,111.43,1300730.0
2023-06-22 11:20:00,111.44,111.73,111.21,111.34,1248078.0,111.44,111.73,111.21,111.34,1248078.0
2023-06-22 11:30:00,111.32,112.07,111.22,112.0,1205209.0,111.32,112.07,111.22,112.0,1205209.0
2023-06-22 11:40:00,111.99,112.23,111.78,112.1,1211190.0,111.99,112.23,111.78,112.1,1211190.0
2023-06-22 11:50:00,112.12,112.14,111.43,111.7,1144523.0,112.12,112.14,111.43,111.7,1144523.0
2023-06-22 12:00:00,111.7,111.71,111.11,111.2,1236452.0,111.7,111.71,111.11,111.2,1236452.0
2023-06-22 12:10:00,111.21,111.3,110.87,111.15,1332698.0,111.21,111.3,110.87,111.15,1332698.0
2023-06-22 12:20:00,111.14,111.44,111.05,111.13,789165.0,111.14,111.44,111.05,111.13,789165.0
2023-06-22 12:30:00,111.15,111.41,110.91,111.38,1330503.0,111.15,111.41,110.91,111.38,1330503.0
2023-06-22 12:40:00,111.38,111.4,110.96,111.02,829263.0,111.38,111.4,110.96,111.02,829263.0
2023-06-22 12:50:00,111.04,111.09,110.87,110.96,853106.0,111.04,111.09,110.87,110.96,853106.0
2023-06-22 13:00:00,110.96,111.02,110.12,110.36,1647888.0,110.96,111.02,110.12,110.36,1647888.0
2023-06-22 13:10:00,110.36,110.51,110.26,110.47,789276.0,110.36,110.51,110.26,110.47,789276.0
2023-06-22 13:20:00,110.47,110.65,110.18,110.47,1040719.0,110.47,110.65,110.18,110.47,1040719.0
2023-06-22 13:30:00,110.47,110.94,110.45,110.73,1277657.0,110.47,110.94,110.45,110.73,1277657.0
2023-06-22 13:40:00,110.73,111.11,110.67,111.09,992286.0,110.73,111.11,110.67,111.09,992286.0
2023-06-22 13:50:00,111.06,111.1,110.77,111.06,803302.0,111.06,111.1,110.77,111.06,803302.0
2023-06-22 14:00:00,111.07,111.13,110.79,110.83,769502.0,111.07,111.13,110.79,110.83,769502.0
2023-06-22 14:10:00,110.83,111.22,110.58,110.68,991963.0,110.83,111.22,110.58,110.68,991963.0
2023-06-22 14:20:00,110.68,110.83,110.55,110.82,663430.0,110.68,110.83,110.55,110.82,663430.0
2023-06-22 14:30:00,110.81,110.82,110.32,110.65,919482.0,110.81,110.82,110.32,110.65,919482.0
2023-06-22 14:40:00,110.63,110.65,110.44,110.53,545567.0,110.63,110.65,110.44,110.53,545567.0
2023-06-22 14:50:00,110.53,110.81,110.48,110.71,717643.0,110.53,110.81,110.48,110.71,717643.0
2023-06-22 15:00:00,110.72,110.85,110.49,110.55,788704.0,110.72,110.85,110.49,110.55,788704.0
2023-06-22 15:10:00,110.56,110.58,110.24,110.27,901615.0,110.56,110.58,110.24,110.27,901615.0
2023-06-22 15:20:00,110.26,110.31,109.95,110.0,1215664.0,110.26,110.31,109.95,110.0,1215664.0
2023-06-22 15:30:00,109.99,110.51,109.85,110.51,1366740.0,109.99,110.51,109.85,110.51,1366740.0
2023-06-22 15:40:00,110.52,110.8,110.44,110.75,1199273.0,110.52,110.8,110.44,110.75,1199273.0
2023-06-22 15:50:00,110.75,111.08,110.35,110.7,2902768.0,110.75,111.08,110.35,110.7,2902768.0
2023-06-23 09:30:00,109.31,110.42,109.13,109.54,3632476.0,109.31,110.42,109.13,109.54,3632476.0
2023-06-23 09:40:00,109.51,109.7,108.51,108.63,3074796.0,109.51,109.7,108.51,108.63,3074796.0
2023-06-23 09:50:00,108.62,109.61,108.43,109.41,2886071.0,108.62,109.61,108.43,109.41,2886071.0
2023-06-23 10:00:00,109.4,109.55,108.81,109.45,1628841.0,109.4,109.55,108.81,109.45,1628841.0
2023-06-23 10:10:00,109.46,110.27,109.46,110.18,2599394.0,109.46,110.27,109.46,110.18,2599394.0
2023-06-23 10:20:00,110.19,110.19,109.23,109.58,1639787.0,110.19,110.19,109.23,109.58,1639787.0
2023-06-23 10:30:00,109.61,109.96,109.31,109.68,1190010.0,109.61,109.96,109.31,109.68,1190010.0
2023-06-23 10:40:00,109.68,109.7,108.93,109.08,1447530.0,109.68,109.7,108.93,109.08,1447530.0
2023-06-23 10:50:00,109.07,109.2,108.82,108.93,1096718.0,109.07,109.2,108.82,108.93,1096718.0
2023-06-23 11:00:00,108.94,109.18,108.58,108.61,1576536.0,108.94,109.18,108.58,108.61,1576536.0
2023-06-23 11:10:00,108.61,108.76,108.13,108.14,1570560.0,108.61,108.76,108.13,108.14,1570560.0
2023-06-23 11:20:00,108.16,108.29,107.46,107.85,2503806.0,108.16,108.29,107.46,107.85,2503806.0
2023-06-23 11:30:00,107.85,108.34,107.56,108.23,1802656.0,107.85,108.34,107.56,108.23,1802656.0
2023-06-23 11:40:00,108.22,108.53,108.14,108.26,1155244.0,108.22,108.53,108.14,108.26,1155244.0
2023-06-23 11:50:00,108.27,108.59,108.22,108.43,848564.0,108.27,108.59,108.22,108.43,848564.0
2023-06-23 12:00:00,108.41,108.79,108.4,108.61,966634.0,108.41,108.79,108.4,108.61,966634.0
2023-06-23 12:10:00,108.61,109.14,108.51,109.11,1096765.0,108.61,109.14,108.51,109.11,1096765.0
2023-06-23 12:20:00,109.12,109.35,109.0,109.24,962253.0,109.12,109.35,109.0,109.24,962253.0
2023-06-23 12:30:00,109.24,109.68,109.21,109.61,1125429.0,109.24,109.68,109.21,109.61,1125429.0
2023-06-23 12:40:00,109.6,109.76,109.39,109.48,816250.0,109.6,109.76,109.39,109.48,816250.0
2023-06-23 12:50:00,109.47,109.72,109.39,109.54,700805.0,109.47,109.72,109.39,109.54,700805.0
2023-06-23 13:00:00,109.55,110.0,109.38,109.87,1275198.0,109.55,110.0,109.38,109.87,1275198.0
2023-06-23 13:10:00,109.89,110.3,109.89,110.24,1231612.0,109.89,110.3,109.89,110.24,1231612.0
2023-06-23 13:20:00,110.24,110.46,110.16,110.33,1167969.0,110.24,110.46,110.16,110.33,1167969.0
2023-06-23 13:30:00,110.33,110.4,110.04,110.21,982955.0,110.33,110.4,110.04,110.21,982955.0
2023-06-23 13:40:00,110.21,110.52,110.01,110.14,1193955.0,110.21,110.52,110.01,110.14,1193955.0
2023-06-23 13:50:00,110.14,110.82,110.07,110.73,1324979.0,110.14,110.82,110.07,110.73,1324979.0
2023-06-23 14:00:00,110.73,110.84,110.32,110.58,1181468.0,110.73,110.84,110.32,110.58,1181468.0
2023-06-23 14:10:00,110.58,110.75,110.26,110.69,926398.0,110.58,110.75,110.26,110.69,926398.0
2023-06-23 14:20:00,110.7,110.94,110.53,110.61,1088307.0,110.7,110.94,110.53,110.61,1088307.0
2023-06-23 14:30:00,110.6,110.92,110.55,110.63,865159.0,110.6,110.92,110.55,110.63,865159.0
2023-06-23 14:40:00,110.65,110.76,110.04,110.42,1354057.0,110.65,110.76,110.04,110.42,1354057.0
2023-06-23 14:50:00,110.41,110.74,110.25,110.51,1008316.0,110.41,110.74,110.25,110.51,1008316.0
2023-06-23 15:00:00,110.51,110.64,110.11,110.61,1131596.0,110.51,110.64,110.11,110.61,1131596.0
2023-06-23 15:10:00,110.61,110.87,110.56,110.82,1076302.0,110.61,110.87,110.56,110.82,1076302.0
2023-06-23 15:20:00,110.82,110.9,110.63,110.85,1010473.0,110.82,110.9,110.63,110.85,1010473.0
2023-06-23 15:30:00,110.86,110.93,110.66,110.84,1033736.0,110.86,110.93,110.66,110.84,1033736.0
2023-06-23 15:40:00,110.84,111.1,110.7,111.06,1344246.0,110.84,111.1,110.7,111.06,1344246.0
2023-06-23 15:50:00,111.05,111.06,109.95,110.0,3976457.0,111.05,111.06,109.95,110.0,3976457.0
2023-06-26 09:30:00,110.91,111.88,110.36,111.61,3687051.0,110.91,111.88,110.36,111.61,3687051.0
2023-06-26 09:40:00,111.62,111.64,110.6,111.15,2298879.0,111.62,111.64,110.6,111.15,2298879.0
2023-06-26 09:50:00,111.15,112.55,111.01,112.41,3331847.0,111.15,112.55,111.01,112.41,3331847.0
2023-06-26 10:00:00,112.43,112.43,111.51,111.83,2138811.0,112.43,112.43,111.51,111.83,2138811.0
2023-06-26 10:10:00,111.86,112.15,111.51,111.58,1746295.0,111.86,112.15,111.51,111.58,1746295.0
2023-06-26 10:20:00,111.56,111.78,111.26,111.75,1698657.0,111.56,111.78,111.26,111.75,1698657.0
2023-06-26 10:30:00,111.74,111.83,110.11,110.14,2489977.0,111.74,111.83,110.11,110.14,2489977.0
2023-06-26 10:40:00,110.13,110.14,109.58,109.92,2326936.0,110.13,110.14,109.58,109.92,2326936.0
2023-06-26 10:50:00,109.92,110.01,109.17,109.54,1754088.0,109.92,110.01,109.17,109.54,1754088.0
2023-06-26 11:00:00,109.54,109.55,108.84,108.93,1948083.0,109.54,109.55,108.84,108.93,1948083.0
2023-06-26 11:10:00,108.96,109.14,108.66,108.79,1664999.0,108.96,109.14,108.66,108.79,1664999.0
2023-06-26 11:20:00,108.79,109.25,108.69,108.84,1207497.0,108.79,109.25,108.69,108.84,1207497.0
2023-06-26 11:30:00,108.82,109.43,108.73,109.02,1337312.0,108.82,109.43,108.73,109.02,1337312.0
2023-06-26 11:40:00,109.03,109.16,108.56,109.07,1133478.0,109.03,109.16,108.56,109.07,1133478.0
2023-06-26 11:50:00,109.09,109.34,108.81,109.33,1220789.0,109.09,109.34,108.81,109.33,1220789.0
2023-06-26 12:00:00,109.32,109.34,108.33,108.42,1432755.0,109.32,109.34,108.33,108.42,1432755.0
2023-06-26 12:10:00,108.42,108.86,108.13,108.48,1490660.0,108.42,108.86,108.13,108.48,1490660.0
2023-06-26 12:20:00,108.47,108.8,108.08,108.16,1184543.0,108.47,108.8,108.08,108.16,1184543.0
2023-06-26 12:30:00,108.18,108.67,107.94,108.21,1450536.0,108.18,108.67,107.94,108.21,1450536.0
2023-06-26 12:40:00,108.17,108.22,107.45,107.49,1866837.0,108.17,108.22,107.45,107.49,1866837.0
2023-06-26 12:50:00,107.5,107.88,107.2,107.88,1832574.0,107.5,107.88,107.2,107.88,1832574.0
2023-06-26 13:00:00,107.88,108.06,107.67,107.96,1058502.0,107.88,108.06,107.67,107.96,1058502.0
2023-06-26 13:10:00,107.96,108.03,107.63,107.81,878491.0,107.96,108.03,107.63,107.81,878491.0
2023-06-26 13:20:00,107.81,108.02,107.52,107.97,784331.0,107.81,108.02,107.52,107.97,784331.0
2023-06-26 13:30:00,107.97,108.19,107.89,108.18,758377.0,107.97,108.19,107.89,108.18,758377.0
2023-06-26 13:40:00,108.18,108.43,108.0,108.35,977759.0,108.18,108.43,108.0,108.35,977759.0
2023-06-26 13:50:00,108.35,108.35,107.94,108.21,645836.0,108.35,108.35,107.94,108.21,645836.0
2023-06-26 14:00:00,108.2,108.47,108.08,108.42,703794.0,108.2,108.47,108.08,108.42,703794.0
2023-06-26 14:10:00,108.42,108.67,108.35,108.39,855458.0,108.42,108.67,108.35,108.39,855458.0
2023-06-26 14:20:00,108.39,108.5,108.12,108.43,833934.0,108.39,108.5,108.12,108.43,833934.0
2023-06-26 14:30:00,108.43,108.83,108.38,108.8,858511.0,108.43,108.83,108.38,108.8,858511.0
2023-06-26 14:40:00,108.78,108.99,108.7,108.88,822817.0,108.78,108.99,108.7,108.88,822817.0
2023-06-26 14:50:00,108.88,108.97,108.65,108.88,750649.0,108.88,108.97,108.65,108.88,750649.0
2023-06-26 15:00:00,108.88,109.2,108.8,109.04,1252059.0,108.88,109.2,108.8,109.04,1252059.0
2023-06-26 15:10:00,109.05,109.2,108.88,108.98,913873.0,109.05,109.2,108.88,108.98,913873.0
2023-06-26 15:20:00,108.97,109.05,108.64,108.69,977750.0,108.97,109.05,108.64,108.69,977750.0
2023-06-26 15:30:00,108.68,108.82,108.5,108.55,1156942.0,108.68,108.82,108.5,108.55,1156942.0
2023-06-26 15:40:00,108.56,108.67,107.94,108.08,1547349.0,108.56,108.67,107.94,108.08,1547349.0
2023-06-26 15:50:00,108.06,108.12,107.41,107.51,2682184.0,108.06,108.12,107.41,107.51,2682184.0
2023-06-27 09:30:00,108.62,108.64,107.43,107.48,2920213.0,108.62,108.64,107.43,107.48,2920213.0
2023-06-27 09:40:00,107.46,108.14,107.08,107.66,2637798.0,107.46,108.14,107.08,107.66,2637798.0
2023-06-27 09:50:00,107.66,108.4,107.58,108.01,1837312.0,107.66,108.4,107.58,108.01,1837312.0
2023-06-27 10:00:00,108.01,108.51,107.53,108.07,2318648.0,108.01,108.51,107.53,108.07,2318648.0
2023-06-27 10:10:00,108.09,108.09,107.36,107.99,1440885.0,108.09,108.09,107.36,107.99,1440885.0
2023-06-27 10:20:00,107.98,108.46,107.6,108.25,1340981.0,107.98,108.46,107.6,108.25,1340981.0
2023-06-27 10:30:00,108.22,108.37,107.71,108.36,1301710.0,108.22,108.37,107.71,108.36,1301710.0
2023-06-27 10:40:00,108.36,108.79,108.1,108.24,1664180.0,108.36,108.79,108.1,108.24,1664180.0
2023-06-27 10:50:00,108.23,108.6,108.1,108.38,1088794.0,108.23,108.6,108.1,108.38,1088794.0
2023-06-27 11:00:00,108.4,108.5,107.83,107.91,1052252.0,108.4,108.5,107.83,107.91,1052252.0
2023-06-27 11:10:00,107.91,108.12,107.67,108.09,995273.0,107.91,108.12,107.67,108.09,995273.0
2023-06-27 11:20:00,108.1,108.66,107.98,108.65,891267.0,108.1,108.66,107.98,108.65,891267.0
2023-06-27 11:30:00,108.66,108.87,108.42,108.75,1199056.0,108.66,108.87,108.42,108.75,1199056.0
2023-06-27 11:40:00,108.72,109.33,108.69,109.07,1427586.0,108.72,109.33,108.69,109.07,1427586.0
2023-06-27 11:50:00,109.07,109.43,109.04,109.3,901878.0,109.07,109.43,109.04,109.3,901878.0
2023-06-27 12:00:00,109.3,109.75,109.27,109.4,1209629.0,109.3,109.75,109.27,109.4,1209629.0
2023-06-27 12:10:00,109.38,109.53,109.18,109.43,1029483.0,109.38,109.53,109.18,109.43,1029483.0
2023-06-27 12:20:00,109.42,109.78,109.25,109.63,960225.0,109.42,109.78,109.25,109.63,960225.0
2023-06-27 12:30:00,109.63,109.93,109.51,109.9,748879.0,109.63,109.93,109.51,109.9,748879.0
2023-06-27 12:40:00,109.91,110.23,109.86,110.22,1299279.0,109.91,110.23,109.86,110.22,1299279.0
2023-06-27 12:50:00,110.2,110.26,109.88,109.92,697772.0,110.2,110.26,109.88,109.92,697772.0
2023-06-27 13:00:00,109.91,109.94,109.48,109.59,948453.0,109.91,109.94,109.48,109.59,948453.0
2023-06-27 13:10:00,109.6,109.75,109.39,109.68,985503.0,109.6,109.75,109.39,109.68,985503.0
2023-06-27 13:20:00,109.68,109.94,109.6,109.72,841178.0,109.68,109.94,109.6,109.72,841178.0
2023-06-27 13:30:00,109.71,110.01,109.66,109.92,701507.0,109.71,110.01,109.66,109.92,701507.0
2023-06-27 13:40:00,109.92,110.32,109.9,110.11,894609.0,109.92,110.32,109.9,110.11,894609.0
2023-06-27 13:50:00,110.1,110.29,109.98,110.15,728749.0,110.1,110.29,109.98,110.15,728749.0
2023-06-27 14:00:00,110.13,110.2,109.88,110.0,631575.0,110.13,110.2,109.88,110.0,631575.0
2023-06-27 14:10:00,110.0,110.17,109.88,109.99,523675.0,110.0,110.17,109.88,109.99,523675.0
2023-06-27 14:20:00,110.0,110.29,109.93,110.26,539426.0,110.0,110.29,109.93,110.26,539426.0
2023-06-27 14:30:00,110.26,110.42,110.05,110.19,790764.0,110.26,110.42,110.05,110.19,790764.0
2023-06-27 14:40:00,110.17,110.21,109.92,110.12,618058.0,110.17,110.21,109.92,110.12,618058.0
2023-06-27 14:50:00,110.11,110.41,110.01,110.07,785055.0,110.11,110.41,110.01,110.07,785055.0
2023-06-27 15:00:00,110.08,110.48,110.05,110.42,849914.0,110.08,110.48,110.05,110.42,849914.0
2023-06-27 15:10:00,110.41,110.59,110.26,110.36,1032703.0,110.41,110.59,110.26,110.36,1032703.0
2023-06-27 15:20:00,110.35,110.97,110.32,110.93,1037677.0,110.35,110.97,110.32,110.93,1037677.0
2023-06-27 15:30:00,110.93,110.95,110.51,110.66,1052017.0,110.93,110.95,110.51,110.66,1052017.0
2023-06-27 15:40:00,110.65,110.74,110.32,110.33,1328883.0,110.65,110.74,110.32,110.33,1328883.0
2023-06-27 15:50:00,110.34,110.45,110.01,110.38,2047809.0,110.34,110.45,110.01,110.38,2047809.0
2023-06-28 09:30:00,108.21,109.29,107.98,108.99,4048468.0,108.21,109.29,107.98,108.99,4048468.0
2023-06-28 09:40:00,108.99,109.09,107.7,108.47,3001650.0,108.99,109.09,107.7,108.47,3001650.0
2023-06-28 09:50:00,108.47,109.0,108.07,108.65,2050457.0,108.47,109.0,108.07,108.65,2050457.0
2023-06-28 10:00:00,108.65,108.75,108.18,108.32,1579481.0,108.65,108.75,108.18,108.32,1579481.0
2023-06-28 10:10:00,108.31,108.59,107.63,108.55,1901083.0,108.31,108.59,107.63,108.55,1901083.0
2023-06-28 10:20:00,108.55,109.64,108.53,109.37,2290045.0,108.55,109.64,108.53,109.37,2290045.0
2023-06-28 10:30:00,109.4,110.13,109.18,109.97,1754220.0,109.4,110.13,109.18,109.97,1754220.0
2023-06-28 10:40:00,109.98,110.38,109.84,110.17,1386562.0,109.98,110.38,109.84,110.17,1386562.0
2023-06-28 10:50:00,110.16,110.77,110.14,110.31,2141570.0,110.16,110.77,110.14,110.31,2141570.0
2023-06-28 11:00:00,110.32,110.68,110.15,110.56,1315237.0,110.32,110.68,110.15,110.56,1315237.0
2023-06-28 11:10:00,110.58,110.61,109.71,110.32,1570470.0,110.58,110.61,109.71,110.32,1570470.0
2023-06-28 11:20:00,110.35,110.72,110.13,110.7,1366916.0,110.35,110.72,110.13,110.7,1366916.0
2023-06-28 11:30:00,110.7,111.3,110.61,111.21,2099101.0,110.7,111.3,110.61,111.21,2099101.0
2023-06-28 11:40:00,111.21,111.46,111.13,111.17,1353339.0,111.21,111.46,111.13,111.17,1353339.0
2023-06-28 11:50:00,111.16,111.25,110.9,111.03,1131840.0,111.16,111.25,110.9,111.03,1131840.0
2023-06-28 12:00:00,111.01,111.26,110.82,111.0,907703.0,111.01,111.26,110.82,111.0,907703.0
2023-06-28 12:10:00,111.01,111.78,110.94,111.69,1594462.0,111.01,111.78,110.94,111.69,1594462.0
2023-06-28 12:20:00,111.66,111.68,109.6,109.8,2398782.0,111.66,111.68,109.6,109.8,2398782.0
2023-06-28 12:30:00,109.78,109.78,109.06,109.25,2365806.0,109.78,109.78,109.06,109.25,2365806.0
2023-06-28 12:40:00,109.25,109.64,108.77,108.94,1496274.0,109.25,109.64,108.77,108.94,1496274.0
2023-06-28 12:50:00,108.91,109.34,108.66,109.28,1260732.0,108.91,109.34,108.66,109.28,1260732.0
2023-06-28 13:00:00,109.27,109.9,109.18,109.8,1229246.0,109.27,109.9,109.18,109.8,1229246.0
2023-06-28 13:10:00,109.8,109.95,109.62,109.95,856680.0,109.8,109.95,109.62,109.95,856680.0
2023-06-28 13:20:00,109.94,110.17,109.84,110.12,690172.0,109.94,110.17,109.84,110.12,690172.0
2023-06-28 13:30:00,110.13,110.41,109.94,110.32,914062.0,110.13,110.41,109.94,110.32,914062.0
2023-06-28 13:40:00,110.32,110.62,110.08,110.18,994203.0,110.32,110.62,110.08,110.18,994203.0
2023-06-28 13:50:00,110.16,110.47,109.83,110.26,1025170.0,110.16,110.47,109.83,110.26,1025170.0
2023-06-28 14:00:00,110.26,110.7,110.22,110.65,874998.0,110.26,110.7,110.22,110.65,874998.0
2023-06-28 14:10:00,110.65,110.72,110.4,110.66,806100.0,110.65,110.72,110.4,110.66,806100.0
2023-06-28 14:20:00,110.66,110.85,110.51,110.56,754574.0,110.66,110.85,110.51,110.56,754574.0
2023-06-28 14:30:00,110.56,110.63,110.29,110.42,987315.0,110.56,110.63,110.29,110.42,987315.0
2023-06-28 14:40:00,110.43,110.65,110.31,110.55,658956.0,110.43,110.65,110.31,110.55,658956.0
2023-06-28 14:50:00,110.55,110.63,110.36,110.46,485650.0,110.55,110.63,110.36,110.46,485650.0
2023-06-28 15:00:00,110.47,110.5,109.48,109.57,1387466.0,110.47,110.5,109.48,109.57,1387466.0
2023-06-28 15:10:00,109.57,110.08,109.51,110.01,1238755.0,109.57,110.08,109.51,110.01,1238755.0
2023-06-28 15:20:00,110.01,110.26,109.81,109.87,1034915.0,110.01,110.26,109.81,109.87,1034915.0
2023-06-28 15:30:00,109.85,109.98,109.65,109.94,917840.0,109.85,109.98,109.65,109.94,917840.0
2023-06-28 15:40:00,109.94,110.18,109.89,110.09,880173.0,109.94,110.18,109.89,110.09,880173.0
2023-06-28 15:50:00,110.11,110.32,109.95,110.19,1602144.0,110.11,110.32,109.95,110.19,1602144.0
2023-06-29 09:30:00,112.07,112.17,110.81,111.23,3198330.0,112.07,112.17,110.81,111.23,3198330.0
2023-06-29 09:40:00,111.23,111.89,110.23,110.91,2886523.0,111.23,111.89,110.23,110.91,2886523.0
2023-06-29 09:50:00,110.86,111.5,110.76,110.97,2097641.0,110.86,111.5,110.76,110.97,2097641.0
2023-06-29 10:00:00,111.0,111.72,110.46,110.49,2116260.0,111.0,111.72,110.46,110.49,2116260.0
2023-06-29 10:10:00,110.49,110.86,109.84,110.71,2390781.0,110.49,110.86,109.84,110.71,2390781.0
2023-06-29 10:20:00,110.7,111.3,110.66,110.69,1659388.0,110.7,111.3,110.66,110.69,1659388.0
2023-06-29 10:30:00,110.71,111.77,110.5,111.64,1736905.0,110.71,111.77,110.5,111.64,1736905.0
2023-06-29 10:40:00,111.67,111.89,110.76,111.03,1774454.0,111.67,111.89,110.76,111.03,1774454.0
2023-06-29 10:50:00,111.04,111.41,110.76,111.21,1432826.0,111.04,111.41,110.76,111.21,1432826.0
2023-06-29 11:00:00,111.24,111.73,110.95,111.59,1208159.0,111.24,111.73,110.95,111.59,1208159.0
2023-06-29 11:10:00,111.59,111.95,111.53,111.75,1352885.0,111.59,111.95,111.53,111.75,1352885.0
2023-06-29 11:20:00,111.75,112.72,111.73,112.68,2166561.0,111.75,112.72,111.73,112.68,2166561.0
2023-06-29 11:30:00,112.68,112.76,112.12,112.45,1519188.0,112.68,112.76,112.12,112.45,1519188.0
2023-06-29 11:40:00,112.45,112.74,112.2,112.21,1195426.0,112.45,112.74,112.2,112.21,1195426.0
2023-06-29 11:50:00,112.23,112.52,112.21,112.32,806868.0,112.23,112.52,112.21,112.32,806868.0
2023-06-29 12:00:00,112.33,112.55,111.71,111.82,1327754.0,112.33,112.55,111.71,111.82,1327754.0
2023-06-29 12:10:00,111.82,112.0,111.57,111.96,1082467.0,111.82,112.0,111.57,111.96,1082467.0
2023-06-29 12:20:00,111.97,112.0,111.55,111.64,663379.0,111.97,112.0,111.55,111.64,663379.0
2023-06-29 12:30:00,111.64,111.9,111.55,111.82,577967.0,111.64,111.9,111.55,111.82,577967.0
2023-06-29 12:40:00,111.82,112.27,111.78,112.18,757988.0,111.82,112.27,111.78,112.18,757988.0
2023-06-29 12:50:00,112.18,112.3,111.59,111.67,805964.0,112.18,112.3,111.59,111.67,805964.0
2023-06-29 13:00:00,111.66,111.67,111.12,111.25,1097829.0,111.66,111.67,111.12,111.25,1097829.0
2023-06-29 13:10:00,111.24,111.27,110.93,111.12,851561.0,111.24,111.27,110.93,111.12,851561.0
2023-06-29 13:20:00,111.12,111.34,111.04,111.19,530045.0,111.12,111.34,111.04,111.19,530045.0
2023-06-29 13:30:00,111.18,111.18,110.58,110.62,766885.0,111.18,111.18,110.58,110.62,766885.0
2023-06-29 13:40:00,110.62,110.73,110.38,110.58,812029.0,110.62,110.73,110.38,110.58,812029.0
2023-06-29 13:50:00,110.59,110.72,110.11,110.24,786880.0,110.59,110.72,110.11,110.24,786880.0
2023-06-29 14:00:00,110.22,110.24,109.97,110.11,1074555.0,110.22,110.24,109.97,110.11,1074555.0
2023-06-29 14:10:00,110.11,110.52,110.08,110.49,879736.0,110.11,110.52,110.08,110.49,879736.0
2023-06-29 14:20:00,110.48,110.9,110.43,110.77,847266.0,110.48,110.9,110.43,110.77,847266.0
2023-06-29 14:30:00,110.78,110.87,110.65,110.81,560788.0,110.78,110.87,110.65,110.81,560788.0
2023-06-29 14:40:00,110.81,110.93,110.6,110.89,735812.0,110.81,110.93,110.6,110.89,735812.0
2023-06-29 14:50:00,110.88,111.09,110.78,111.09,688739.0,110.88,111.09,110.78,111.09,688739.0
2023-06-29 15:00:00,111.08,111.19,110.88,110.98,686907.0,111.08,111.19,110.88,110.98,686907.0
2023-06-29 15:10:00,110.98,111.15,110.63,110.67,892172.0,110.98,111.15,110.63,110.67,892172.0
2023-06-29 15:20:00,110.67,110.94,110.44,110.87,784223.0,110.67,110.94,110.44,110.87,784223.0
2023-06-29 15:30:00,110.87,111.13,110.85,110.96,764013.0,110.87,111.13,110.85,110.96,764013.0
2023-06-29 15:40:00,110.96,111.1,110.73,110.92,872120.0,110.96,111.1,110.73,110.92,872120.0
2023-06-29 15:50:00,110.93,111.34,110.91,111.21,1752698.0,110.93,111.34,110.91,111.21,1752698.0
2023-06-30 09:30:00,113.0,113.47,112.41,112.97,3653648.0,113.0,113.47,112.41,112.97,3653648.0
2023-06-30 09:40:00,112.97,113.92,112.8,113.86,2892938.0,112.97,113.92,112.8,113.86,2892938.0
2023-06-30 09:50:00,113.87,113.93,112.9,113.41,2279502.0,113.87,113.93,112.9,113.41,2279502.0
2023-06-30 10:00:00,113.41,113.83,113.28,113.36,1665168.0,113.41,113.83,113.28,113.36,1665168.0
2023-06-30 10:10:00,113.35,113.71,113.25,113.61,1484080.0,113.35,113.71,113.25,113.61,1484080.0
2023-06-30 10:20:00,113.6,113.81,113.35,113.54,1277739.0,113.6,113.81,113.35,113.54,1277739.0
2023-06-30 10:30:00,113.56,113.92,113.38,113.87,1320737.0,113.56,113.92,113.38,113.87,1320737.0
2023-06-30 10:40:00,113.86,114.19,113.8,113.83,1853692.0,113.86,114.19,113.8,113.83,1853692.0
2023-06-30 10:50:00,113.84,114.56,113.66,114.04,1902526.0,113.84,114.56,113.66,114.04,1902526.0
2023-06-30 11:00:00,114.02,114.26,113.83,114.22,1153555.0,114.02,114.26,113.83,114.22,1153555.0
2023-06-30 11:10:00,114.21,114.31,113.98,114.12,950292.0,114.21,114.31,113.98,114.12,950292.0
2023-06-30 11:20:00,114.12,114.21,113.66,114.04,1069180.0,114.12,114.21,113.66,114.04,1069180.0
2023-06-30 11:30:00,114.03,114.03,113.7,113.77,588937.0,114.03,114.03,113.7,113.77,588937.0
2023-06-30 11:40:00,113.77,113.77,113.36,113.7,943066.0,113.77,113.77,113.36,113.7,943066.0
2023-06-30 11:50:00,113.68,113.98,113.49,113.97,668978.0,113.68,113.98,113.49,113.97,668978.0
2023-06-30 12:00:00,113.97,114.13,113.78,113.86,746360.0,113.97,114.13,113.78,113.86,746360.0
2023-06-30 12:10:00,113.86,114.0,113.8,113.92,553032.0,113.86,114.0,113.8,113.92,553032.0
2023-06-30 12:20:00,113.92,114.22,113.87,114.1,842505.0,113.92,114.22,113.87,114.1,842505.0
2023-06-30 12:30:00,114.1,114.36,114.1,114.32,707364.0,114.1,114.36,114.1,114.32,707364.0
2023-06-30 12:40:00,114.32,114.47,114.29,114.42,719758.0,114.32,114.47,114.29,114.42,719758.0
2023-06-30 12:50:00,114.43,114.63,114.38,114.57,736166.0,114.43,114.63,114.38,114.57,736166.0
2023-06-30 13:00:00,114.57,114.6,114.22,114.31,875526.0,114.57,114.6,114.22,114.31,875526.0
2023-06-30 13:10:00,114.31,114.45,114.3,114.43,445118.0,114.31,114.45,114.3,114.43,445118.0
2023-06-30 13:20:00,114.42,114.48,114.24,114.3,447504.0,114.42,114.48,114.24,114.3,447504.0
2023-06-30 13:30:00,114.3,114.51,114.25,114.4,554285.0,114.3,114.51,114.25,114.4,554285.0
2023-06-30 13:40:00,114.4,114.63,114.39,114.44,658606.0,114.4,114.63,114.39,114.44,658606.0
2023-06-30 13:50:00,114.43,114.68,114.4,114.67,639349.0,114.43,114.68,114.4,114.67,639349.0
2023-06-30 14:00:00,114.67,114.69,114.55,114.62,416353.0,114.67,114.69,114.55,114.62,416353.0
2023-06-30 14:10:00,114.62,114.62,114.37,114.53,731151.0,114.62,114.62,114.37,114.53,731151.0
2023-06-30 14:20:00,114.52,114.58,114.41,114.57,605519.0,114.52,114.58,114.41,114.57,605519.0
2023-06-30 14:30:00,114.56,114.57,114.33,114.44,585038.0,114.56,114.57,114.33,114.44,585038.0
2023-06-30 14:40:00,114.44,114.46,113.88,114.02,1014517.0,114.44,114.46,113.88,114.02,1014517.0
2023-06-30 14:50:00,114.02,114.15,113.97,114.11,726329.0,114.02,114.15,113.97,114.11,726329.0
2023-06-30 15:00:00,114.11,114.17,113.85,114.07,851453.0,114.11,114.17,113.85,114.07,851453.0
2023-06-30 15:10:00,114.06,114.18,114.01,114.05,540797.0,114.06,114.18,114.01,114.05,540797.0
2023-06-30 15:20:00,114.04,114.1,113.89,113.99,604796.0,114.04,114.1,113.89,113.99,604796.0
2023-06-30 15:30:00,113.98,114.11,113.89,114.06,657745.0,113.98,114.11,113.89,114.06,657745.0
2023-06-30 15:40:00,114.06,114.12,113.95,114.1,686429.0,114.06,114.12,113.95,114.1,686429.0
2023-06-30 15:50:00,114.1,114.2,113.82,113.87,2242392.0,114.1,114.2,113.82,113.87,2242392.0
2023-07-03 09:30:00,115.27,116.18,115.01,116.14,2890639.0,115.27,116.18,115.01,116.14,2890639.0
2023-07-03 09:40:00,116.15,116.73,115.9,116.55,2259551.0,116.15,116.73,115.9,116.55,2259551.0
2023-07-03 09:50:00,116.54,116.68,115.63,115.7,1889241.0,116.54,116.68,115.63,115.7,1889241.0
2023-07-03 10:00:00,115.74,116.03,114.51,114.73,2534212.0,115.74,116.03,114.51,114.73,2534212.0
2023-07-03 10:10:00,114.74,115.33,114.68,115.27,1663268.0,114.74,115.33,114.68,115.27,1663268.0
2023-07-03 10:20:00,115.28,115.85,115.08,115.77,1601352.0,115.28,115.85,115.08,115.77,1601352.0
2023-07-03 10:30:00,115.79,116.0,115.11,115.22,1761336.0,115.79,116.0,115.11,115.22,1761336.0
2023-07-03 10:40:00,115.18,115.7,115.02,115.64,1124505.0,115.18,115.7,115.02,115.64,1124505.0
2023-07-03 10:50:00,115.63,115.81,115.09,115.38,1035251.0,115.63,115.81,115.09,115.38,1035251.0
2023-07-03 11:00:00,115.39,115.52,115.15,115.21,778327.0,115.39,115.52,115.15,115.21,778327.0
2023-07-03 11:10:00,115.22,115.42,115.18,115.37,682811.0,115.22,115.42,115.18,115.37,682811.0
2023-07-03 11:20:00,115.36,115.42,115.02,115.23,873634.0,115.36,115.42,115.02,115.23,873634.0
2023-07-03 11:30:00,115.23,115.29,114.55,114.56,1036041.0,115.23,115.29,114.55,114.56,1036041.0
2023-07-03 11:40:00,114.56,115.05,114.55,114.96,1020566.0,114.56,115.05,114.55,114.96,1020566.0
2023-07-03 11:50:00,114.97,115.12,114.78,115.06,714729.0,114.97,115.12,114.78,115.06,714729.0
2023-07-03 12:00:00,115.05,115.08,114.88,114.94,471322.0,115.05,115.08,114.88,114.94,471322.0
2023-07-03 12:10:00,114.94,115.36,114.89,115.33,637522.0,114.94,115.36,114.89,115.33,637522.0
2023-07-03 12:20:00,115.34,115.41,115.19,115.32,585255.0,115.34,115.41,115.19,115.32,585255.0
2023-07-03 12:30:00,115.31,115.32,115.01,115.02,531497.0,115.31,115.32,115.01,115.02,531497.0
2023-07-03 12:40:00,115.01,115.23,114.88,115.2,707999.0,115.01,115.23,114.88,115.2,707999.0
2023-07-03 12:50:00,115.2,115.85,115.1,115.81,1424757.0,115.2,115.85,115.1,115.81,1424757.0
2023-07-05 09:30:00,116.11,117.67,116.1,116.9,4149140.0,116.11,117.67,116.1,116.9,4149140.0
2023-07-05 09:40:00,116.9,117.24,116.32,116.39,2501854.0,116.9,117.24,116.32,116.39,2501854.0
2023-07-05 09:50:00,116.38,116.59,115.96,116.12,1882478.0,116.38,116.59,115.96,116.12,1882478.0
2023-07-05 10:00:00,116.11,116.62,115.8,116.32,2113114.0,116.11,116.62,115.8,116.32,2113114.0
2023-07-05 10:10:00,116.31,116.67,115.98,116.05,1699698.0,116.31,116.67,115.98,116.05,1699698.0
2023-07-05 10:20:00,116.05,116.46,115.77,115.82,1373013.0,116.05,116.46,115.77,115.82,1373013.0
2023-07-05 10:30:00,115.83,116.23,115.6,115.63,1563701.0,115.83,116.23,115.6,115.63,1563701.0
2023-07-05 10:40:00,115.63,115.72,115.17,115.34,1673410.0,115.63,115.72,115.17,115.34,1673410.0
2023-07-05 10:50:00,115.34,115.87,115.27,115.81,1168962.0,115.34,115.87,115.27,115.81,1168962.0
2023-07-05 11:00:00,115.8,115.91,115.26,115.3,1088088.0,115.8,115.91,115.26,115.3,1088088.0
2023-07-05 11:10:00,115.3,115.5,114.87,114.92,1185875.0,115.3,115.5,114.87,114.92,1185875.0
2023-07-05 11:20:00,114.93,114.94,114.55,114.61,1105850.0,114.93,114.94,114.55,114.61,1105850.0
2023-07-05 11:30:00,114.61,114.96,114.6,114.68,967900.0,114.61,114.96,114.6,114.68,967900.0
2023-07-05 11:40:00,114.67,114.86,114.46,114.84,845863.0,114.67,114.86,114.46,114.84,845863.0
2023-07-05 11:50:00,114.85,114.92,114.47,114.62,842961.0,114.85,114.92,114.47,114.62,842961.0
2023-07-05 12:00:00,114.63,114.79,114.38,114.66,732258.0,114.63,114.79,114.38,114.66,732258.0
2023-07-05 12:10:00,114.67,115.17,114.65,115.07,824672.0,114.67,115.17,114.65,115.07,824672.0
2023-07-05 12:20:00,115.07,115.19,114.92,115.09,644008.0,115.07,115.19,114.92,115.09,644008.0
2023-07-05 12:30:00,115.11,115.25,114.76,114.88,730961.0,115.11,115.25,114.76,114.88,730961.0
2023-07-05 12:40:00,114.87,114.94,114.49,114.57,691667.0,114.87,114.94,114.49,114.57,691667.0
2023-07-05 12:50:00,114.59,114.84,114.54,114.78,457089.0,114.59,114.84,114.54,114.78,457089.0
2023-07-05 13:00:00,114.77,114.97,114.66,114.93,426057.0,114.77,114.97,114.66,114.93,426057.0
2023-07-05 13:10:00,114.92,114.94,114.6,114.69,433295.0,114.92,114.94,114.6,114.69,433295.0
2023-07-05 13:20:00,114.69,114.85,114.49,114.56,551818.0,114.69,114.85,114.49,114.56,551818.0
2023-07-05 13:30:00,114.55,114.57,114.3,114.45,715600.0,114.55,114.57,114.3,114.45,715600.0
2023-07-05 13:40:00,114.45,114.52,114.36,114.41,409680.0,114.45,114.52,114.36,114.41,409680.0
2023-07-05 13:50:00,114.41,114.44,114.21,114.3,564087.0,114.41,114.44,114.21,114.3,564087.0
2023-07-05 14:00:00,114.31,114.67,114.25,114.66,920144.0,114.31,114.67,114.25,114.66,920144.0
2023-07-05 14:10:00,114.67,114.7,114.15,114.27,957404.0,114.67,114.7,114.15,114.27,957404.0
2023-07-05 14:20:00,114.27,114.31,114.04,114.19,753120.0,114.27,114.31,114.04,114.19,753120.0
2023-07-05 14:30:00,114.19,114.49,114.18,114.46,568704.0,114.19,114.49,114.18,114.46,568704.0
2023-07-05 14:40:00,114.47,114.59,114.41,114.55,546623.0,114.47,114.59,114.41,114.55,546623.0
2023-07-05 14:50:00,114.55,114.63,114.27,114.36,680474.0,114.55,114.63,114.27,114.36,680474.0
2023-07-05 15:00:00,114.36,114.58,114.28,114.31,556368.0,114.36,114.58,114.28,114.31,556368.0
2023-07-05 15:10:00,114.3,114.55,114.26,114.39,558958.0,114.3,114.55,114.26,114.39,558958.0
2023-07-05 15:20:00,114.4,114.4,114.21,114.38,690240.0,114.4,114.4,114.21,114.38,690240.0
2023-07-05 15:30:00,114.39,114.56,114.26,114.32,733916.0,114.39,114.56,114.26,114.32,733916.0
2023-07-05 15:40:00,114.32,114.47,114.27,114.46,672095.0,114.32,114.47,114.27,114.46,672095.0
2023-07-05 15:50:00,114.45,114.46,113.85,113.94,1715748.0,114.45,114.46,113.85,113.94,1715748.0
2023-07-06 09:30:00,111.98,112.51,111.06,111.98,2947098.0,111.98,112.51,111.06,111.98,2947098.0
2023-07-06 09:40:00,111.98,111.98,111.09,111.56,1502260.0,111.98,111.98,111.09,111.56,1502260.0
2023-07-06 09:50:00,111.53,111.65,110.31,110.85,1680752.0,111.53,111.65,110.31,110.85,1680752.0
2023-07-06 10:00:00,110.85,111.09,110.42,111.03,1408039.0,110.85,111.09,110.42,111.03,1408039.0
2023-07-06 10:10:00,111.03,111.59,110.77,111.22,1475036.0,111.03,111.59,110.77,111.22,1475036.0
2023-07-06 10:20:00,111.22,111.74,111.19,111.56,1078312.0,111.22,111.74,111.19,111.56,1078312.0
2023-07-06 10:30:00,111.57,111.82,111.24,111.58,888613.0,111.57,111.82,111.24,111.58,888613.0
2023-07-06 10:40:00,111.59,111.7,111.16,111.22,686601.0,111.59,111.7,111.16,111.22,686601.0
2023-07-06 10:50:00,111.23,111.27,110.85,110.86,759102.0,111.23,111.27,110.85,110.86,759102.0
2023-07-06 11:00:00,110.87,111.32,110.86,111.1,555936.0,110.87,111.32,110.86,111.1,555936.0
2023-07-06 11:10:00,111.1,111.28,110.93,111.27,557702.0,111.1,111.28,110.93,111.27,557702.0
2023-07-06 11:20:00,111.27,111.68,111.14,111.65,871029.0,111.27,111.68,111.14,111.65,871029.0
2023-07-06 11:30:00,111.66,112.38,111.66,112.24,1203399.0,111.66,112.38,111.66,112.24,1203399.0
2023-07-06 11:40:00,112.25,112.39,112.14,112.21,830084.0,112.25,112.39,112.14,112.21,830084.0
2023-07-06 11:50:00,112.2,112.22,111.87,111.97,624251.0,112.2,112.22,111.87,111.97,624251.0
2023-07-06 12:00:00,111.96,112.29,111.95,112.0,544916.0,111.96,112.29,111.95,112.0,544916.0
2023-07-06 12:10:00,111.98,112.55,111.76,112.48,781901.0,111.98,112.55,111.76,112.48,781901.0
2023-07-06 12:20:00,112.47,112.52,112.28,112.44,513870.0,112.47,112.52,112.28,112.44,513870.0
2023-07-06 12:30:00,112.44,112.71,112.34,112.53,564813.0,112.44,112.71,112.34,112.53,564813.0
2023-07-06 12:40:00,112.53,112.67,112.41,112.67,363694.0,112.53,112.67,112.41,112.67,363694.0
2023-07-06 12:50:00,112.67,112.82,112.49,112.77,479406.0,112.67,112.82,112.49,112.77,479406.0
2023-07-06 13:00:00,112.78,112.88,112.61,112.69,454601.0,112.78,112.88,112.61,112.69,454601.0
2023-07-06 13:10:00,112.68,112.78,112.51,112.57,383204.0,112.68,112.78,112.51,112.57,383204.0
2023-07-06 13:20:00,112.55,112.72,112.27,112.31,435598.0,112.55,112.72,112.27,112.31,435598.0
2023-07-06 13:30:00,112.31,112.63,112.1,112.59,529123.0,112.31,112.63,112.1,112.59,529123.0
2023-07-06 13:40:00,112.57,113.15,112.57,113.13,959775.0,112.57,113.15,112.57,113.13,959775.0
2023-07-06 13:50:00,113.14,113.44,112.98,113.39,768854.0,113.14,113.44,112.98,113.39,768854.0
2023-07-06 14:00:00,113.39,113.54,113.13,113.54,742668.0,113.39,113.54,113.13,113.54,742668.0
2023-07-06 14:10:00,113.53,113.58,113.17,113.23,696298.0,113.53,113.58,113.17,113.23,696298.0
2023-07-06 14:20:00,113.23,113.33,113.11,113.23,525551.0,113.23,113.33,113.11,113.23,525551.0
2023-07-06 14:30:00,113.22,113.7,113.2,113.47,881322.0,113.22,113.7,113.2,113.47,881322.0
2023-07-06 14:40:00,113.47,113.74,113.28,113.69,587129.0,113.47,113.74,113.28,113.69,587129.0
2023-07-06 14:50:00,113.69,113.76,113.57,113.69,528638.0,113.69,113.76,113.57,113.69,528638.0
2023-07-06 15:00:00,113.69,113.79,113.42,113.47,531404.0,113.69,113.79,113.42,113.47,531404.0
2023-07-06 15:10:00,113.47,113.54,113.26,113.3,479507.0,113.47,113.54,113.26,113.3,479507.0
2023-07-06 15:20:00,113.29,113.58,113.26,113.44,452406.0,113.29,113.58,113.26,113.44,452406.0
2023-07-06 15:30:00,113.46,113.67,113.22,113.27,658195.0,113.46,113.67,113.22,113.27,658195.0
2023-07-06 15:40:00,113.25,113.5,113.2,113.39,557908.0,113.25,113.5,113.2,113.39,557908.0
2023-07-06 15:50:00,113.4,113.67,113.34,113.46,1333815.0,113.4,113.67,113.34,113.46,1333815.0
2023-07-07 09:30:00,114.18,114.5,113.22,114.08,2236980.0,114.18,114.5,113.22,114.08,2236980.0
2023-07-07 09:40:00,114.08,114.64,113.86,114.31,1541983.0,114.08,114.64,113.86,114.31,1541983.0
2023-07-07 09:50:00,114.3,114.96,114.26,114.74,1305939.0,114.3,114.96,114.26,114.74,1305939.0
2023-07-07 10:00:00,114.73,115.11,114.56,114.64,1554351.0,114.73,115.11,114.56,114.64,1554351.0
2023-07-07 10:10:00,114.66,114.78,113.92,114.23,1594460.0,114.66,114.78,113.92,114.23,1594460.0
2023-07-07 10:20:00,114.25,114.37,113.85,114.07,1021468.0,114.25,114.37,113.85,114.07,1021468.0
2023-07-07 10:30:00,114.06,114.43,113.84,114.14,1072933.0,114.06,114.43,113.84,114.14,1072933.0
2023-07-07 10:40:00,114.13,114.59,114.08,114.48,787239.0,114.13,114.59,114.08,114.48,787239.0
2023-07-07 10:50:00,114.47,114.49,114.15,114.39,602134.0,114.47,114.49,114.15,114.39,602134.0
2023-07-07 11:00:00,114.39,114.54,114.17,114.34,628393.0,114.39,114.54,114.17,114.34,628393.0
2023-07-07 11:10:00,114.33,114.48,114.24,114.35,469273.0,114.33,114.48,114.24,114.35,469273.0
2023-07-07 11:20:00,114.34,114.49,114.17,114.32,488343.0,114.34,114.49,114.17,114.32,488343.0
2023-07-07 11:30:00,114.33,114.41,114.02,114.27,515335.0,114.33,114.41,114.02,114.27,515335.0
2023-07-07 11:40:00,114.27,114.48,114.22,114.32,553087.0,114.27,114.48,114.22,114.32,553087.0
2023-07-07 11:50:00,114.33,114.69,114.26,114.57,611550.0,114.33,114.69,114.26,114.57,611550.0
2023-07-07 12:00:00,114.55,114.7,114.47,114.58,433420.0,114.55,114.7,114.47,114.58,433420.0
2023-07-07 12:10:00,114.59,114.75,114.51,114.73,420501.0,114.59,114.75,114.51,114.73,420501.0
2023-07-07 12:20:00,114.72,114.77,114.47,114.63,424218.0,114.72,114.77,114.47,114.63,424218.0
2023-07-07 12:30:00,114.63,114.94,114.63,114.79,509739.0,114.63,114.94,114.63,114.79,509739.0
2023-07-07 12:40:00,114.8,115.21,114.77,115.0,651562.0,114.8,115.21,114.77,115.0,651562.0
2023-07-07 12:50:00,115.02,115.29,115.01,115.19,557108.0,115.02,115.29,115.01,115.19,557108.0
2023-07-07 13:00:00,115.2,115.33,115.07,115.18,505989.0,115.2,115.33,115.07,115.18,505989.0
2023-07-07 13:10:00,115.19,115.3,115.13,115.23,443833.0,115.19,115.3,115.13,115.23,443833.0
2023-07-07 13:20:00,115.23,115.33,115.18,115.23,364975.0,115.23,115.33,115.18,115.23,364975.0
2023-07-07 13:30:00,115.23,115.23,114.74,114.85,915298.0,115.23,115.23,114.74,114.85,915298.0
2023-07-07 13:40:00,114.85,114.9,114.69,114.86,502134.0,114.85,114.9,114.69,114.86,502134.0
2023-07-07 13:50:00,114.87,114.99,114.7,114.75,644964.0,114.87,114.99,114.7,114.75,644964.0
2023-07-07 14:00:00,114.76,115.02,114.74,115.01,569904.0,114.76,115.02,114.74,115.01,569904.0
2023-07-07 14:10:00,115.0,115.09,114.83,115.01,389710.0,115.0,115.09,114.83,115.01,389710.0
2023-07-07 14:20:00,115.01,115.03,114.88,114.92,271802.0,115.01,115.03,114.88,114.92,271802.0
2023-07-07 14:30:00,114.93,114.95,114.58,114.62,410817.0,114.93,114.95,114.58,114.62,410817.0
2023-07-07 14:40:00,114.62,114.75,114.55,114.71,348091.0,114.62,114.75,114.55,114.71,348091.0
2023-07-07 14:50:00,114.72,114.94,114.69,114.87,403416.0,114.72,114.94,114.69,114.87,403416.0
2023-07-07 15:00:00,114.86,114.86,114.56,114.59,450244.0,114.86,114.86,114.56,114.59,450244.0
2023-07-07 15:10:00,114.59,114.73,114.44,114.51,485848.0,114.59,114.73,114.44,114.51,485848.0
2023-07-07 15:20:00,114.5,114.53,113.92,113.96,876593.0,114.5,114.53,113.92,113.96,876593.0
2023-07-07 15:30:00,113.95,114.04,113.8,113.84,971605.0,113.95,114.04,113.8,113.84,971605.0
2023-07-07 15:40:00,113.84,113.85,113.25,113.37,1097984.0,113.84,113.85,113.25,113.37,1097984.0
2023-07-07 15:50:00,113.37,113.48,113.04,113.18,1617069.0,113.37,113.48,113.04,113.18,1617069.0
2023-07-10 09:30:00,113.0,113.17,112.39,112.8,2298127.0,113.0,113.17,112.39,112.8,2298127.0
2023-07-10 09:40:00,112.82,112.99,110.81,110.86,2243207.0,112.82,112.99,110.81,110.86,2243207.0
2023-07-10 09:50:00,110.87,110.94,109.88,110.1,2727757.0,110.87,110.94,109.88,110.1,2727757.0
2023-07-10 10:00:00,110.1,110.86,110.0,110.75,1894608.0,110.1,110.86,110.0,110.75,1894608.0
2023-07-10 10:10:00,110.75,111.07,110.53,111.05,1519472.0,110.75,111.07,110.53,111.05,1519472.0
2023-07-10 10:20:00,111.05,111.36,110.93,110.97,1398903.0,111.05,111.36,110.93,110.97,1398903.0
2023-07-10 10:30:00,110.97,111.23,110.52,110.93,1117061.0,110.97,111.23,110.52,110.93,1117061.0
2023-07-10 10:40:00,110.92,111.11,110.64,110.95,836396.0,110.92,111.11,110.64,110.95,836396.0
2023-07-10 10:50:00,110.94,111.33,110.75,111.13,1174715.0,110.94,111.33,110.75,111.13,1174715.0
2023-07-10 11:00:00,111.13,112.15,111.09,112.06,1635842.0,111.13,112.15,111.09,112.06,1635842.0
2023-07-10 11:10:00,112.05,112.32,111.93,112.29,1104361.0,112.05,112.32,111.93,112.29,1104361.0
2023-07-10 11:20:00,112.31,112.42,111.86,112.22,1225060.0,112.31,112.42,111.86,112.22,1225060.0
2023-07-10 11:30:00,112.23,112.5,112.17,112.36,818278.0,112.23,112.5,112.17,112.36,818278.0
2023-07-10 11:40:00,112.37,112.39,111.79,111.9,878719.0,112.37,112.39,111.79,111.9,878719.0
2023-07-10 11:50:00,111.91,112.19,111.83,111.86,645569.0,111.91,112.19,111.83,111.86,645569.0
2023-07-10 12:00:00,111.87,111.87,110.9,111.23,1578421.0,111.87,111.87,110.9,111.23,1578421.0
2023-07-10 12:10:00,111.25,111.53,111.05,111.43,886428.0,111.25,111.53,111.05,111.43,886428.0
2023-07-10 12:20:00,111.41,111.71,111.36,111.66,583493.0,111.41,111.71,111.36,111.66,583493.0
2023-07-10 12:30:00,111.67,111.85,111.53,111.79,540939.0,111.67,111.85,111.53,111.79,540939.0
2023-07-10 12:40:00,111.79,111.99,111.76,111.94,521836.0,111.79,111.99,111.76,111.94,521836.0
2023-07-10 12:50:00,111.93,112.44,111.93,112.36,873537.0,111.93,112.44,111.93,112.36,873537.0
2023-07-10 13:00:00,112.35,112.59,112.34,112.39,786859.0,112.35,112.59,112.34,112.39,786859.0
2023-07-10 13:10:00,112.4,112.51,112.22,112.29,563078.0,112.4,112.51,112.22,112.29,563078.0
2023-07-10 13:20:00,112.3,112.78,112.29,112.7,741192.0,112.3,112.78,112.29,112.7,741192.0
2023-07-10 13:30:00,112.71,112.85,112.45,112.7,619280.0,112.71,112.85,112.45,112.7,619280.0
2023-07-10 13:40:00,112.7,112.91,112.62,112.71,624102.0,112.7,112.91,112.62,112.71,624102.0
2023-07-10 13:50:00,112.7,112.79,112.53,112.69,342231.0,112.7,112.79,112.53,112.69,342231.0
2023-07-10 14:00:00,112.69,112.7,112.48,112.52,457448.0,112.69,112.7,112.48,112.52,457448.0
2023-07-10 14:10:00,112.52,113.07,112.49,113.06,776622.0,112.52,113.07,112.49,113.06,776622.0
2023-07-10 14:20:00,113.07,113.21,112.99,113.15,785631.0,113.07,113.21,112.99,113.15,785631.0
2023-07-10 14:30:00,113.16,113.17,113.01,113.06,541129.0,113.16,113.17,113.01,113.06,541129.0
2023-07-10 14:40:00,113.05,113.18,112.92,113.15,602950.0,113.05,113.18,112.92,113.15,602950.0
2023-07-10 14:50:00,113.16,113.39,113.08,113.37,749283.0,113.16,113.39,113.08,113.37,749283.0
2023-07-10 15:00:00,113.37,113.47,113.2,113.38,642106.0,113.37,113.47,113.2,113.38,642106.0
2023-07-10 15:10:00,113.37,113.48,113.28,113.47,575097.0,113.37,113.48,113.28,113.47,575097.0
2023-07-10 15:20:00,113.49,113.6,113.27,113.36,651605.0,113.49,113.6,113.27,113.36,651605.0
2023-07-10 15:30:00,113.35,113.39,113.14,113.21,776011.0,113.35,113.39,113.14,113.21,776011.0
2023-07-10 15:40:00,113.22,113.22,112.84,112.98,946582.0,113.22,113.22,112.84,112.98,946582.0
2023-07-10 15:50:00,112.97,113.61,112.82,113.61,1733305.0,112.97,113.61,112.82,113.61,1733305.0
2023-07-11 09:30:00,111.66,113.23,111.54,113.11,3397242.0,111.66,113.23,111.54,113.11,3397242.0
2023-07-11 09:40:00,113.13,113.27,111.2,111.23,2631314.0,113.13,113.27,111.2,111.23,2631314.0
2023-07-11 09:50:00,111.23,111.67,110.9,111.27,1994849.0,111.23,111.67,110.9,111.27,1994849.0
2023-07-11 10:00:00,111.28,111.28,110.02,110.5,3274376.0,111.28,111.28,110.02,110.5,3274376.0
2023-07-11 10:10:00,110.51,110.62,109.74,110.32,2427275.0,110.51,110.62,109.74,110.32,2427275.0
2023-07-11 10:20:00,110.33,111.02,110.29,110.84,1660086.0,110.33,111.02,110.29,110.84,1660086.0
2023-07-11 10:30:00,110.83,111.44,110.74,111.43,1522167.0,110.83,111.44,110.74,111.43,1522167.0
2023-07-11 10:40:00,111.43,111.68,111.33,111.46,1516299.0,111.43,111.68,111.33,111.46,1516299.0
2023-07-11 10:50:00,111.45,111.51,110.9,110.97,1432690.0,111.45,111.51,110.9,110.97,1432690.0
2023-07-11 11:00:00,110.97,111.26,110.57,110.67,1116704.0,110.97,111.26,110.57,110.67,1116704.0
2023-07-11 11:10:00,110.65,110.77,110.25,110.4,970902.0,110.65,110.77,110.25,110.4,970902.0
2023-07-11 11:20:00,110.4,110.57,109.88,110.06,1484687.0,110.4,110.57,109.88,110.06,1484687.0
2023-07-11 11:30:00,110.06,110.35,109.98,110.22,981135.0,110.06,110.35,109.98,110.22,981135.0
2023-07-11 11:40:00,110.22,110.22,109.76,109.92,1477775.0,110.22,110.22,109.76,109.92,1477775.0
2023-07-11 11:50:00,109.92,110.29,109.5,110.18,1972189.0,109.92,110.29,109.5,110.18,1972189.0
2023-07-11 12:00:00,110.18,110.55,110.18,110.53,1249652.0,110.18,110.55,110.18,110.53,1249652.0
2023-07-11 12:10:00,110.51,110.78,110.35,110.49,881563.0,110.51,110.78,110.35,110.49,881563.0
2023-07-11 12:20:00,110.48,110.62,110.05,110.11,795893.0,110.48,110.62,110.05,110.11,795893.0
2023-07-11 12:30:00,110.12,110.46,110.1,110.37,772445.0,110.12,110.46,110.1,110.37,772445.0
2023-07-11 12:40:00,110.39,110.49,110.29,110.41,446068.0,110.39,110.49,110.29,110.41,446068.0
2023-07-11 12:50:00,110.42,110.49,110.26,110.34,508815.0,110.42,110.49,110.26,110.34,508815.0
2023-07-11 13:00:00,110.34,110.48,110.2,110.23,496319.0,110.34,110.48,110.2,110.23,496319.0
2023-07-11 13:10:00,110.24,110.33,110.13,110.27,560769.0,110.24,110.33,110.13,110.27,560769.0
2023-07-11 13:20:00,110.29,110.31,110.03,110.12,522907.0,110.29,110.31,110.03,110.12,522907.0
2023-07-11 13:30:00,110.13,110.2,109.87,109.97,649161.0,110.13,110.2,109.87,109.97,649161.0
2023-07-11 13:40:00,109.98,109.98,109.7,109.91,750056.0,109.98,109.98,109.7,109.91,750056.0
2023-07-11 13:50:00,109.91,110.17,109.84,110.15,625921.0,109.91,110.17,109.84,110.15,625921.0
2023-07-11 14:00:00,110.14,110.31,110.04,110.26,643458.0,110.14,110.31,110.04,110.26,643458.0
2023-07-11 14:10:00,110.25,110.3,109.93,109.97,633242.0,110.25,110.3,109.93,109.97,633242.0
2023-07-11 14:20:00,109.96,110.19,109.88,110.16,569629.0,109.96,110.19,109.88,110.16,569629.0
2023-07-11 14:30:00,110.17,110.23,109.94,110.11,511037.0,110.17,110.23,109.94,110.11,511037.0
2023-07-11 14:40:00,110.12,110.61,110.11,110.56,787663.0,110.12,110.61,110.11,110.56,787663.0
2023-07-11 14:50:00,110.58,111.04,110.53,110.93,1474648.0,110.58,111.04,110.53,110.93,1474648.0
2023-07-11 15:00:00,110.93,110.98,110.47,110.51,1138342.0,110.93,110.98,110.47,110.51,1138342.0
2023-07-11 15:10:00,110.51,110.89,110.42,110.86,800548.0,110.51,110.89,110.42,110.86,800548.0
2023-07-11 15:20:00,110.86,111.19,110.74,111.17,1096952.0,110.86,111.19,110.74,111.17,1096952.0
2023-07-11 15:30:00,111.18,111.28,111.07,111.23,1009431.0,111.18,111.28,111.07,111.23,1009431.0
2023-07-11 15:40:00,111.24,111.52,111.17,111.51,1267629.0,111.24,111.52,111.17,111.51,1267629.0
2023-07-11 15:50:00,111.51,111.59,111.22,111.29,2111772.0,111.51,111.59,111.22,111.29,2111772.0
2023-07-12 09:30:00,112.9,113.96,112.65,113.62,4186425.0,112.9,113.96,112.65,113.62,4186425.0
2023-07-12 09:40:00,113.6,114.62,113.04,114.58,3194689.0,113.6,114.62,113.04,114.58,3194689.0
2023-07-12 09:50:00,114.56,115.12,114.54,114.82,2776841.0,114.56,115.12,114.54,114.82,2776841.0
2023-07-12 10:00:00,114.82,115.4,114.45,115.29,2264007.0,114.82,115.4,114.45,115.29,2264007.0
2023-07-12 10:10:00,115.29,115.31,114.4,114.66,1473100.0,115.29,115.31,114.4,114.66,1473100.0
2023-07-12 10:20:00,114.67,114.94,114.23,114.54,1273186.0,114.67,114.94,114.23,114.54,1273186.0
2023-07-12 10:30:00,114.55,114.63,113.82,113.96,1829242.0,114.55,114.63,113.82,113.96,1829242.0
2023-07-12 10:40:00,113.96,114.78,113.84,114.63,1453323.0,113.96,114.78,113.84,114.63,1453323.0
2023-07-12 10:50:00,114.63,114.65,113.49,113.7,1483345.0,114.63,114.65,113.49,113.7,1483345.0
2023-07-12 11:00:00,113.7,113.75,113.37,113.53,1043158.0,113.7,113.75,113.37,113.53,1043158.0
2023-07-12 11:10:00,113.53,114.12,113.44,114.09,982317.0,113.53,114.12,113.44,114.09,982317.0
2023-07-12 11:20:00,114.09,114.1,113.5,113.54,716931.0,114.09,114.1,113.5,113.54,716931.0
2023-07-12 11:30:00,113.55,113.72,113.09,113.12,926180.0,113.55,113.72,113.09,113.12,926180.0
2023-07-12 11:40:00,113.14,113.15,112.52,112.93,1425668.0,113.14,113.15,112.52,112.93,1425668.0
2023-07-12 11:50:00,112.94,112.95,112.31,112.67,1183493.0,112.94,112.95,112.31,112.67,1183493.0
2023-07-12 12:00:00,112.67,112.97,112.6,112.81,814143.0,112.67,112.97,112.6,112.81,814143.0
2023-07-12 12:10:00,112.79,113.04,112.71,113.03,1012203.0,112.79,113.04,112.71,113.03,1012203.0
2023-07-12 12:20:00,113.03,113.42,113.01,113.39,866971.0,113.03,113.42,113.01,113.39,866971.0
2023-07-12 12:30:00,113.4,113.59,113.13,113.54,911958.0,113.4,113.59,113.13,113.54,911958.0
2023-07-12 12:40:00,113.52,113.73,113.33,113.68,752954.0,113.52,113.73,113.33,113.68,752954.0
2023-07-12 12:50:00,113.67,113.92,113.53,113.6,958231.0,113.67,113.92,113.53,113.6,958231.0
2023-07-12 13:00:00,113.59,113.84,113.55,113.64,636767.0,113.59,113.84,113.55,113.64,636767.0
2023-07-12 13:10:00,113.65,114.05,113.58,114.01,820424.0,113.65,114.05,113.58,114.01,820424.0
2023-07-12 13:20:00,114.01,114.15,113.9,114.12,726115.0,114.01,114.15,113.9,114.12,726115.0
2023-07-12 13:30:00,114.13,114.3,114.09,114.28,751008.0,114.13,114.3,114.09,114.28,751008.0
2023-07-12 13:40:00,114.29,114.51,114.27,114.47,643931.0,114.29,114.51,114.27,114.47,643931.0
2023-07-12 13:50:00,114.47,114.62,114.33,114.41,667943.0,114.47,114.62,114.33,114.41,667943.0
2023-07-12 14:00:00,114.42,114.55,114.2,114.55,539653.0,114.42,114.55,114.2,114.55,539653.0
2023-07-12 14:10:00,114.55,114.68,114.49,114.68,575271.0,114.55,114.68,114.49,114.68,575271.0
2023-07-12 14:20:00,114.68,114.89,114.56,114.84,788485.0,114.68,114.89,114.56,114.84,788485.0
2023-07-12 14:30:00,114.84,114.84,114.61,114.61,588164.0,114.84,114.84,114.61,114.61,588164.0
2023-07-12 14:40:00,114.6,114.63,114.39,114.44,720119.0,114.6,114.63,114.39,114.44,720119.0
2023-07-12 14:50:00,114.45,114.47,114.33,114.4,540111.0,114.45,114.47,114.33,114.4,540111.0
2023-07-12 15:00:00,114.39,114.65,114.25,114.55,1022435.0,114.39,114.65,114.25,114.55,1022435.0
2023-07-12 15:10:00,114.55,114.76,114.46,114.54,1086948.0,114.55,114.76,114.46,114.54,1086948.0
2023-07-12 15:20:00,114.53,114.54,114.11,114.38,891624.0,114.53,114.54,114.11,114.38,891624.0
2023-07-12 15:30:00,114.37,114.75,114.31,114.71,875343.0,114.37,114.75,114.31,114.71,875343.0
2023-07-12 15:40:00,114.72,114.76,114.54,114.61,907635.0,114.72,114.76,114.54,114.61,907635.0
2023-07-12 15:50:00,114.61,114.83,114.4,114.58,2097111.0,114.61,114.83,114.4,114.58,2097111.0
2023-07-13 09:30:00,115.68,115.8,114.33,114.99,3212908.0,115.68,115.8,114.33,114.99,3212908.0
2023-07-13 09:40:00,115.0,115.18,113.87,114.19,2481110.0,115.0,115.18,113.87,114.19,2481110.0
2023-07-13 09:50:00,114.18,114.41,113.57,114.4,2177229.0,114.18,114.41,113.57,114.4,2177229.0
2023-07-13 10:00:00,114.39,114.95,114.19,114.92,2041696.0,114.39,114.95,114.19,114.92,2041696.0
2023-07-13 10:10:00,114.92,115.0,114.24,114.35,1604629.0,114.92,115.0,114.24,114.35,1604629.0
2023-07-13 10:20:00,114.34,114.76,114.17,114.2,1241241.0,114.34,114.76,114.17,114.2,1241241.0
2023-07-13 10:30:00,114.2,114.45,113.89,114.21,1269430.0,114.2,114.45,113.89,114.21,1269430.0
2023-07-13 10:40:00,114.19,114.49,114.01,114.47,1137167.0,114.19,114.49,114.01,114.47,1137167.0
2023-07-13 10:50:00,114.48,114.77,114.37,114.73,1024324.0,114.48,114.77,114.37,114.73,1024324.0
2023-07-13 11:00:00,114.73,115.14,114.72,114.85,1254751.0,114.73,115.14,114.72,114.85,1254751.0
2023-07-13 11:10:00,114.84,115.01,114.25,114.38,1211139.0,114.84,115.01,114.25,114.38,1211139.0
2023-07-13 11:20:00,114.39,114.4,114.18,114.26,690742.0,114.39,114.4,114.18,114.26,690742.0
2023-07-13 11:30:00,114.27,114.4,114.07,114.36,711582.0,114.27,114.4,114.07,114.36,711582.0
2023-07-13 11:40:00,114.37,114.68,114.31,114.49,755705.0,114.37,114.68,114.31,114.49,755705.0
2023-07-13 11:50:00,114.48,114.76,114.43,114.72,695145.0,114.48,114.76,114.43,114.72,695145.0
2023-07-13 12:00:00,114.71,115.07,114.66,115.01,906689.0,114.71,115.07,114.66,115.01,906689.0
2023-07-13 12:10:00,115.01,115.07,114.88,114.96,468485.0,115.01,115.07,114.88,114.96,468485.0
2023-07-13 12:20:00,114.94,115.25,114.84,115.14,753047.0,114.94,115.25,114.84,115.14,753047.0
2023-07-13 12:30:00,115.13,115.24,114.99,115.16,589996.0,115.13,115.24,114.99,115.16,589996.0
2023-07-13 12:40:00,115.15,115.35,115.03,115.04,648345.0,115.15,115.35,115.03,115.04,648345.0
2023-07-13 12:50:00,115.05,115.2,114.84,114.92,556197.0,115.05,115.2,114.84,114.92,556197.0
2023-07-13 13:00:00,114.93,114.97,114.83,114.96,459644.0,114.93,114.97,114.83,114.96,459644.0
2023-07-13 13:10:00,114.97,115.2,114.93,115.05,547869.0,114.97,115.2,114.93,115.05,547869.0
2023-07-13 13:20:00,115.05,115.11,114.86,115.02,612236.0,115.05,115.11,114.86,115.02,612236.0
2023-07-13 13:30:00,114.99,115.09,114.93,114.97,490449.0,114.99,115.09,114.93,114.97,490449.0
2023-07-13 13:40:00,114.98,115.16,114.98,115.06,485326.0,114.98,115.16,114.98,115.06,485326.0
2023-07-13 13:50:00,115.06,115.09,114.85,114.89,412952.0,115.06,115.09,114.85,114.89,412952.0
2023-07-13 14:00:00,114.89,115.04,114.76,114.93,565995.0,114.89,115.04,114.76,114.93,565995.0
2023-07-13 14:10:00,114.93,115.01,114.83,114.98,356014.0,114.93,115.01,114.83,114.98,356014.0
2023-07-13 14:20:00,114.99,115.1,114.78,114.89,529145.0,114.99,115.1,114.78,114.89,529145.0
2023-07-13 14:30:00,114.88,115.13,114.87,115.05,557820.0,114.88,115.13,114.87,115.05,557820.0
2023-07-13 14:40:00,115.06,115.17,115.0,115.01,566732.0,115.06,115.17,115.0,115.01,566732.0
2023-07-13 14:50:00,115.02,115.16,114.98,115.15,357524.0,115.02,115.16,114.98,115.15,357524.0
2023-07-13 15:00:00,115.15,115.44,115.09,115.4,926950.0,115.15,115.44,115.09,115.4,926950.0
2023-07-13 15:10:00,115.41,115.64,115.38,115.63,837557.0,115.41,115.64,115.38,115.63,837557.0
2023-07-13 15:20:00,115.63,115.98,115.61,115.97,1053771.0,115.63,115.98,115.61,115.97,1053771.0
2023-07-13 15:30:00,115.96,116.06,115.76,115.97,1061440.0,115.96,116.06,115.76,115.97,1061440.0
2023-07-13 15:40:00,115.96,116.14,115.82,115.88,1228427.0,115.96,116.14,115.82,115.88,1228427.0
2023-07-13 15:50:00,115.88,116.16,115.83,115.9,1917393.0,115.88,116.16,115.83,115.9,1917393.0
2023-07-14 09:30:00,116.2,117.48,115.66,117.36,3397721.0,116.2,117.48,115.66,117.36,3397721.0
2023-07-14 09:40:00,117.38,118.87,117.3,118.66,4379134.0,117.38,118.87,117.3,118.66,4379134.0
2023-07-14 09:50:00,118.67,120.86,118.57,120.45,5251770.0,118.67,120.86,118.57,120.45,5251770.0
2023-07-14 10:00:00,120.42,120.78,119.76,120.73,3846748.0,120.42,120.78,119.76,120.73,3846748.0
2023-07-14 10:10:00,120.72,122.12,120.59,122.03,4353856.0,120.72,122.12,120.59,122.03,4353856.0
2023-07-14 10:20:00,122.02,122.04,120.79,120.82,3480598.0,122.02,122.04,120.79,120.82,3480598.0
2023-07-14 10:30:00,120.84,121.75,120.3,120.69,3283410.0,120.84,121.75,120.3,120.69,3283410.0
2023-07-14 10:40:00,120.67,120.96,119.61,119.75,2733693.0,120.67,120.96,119.61,119.75,2733693.0
2023-07-14 10:50:00,119.75,120.47,119.56,119.99,2334528.0,119.75,120.47,119.56,119.99,2334528.0
2023-07-14 11:00:00,119.99,121.08,119.84,120.87,2394878.0,119.99,121.08,119.84,120.87,2394878.0
2023-07-14 11:10:00,120.87,121.27,120.05,120.57,2464731.0,120.87,121.27,120.05,120.57,2464731.0
2023-07-14 11:20:00,120.54,120.9,120.47,120.61,1203577.0,120.54,120.9,120.47,120.61,1203577.0
2023-07-14 11:30:00,120.6,121.13,120.46,121.02,1317213.0,120.6,121.13,120.46,121.02,1317213.0
2023-07-14 11:40:00,121.01,121.9,120.87,121.02,1872131.0,121.01,121.9,120.87,121.02,1872131.0
2023-07-14 11:50:00,121.02,121.33,120.51,120.54,1172515.0,121.02,121.33,120.51,120.54,1172515.0
2023-07-14 12:00:00,120.56,120.6,119.63,119.67,2525629.0,120.56,120.6,119.63,119.67,2525629.0
2023-07-14 12:10:00,119.66,119.85,119.16,119.16,1419253.0,119.66,119.85,119.16,119.16,1419253.0
2023-07-14 12:20:00,119.16,119.6,119.15,119.46,1215863.0,119.16,119.6,119.15,119.46,1215863.0
2023-07-14 12:30:00,119.45,119.47,118.7,118.96,1519215.0,119.45,119.47,118.7,118.96,1519215.0
2023-07-14 12:40:00,118.96,119.34,118.05,118.25,1967168.0,118.96,119.34,118.05,118.25,1967168.0
2023-07-14 12:50:00,118.26,118.27,117.43,117.62,1972016.0,118.26,118.27,117.43,117.62,1972016.0
2023-07-14 13:00:00,117.62,117.66,116.72,117.25,2403369.0,117.62,117.66,116.72,117.25,2403369.0
2023-07-14 13:10:00,117.24,117.3,116.84,116.87,1448040.0,117.24,117.3,116.84,116.87,1448040.0
2023-07-14 13:20:00,116.87,117.2,116.65,117.09,1476273.0,116.87,117.2,116.65,117.09,1476273.0
2023-07-14 13:30:00,117.1,117.57,116.9,117.56,1600210.0,117.1,117.57,116.9,117.56,1600210.0
2023-07-14 13:40:00,117.56,117.63,117.09,117.27,1105763.0,117.56,117.63,117.09,117.27,1105763.0
2023-07-14 13:50:00,117.28,117.34,116.78,116.83,1165714.0,117.28,117.34,116.78,116.83,1165714.0
2023-07-14 14:00:00,116.81,117.24,116.81,117.15,884698.0,116.81,117.24,116.81,117.15,884698.0
2023-07-14 14:10:00,117.16,117.18,116.93,117.04,642225.0,117.16,117.18,116.93,117.04,642225.0
2023-07-14 14:20:00,117.05,117.13,116.05,116.16,1641016.0,117.05,117.13,116.05,116.16,1641016.0
2023-07-14 14:30:00,116.16,116.28,115.7,115.86,1392148.0,116.16,116.28,115.7,115.86,1392148.0
2023-07-14 14:40:00,115.87,116.31,115.85,116.3,1112176.0,115.87,116.31,115.85,116.3,1112176.0
2023-07-14 14:50:00,116.29,116.43,115.77,115.85,1297426.0,116.29,116.43,115.77,115.85,1297426.0
2023-07-14 15:00:00,115.86,115.9,115.27,115.74,1711830.0,115.86,115.9,115.27,115.74,1711830.0
2023-07-14 15:10:00,115.74,115.86,115.44,115.58,1176971.0,115.74,115.86,115.44,115.58,1176971.0
2023-07-14 15:20:00,115.57,115.8,115.25,115.38,1210856.0,115.57,115.8,115.25,115.38,1210856.0
2023-07-14 15:30:00,115.39,115.72,115.25,115.59,1348068.0,115.39,115.72,115.25,115.59,1348068.0
2023-07-14 15:40:00,115.6,115.91,115.53,115.79,1288982.0,115.6,115.91,115.53,115.79,1288982.0
2023-07-14 15:50:00,115.77,116.08,115.74,115.97,2139651.0,115.77,116.08,115.74,115.97,2139651.0
2023-07-17 09:30:00,115.91,116.32,113.61,113.86,4278048.0,115.91,116.32,113.61,113.86,4278048.0
2023-07-17 09:40:00,113.87,114.25,112.78,113.17,3262209.0,113.87,114.25,112.78,113.17,3262209.0
2023-07-17 09:50:00,113.18,113.47,112.76,112.94,2184228.0,113.18,113.47,112.76,112.94,2184228.0
2023-07-17 10:00:00,112.96,114.12,112.73,114.06,2474905.0,112.96,114.12,112.73,114.06,2474905.0
2023-07-17 10:10:00,114.04,114.47,113.74,114.13,2188258.0,114.04,114.47,113.74,114.13,2188258.0
2023-07-17 10:20:00,114.15,114.75,114.04,114.23,1674448.0,114.15,114.75,114.04,114.23,1674448.0
2023-07-17 10:30:00,114.25,114.56,113.93,114.28,1351855.0,114.25,114.56,113.93,114.28,1351855.0
2023-07-17 10:40:00,114.28,114.39,113.98,114.39,1103147.0,114.28,114.39,113.98,114.39,1103147.0
2023-07-17 10:50:00,114.38,114.5,114.05,114.5,1104580.0,114.38,114.5,114.05,114.5,1104580.0
2023-07-17 11:00:00,114.5,115.41,114.49,115.39,1792574.0,114.5,115.41,114.49,115.39,1792574.0
2023-07-17 11:10:00,115.38,115.73,115.2,115.73,1559922.0,115.38,115.73,115.2,115.73,1559922.0
2023-07-17 11:20:00,115.72,116.72,115.64,116.44,2401419.0,115.72,116.72,115.64,116.44,2401419.0
2023-07-17 11:30:00,116.44,117.41,116.21,117.26,2533002.0,116.44,117.41,116.21,117.26,2533002.0
2023-07-17 11:40:00,117.23,117.81,117.06,117.29,1773765.0,117.23,117.81,117.06,117.29,1773765.0
2023-07-17 11:50:00,117.29,117.92,117.11,117.21,2038742.0,117.29,117.92,117.11,117.21,2038742.0
2023-07-17 12:00:00,117.22,117.22,116.62,116.7,1524286.0,117.22,117.22,116.62,116.7,1524286.0
2023-07-17 12:10:00,116.68,117.11,116.55,116.87,1184607.0,116.68,117.11,116.55,116.87,1184607.0
2023-07-17 12:20:00,116.88,117.03,116.35,116.57,951548.0,116.88,117.03,116.35,116.57,951548.0
2023-07-17 12:30:00,116.56,116.57,116.04,116.14,960444.0,116.56,116.57,116.04,116.14,960444.0
2023-07-17 12:40:00,116.15,116.38,116.11,116.36,694762.0,116.15,116.38,116.11,116.36,694762.0
2023-07-17 12:50:00,116.37,116.39,116.06,116.18,664570.0,116.37,116.39,116.06,116.18,664570.0
2023-07-17 13:00:00,116.2,116.34,115.88,115.93,815788.0,116.2,116.34,115.88,115.93,815788.0
2023-07-17 13:10:00,115.92,116.65,115.91,116.6,975377.0,115.92,116.65,115.91,116.6,975377.0
2023-07-17 13:20:00,116.59,116.72,116.39,116.46,702749.0,116.59,116.72,116.39,116.46,702749.0
2023-07-17 13:30:00,116.48,116.76,116.46,116.58,649826.0,116.48,116.76,116.46,116.58,649826.0
2023-07-17 13:40:00,116.57,117.36,116.56,117.34,1080419.0,116.57,117.36,116.56,117.34,1080419.0
2023-07-17 13:50:00,117.35,117.48,117.23,117.36,870255.0,117.35,117.48,117.23,117.36,870255.0
2023-07-17 14:00:00,117.36,117.44,117.09,117.25,716663.0,117.36,117.44,117.09,117.25,716663.0
2023-07-17 14:10:00,117.26,117.48,117.04,117.46,735319.0,117.26,117.48,117.04,117.46,735319.0
2023-07-17 14:20:00,117.47,117.8,117.39,117.76,1091227.0,117.47,117.8,117.39,117.76,1091227.0
2023-07-17 14:30:00,117.76,117.96,117.51,117.55,1182237.0,117.76,117.96,117.51,117.55,1182237.0
2023-07-17 14:40:00,117.55,117.77,117.5,117.67,855348.0,117.55,117.77,117.5,117.67,855348.0
2023-07-17 14:50:00,117.68,117.99,117.55,117.83,999509.0,117.68,117.99,117.55,117.83,999509.0
2023-07-17 15:00:00,117.85,118.45,117.78,118.38,1436405.0,117.85,118.45,117.78,118.38,1436405.0
2023-07-17 15:10:00,118.38,118.75,118.34,118.66,1341925.0,118.38,118.75,118.34,118.66,1341925.0
2023-07-17 15:20:00,118.68,118.84,118.27,118.65,1453880.0,118.68,118.84,118.27,118.65,1453880.0
2023-07-17 15:30:00,118.64,118.7,118.31,118.35,1007755.0,118.64,118.7,118.31,118.35,1007755.0
2023-07-17 15:40:00,118.34,118.61,118.27,118.3,1121266.0,118.34,118.61,118.27,118.3,1121266.0
2023-07-17 15:50:00,118.3,118.47,118.03,118.3,2292811.0,118.3,118.47,118.03,118.3,2292811.0
2023-07-18 09:30:00,117.61,118.15,115.91,116.07,3041750.0,117.61,118.15,115.91,116.07,3041750.0
2023-07-18 09:40:00,116.06,116.52,115.39,116.25,3130957.0,116.06,116.52,115.39,116.25,3130957.0
2023-07-18 09:50:00,116.24,116.31,115.23,115.98,2886079.0,116.24,116.31,115.23,115.98,2886079.0
2023-07-18 10:00:00,115.96,116.43,115.19,116.37,2667015.0,115.96,116.43,115.19,116.37,2667015.0
2023-07-18 10:10:00,116.37,116.76,116.22,116.43,1978368.0,116.37,116.76,116.22,116.43,1978368.0
2023-07-18 10:20:00,116.41,116.65,115.41,115.63,1737715.0,116.41,116.65,115.41,115.63,1737715.0
2023-07-18 10:30:00,115.65,115.9,115.37,115.87,1228732.0,115.65,115.9,115.37,115.87,1228732.0
2023-07-18 10:40:00,115.87,116.2,115.84,116.15,1125811.0,115.87,116.2,115.84,116.15,1125811.0
2023-07-18 10:50:00,116.13,116.4,115.74,116.28,1322201.0,116.13,116.4,115.74,116.28,1322201.0
2023-07-18 11:00:00,116.29,116.35,115.85,116.25,971137.0,116.29,116.35,115.85,116.25,971137.0
2023-07-18 11:10:00,116.27,116.47,116.1,116.4,927141.0,116.27,116.47,116.1,116.4,927141.0
2023-07-18 11:20:00,116.41,116.41,115.76,115.8,858984.0,116.41,116.41,115.76,115.8,858984.0
2023-07-18 11:30:00,115.8,116.14,115.62,116.12,1111310.0,115.8,116.14,115.62,116.12,1111310.0
2023-07-18 11:40:00,116.13,117.21,116.06,116.87,1801318.0,116.13,117.21,116.06,116.87,1801318.0
2023-07-18 11:50:00,116.87,117.28,116.72,116.87,1268535.0,116.87,117.28,116.72,116.87,1268535.0
2023-07-18 12:00:00,116.88,117.25,116.72,117.19,1101252.0,116.88,117.25,116.72,117.19,1101252.0
2023-07-18 12:10:00,117.2,117.35,116.86,117.08,1010099.0,117.2,117.35,116.86,117.08,1010099.0
2023-07-18 12:20:00,117.06,117.1,116.43,116.95,1020174.0,117.06,117.1,116.43,116.95,1020174.0
2023-07-18 12:30:00,116.93,117.87,116.9,117.66,1443038.0,116.93,117.87,116.9,117.66,1443038.0
2023-07-18 12:40:00,117.66,117.74,117.3,117.6,1060684.0,117.66,117.74,117.3,117.6,1060684.0
2023-07-18 12:50:00,117.59,117.6,116.87,117.12,943279.0,117.59,117.6,116.87,117.12,943279.0
2023-07-18 13:00:00,117.12,117.3,117.02,117.1,746027.0,117.12,117.3,117.02,117.1,746027.0
2023-07-18 13:10:00,117.09,117.41,117.02,117.19,623569.0,117.09,117.41,117.02,117.19,623569.0
2023-07-18 13:20:00,117.19,117.21,116.95,117.13,514784.0,117.19,117.21,116.95,117.13,514784.0
2023-07-18 13:30:00,117.11,117.46,116.98,117.37,869370.0,117.11,117.46,116.98,117.37,869370.0
2023-07-18 13:40:00,117.37,117.5,117.17,117.32,559395.0,117.37,117.5,117.17,117.32,559395.0
2023-07-18 13:50:00,117.32,117.32,116.97,117.15,657933.0,117.32,117.32,116.97,117.15,657933.0
2023-07-18 14:00:00,117.14,117.49,117.12,117.28,947553.0,117.14,117.49,117.12,117.28,947553.0
2023-07-18 14:10:00,117.3,117.63,117.18,117.57,829761.0,117.3,117.63,117.18,117.57,829761.0
2023-07-18 14:20:00,117.56,117.8,117.5,117.67,724442.0,117.56,117.8,117.5,117.67,724442.0
2023-07-18 14:30:00,117.69,117.74,117.4,117.54,733679.0,117.69,117.74,117.4,117.54,733679.0
2023-07-18 14:40:00,117.53,117.87,117.36,117.86,708784.0,117.53,117.87,117.36,117.86,708784.0
2023-07-18 14:50:00,117.87,118.05,117.8,118.03,954842.0,117.87,118.05,117.8,118.03,954842.0
2023-07-18 15:00:00,118.04,118.24,117.66,118.16,1028500.0,118.04,118.24,117.66,118.16,1028500.0
2023-07-18 15:10:00,118.16,118.32,118.0,118.24,948563.0,118.16,118.32,118.0,118.24,948563.0
2023-07-18 15:20:00,118.23,118.43,118.03,118.2,1041462.0,118.23,118.43,118.03,118.2,1041462.0
2023-07-18 15:30:00,118.2,118.26,117.82,117.97,865097.0,118.2,118.26,117.82,117.97,865097.0
2023-07-18 15:40:00,117.96,118.2,117.87,118.09,842705.0,117.96,118.2,117.87,118.09,842705.0
2023-07-18 15:50:00,118.08,118.32,117.82,117.9,1823161.0,118.08,118.32,117.82,117.9,1823161.0
2023-07-19 09:30:00,121.3,121.67,119.13,120.09,4913162.0,121.3,121.67,119.13,120.09,4913162.0
2023-07-19 09:40:00,120.11,120.24,118.21,118.27,3385830.0,120.11,120.24,118.21,118.27,3385830.0
2023-07-19 09:50:00,118.27,119.12,118.05,118.89,2958792.0,118.27,119.12,118.05,118.89,2958792.0
2023-07-19 10:00:00,118.89,119.25,118.54,118.9,2090695.0,118.89,119.25,118.54,118.9,2090695.0
2023-07-19 10:10:00,118.91,119.29,117.32,117.62,2986896.0,118.91,119.29,117.32,117.62,2986896.0
2023-07-19 10:20:00,117.62,118.05,117.17,117.38,2610463.0,117.62,118.05,117.17,117.38,2610463.0
2023-07-19 10:30:00,117.35,117.48,116.8,117.05,2509123.0,117.35,117.48,116.8,117.05,2509123.0
2023-07-19 10:40:00,117.06,117.8,116.95,117.63,1868453.0,117.06,117.8,116.95,117.63,1868453.0
2023-07-19 10:50:00,117.63,117.94,116.88,117.69,1826911.0,117.63,117.94,116.88,117.69,1826911.0
2023-07-19 11:00:00,117.69,118.51,117.51,118.31,1680853.0,117.69,118.51,117.51,118.31,1680853.0
2023-07-19 11:10:00,118.3,118.53,118.14,118.19,1135809.0,118.3,118.53,118.14,118.19,1135809.0
2023-07-19 11:20:00,118.18,118.36,118.03,118.19,901577.0,118.18,118.36,118.03,118.19,901577.0
2023-07-19 11:30:00,118.2,118.49,117.78,117.83,1299270.0,118.2,118.49,117.78,117.83,1299270.0
2023-07-19 11:40:00,117.84,117.86,117.53,117.73,1063061.0,117.84,117.86,117.53,117.73,1063061.0
2023-07-19 11:50:00,117.71,117.81,117.06,117.2,1123788.0,117.71,117.81,117.06,117.2,1123788.0
2023-07-19 12:00:00,117.2,118.09,117.11,117.83,1818732.0,117.2,118.09,117.11,117.83,1818732.0
2023-07-19 12:10:00,117.85,117.9,116.89,117.25,1571148.0,117.85,117.9,116.89,117.25,1571148.0
2023-07-19 12:20:00,117.25,117.3,116.01,116.2,1853098.0,117.25,117.3,116.01,116.2,1853098.0
2023-07-19 12:30:00,116.2,116.27,115.73,115.88,1541142.0,116.2,116.27,115.73,115.88,1541142.0
2023-07-19 12:40:00,115.85,116.19,115.67,115.98,1406896.0,115.85,116.19,115.67,115.98,1406896.0
2023-07-19 12:50:00,115.98,116.46,115.88,116.43,969863.0,115.98,116.46,115.88,116.43,969863.0
2023-07-19 13:00:00,116.45,116.5,115.55,115.75,1165613.0,116.45,116.5,115.55,115.75,1165613.0
2023-07-19 13:10:00,115.75,116.06,115.69,115.89,986636.0,115.75,116.06,115.69,115.89,986636.0
2023-07-19 13:20:00,115.89,116.26,115.88,116.07,720364.0,115.89,116.26,115.88,116.07,720364.0
2023-07-19 13:30:00,116.06,116.36,116.03,116.29,644941.0,116.06,116.36,116.03,116.29,644941.0
2023-07-19 13:40:00,116.29,116.86,116.22,116.69,1114941.0,116.29,116.86,116.22,116.69,1114941.0
2023-07-19 13:50:00,116.7,116.84,116.38,116.52,770726.0,116.7,116.84,116.38,116.52,770726.0
2023-07-19 14:00:00,116.51,116.75,116.26,116.32,644677.0,116.51,116.75,116.26,116.32,644677.0
2023-07-19 14:10:00,116.32,116.67,116.22,116.4,831715.0,116.32,116.67,116.22,116.4,831715.0
2023-07-19 14:20:00,116.39,116.51,116.26,116.38,562362.0,116.39,116.51,116.26,116.38,562362.0
2023-07-19 14:30:00,116.38,116.85,116.35,116.79,709866.0,116.38,116.85,116.35,116.79,709866.0
2023-07-19 14:40:00,116.8,116.93,116.59,116.66,617874.0,116.8,116.93,116.59,116.66,617874.0
2023-07-19 14:50:00,116.67,116.86,116.55,116.83,560509.0,116.67,116.86,116.55,116.83,560509.0
2023-07-19 15:00:00,116.82,116.96,116.77,116.88,757237.0,116.82,116.96,116.77,116.88,757237.0
2023-07-19 15:10:00,116.9,117.14,116.86,116.98,779702.0,116.9,117.14,116.86,116.98,779702.0
2023-07-19 15:20:00,116.99,117.19,116.87,116.93,918208.0,116.99,117.19,116.87,116.93,918208.0
2023-07-19 15:30:00,116.94,116.98,116.62,116.68,988336.0,116.94,116.98,116.62,116.68,988336.0
2023-07-19 15:40:00,116.68,117.03,116.62,116.97,922192.0,116.68,117.03,116.62,116.97,922192.0
2023-07-19 15:50:00,116.97,117.07,116.37,116.4,1932215.0,116.97,117.07,116.37,116.4,1932215.0
2023-07-20 09:30:00,114.99,115.05,112.86,113.38,4260211.0,114.99,115.05,112.86,113.38,4260211.0
2023-07-20 09:40:00,113.38,114.2,113.05,114.07,2522736.0,113.38,114.2,113.05,114.07,2522736.0
2023-07-20 09:50:00,114.07,114.43,113.12,113.19,2426837.0,114.07,114.43,113.12,113.19,2426837.0
2023-07-20 10:00:00,113.24,113.26,112.14,112.49,3156605.0,113.24,113.26,112.14,112.49,3156605.0
2023-07-20 10:10:00,112.47,112.86,112.01,112.34,2137023.0,112.47,112.86,112.01,112.34,2137023.0
2023-07-20 10:20:00,112.31,112.8,111.57,111.77,2244513.0,112.31,112.8,111.57,111.77,2244513.0
2023-07-20 10:30:00,111.77,111.79,110.95,111.09,2452390.0,111.77,111.79,110.95,111.09,2452390.0
2023-07-20 10:40:00,111.09,111.86,111.08,111.78,1870172.0,111.09,111.86,111.08,111.78,1870172.0
2023-07-20 10:50:00,111.78,112.43,111.62,112.16,1601230.0,111.78,112.43,111.62,112.16,1601230.0
2023-07-20 11:00:00,112.16,113.05,112.11,112.85,2126833.0,112.16,113.05,112.11,112.85,2126833.0
2023-07-20 11:10:00,112.82,113.04,112.56,112.77,1475727.0,112.82,113.04,112.56,112.77,1475727.0
2023-07-20 11:20:00,112.78,113.28,112.76,112.9,1393187.0,112.78,113.28,112.76,112.9,1393187.0
2023-07-20 11:30:00,112.9,113.38,112.86,113.21,1233839.0,112.9,113.38,112.86,113.21,1233839.0
2023-07-20 11:40:00,113.21,113.25,112.66,112.85,1058943.0,113.21,113.25,112.66,112.85,1058943.0
2023-07-20 11:50:00,112.85,113.09,112.62,112.81,1255893.0,112.85,113.09,112.62,112.81,1255893.0
2023-07-20 12:00:00,112.8,113.05,112.68,112.97,773967.0,112.8,113.05,112.68,112.97,773967.0
2023-07-20 12:10:00,112.96,113.04,112.28,112.32,937279.0,112.96,113.04,112.28,112.32,937279.0
2023-07-20 12:20:00,112.32,112.46,112.06,112.07,915876.0,112.32,112.46,112.06,112.07,915876.0
2023-07-20 12:30:00,112.07,112.23,111.75,112.1,1036448.0,112.07,112.23,111.75,112.1,1036448.0
2023-07-20 12:40:00,112.09,112.27,111.93,112.06,788544.0,112.09,112.27,111.93,112.06,788544.0
2023-07-20 12:50:00,112.05,112.37,111.93,112.0,1003763.0,112.05,112.37,111.93,112.0,1003763.0
2023-07-20 13:00:00,111.99,112.31,111.81,112.21,746376.0,111.99,112.31,111.81,112.21,746376.0
2023-07-20 13:10:00,112.21,112.3,112.04,112.23,562974.0,112.21,112.3,112.04,112.23,562974.0
2023-07-20 13:20:00,112.23,112.44,112.1,112.38,657044.0,112.23,112.44,112.1,112.38,657044.0
2023-07-20 13:30:00,112.39,112.4,111.98,111.99,642357.0,112.39,112.4,111.98,111.99,642357.0
2023-07-20 13:40:00,111.99,112.17,111.89,112.05,545969.0,111.99,112.17,111.89,112.05,545969.0
2023-07-20 13:50:00,112.03,112.16,111.77,111.82,584927.0,112.03,112.16,111.77,111.82,584927.0
2023-07-20 14:00:00,111.81,111.82,111.49,111.55,930345.0,111.81,111.82,111.49,111.55,930345.0
2023-07-20 14:10:00,111.56,111.72,111.3,111.33,827607.0,111.56,111.72,111.3,111.33,827607.0
2023-07-20 14:20:00,111.31,111.36,111.0,111.01,1016758.0,111.31,111.36,111.0,111.01,1016758.0
2023-07-20 14:30:00,111.03,111.17,110.82,110.83,1214233.0,111.03,111.17,110.82,110.83,1214233.0
2023-07-20 14:40:00,110.83,111.13,110.59,110.88,1368592.0,110.83,111.13,110.59,110.88,1368592.0
2023-07-20 14:50:00,110.87,110.9,110.42,110.52,1029566.0,110.87,110.9,110.42,110.52,1029566.0
2023-07-20 15:00:00,110.51,110.74,110.0,110.12,1549781.0,110.51,110.74,110.0,110.12,1549781.0
2023-07-20 15:10:00,110.12,110.24,109.68,109.72,1775311.0,110.12,110.24,109.68,109.72,1775311.0
2023-07-20 15:20:00,109.73,109.88,109.28,109.68,2024922.0,109.73,109.88,109.28,109.68,2024922.0
2023-07-20 15:30:00,109.68,110.51,109.67,110.23,2099701.0,109.68,110.51,109.67,110.23,2099701.0
2023-07-20 15:40:00,110.24,110.71,110.22,110.31,1781797.0,110.24,110.71,110.22,110.31,1781797.0
2023-07-20 15:50:00,110.3,110.71,110.19,110.26,2732665.0,110.3,110.71,110.19,110.26,2732665.0
2023-07-21 09:30:00,110.98,111.44,110.02,110.46,3125077.0,110.98,111.44,110.02,110.46,3125077.0
2023-07-21 09:40:00,110.44,111.83,110.37,110.77,2577540.0,110.44,111.83,110.37,110.77,2577540.0
2023-07-21 09:50:00,110.77,110.9,109.71,110.16,2118477.0,110.77,110.9,109.71,110.16,2118477.0
2023-07-21 10:00:00,110.17,110.43,109.54,109.97,1808200.0,110.17,110.43,109.54,109.97,1808200.0
2023-07-21 10:10:00,109.96,111.25,109.78,111.02,1919804.0,109.96,111.25,109.78,111.02,1919804.0
2023-07-21 10:20:00,111.04,111.1,109.98,109.98,1456988.0,111.04,111.1,109.98,109.98,1456988.0
2023-07-21 10:30:00,110.0,110.63,109.95,110.09,1321892.0,110.0,110.63,109.95,110.09,1321892.0
2023-07-21 10:40:00,110.11,111.28,110.03,111.11,1438716.0,110.11,111.28,110.03,111.11,1438716.0
2023-07-21 10:50:00,111.09,111.25,110.42,110.62,1267977.0,111.09,111.25,110.42,110.62,1267977.0
2023-07-21 11:00:00,110.64,111.35,110.48,111.32,1217318.0,110.64,111.35,110.48,111.32,1217318.0
2023-07-21 11:10:00,111.33,111.58,111.0,111.0,1422770.0,111.33,111.58,111.0,111.0,1422770.0
2023-07-21 11:20:00,111.01,111.74,111.0,111.25,2019255.0,111.01,111.74,111.0,111.25,2019255.0
2023-07-21 11:30:00,111.26,111.43,110.99,111.28,1089988.0,111.26,111.43,110.99,111.28,1089988.0
2023-07-21 11:40:00,111.3,111.34,110.95,111.33,954656.0,111.3,111.34,110.95,111.33,954656.0
2023-07-21 11:50:00,111.34,111.55,111.03,111.28,1183961.0,111.34,111.55,111.03,111.28,1183961.0
2023-07-21 12:00:00,111.28,111.58,110.95,110.97,1053030.0,111.28,111.58,110.95,110.97,1053030.0
2023-07-21 12:10:00,111.0,111.15,110.66,111.15,1054555.0,111.0,111.15,110.66,111.15,1054555.0
2023-07-21 12:20:00,111.14,111.38,111.08,111.11,694975.0,111.14,111.38,111.08,111.11,694975.0
2023-07-21 12:30:00,111.1,111.44,111.08,111.26,683124.0,111.1,111.44,111.08,111.26,683124.0
2023-07-21 12:40:00,111.27,111.32,110.51,110.75,1217988.0,111.27,111.32,110.51,110.75,1217988.0
2023-07-21 12:50:00,110.76,111.22,110.67,111.19,605330.0,110.76,111.22,110.67,111.19,605330.0
2023-07-21 13:00:00,111.19,111.62,111.06,111.54,1147912.0,111.19,111.62,111.06,111.54,1147912.0
2023-07-21 13:10:00,111.53,111.74,111.47,111.61,883731.0,111.53,111.74,111.47,111.61,883731.0
2023-07-21 13:20:00,111.6,112.14,111.53,112.13,923507.0,111.6,112.14,111.53,112.13,923507.0
2023-07-21 13:30:00,112.14,112.28,111.85,112.22,1039183.0,112.14,112.28,111.85,112.22,1039183.0
2023-07-21 13:40:00,112.2,112.24,111.84,111.93,876118.0,112.2,112.24,111.84,111.93,876118.0
2023-07-21 13:50:00,111.93,112.3,111.91,112.16,759879.0,111.93,112.3,111.91,112.16,759879.0
2023-07-21 14:00:00,112.15,112.17,111.74,111.86,618837.0,112.15,112.17,111.74,111.86,618837.0
2023-07-21 14:10:00,111.85,111.89,111.28,111.36,1142609.0,111.85,111.89,111.28,111.36,1142609.0
2023-07-21 14:20:00,111.36,111.55,111.24,111.47,536434.0,111.36,111.55,111.24,111.47,536434.0
2023-07-21 14:30:00,111.48,111.49,111.15,111.28,500881.0,111.48,111.49,111.15,111.28,500881.0
2023-07-21 14:40:00,111.28,111.59,111.28,111.48,589606.0,111.28,111.59,111.28,111.48,589606.0
2023-07-21 14:50:00,111.47,111.49,111.06,111.22,566608.0,111.47,111.49,111.06,111.22,566608.0
2023-07-21 15:00:00,111.23,111.25,110.75,110.77,957096.0,111.23,111.25,110.75,110.77,957096.0
2023-07-21 15:10:00,110.76,110.97,110.58,110.96,877278.0,110.76,110.97,110.58,110.96,877278.0
2023-07-21 15:20:00,110.97,111.19,110.8,111.1,832443.0,110.97,111.19,110.8,111.1,832443.0
2023-07-21 15:30:00,111.1,111.12,110.85,110.95,765139.0,111.1,111.12,110.85,110.95,765139.0
2023-07-21 15:40:00,110.95,111.09,110.65,110.84,1060524.0,110.95,111.09,110.65,110.84,1060524.0
2023-07-21 15:50:00,110.82,111.4,110.56,110.89,2314097.0,110.82,111.4,110.56,110.89,2314097.0
2023-07-24 09:30:00,110.67,110.98,110.12,110.92,2122175.0,110.67,110.98,110.12,110.92,2122175.0
2023-07-24 09:40:00,110.92,110.96,109.63,109.8,1992653.0,110.92,110.96,109.63,109.8,1992653.0
2023-07-24 09:50:00,109.79,109.86,108.55,109.05,2597365.0,109.79,109.86,108.55,109.05,2597365.0
2023-07-24 10:00:00,109.03,109.72,108.97,109.64,1825064.0,109.03,109.72,108.97,109.64,1825064.0
2023-07-24 10:10:00,109.65,110.32,109.37,110.26,1833792.0,109.65,110.32,109.37,110.26,1833792.0
2023-07-24 10:20:00,110.28,110.79,110.18,110.58,1544912.0,110.28,110.79,110.18,110.58,1544912.0
2023-07-24 10:30:00,110.61,110.65,110.12,110.26,1255390.0,110.61,110.65,110.12,110.26,1255390.0
2023-07-24 10:40:00,110.27,110.52,109.91,110.07,938806.0,110.27,110.52,109.91,110.07,938806.0
2023-07-24 10:50:00,110.1,110.54,110.08,110.28,921406.0,110.1,110.54,110.08,110.28,921406.0
2023-07-24 11:00:00,110.3,110.49,110.09,110.35,797566.0,110.3,110.49,110.09,110.35,797566.0
2023-07-24 11:10:00,110.37,111.31,110.3,111.26,1443888.0,110.37,111.31,110.3,111.26,1443888.0
2023-07-24 11:20:00,111.27,111.3,110.47,110.48,990309.0,111.27,111.3,110.47,110.48,990309.0
2023-07-24 11:30:00,110.48,110.49,109.92,110.24,1508017.0,110.48,110.49,109.92,110.24,1508017.0
2023-07-24 11:40:00,110.24,110.65,110.06,110.63,686440.0,110.24,110.65,110.06,110.63,686440.0
2023-07-24 11:50:00,110.62,110.87,110.58,110.74,824522.0,110.62,110.87,110.58,110.74,824522.0
2023-07-24 12:00:00,110.74,111.0,110.51,110.73,778678.0,110.74,111.0,110.51,110.73,778678.0
2023-07-24 12:10:00,110.74,111.13,110.66,110.72,715204.0,110.74,111.13,110.66,110.72,715204.0
2023-07-24 12:20:00,110.71,110.92,110.58,110.9,567991.0,110.71,110.92,110.58,110.9,567991.0
2023-07-24 12:30:00,110.9,111.13,110.77,110.9,679627.0,110.9,111.13,110.77,110.9,679627.0
2023-07-24 12:40:00,110.9,111.06,110.68,110.81,675425.0,110.9,111.06,110.68,110.81,675425.0
2023-07-24 12:50:00,110.81,110.92,110.64,110.85,629126.0,110.81,110.92,110.64,110.85,629126.0
2023-07-24 13:00:00,110.85,110.92,110.51,110.74,708232.0,110.85,110.92,110.51,110.74,708232.0
2023-07-24 13:10:00,110.76,110.89,110.7,110.76,491508.0,110.76,110.89,110.7,110.76,491508.0
2023-07-24 13:20:00,110.77,111.14,110.7,110.8,690902.0,110.77,111.14,110.7,110.8,690902.0
2023-07-24 13:30:00,110.8,110.94,110.66,110.82,661989.0,110.8,110.94,110.66,110.82,661989.0
2023-07-24 13:40:00,110.83,110.89,110.72,110.87,455441.0,110.83,110.89,110.72,110.87,455441.0
2023-07-24 13:50:00,110.88,111.01,110.77,110.87,575809.0,110.88,111.01,110.77,110.87,575809.0
2023-07-24 14:00:00,110.89,111.25,110.81,111.07,702494.0,110.89,111.25,110.81,111.07,702494.0
2023-07-24 14:10:00,111.07,111.25,110.85,110.92,929991.0,111.07,111.25,110.85,110.92,929991.0
2023-07-24 14:20:00,110.92,111.1,110.83,110.97,557503.0,110.92,111.1,110.83,110.97,557503.0
2023-07-24 14:30:00,110.95,111.06,110.71,110.78,587515.0,110.95,111.06,110.71,110.78,587515.0
2023-07-24 14:40:00,110.8,111.0,110.65,110.75,634220.0,110.8,111.0,110.65,110.75,634220.0
2023-07-24 14:50:00,110.74,111.03,110.73,110.89,462614.0,110.74,111.03,110.73,110.89,462614.0
2023-07-24 15:00:00,110.88,110.9,110.58,110.61,528570.0,110.88,110.9,110.58,110.61,528570.0
2023-07-24 15:10:00,110.62,110.67,110.43,110.48,475629.0,110.62,110.67,110.43,110.48,475629.0
2023-07-24 15:20:00,110.49,110.57,110.21,110.27,777076.0,110.49,110.57,110.21,110.27,777076.0
2023-07-24 15:30:00,110.27,110.61,110.26,110.45,842790.0,110.27,110.61,110.26,110.45,842790.0
2023-07-24 15:40:00,110.45,110.6,110.43,110.48,885835.0,110.45,110.6,110.43,110.48,885835.0
2023-07-24 15:50:00,110.49,110.61,110.38,110.61,1435461.0,110.49,110.61,110.38,110.61,1435461.0
2023-07-25 09:30:00,111.15,112.27,111.0,111.62,2338138.0,111.15,112.27,111.0,111.62,2338138.0
2023-07-25 09:40:00,111.65,112.55,111.57,111.99,2052943.0,111.65,112.55,111.57,111.99,2052943.0
2023-07-25 09:50:00,112.0,112.45,111.56,112.36,1625498.0,112.0,112.45,111.56,112.36,1625498.0
2023-07-25 10:00:00,112.36,112.75,112.0,112.04,1527760.0,112.36,112.75,112.0,112.04,1527760.0
2023-07-25 10:10:00,112.03,112.38,111.72,111.8,1352841.0,112.03,112.38,111.72,111.8,1352841.0
2023-07-25 10:20:00,111.8,112.52,111.77,112.31,1127400.0,111.8,112.52,111.77,112.31,1127400.0
2023-07-25 10:30:00,112.32,112.74,112.07,112.66,1146661.0,112.32,112.74,112.07,112.66,1146661.0
2023-07-25 10:40:00,112.63,112.7,112.23,112.42,805161.0,112.63,112.7,112.23,112.42,805161.0
2023-07-25 10:50:00,112.42,112.43,111.87,112.01,808240.0,112.42,112.43,111.87,112.01,808240.0
2023-07-25 11:00:00,112.01,112.14,111.88,112.09,637390.0,112.01,112.14,111.88,112.09,637390.0
2023-07-25 11:10:00,112.1,112.21,111.91,112.06,604771.0,112.1,112.21,111.91,112.06,604771.0
2023-07-25 11:20:00,112.04,112.1,111.68,112.07,787375.0,112.04,112.1,111.68,112.07,787375.0
2023-07-25 11:30:00,112.08,112.46,111.97,112.39,671207.0,112.08,112.46,111.97,112.39,671207.0
2023-07-25 11:40:00,112.39,112.68,112.38,112.57,737388.0,112.39,112.68,112.38,112.57,737388.0
2023-07-25 11:50:00,112.58,112.68,112.48,112.53,527373.0,112.58,112.68,112.48,112.53,527373.0
2023-07-25 12:00:00,112.54,112.55,112.24,112.34,543458.0,112.54,112.55,112.24,112.34,543458.0
2023-07-25 12:10:00,112.34,112.65,112.24,112.65,478121.0,112.34,112.65,112.24,112.65,478121.0
2023-07-25 12:20:00,112.64,112.66,112.22,112.57,652599.0,112.64,112.66,112.22,112.57,652599.0
2023-07-25 12:30:00,112.57,112.71,112.44,112.67,557098.0,112.57,112.71,112.44,112.67,557098.0
2023-07-25 12:40:00,112.67,112.86,112.51,112.85,789979.0,112.67,112.86,112.51,112.85,789979.0
2023-07-25 12:50:00,112.86,112.99,112.81,112.92,654070.0,112.86,112.99,112.81,112.92,654070.0
2023-07-25 13:00:00,112.91,113.02,112.46,112.65,958033.0,112.91,113.02,112.46,112.65,958033.0
2023-07-25 13:10:00,112.66,112.98,112.57,112.83,578469.0,112.66,112.98,112.57,112.83,578469.0
2023-07-25 13:20:00,112.84,113.01,112.81,112.92,399575.0,112.84,113.01,112.81,112.92,399575.0
2023-07-25 13:30:00,112.92,112.97,112.72,112.84,407293.0,112.92,112.97,112.72,112.84,407293.0
2023-07-25 13:40:00,112.84,112.87,112.68,112.75,360502.0,112.84,112.87,112.68,112.75,360502.0
2023-07-25 13:50:00,112.75,112.88,112.67,112.78,304974.0,112.75,112.88,112.67,112.78,304974.0
2023-07-25 14:00:00,112.79,112.84,112.63,112.76,346287.0,112.79,112.84,112.63,112.76,346287.0
2023-07-25 14:10:00,112.76,113.02,112.73,113.02,498081.0,112.76,113.02,112.73,113.02,498081.0
2023-07-25 14:20:00,113.01,113.57,112.94,113.47,1352942.0,113.01,113.57,112.94,113.47,1352942.0
2023-07-25 14:30:00,113.48,114.04,113.46,113.92,1638137.0,113.48,114.04,113.46,113.92,1638137.0
2023-07-25 14:40:00,113.93,114.05,113.72,113.74,1285656.0,113.93,114.05,113.72,113.74,1285656.0
2023-07-25 14:50:00,113.74,113.92,113.28,113.37,990080.0,113.74,113.92,113.28,113.37,990080.0
2023-07-25 15:00:00,113.38,113.77,113.32,113.72,875877.0,113.38,113.77,113.32,113.72,875877.0
2023-07-25 15:10:00,113.73,113.97,113.7,113.79,744936.0,113.73,113.97,113.7,113.79,744936.0
2023-07-25 15:20:00,113.79,113.84,113.42,113.48,675335.0,113.79,113.84,113.42,113.48,675335.0
2023-07-25 15:30:00,113.48,113.81,113.34,113.53,904530.0,113.48,113.81,113.34,113.53,904530.0
2023-07-25 15:40:00,113.53,113.66,113.32,113.57,779495.0,113.53,113.66,113.32,113.57,779495.0
2023-07-25 15:50:00,113.56,113.57,112.83,113.0,1829400.0,113.56,113.57,112.83,113.0,1829400.0
2023-07-26 09:30:00,111.91,112.01,109.82,110.47,3625127.0,111.91,112.01,109.82,110.47,3625127.0
2023-07-26 09:40:00,110.49,111.0,109.84,109.9,2756020.0,110.49,111.0,109.84,109.9,2756020.0
2023-07-26 09:50:00,109.9,111.08,109.89,110.73,1866482.0,109.9,111.08,109.89,110.73,1866482.0
2023-07-26 10:00:00,110.75,111.34,110.71,111.1,1431415.0,110.75,111.34,110.71,111.1,1431415.0
2023-07-26 10:10:00,111.12,111.42,110.98,111.17,1156610.0,111.12,111.42,110.98,111.17,1156610.0
2023-07-26 10:20:00,111.15,111.23,110.44,110.47,1419427.0,111.15,111.23,110.44,110.47,1419427.0
2023-07-26 10:30:00,110.47,110.88,110.46,110.59,874717.0,110.47,110.88,110.46,110.59,874717.0
2023-07-26 10:40:00,110.6,110.95,110.41,110.45,726550.0,110.6,110.95,110.41,110.45,726550.0
2023-07-26 10:50:00,110.43,110.46,109.57,109.71,1659700.0,110.43,110.46,109.57,109.71,1659700.0
2023-07-26 11:00:00,109.7,109.91,109.48,109.78,1279651.0,109.7,109.91,109.48,109.78,1279651.0
2023-07-26 11:10:00,109.76,110.06,109.56,109.93,969910.0,109.76,110.06,109.56,109.93,969910.0
2023-07-26 11:20:00,109.93,110.09,109.82,109.89,612801.0,109.93,110.09,109.82,109.89,612801.0
2023-07-26 11:30:00,109.9,110.12,109.86,109.99,433257.0,109.9,110.12,109.86,109.99,433257.0
2023-07-26 11:40:00,109.99,110.27,109.93,110.19,594379.0,109.99,110.27,109.93,110.19,594379.0
2023-07-26 11:50:00,110.19,110.48,110.15,110.4,683672.0,110.19,110.48,110.15,110.4,683672.0
2023-07-26 12:00:00,110.4,110.46,110.2,110.4,432235.0,110.4,110.46,110.2,110.4,432235.0
2023-07-26 12:10:00,110.4,110.59,110.23,110.33,471642.0,110.4,110.59,110.23,110.33,471642.0
2023-07-26 12:20:00,110.32,110.33,109.96,110.01,575906.0,110.32,110.33,109.96,110.01,575906.0
2023-07-26 12:30:00,110.01,110.22,109.99,110.17,365086.0,110.01,110.22,109.99,110.17,365086.0
2023-07-26 12:40:00,110.18,110.3,110.09,110.18,342914.0,110.18,110.3,110.09,110.18,342914.0
2023-07-26 12:50:00,110.19,110.34,110.11,110.3,354156.0,110.19,110.34,110.11,110.3,354156.0
2023-07-26 13:00:00,110.3,110.53,110.25,110.48,485950.0,110.3,110.53,110.25,110.48,485950.0
2023-07-26 13:10:00,110.48,110.58,110.41,110.51,314521.0,110.48,110.58,110.41,110.51,314521.0
2023-07-26 13:20:00,110.51,110.79,110.4,110.77,406496.0,110.51,110.79,110.4,110.77,406496.0
2023-07-26 13:30:00,110.77,110.87,110.65,110.84,439426.0,110.77,110.87,110.65,110.84,439426.0
2023-07-26 13:40:00,110.84,110.95,110.71,110.91,318527.0,110.84,110.95,110.71,110.91,318527.0
2023-07-26 13:50:00,110.93,110.96,110.68,110.71,362134.0,110.93,110.96,110.68,110.71,362134.0
2023-07-26 14:00:00,110.69,111.19,110.47,111.14,842363.0,110.69,111.19,110.47,111.14,842363.0
2023-07-26 14:10:00,111.13,111.43,111.08,111.24,892912.0,111.13,111.43,111.08,111.24,892912.0
2023-07-26 14:20:00,111.23,111.36,110.85,110.91,619032.0,111.23,111.36,110.85,110.91,619032.0
2023-07-26 14:30:00,110.91,112.15,110.86,112.11,1254502.0,110.91,112.15,110.86,112.11,1254502.0
2023-07-26 14:40:00,112.11,112.36,111.57,111.67,1569518.0,112.11,112.36,111.57,111.67,1569518.0
2023-07-26 14:50:00,111.66,111.92,111.39,111.56,1213544.0,111.66,111.92,111.39,111.56,1213544.0
2023-07-26 15:00:00,111.6,111.79,110.52,110.67,1386658.0,111.6,111.79,110.52,110.67,1386658.0
2023-07-26 15:10:00,110.66,110.85,110.2,110.43,1367654.0,110.66,110.85,110.2,110.43,1367654.0
2023-07-26 15:20:00,110.41,110.83,110.32,110.42,1405684.0,110.41,110.83,110.32,110.42,1405684.0
2023-07-26 15:30:00,110.43,110.63,110.08,110.33,1465450.0,110.43,110.63,110.08,110.33,1465450.0
2023-07-26 15:40:00,110.33,110.76,110.32,110.45,1232648.0,110.33,110.76,110.32,110.45,1232648.0
2023-07-26 15:50:00,110.45,110.46,109.3,110.09,3429011.0,110.45,110.46,109.3,110.09,3429011.0
2023-07-27 09:30:00,111.79,112.32,110.72,111.65,3924733.0,111.79,112.32,110.72,111.65,3924733.0
2023-07-27 09:40:00,111.66,113.15,111.66,113.07,2629484.0,111.66,113.15,111.66,113.07,2629484.0
2023-07-27 09:50:00,113.11,113.27,112.56,112.63,2219963.0,113.11,113.27,112.56,112.63,2219963.0
2023-07-27 10:00:00,112.64,113.87,112.56,112.78,2579279.0,112.64,113.87,112.56,112.78,2579279.0
2023-07-27 10:10:00,112.79,112.89,112.02,112.42,2125726.0,112.79,112.89,112.02,112.42,2125726.0
2023-07-27 10:20:00,112.41,112.49,111.36,111.39,1793667.0,112.41,112.49,111.36,111.39,1793667.0
2023-07-27 10:30:00,111.39,112.08,111.32,112.08,1710394.0,111.39,112.08,111.32,112.08,1710394.0
2023-07-27 10:40:00,112.06,113.04,112.02,112.81,2054381.0,112.06,113.04,112.02,112.81,2054381.0
2023-07-27 10:50:00,112.81,112.89,112.22,112.39,1661712.0,112.81,112.89,112.22,112.39,1661712.0
2023-07-27 11:00:00,112.4,112.95,112.39,112.74,1424820.0,112.4,112.95,112.39,112.74,1424820.0
2023-07-27 11:10:00,112.73,112.86,111.84,111.94,1488862.0,112.73,112.86,111.84,111.94,1488862.0
2023-07-27 11:20:00,111.92,113.21,111.85,113.19,1839230.0,111.92,113.21,111.85,113.19,1839230.0
2023-07-27 11:30:00,113.2,113.79,113.19,113.48,1727735.0,113.2,113.79,113.19,113.48,1727735.0
2023-07-27 11:40:00,113.49,113.7,113.11,113.19,1203766.0,113.49,113.7,113.11,113.19,1203766.0
2023-07-27 11:50:00,113.21,113.47,113.14,113.27,804495.0,113.21,113.47,113.14,113.27,804495.0
2023-07-27 12:00:00,113.26,113.77,113.23,113.75,988630.0,113.26,113.77,113.23,113.75,988630.0
2023-07-27 12:10:00,113.75,114.16,113.7,114.14,1492276.0,113.75,114.16,113.7,114.14,1492276.0
2023-07-27 12:20:00,114.14,114.44,114.0,114.39,1332332.0,114.14,114.44,114.0,114.39,1332332.0
2023-07-27 12:30:00,114.4,114.66,114.15,114.6,1186256.0,114.4,114.66,114.15,114.6,1186256.0
2023-07-27 12:40:00,114.61,115.08,114.53,114.62,1440224.0,114.61,115.08,114.53,114.62,1440224.0
2023-07-27 12:50:00,114.62,114.69,114.25,114.69,1035867.0,114.62,114.69,114.25,114.69,1035867.0
2023-07-27 13:00:00,114.69,114.9,113.76,114.06,1408860.0,114.69,114.9,113.76,114.06,1408860.0
2023-07-27 13:10:00,114.06,114.31,113.66,113.89,1079556.0,114.06,114.31,113.66,113.89,1079556.0
2023-07-27 13:20:00,113.85,113.87,113.24,113.27,975450.0,113.85,113.87,113.24,113.27,975450.0
2023-07-27 13:30:00,113.28,113.28,112.92,113.06,1313288.0,113.28,113.28,112.92,113.06,1313288.0
2023-07-27 13:40:00,113.06,113.4,113.0,113.26,913091.0,113.06,113.4,113.0,113.26,913091.0
2023-07-27 13:50:00,113.27,113.32,112.98,113.17,863823.0,113.27,113.32,112.98,113.17,863823.0
2023-07-27 14:00:00,113.16,113.31,112.58,112.66,1144359.0,113.16,113.31,112.58,112.66,1144359.0
2023-07-27 14:10:00,112.67,112.71,112.08,112.58,1376428.0,112.67,112.71,112.08,112.58,1376428.0
2023-07-27 14:20:00,112.59,112.83,111.73,111.74,1442022.0,112.59,112.83,111.73,111.74,1442022.0
2023-07-27 14:30:00,111.73,111.97,110.79,111.06,1787880.0,111.73,111.97,110.79,111.06,1787880.0
2023-07-27 14:40:00,111.05,111.54,111.02,111.34,1313915.0,111.05,111.54,111.02,111.34,1313915.0
2023-07-27 14:50:00,111.33,111.35,110.72,110.74,987374.0,111.33,111.35,110.72,110.74,987374.0
2023-07-27 15:00:00,110.73,110.99,110.51,110.84,1162604.0,110.73,110.99,110.51,110.84,1162604.0
2023-07-27 15:10:00,110.84,111.4,110.76,111.4,1422468.0,110.84,111.4,110.76,111.4,1422468.0
2023-07-27 15:20:00,111.4,111.47,111.0,111.14,944705.0,111.4,111.47,111.0,111.14,944705.0
2023-07-27 15:30:00,111.14,111.35,110.82,111.09,1013684.0,111.14,111.35,110.82,111.09,1013684.0
2023-07-27 15:40:00,111.1,111.17,110.54,110.84,1132576.0,111.1,111.17,110.54,110.84,1132576.0
2023-07-27 15:50:00,110.85,111.3,110.85,111.12,1789768.0,110.85,111.3,110.85,111.12,1789768.0
2023-07-28 09:30:00,113.38,113.92,112.44,113.04,3706920.0,113.38,113.92,112.44,113.04,3706920.0
2023-07-28 09:40:00,113.04,113.51,112.67,113.34,1698409.0,113.04,113.51,112.67,113.34,1698409.0
2023-07-28 09:50:00,113.37,113.76,113.08,113.19,1528841.0,113.37,113.76,113.08,113.19,1528841.0
2023-07-28 10:00:00,113.22,113.61,112.96,113.41,1640874.0,113.22,113.61,112.96,113.41,1640874.0
2023-07-28 10:10:00,113.42,114.06,113.39,113.81,1549996.0,113.42,114.06,113.39,113.81,1549996.0
2023-07-28 10:20:00,113.82,113.82,113.3,113.44,1533574.0,113.82,113.82,113.3,113.44,1533574.0
2023-07-28 10:30:00,113.43,114.29,113.43,114.01,1560225.0,113.43,114.29,113.43,114.01,1560225.0
2023-07-28 10:40:00,114.0,114.21,113.31,113.79,1605070.0,114.0,114.21,113.31,113.79,1605070.0
2023-07-28 10:50:00,113.8,114.09,113.62,114.0,1240690.0,113.8,114.09,113.62,114.0,1240690.0
2023-07-28 11:00:00,114.0,114.18,113.93,113.99,991948.0,114.0,114.18,113.93,113.99,991948.0
2023-07-28 11:10:00,113.99,114.47,113.85,114.46,1125400.0,113.99,114.47,113.85,114.46,1125400.0
2023-07-28 11:20:00,114.46,114.56,114.34,114.42,1005336.0,114.46,114.56,114.34,114.42,1005336.0
2023-07-28 11:30:00,114.41,114.86,114.3,114.78,1189398.0,114.41,114.86,114.3,114.78,1189398.0
2023-07-28 11:40:00,114.77,114.84,114.37,114.51,821540.0,114.77,114.84,114.37,114.51,821540.0
2023-07-28 11:50:00,114.51,114.64,114.39,114.55,791719.0,114.51,114.64,114.39,114.55,791719.0
2023-07-28 12:00:00,114.55,114.69,114.12,114.12,954845.0,114.55,114.69,114.12,114.12,954845.0
2023-07-28 12:10:00,114.11,114.38,114.01,114.28,914872.0,114.11,114.38,114.01,114.28,914872.0
2023-07-28 12:20:00,114.26,114.64,114.07,114.64,1067385.0,114.26,114.64,114.07,114.64,1067385.0
2023-07-28 12:30:00,114.63,114.64,114.01,114.09,813866.0,114.63,114.64,114.01,114.09,813866.0
2023-07-28 12:40:00,114.11,114.19,113.87,114.05,800855.0,114.11,114.19,113.87,114.05,800855.0
2023-07-28 12:50:00,114.05,114.28,113.9,114.01,864853.0,114.05,114.28,113.9,114.01,864853.0
2023-07-28 13:00:00,114.01,114.01,113.64,113.69,948023.0,114.01,114.01,113.64,113.69,948023.0
2023-07-28 13:10:00,113.69,113.83,113.57,113.64,704556.0,113.69,113.83,113.57,113.64,704556.0
2023-07-28 13:20:00,113.63,113.63,113.37,113.44,717311.0,113.63,113.63,113.37,113.44,717311.0
2023-07-28 13:30:00,113.43,113.52,113.2,113.26,865309.0,113.43,113.52,113.2,113.26,865309.0
2023-07-28 13:40:00,113.27,113.28,112.57,112.81,1401262.0,113.27,113.28,112.57,112.81,1401262.0
2023-07-28 13:50:00,112.82,113.3,112.8,113.28,1044145.0,112.82,113.3,112.8,113.28,1044145.0
2023-07-28 14:00:00,113.28,113.35,112.99,113.0,860247.0,113.28,113.35,112.99,113.0,860247.0
2023-07-28 14:10:00,113.01,113.09,112.76,112.85,868066.0,113.01,113.09,112.76,112.85,868066.0
2023-07-28 14:20:00,112.86,113.1,112.8,113.0,647501.0,112.86,113.1,112.8,113.0,647501.0
2023-07-28 14:30:00,112.99,113.18,112.91,112.97,777164.0,112.99,113.18,112.91,112.97,777164.0
2023-07-28 14:40:00,112.98,113.64,112.96,113.59,889524.0,112.98,113.64,112.96,113.59,889524.0
2023-07-28 14:50:00,113.59,113.61,113.15,113.24,716984.0,113.59,113.61,113.15,113.24,716984.0
2023-07-28 15:00:00,113.23,113.43,113.13,113.29,865848.0,113.23,113.43,113.13,113.29,865848.0
2023-07-28 15:10:00,113.29,113.35,113.09,113.15,730887.0,113.29,113.35,113.09,113.15,730887.0
2023-07-28 15:20:00,113.14,113.28,112.89,112.9,1140808.0,113.14,113.28,112.89,112.9,1140808.0
2023-07-28 15:30:00,112.9,113.17,112.78,113.01,966743.0,112.9,113.17,112.78,113.01,966743.0
2023-07-28 15:40:00,113.0,113.2,112.84,112.84,1002902.0,113.0,113.2,112.84,112.84,1002902.0
2023-07-28 15:50:00,112.84,113.06,112.71,112.95,2153710.0,112.84,113.06,112.71,112.95,2153710.0
2023-07-31 09:30:00,114.13,114.3,113.51,114.05,2868993.0,114.13,114.3,113.51,114.05,2868993.0
2023-07-31 09:40:00,114.03,114.2,113.38,113.47,1807635.0,114.03,114.2,113.38,113.47,1807635.0
2023-07-31 09:50:00,113.45,113.65,112.77,113.05,2247332.0,113.45,113.65,112.77,113.05,2247332.0
2023-07-31 10:00:00,113.07,113.34,112.8,113.21,1803696.0,113.07,113.34,112.8,113.21,1803696.0
2023-07-31 10:10:00,113.22,113.52,113.03,113.18,1396617.0,113.22,113.52,113.03,113.18,1396617.0
2023-07-31 10:20:00,113.16,113.39,113.09,113.2,1178851.0,113.16,113.39,113.09,113.2,1178851.0
2023-07-31 10:30:00,113.19,113.38,112.35,112.75,1959501.0,113.19,113.38,112.35,112.75,1959501.0
2023-07-31 10:40:00,112.75,113.02,112.64,112.94,1364221.0,112.75,113.02,112.64,112.94,1364221.0
2023-07-31 10:50:00,112.92,113.18,112.78,112.93,972833.0,112.92,113.18,112.78,112.93,972833.0
2023-07-31 11:00:00,112.91,113.2,112.82,113.13,827088.0,112.91,113.2,112.82,113.13,827088.0
2023-07-31 11:10:00,113.13,113.26,112.86,112.89,799557.0,113.13,113.26,112.86,112.89,799557.0
2023-07-31 11:20:00,112.88,112.99,112.6,112.86,782703.0,112.88,112.99,112.6,112.86,782703.0
2023-07-31 11:30:00,112.87,113.18,112.69,113.16,951936.0,112.87,113.18,112.69,113.16,951936.0
2023-07-31 11:40:00,113.16,113.21,113.02,113.15,659681.0,113.16,113.21,113.02,113.15,659681.0
2023-07-31 11:50:00,113.15,113.23,112.8,113.22,807014.0,113.15,113.23,112.8,113.22,807014.0
2023-07-31 12:00:00,113.21,113.3,113.05,113.22,583470.0,113.21,113.3,113.05,113.22,583470.0
2023-07-31 12:10:00,113.23,113.45,112.93,113.44,1068112.0,113.23,113.45,112.93,113.44,1068112.0
2023-07-31 12:20:00,113.44,113.74,113.37,113.7,1612406.0,113.44,113.74,113.37,113.7,1612406.0
2023-07-31 12:30:00,113.69,113.84,113.53,113.77,976622.0,113.69,113.84,113.53,113.77,976622.0
2023-07-31 12:40:00,113.77,113.88,113.7,113.84,790861.0,113.77,113.88,113.7,113.84,790861.0
2023-07-31 12:50:00,113.84,113.86,113.63,113.74,883468.0,113.84,113.86,113.63,113.74,883468.0
2023-07-31 13:00:00,113.72,113.98,113.55,113.93,824953.0,113.72,113.98,113.55,113.93,824953.0
2023-07-31 13:10:00,113.93,114.02,113.65,113.67,808289.0,113.93,114.02,113.65,113.67,808289.0
2023-07-31 13:20:00,113.67,114.09,113.62,113.91,862267.0,113.67,114.09,113.62,113.91,862267.0
2023-07-31 13:30:00,113.93,114.1,113.87,113.97,719860.0,113.93,114.1,113.87,113.97,719860.0
2023-07-31 13:40:00,113.97,114.14,113.82,114.14,796845.0,113.97,114.14,113.82,114.14,796845.0
2023-07-31 13:50:00,114.14,114.24,113.88,114.01,755413.0,114.14,114.24,113.88,114.01,755413.0
2023-07-31 14:00:00,114.04,114.32,113.98,114.22,1004647.0,114.04,114.32,113.98,114.22,1004647.0
2023-07-31 14:10:00,114.22,114.68,114.19,114.65,1297519.0,114.22,114.68,114.19,114.65,1297519.0
2023-07-31 14:20:00,114.66,114.66,114.2,114.3,966614.0,114.66,114.66,114.2,114.3,966614.0
2023-07-31 14:30:00,114.3,114.31,114.02,114.19,862188.0,114.3,114.31,114.02,114.19,862188.0
2023-07-31 14:40:00,114.2,114.35,114.11,114.24,672414.0,114.2,114.35,114.11,114.24,672414.0
2023-07-31 14:50:00,114.25,114.48,114.17,114.38,771587.0,114.25,114.48,114.17,114.38,771587.0
2023-07-31 15:00:00,114.39,114.42,114.12,114.14,745481.0,114.39,114.42,114.12,114.14,745481.0
2023-07-31 15:10:00,114.14,114.21,113.98,114.16,704969.0,114.14,114.21,113.98,114.16,704969.0
2023-07-31 15:20:00,114.17,114.19,113.82,113.87,751966.0,114.17,114.19,113.82,113.87,751966.0
2023-07-31 15:30:00,113.88,113.96,113.69,113.89,892999.0,113.88,113.96,113.69,113.89,892999.0
2023-07-31 15:40:00,113.89,114.0,113.75,113.79,1022599.0,113.89,114.0,113.75,113.79,1022599.0
2023-07-31 15:50:00,113.79,114.43,113.79,114.43,2453604.0,113.79,114.43,113.79,114.43,2453604.0
2023-08-01 09:30:00,114.26,114.39,113.16,114.0,2696005.0,114.26,114.39,113.16,114.0,2696005.0
2023-08-01 09:40:00,114.0,115.25,113.76,115.12,3145089.0,114.0,115.25,113.76,115.12,3145089.0
2023-08-01 09:50:00,115.16,115.65,114.81,114.92,2871384.0,115.16,115.65,114.81,114.92,2871384.0
2023-08-01 10:00:00,114.95,115.59,114.5,115.54,2805149.0,114.95,115.59,114.5,115.54,2805149.0
2023-08-01 10:10:00,115.54,115.58,114.54,114.66,2208009.0,115.54,115.58,114.54,114.66,2208009.0
2023-08-01 10:20:00,114.66,115.99,114.52,115.98,2441435.0,114.66,115.99,114.52,115.98,2441435.0
2023-08-01 10:30:00,115.99,116.7,115.98,116.68,3151902.0,115.99,116.7,115.98,116.68,3151902.0
2023-08-01 10:40:00,116.69,116.78,116.37,116.69,1974336.0,116.69,116.78,116.37,116.69,1974336.0
2023-08-01 10:50:00,116.68,117.49,116.65,117.32,2657258.0,116.68,117.49,116.65,117.32,2657258.0
2023-08-01 11:00:00,117.34,117.61,116.71,116.76,2135965.0,117.34,117.61,116.71,116.76,2135965.0
2023-08-01 11:10:00,116.76,116.88,116.08,116.18,2041704.0,116.76,116.88,116.08,116.18,2041704.0
2023-08-01 11:20:00,116.18,116.44,115.99,116.29,1785154.0,116.18,116.44,115.99,116.29,1785154.0
2023-08-01 11:30:00,116.28,116.48,116.05,116.46,1327635.0,116.28,116.48,116.05,116.46,1327635.0
2023-08-01 11:40:00,116.47,116.47,116.01,116.37,1005020.0,116.47,116.47,116.01,116.37,1005020.0
2023-08-01 11:50:00,116.39,116.88,116.35,116.81,1420199.0,116.39,116.88,116.35,116.81,1420199.0
2023-08-01 12:00:00,116.81,117.04,116.69,116.88,1112263.0,116.81,117.04,116.69,116.88,1112263.0
2023-08-01 12:10:00,116.88,117.18,116.86,116.98,1116456.0,116.88,117.18,116.86,116.98,1116456.0
2023-08-01 12:20:00,116.98,117.35,116.89,117.23,1364571.0,116.98,117.35,116.89,117.23,1364571.0
2023-08-01 12:30:00,117.23,117.24,116.66,116.92,1400458.0,117.23,117.24,116.66,116.92,1400458.0
2023-08-01 12:40:00,116.91,117.12,116.86,117.0,914608.0,116.91,117.12,116.86,117.0,914608.0
2023-08-01 12:50:00,117.0,117.18,116.87,117.04,808666.0,117.0,117.18,116.87,117.04,808666.0
2023-08-01 13:00:00,117.03,117.31,117.0,117.2,850011.0,117.03,117.31,117.0,117.2,850011.0
2023-08-01 13:10:00,117.18,117.38,117.07,117.35,923691.0,117.18,117.38,117.07,117.35,923691.0
2023-08-01 13:20:00,117.34,117.42,117.12,117.28,931050.0,117.34,117.42,117.12,117.28,931050.0
2023-08-01 13:30:00,117.27,117.28,116.72,116.88,922271.0,117.27,117.28,116.72,116.88,922271.0
2023-08-01 13:40:00,116.88,117.34,116.76,117.32,974529.0,116.88,117.34,116.76,117.32,974529.0
2023-08-01 13:50:00,117.33,117.55,117.27,117.51,1146971.0,117.33,117.55,117.27,117.51,1146971.0
2023-08-01 14:00:00,117.51,117.83,117.42,117.73,1694922.0,117.51,117.83,117.42,117.73,1694922.0
2023-08-01 14:10:00,117.73,117.88,117.6,117.73,1079724.0,117.73,117.88,117.6,117.73,1079724.0
2023-08-01 14:20:00,117.74,117.86,117.38,117.44,1093343.0,117.74,117.86,117.38,117.44,1093343.0
2023-08-01 14:30:00,117.44,117.73,117.36,117.67,840127.0,117.44,117.73,117.36,117.67,840127.0
2023-08-01 14:40:00,117.68,117.98,117.55,117.95,1038128.0,117.68,117.98,117.55,117.95,1038128.0
2023-08-01 14:50:00,117.96,118.0,117.67,117.75,1157641.0,117.96,118.0,117.67,117.75,1157641.0
2023-08-01 15:00:00,117.75,118.01,117.68,117.99,1233585.0,117.75,118.01,117.68,117.99,1233585.0
2023-08-01 15:10:00,118.0,118.19,117.83,117.94,1627222.0,118.0,118.19,117.83,117.94,1627222.0
2023-08-01 15:20:00,117.95,117.96,117.19,117.72,2626174.0,117.95,117.96,117.19,117.72,2626174.0
2023-08-01 15:30:00,117.73,117.97,117.51,117.64,1945725.0,117.73,117.97,117.51,117.64,1945725.0
2023-08-01 15:40:00,117.64,117.74,117.36,117.59,1792190.0,117.64,117.74,117.36,117.59,1792190.0
2023-08-01 15:50:00,117.59,117.81,117.41,117.64,3027589.0,117.59,117.81,117.41,117.64,3027589.0
2023-08-02 09:30:00,119.49,119.5,115.74,116.44,10168425.0,119.49,119.5,115.74,116.44,10168425.0
2023-08-02 09:40:00,116.45,116.77,114.71,115.36,6101079.0,116.45,116.77,114.71,115.36,6101079.0
2023-08-02 09:50:00,115.34,115.47,113.32,113.69,6224315.0,115.34,115.47,113.32,113.69,6224315.0
2023-08-02 10:00:00,113.71,113.87,112.1,112.17,6442173.0,113.71,113.87,112.1,112.17,6442173.0
2023-08-02 10:10:00,112.16,112.25,110.93,111.67,7237346.0,112.16,112.25,110.93,111.67,7237346.0
2023-08-02 10:20:00,111.65,112.39,111.21,112.12,5420526.0,111.65,112.39,111.21,112.12,5420526.0
2023-08-02 10:30:00,112.1,112.46,111.67,112.34,3912857.0,112.1,112.46,111.67,112.34,3912857.0
2023-08-02 10:40:00,112.35,112.44,111.35,111.53,3168917.0,112.35,112.44,111.35,111.53,3168917.0
2023-08-02 10:50:00,111.52,111.95,110.02,110.05,5154357.0,111.52,111.95,110.02,110.05,5154357.0
2023-08-02 11:00:00,110.04,110.17,109.14,110.05,6305361.0,110.04,110.17,109.14,110.05,6305361.0
2023-08-02 11:10:00,110.06,110.34,109.55,109.94,3160027.0,110.06,110.34,109.55,109.94,3160027.0
2023-08-02 11:20:00,109.97,110.39,109.28,109.89,3250318.0,109.97,110.39,109.28,109.89,3250318.0
2023-08-02 11:30:00,109.9,110.39,109.6,110.14,2434068.0,109.9,110.39,109.6,110.14,2434068.0
2023-08-02 11:40:00,110.14,110.28,109.2,109.23,2816327.0,110.14,110.28,109.2,109.23,2816327.0
2023-08-02 11:50:00,109.24,109.62,108.59,108.59,4058805.0,109.24,109.62,108.59,108.59,4058805.0
2023-08-02 12:00:00,108.59,108.67,107.67,107.97,4107241.0,108.59,108.67,107.67,107.97,4107241.0
2023-08-02 12:10:00,107.95,108.25,107.38,108.09,3424549.0,107.95,108.25,107.38,108.09,3424549.0
2023-08-02 12:20:00,108.08,108.52,107.75,108.35,3109619.0,108.08,108.52,107.75,108.35,3109619.0
2023-08-02 12:30:00,108.37,109.22,108.26,108.87,3548112.0,108.37,109.22,108.26,108.87,3548112.0
2023-08-02 12:40:00,108.89,109.88,108.82,109.54,3350783.0,108.89,109.88,108.82,109.54,3350783.0
2023-08-02 12:50:00,109.56,109.91,109.17,109.81,3025166.0,109.56,109.91,109.17,109.81,3025166.0
2023-08-02 13:00:00,109.8,110.5,109.59,110.46,2999821.0,109.8,110.5,109.59,110.46,2999821.0
2023-08-02 13:10:00,110.44,110.76,110.01,110.45,3710496.0,110.44,110.76,110.01,110.45,3710496.0
2023-08-02 13:20:00,110.47,110.6,109.72,110.04,3489496.0,110.47,110.6,109.72,110.04,3489496.0
2023-08-02 13:30:00,110.03,110.42,109.98,110.29,1954884.0,110.03,110.42,109.98,110.29,1954884.0
2023-08-02 13:40:00,110.28,110.46,109.56,109.66,2183596.0,110.28,110.46,109.56,109.66,2183596.0
2023-08-02 13:50:00,109.67,109.92,109.27,109.55,1924270.0,109.67,109.92,109.27,109.55,1924270.0
2023-08-02 14:00:00,109.57,110.49,109.45,110.42,2123529.0,109.57,110.49,109.45,110.42,2123529.0
2023-08-02 14:10:00,110.42,110.94,110.31,110.84,2230480.0,110.42,110.94,110.31,110.84,2230480.0
2023-08-02 14:20:00,110.82,110.9,110.4,110.6,1854245.0,110.82,110.9,110.4,110.6,1854245.0
2023-08-02 14:30:00,110.59,111.36,110.51,110.61,2704374.0,110.59,111.36,110.51,110.61,2704374.0
2023-08-02 14:40:00,110.61,111.05,110.41,110.87,1811666.0,110.61,111.05,110.41,110.87,1811666.0
2023-08-02 14:50:00,110.87,110.96,110.46,110.7,1398370.0,110.87,110.96,110.46,110.7,1398370.0
2023-08-02 15:00:00,110.69,111.14,110.08,110.33,2306151.0,110.69,111.14,110.08,110.33,2306151.0
2023-08-02 15:10:00,110.31,110.33,109.54,109.74,2332994.0,110.31,110.33,109.54,109.74,2332994.0
2023-08-02 15:20:00,109.76,109.93,109.12,109.21,2227268.0,109.76,109.93,109.12,109.21,2227268.0
2023-08-02 15:30:00,109.21,109.37,108.92,109.33,2337495.0,109.21,109.37,108.92,109.33,2337495.0
2023-08-02 15:40:00,109.34,110.25,108.98,110.1,2986917.0,109.34,110.25,108.98,110.1,2986917.0
2023-08-02 15:50:00,110.13,110.14,109.15,109.36,4612587.0,110.13,110.14,109.15,109.36,4612587.0
2023-08-03 09:30:00,108.94,111.52,108.94,111.33,5262948.0,108.94,111.52,108.94,111.33,5262948.0
2023-08-03 09:40:00,111.34,111.74,110.8,111.7,3795862.0,111.34,111.74,110.8,111.7,3795862.0
2023-08-03 09:50:00,111.73,112.65,111.54,112.4,4079262.0,111.73,112.65,111.54,112.4,4079262.0
2023-08-03 10:00:00,112.37,113.06,111.96,112.67,3884745.0,112.37,113.06,111.96,112.67,3884745.0
2023-08-03 10:10:00,112.67,112.69,111.82,112.25,2898525.0,112.67,112.69,111.82,112.25,2898525.0
2023-08-03 10:20:00,112.26,112.3,111.59,111.94,2124531.0,112.26,112.3,111.59,111.94,2124531.0
2023-08-03 10:30:00,111.92,114.11,111.88,114.07,4479426.0,111.92,114.11,111.88,114.07,4479426.0
2023-08-03 10:40:00,114.05,114.24,113.62,113.75,3303815.0,114.05,114.24,113.62,113.75,3303815.0
2023-08-03 10:50:00,113.75,114.36,113.47,114.35,2579962.0,113.75,114.36,113.47,114.35,2579962.0
2023-08-03 11:00:00,114.36,114.59,113.37,113.4,2316584.0,114.36,114.59,113.37,113.4,2316584.0
2023-08-03 11:10:00,113.42,113.79,113.15,113.56,1953524.0,113.42,113.79,113.15,113.56,1953524.0
2023-08-03 11:20:00,113.54,113.65,113.08,113.48,1607363.0,113.54,113.65,113.08,113.48,1607363.0
2023-08-03 11:30:00,113.45,114.18,113.4,113.75,1867619.0,113.45,114.18,113.4,113.75,1867619.0
2023-08-03 11:40:00,113.74,114.39,113.65,114.16,1963127.0,113.74,114.39,113.65,114.16,1963127.0
2023-08-03 11:50:00,114.17,114.62,114.06,114.18,1998554.0,114.17,114.62,114.06,114.18,1998554.0
2023-08-03 12:00:00,114.17,114.19,113.48,113.51,1328718.0,114.17,114.19,113.48,113.51,1328718.0
2023-08-03 12:10:00,113.51,114.1,113.51,114.06,1106435.0,113.51,114.1,113.51,114.06,1106435.0
2023-08-03 12:20:00,114.07,114.12,113.87,114.09,946793.0,114.07,114.12,113.87,114.09,946793.0
2023-08-03 12:30:00,114.1,114.41,114.0,114.09,1050691.0,114.1,114.41,114.0,114.09,1050691.0
2023-08-03 12:40:00,114.09,114.87,114.07,114.76,1657270.0,114.09,114.87,114.07,114.76,1657270.0
2023-08-03 12:50:00,114.77,114.96,114.66,114.71,1276688.0,114.77,114.96,114.66,114.71,1276688.0
2023-08-03 13:00:00,114.7,114.91,114.3,114.39,1232911.0,114.7,114.91,114.3,114.39,1232911.0
2023-08-03 13:10:00,114.37,114.63,114.27,114.51,1062601.0,114.37,114.63,114.27,114.51,1062601.0
2023-08-03 13:20:00,114.53,114.89,114.49,114.64,967668.0,114.53,114.89,114.49,114.64,967668.0
2023-08-03 13:30:00,114.65,114.85,114.38,114.43,920626.0,114.65,114.85,114.38,114.43,920626.0
2023-08-03 13:40:00,114.44,114.44,113.86,114.03,1296151.0,114.44,114.44,113.86,114.03,1296151.0
2023-08-03 13:50:00,114.04,114.27,113.76,113.85,1347512.0,114.04,114.27,113.76,113.85,1347512.0
2023-08-03 14:00:00,113.82,113.96,113.37,113.38,1257915.0,113.82,113.96,113.37,113.38,1257915.0
2023-08-03 14:10:00,113.38,114.11,113.32,114.0,1352089.0,113.38,114.11,113.32,114.0,1352089.0
2023-08-03 14:20:00,113.98,114.06,113.66,113.69,918633.0,113.98,114.06,113.66,113.69,918633.0
2023-08-03 14:30:00,113.69,113.75,112.78,112.8,1713054.0,113.69,113.75,112.78,112.8,1713054.0
2023-08-03 14:40:00,112.82,113.21,112.74,112.77,1909288.0,112.82,113.21,112.74,112.77,1909288.0
2023-08-03 14:50:00,112.77,113.29,112.69,113.18,1403425.0,112.77,113.29,112.69,113.18,1403425.0
2023-08-03 15:00:00,113.18,113.26,112.87,113.14,1095648.0,113.18,113.26,112.87,113.14,1095648.0
2023-08-03 15:10:00,113.11,113.16,112.47,112.83,1330928.0,113.11,113.16,112.47,112.83,1330928.0
2023-08-03 15:20:00,112.81,113.1,112.68,112.96,1104053.0,112.81,113.1,112.68,112.96,1104053.0
2023-08-03 15:30:00,112.96,113.22,112.86,112.89,1122047.0,112.96,113.22,112.86,112.89,1122047.0
2023-08-03 15:40:00,112.89,113.12,112.81,112.88,1147676.0,112.89,113.12,112.81,112.88,1147676.0
2023-08-03 15:50:00,112.9,113.4,112.76,113.14,2350810.0,112.9,113.4,112.76,113.14,2350810.0
2023-08-04 09:30:00,114.47,116.86,114.32,116.79,5180759.0,114.47,116.86,114.32,116.79,5180759.0
2023-08-04 09:40:00,116.78,116.79,114.9,115.29,3643212.0,116.78,116.79,114.9,115.29,3643212.0
2023-08-04 09:50:00,115.31,115.41,114.39,114.6,2280480.0,115.31,115.41,114.39,114.6,2280480.0
2023-08-04 10:00:00,114.59,114.82,113.96,114.7,2310550.0,114.59,114.82,113.96,114.7,2310550.0
2023-08-04 10:10:00,114.68,115.52,114.47,115.45,2255344.0,114.68,115.52,114.47,115.45,2255344.0
2023-08-04 10:20:00,115.44,115.84,115.12,115.49,1774147.0,115.44,115.84,115.12,115.49,1774147.0
2023-08-04 10:30:00,115.5,116.34,115.45,115.98,1922031.0,115.5,116.34,115.45,115.98,1922031.0
2023-08-04 10:40:00,115.97,116.3,115.63,116.23,1593969.0,115.97,116.3,115.63,116.23,1593969.0
2023-08-04 10:50:00,116.2,116.56,115.9,116.37,1778085.0,116.2,116.56,115.9,116.37,1778085.0
2023-08-04 11:00:00,116.37,117.18,116.19,116.82,2731964.0,116.37,117.18,116.19,116.82,2731964.0
2023-08-04 11:10:00,116.83,117.36,116.41,117.16,1911949.0,116.83,117.36,116.41,117.16,1911949.0
2023-08-04 11:20:00,117.15,117.23,116.65,116.72,1258842.0,117.15,117.23,116.65,116.72,1258842.0
2023-08-04 11:30:00,116.72,117.29,116.68,116.83,1493245.0,116.72,117.29,116.68,116.83,1493245.0
2023-08-04 11:40:00,116.83,117.33,116.74,117.32,1283125.0,116.83,117.33,116.74,117.32,1283125.0
2023-08-04 11:50:00,117.33,117.57,117.17,117.25,1946586.0,117.33,117.57,117.17,117.25,1946586.0
2023-08-04 12:00:00,117.24,117.32,116.82,117.25,1371559.0,117.24,117.32,116.82,117.25,1371559.0
2023-08-04 12:10:00,117.24,117.51,117.03,117.48,973226.0,117.24,117.51,117.03,117.48,973226.0
2023-08-04 12:20:00,117.48,117.91,117.27,117.89,1546988.0,117.48,117.91,117.27,117.89,1546988.0
2023-08-04 12:30:00,117.89,118.16,117.75,118.13,1420111.0,117.89,118.16,117.75,118.13,1420111.0
2023-08-04 12:40:00,118.15,118.51,118.07,118.23,1508541.0,118.15,118.51,118.07,118.23,1508541.0
2023-08-04 12:50:00,118.24,118.85,118.12,118.65,1700513.0,118.24,118.85,118.12,118.65,1700513.0
2023-08-04 13:00:00,118.65,118.81,117.96,118.06,1808264.0,118.65,118.81,117.96,118.06,1808264.0
2023-08-04 13:10:00,118.05,118.15,117.51,117.82,1603703.0,118.05,118.15,117.51,117.82,1603703.0
2023-08-04 13:20:00,117.82,117.88,117.25,117.45,1306056.0,117.82,117.88,117.25,117.45,1306056.0
2023-08-04 13:30:00,117.43,117.72,117.36,117.46,911679.0,117.43,117.72,117.36,117.46,911679.0
2023-08-04 13:40:00,117.46,117.88,117.24,117.81,1088544.0,117.46,117.88,117.24,117.81,1088544.0
2023-08-04 13:50:00,117.8,117.98,117.26,117.4,1246112.0,117.8,117.98,117.26,117.4,1246112.0
2023-08-04 14:00:00,117.38,117.42,116.52,116.85,1942160.0,117.38,117.42,116.52,116.85,1942160.0
2023-08-04 14:10:00,116.84,117.13,116.29,116.39,1560806.0,116.84,117.13,116.29,116.39,1560806.0
2023-08-04 14:20:00,116.38,116.45,116.02,116.14,1607858.0,116.38,116.45,116.02,116.14,1607858.0
2023-08-04 14:30:00,116.13,116.38,115.46,115.59,1723733.0,116.13,116.38,115.46,115.59,1723733.0
2023-08-04 14:40:00,115.57,115.81,115.45,115.78,1339108.0,115.57,115.81,115.45,115.78,1339108.0
2023-08-04 14:50:00,115.78,116.06,115.25,115.55,1991788.0,115.78,116.06,115.25,115.55,1991788.0
2023-08-04 15:00:00,115.54,115.85,115.49,115.72,1064959.0,115.54,115.85,115.49,115.72,1064959.0
2023-08-04 15:10:00,115.71,116.32,115.69,115.98,1506829.0,115.71,116.32,115.69,115.98,1506829.0
2023-08-04 15:20:00,115.96,116.14,115.6,115.76,1062562.0,115.96,116.14,115.6,115.76,1062562.0
2023-08-04 15:30:00,115.78,116.03,115.41,115.44,1358380.0,115.78,116.03,115.41,115.44,1358380.0
2023-08-04 15:40:00,115.44,115.68,115.36,115.58,1003037.0,115.44,115.68,115.36,115.58,1003037.0
2023-08-04 15:50:00,115.55,115.98,115.26,115.83,2608317.0,115.55,115.98,115.26,115.83,2608317.0
2023-08-07 09:30:00,116.36,117.39,116.1,117.03,3018548.0,116.36,117.39,116.1,117.03,3018548.0
2023-08-07 09:40:00,117.01,118.24,116.83,117.51,3338782.0,117.01,118.24,116.83,117.51,3338782.0
2023-08-07 09:50:00,117.49,119.08,117.44,117.77,3840549.0,117.49,119.08,117.44,117.77,3840549.0
2023-08-07 10:00:00,117.76,117.97,116.38,117.07,3240311.0,117.76,117.97,116.38,117.07,3240311.0
2023-08-07 10:10:00,117.06,117.49,116.44,116.87,1747356.0,117.06,117.49,116.44,116.87,1747356.0
2023-08-07 10:20:00,116.86,118.28,116.65,117.93,2927953.0,116.86,118.28,116.65,117.93,2927953.0
2023-08-07 10:30:00,117.91,118.28,117.6,117.99,1840285.0,117.91,118.28,117.6,117.99,1840285.0
2023-08-07 10:40:00,117.98,118.64,117.85,118.6,2002486.0,117.98,118.64,117.85,118.6,2002486.0
2023-08-07 10:50:00,118.6,118.73,118.25,118.27,1992758.0,118.6,118.73,118.25,118.27,1992758.0
2023-08-07 11:00:00,118.27,118.33,117.33,117.36,1569080.0,118.27,118.33,117.33,117.36,1569080.0
2023-08-07 11:10:00,117.36,117.89,117.11,117.17,1395951.0,117.36,117.89,117.11,117.17,1395951.0
2023-08-07 11:20:00,117.17,117.49,117.07,117.23,1178965.0,117.17,117.49,117.07,117.23,1178965.0
2023-08-07 11:30:00,117.2,117.29,116.75,117.15,1242690.0,117.2,117.29,116.75,117.15,1242690.0
2023-08-07 11:40:00,117.15,117.32,116.98,117.23,824637.0,117.15,117.32,116.98,117.23,824637.0
2023-08-07 11:50:00,117.22,117.72,117.02,117.7,1167660.0,117.22,117.72,117.02,117.7,1167660.0
2023-08-07 12:00:00,117.71,117.76,117.34,117.48,906319.0,117.71,117.76,117.34,117.48,906319.0
2023-08-07 12:10:00,117.5,117.65,116.7,116.87,1142522.0,117.5,117.65,116.7,116.87,1142522.0
2023-08-07 12:20:00,116.87,117.4,116.7,117.39,1194195.0,116.87,117.4,116.7,117.39,1194195.0
2023-08-07 12:30:00,117.39,117.44,116.85,116.97,788486.0,117.39,117.44,116.85,116.97,788486.0
2023-08-07 12:40:00,116.96,117.4,116.88,117.16,850472.0,116.96,117.4,116.88,117.16,850472.0
2023-08-07 12:50:00,117.17,117.28,116.56,116.89,932890.0,117.17,117.28,116.56,116.89,932890.0
2023-08-07 13:00:00,116.91,117.12,116.75,116.8,706709.0,116.91,117.12,116.75,116.8,706709.0
2023-08-07 13:10:00,116.8,116.91,116.53,116.88,794678.0,116.8,116.91,116.53,116.88,794678.0
2023-08-07 13:20:00,116.89,117.09,116.53,116.56,793702.0,116.89,117.09,116.53,116.56,793702.0
2023-08-07 13:30:00,116.56,116.65,116.29,116.3,1000519.0,116.56,116.65,116.29,116.3,1000519.0
2023-08-07 13:40:00,116.29,116.42,115.72,116.03,1512321.0,116.29,116.42,115.72,116.03,1512321.0
2023-08-07 13:50:00,116.02,116.34,115.9,116.29,1146330.0,116.02,116.34,115.9,116.29,1146330.0
2023-08-07 14:00:00,116.3,116.64,116.27,116.63,1098271.0,116.3,116.64,116.27,116.63,1098271.0
2023-08-07 14:10:00,116.62,116.63,116.22,116.57,903303.0,116.62,116.63,116.22,116.57,903303.0
2023-08-07 14:20:00,116.59,116.6,115.93,116.02,855115.0,116.59,116.6,115.93,116.02,855115.0
2023-08-07 14:30:00,116.03,116.33,115.95,116.07,798554.0,116.03,116.33,115.95,116.07,798554.0
2023-08-07 14:40:00,116.08,116.26,115.97,116.19,725928.0,116.08,116.26,115.97,116.19,725928.0
2023-08-07 14:50:00,116.2,116.26,115.96,116.12,604515.0,116.2,116.26,115.96,116.12,604515.0
2023-08-07 15:00:00,116.14,116.46,116.11,116.22,876316.0,116.14,116.46,116.11,116.22,876316.0
2023-08-07 15:10:00,116.21,116.31,115.85,115.94,756208.0,116.21,116.31,115.85,115.94,756208.0
2023-08-07 15:20:00,115.92,115.98,115.58,115.63,939477.0,115.92,115.98,115.58,115.63,939477.0
2023-08-07 15:30:00,115.62,116.16,115.49,116.13,1363372.0,115.62,116.16,115.49,116.13,1363372.0
2023-08-07 15:40:00,116.14,116.35,116.1,116.29,1233200.0,116.14,116.35,116.1,116.29,1233200.0
2023-08-07 15:50:00,116.28,116.82,116.23,116.8,2227738.0,116.28,116.82,116.23,116.8,2227738.0
2023-08-08 09:30:00,114.94,115.46,114.13,114.87,3659042.0,114.94,115.46,114.13,114.87,3659042.0
2023-08-08 09:40:00,114.87,115.15,113.46,113.57,2705066.0,114.87,115.15,113.46,113.57,2705066.0
2023-08-08 09:50:00,113.57,113.9,113.27,113.55,2324152.0,113.57,113.9,113.27,113.55,2324152.0
2023-08-08 10:00:00,113.51,113.59,112.93,113.05,2225234.0,113.51,113.59,112.93,113.05,2225234.0
2023-08-08 10:10:00,113.06,113.44,112.75,113.16,2235602.0,113.06,113.44,112.75,113.16,2235602.0
2023-08-08 10:20:00,113.16,113.62,113.01,113.56,1285324.0,113.16,113.62,113.01,113.56,1285324.0
2023-08-08 10:30:00,113.54,113.68,112.97,113.48,1369411.0,113.54,113.68,112.97,113.48,1369411.0
2023-08-08 10:40:00,113.5,113.79,113.35,113.49,1244221.0,113.5,113.79,113.35,113.49,1244221.0
2023-08-08 10:50:00,113.48,113.7,112.58,112.61,1564737.0,113.48,113.7,112.58,112.61,1564737.0
2023-08-08 11:00:00,112.61,112.66,112.17,112.32,1867713.0,112.61,112.66,112.17,112.32,1867713.0
2023-08-08 11:10:00,112.32,112.47,111.9,112.01,2184302.0,112.32,112.47,111.9,112.01,2184302.0
2023-08-08 11:20:00,112.01,112.48,111.94,112.32,1220541.0,112.01,112.48,111.94,112.32,1220541.0
2023-08-08 11:30:00,112.31,112.48,112.07,112.37,916919.0,112.31,112.48,112.07,112.37,916919.0
2023-08-08 11:40:00,112.37,112.42,111.41,111.46,1445901.0,112.37,112.42,111.41,111.46,1445901.0
2023-08-08 11:50:00,111.48,111.77,111.47,111.65,906675.0,111.48,111.77,111.47,111.65,906675.0
2023-08-08 12:00:00,111.65,112.26,111.53,112.18,936504.0,111.65,112.26,111.53,112.18,936504.0
2023-08-08 12:10:00,112.19,112.64,112.07,112.53,846312.0,112.19,112.64,112.07,112.53,846312.0
2023-08-08 12:20:00,112.54,112.64,112.35,112.55,718546.0,112.54,112.64,112.35,112.55,718546.0
2023-08-08 12:30:00,112.54,112.92,112.45,112.81,882829.0,112.54,112.92,112.45,112.81,882829.0
2023-08-08 12:40:00,112.8,112.83,112.32,112.41,834167.0,112.8,112.83,112.32,112.41,834167.0
2023-08-08 12:50:00,112.4,112.5,112.14,112.25,666724.0,112.4,112.5,112.14,112.25,666724.0
2023-08-08 13:00:00,112.27,112.46,112.11,112.13,693129.0,112.27,112.46,112.11,112.13,693129.0
2023-08-08 13:10:00,112.11,112.64,112.03,112.58,686161.0,112.11,112.64,112.03,112.58,686161.0
2023-08-08 13:20:00,112.58,112.71,112.26,112.49,562993.0,112.58,112.71,112.26,112.49,562993.0
2023-08-08 13:30:00,112.47,112.73,112.31,112.52,659791.0,112.47,112.73,112.31,112.52,659791.0
2023-08-08 13:40:00,112.52,112.57,112.17,112.4,550191.0,112.52,112.57,112.17,112.4,550191.0
2023-08-08 13:50:00,112.4,112.82,112.4,112.74,634892.0,112.4,112.82,112.4,112.74,634892.0
2023-08-08 14:00:00,112.75,113.02,112.51,112.76,793225.0,112.75,113.02,112.51,112.76,793225.0
2023-08-08 14:10:00,112.75,113.22,112.68,113.05,827969.0,112.75,113.22,112.68,113.05,827969.0
2023-08-08 14:20:00,113.06,113.12,112.78,112.85,509041.0,113.06,113.12,112.78,112.85,509041.0
2023-08-08 14:30:00,112.86,112.93,112.66,112.85,459136.0,112.86,112.93,112.66,112.85,459136.0
2023-08-08 14:40:00,112.84,112.86,112.6,112.68,514288.0,112.84,112.86,112.6,112.68,514288.0
2023-08-08 14:50:00,112.7,113.22,112.61,113.05,840238.0,112.7,113.22,112.61,113.05,840238.0
2023-08-08 15:00:00,113.04,113.23,112.86,112.9,792922.0,113.04,113.23,112.86,112.9,792922.0
2023-08-08 15:10:00,112.89,113.09,112.86,112.96,552237.0,112.89,113.09,112.86,112.96,552237.0
2023-08-08 15:20:00,112.98,113.19,112.97,113.04,597306.0,112.98,113.19,112.97,113.04,597306.0
2023-08-08 15:30:00,113.05,113.09,112.68,112.9,858915.0,113.05,113.09,112.68,112.9,858915.0
2023-08-08 15:40:00,112.9,113.41,112.9,113.34,1201699.0,112.9,113.41,112.9,113.34,1201699.0
2023-08-08 15:50:00,113.34,113.44,113.19,113.23,1664660.0,113.34,113.44,113.19,113.23,1664660.0
2023-08-09 09:30:00,112.9,113.15,111.73,111.81,2333550.0,112.9,113.15,111.73,111.81,2333550.0
2023-08-09 09:40:00,111.83,112.18,110.93,111.05,2307243.0,111.83,112.18,110.93,111.05,2307243.0
2023-08-09 09:50:00,111.03,111.4,110.28,111.36,2313495.0,111.03,111.4,110.28,111.36,2313495.0
2023-08-09 10:00:00,111.37,112.05,111.18,111.48,2268852.0,111.37,112.05,111.18,111.48,2268852.0
2023-08-09 10:10:00,111.51,112.35,111.33,111.58,2510745.0,111.51,112.35,111.33,111.58,2510745.0
2023-08-09 10:20:00,111.59,111.95,111.01,111.54,1682437.0,111.59,111.95,111.01,111.54,1682437.0
2023-08-09 10:30:00,111.51,111.85,111.33,111.44,802534.0,111.51,111.85,111.33,111.44,802534.0
2023-08-09 10:40:00,111.41,111.42,110.95,111.15,969038.0,111.41,111.42,110.95,111.15,969038.0
2023-08-09 10:50:00,111.12,111.21,110.24,110.25,1391112.0,111.12,111.21,110.24,110.25,1391112.0
2023-08-09 11:00:00,110.24,110.33,109.97,110.16,1891397.0,110.24,110.33,109.97,110.16,1891397.0
2023-08-09 11:10:00,110.16,110.21,108.79,109.03,2489489.0,110.16,110.21,108.79,109.03,2489489.0
2023-08-09 11:20:00,109.02,109.39,108.78,109.23,1405947.0,109.02,109.39,108.78,109.23,1405947.0
2023-08-09 11:30:00,109.21,109.97,109.14,109.82,1602431.0,109.21,109.97,109.14,109.82,1602431.0
2023-08-09 11:40:00,109.83,109.97,109.58,109.8,699201.0,109.83,109.97,109.58,109.8,699201.0
2023-08-09 11:50:00,109.8,109.96,109.52,109.8,957081.0,109.8,109.96,109.52,109.8,957081.0
2023-08-09 12:00:00,109.8,110.3,109.75,110.05,1027486.0,109.8,110.3,109.75,110.05,1027486.0
2023-08-09 12:10:00,110.05,110.42,109.82,110.3,816936.0,110.05,110.42,109.82,110.3,816936.0
2023-08-09 12:20:00,110.29,110.58,110.03,110.46,870919.0,110.29,110.58,110.03,110.46,870919.0
2023-08-09 12:30:00,110.46,110.66,110.35,110.44,805160.0,110.46,110.66,110.35,110.44,805160.0
2023-08-09 12:40:00,110.42,110.49,110.18,110.35,586141.0,110.42,110.49,110.18,110.35,586141.0
2023-08-09 12:50:00,110.35,110.42,109.95,109.98,613919.0,110.35,110.42,109.95,109.98,613919.0
2023-08-09 13:00:00,109.98,110.5,109.9,110.47,723607.0,109.98,110.5,109.9,110.47,723607.0
2023-08-09 13:10:00,110.47,110.85,110.37,110.72,672858.0,110.47,110.85,110.37,110.72,672858.0
2023-08-09 13:20:00,110.73,110.83,110.57,110.77,567137.0,110.73,110.83,110.57,110.77,567137.0
2023-08-09 13:30:00,110.78,111.05,110.72,110.98,684306.0,110.78,111.05,110.72,110.98,684306.0
2023-08-09 13:40:00,111.0,111.1,110.87,110.87,574491.0,111.0,111.1,110.87,110.87,574491.0
2023-08-09 13:50:00,110.89,111.16,110.83,111.02,612178.0,110.89,111.16,110.83,111.02,612178.0
2023-08-09 14:00:00,111.0,111.31,110.97,111.26,684564.0,111.0,111.31,110.97,111.26,684564.0
2023-08-09 14:10:00,111.25,111.73,111.21,111.62,927261.0,111.25,111.73,111.21,111.62,927261.0
2023-08-09 14:20:00,111.62,111.68,111.38,111.63,760375.0,111.62,111.68,111.38,111.63,760375.0
2023-08-09 14:30:00,111.63,111.8,111.44,111.48,874221.0,111.63,111.8,111.44,111.48,874221.0
2023-08-09 14:40:00,111.47,111.5,111.23,111.45,849229.0,111.47,111.5,111.23,111.45,849229.0
2023-08-09 14:50:00,111.43,111.63,111.13,111.37,1003888.0,111.43,111.63,111.13,111.37,1003888.0
2023-08-09 15:00:00,111.38,111.43,110.91,110.94,1004264.0,111.38,111.43,110.91,110.94,1004264.0
2023-08-09 15:10:00,110.94,111.08,110.81,111.05,922303.0,110.94,111.08,110.81,111.05,922303.0
2023-08-09 15:20:00,111.04,111.09,110.82,110.86,663321.0,111.04,111.09,110.82,110.86,663321.0
2023-08-09 15:30:00,110.86,111.07,110.72,110.8,816377.0,110.86,111.07,110.72,110.8,816377.0
2023-08-09 15:40:00,110.8,110.98,110.5,110.71,971895.0,110.8,110.98,110.5,110.71,971895.0
2023-08-09 15:50:00,110.7,110.84,110.35,110.41,1950387.0,110.7,110.84,110.35,110.41,1950387.0
2023-08-10 09:30:00,111.28,113.23,110.91,112.84,3340858.0,111.28,113.23,110.91,112.84,3340858.0
2023-08-10 09:40:00,112.84,113.28,111.87,113.02,2769791.0,112.84,113.28,111.87,113.02,2769791.0
2023-08-10 09:50:00,113.03,113.67,112.86,113.48,2281864.0,113.03,113.67,112.86,113.48,2281864.0
2023-08-10 10:00:00,113.5,113.89,113.49,113.58,1607614.0,113.5,113.89,113.49,113.58,1607614.0
2023-08-10 10:10:00,113.57,113.58,112.81,112.96,1577839.0,113.57,113.58,112.81,112.96,1577839.0
2023-08-10 10:20:00,112.96,113.33,112.68,112.78,1270321.0,112.96,113.33,112.68,112.78,1270321.0
2023-08-10 10:30:00,112.79,113.38,112.29,112.39,1631074.0,112.79,113.38,112.29,112.39,1631074.0
2023-08-10 10:40:00,112.37,112.7,111.93,112.55,1594939.0,112.37,112.7,111.93,112.55,1594939.0
2023-08-10 10:50:00,112.56,112.7,111.67,111.72,1317457.0,112.56,112.7,111.67,111.72,1317457.0
2023-08-10 11:00:00,111.72,111.82,110.86,111.25,2102935.0,111.72,111.82,110.86,111.25,2102935.0
2023-08-10 11:10:00,111.25,111.5,110.91,111.05,1123768.0,111.25,111.5,110.91,111.05,1123768.0
2023-08-10 11:20:00,111.04,111.07,110.72,110.91,1033077.0,111.04,111.07,110.72,110.91,1033077.0
2023-08-10 11:30:00,110.93,111.41,110.45,111.4,1403317.0,110.93,111.41,110.45,111.4,1403317.0
2023-08-10 11:40:00,111.4,111.41,110.09,110.11,1553293.0,111.4,111.41,110.09,110.11,1553293.0
2023-08-10 11:50:00,110.09,110.24,109.8,110.18,1689807.0,110.09,110.24,109.8,110.18,1689807.0
2023-08-10 12:00:00,110.17,110.44,109.86,110.29,962638.0,110.17,110.44,109.86,110.29,962638.0
2023-08-10 12:10:00,110.27,110.6,110.08,110.48,833704.0,110.27,110.6,110.08,110.48,833704.0
2023-08-10 12:20:00,110.46,111.02,110.35,110.99,1005858.0,110.46,111.02,110.35,110.99,1005858.0
2023-08-10 12:30:00,110.98,111.19,110.78,111.12,953135.0,110.98,111.19,110.78,111.12,953135.0
2023-08-10 12:40:00,111.14,111.36,111.01,111.2,759054.0,111.14,111.36,111.01,111.2,759054.0
2023-08-10 12:50:00,111.19,111.19,110.45,110.56,1146856.0,111.19,111.19,110.45,110.56,1146856.0
2023-08-10 13:00:00,110.56,110.77,110.48,110.61,803997.0,110.56,110.77,110.48,110.61,803997.0
2023-08-10 13:10:00,110.6,110.6,110.21,110.33,700434.0,110.6,110.6,110.21,110.33,700434.0
2023-08-10 13:20:00,110.32,110.33,109.98,110.27,777599.0,110.32,110.33,109.98,110.27,777599.0
2023-08-10 13:30:00,110.25,110.32,109.94,110.05,694971.0,110.25,110.32,109.94,110.05,694971.0
2023-08-10 13:40:00,110.05,110.17,109.61,110.07,1090447.0,110.05,110.17,109.61,110.07,1090447.0
2023-08-10 13:50:00,110.05,110.25,109.47,109.64,954350.0,110.05,110.25,109.47,109.64,954350.0
2023-08-10 14:00:00,109.63,110.1,109.6,109.98,724430.0,109.63,110.1,109.6,109.98,724430.0
2023-08-10 14:10:00,109.98,110.57,109.98,110.23,928863.0,109.98,110.57,109.98,110.23,928863.0
2023-08-10 14:20:00,110.22,110.49,110.12,110.23,662544.0,110.22,110.49,110.12,110.23,662544.0
2023-08-10 14:30:00,110.27,110.41,109.95,110.26,784104.0,110.27,110.41,109.95,110.26,784104.0
2023-08-10 14:40:00,110.27,110.72,110.0,110.5,802870.0,110.27,110.72,110.0,110.5,802870.0
2023-08-10 14:50:00,110.49,110.76,110.41,110.62,841457.0,110.49,110.76,110.41,110.62,841457.0
2023-08-10 15:00:00,110.61,110.63,110.15,110.44,978044.0,110.61,110.63,110.15,110.44,978044.0
2023-08-10 15:10:00,110.45,110.99,110.43,110.89,1136672.0,110.45,110.99,110.43,110.89,1136672.0
2023-08-10 15:20:00,110.89,110.93,110.32,110.39,928021.0,110.89,110.93,110.32,110.39,928021.0
2023-08-10 15:30:00,110.4,110.69,110.18,110.52,1014079.0,110.4,110.69,110.18,110.52,1014079.0
2023-08-10 15:40:00,110.51,110.65,110.23,110.39,820075.0,110.51,110.65,110.23,110.39,820075.0
2023-08-10 15:50:00,110.39,110.59,110.07,110.23,1484598.0,110.39,110.59,110.07,110.23,1484598.0
2023-08-11 09:30:00,108.85,109.07,107.1,107.76,3828231.0,108.85,109.07,107.1,107.76,3828231.0
2023-08-11 09:40:00,107.74,107.99,106.72,107.56,3336581.0,107.74,107.99,106.72,107.56,3336581.0
2023-08-11 09:50:00,107.56,107.76,107.2,107.24,1520684.0,107.56,107.76,107.2,107.24,1520684.0
2023-08-11 10:00:00,107.25,108.45,107.25,108.13,2186823.0,107.25,108.45,107.25,108.13,2186823.0
2023-08-11 10:10:00,108.12,108.74,107.77,108.4,1656153.0,108.12,108.74,107.77,108.4,1656153.0
2023-08-11 10:20:00,108.41,108.91,108.41,108.52,1496830.0,108.41,108.91,108.41,108.52,1496830.0
2023-08-11 10:30:00,108.54,108.8,107.96,108.17,1403172.0,108.54,108.8,107.96,108.17,1403172.0
2023-08-11 10:40:00,108.16,108.41,107.8,108.0,1063880.0,108.16,108.41,107.8,108.0,1063880.0
2023-08-11 10:50:00,107.99,107.99,107.4,107.48,1260265.0,107.99,107.99,107.4,107.48,1260265.0
2023-08-11 11:00:00,107.49,108.03,107.43,107.47,1260763.0,107.49,108.03,107.43,107.47,1260763.0
2023-08-11 11:10:00,107.45,107.48,107.09,107.24,1164027.0,107.45,107.48,107.09,107.24,1164027.0
2023-08-11 11:20:00,107.24,107.54,107.03,107.07,904986.0,107.24,107.54,107.03,107.07,904986.0
2023-08-11 11:30:00,107.06,107.22,106.75,107.09,1360673.0,107.06,107.22,106.75,107.09,1360673.0
2023-08-11 11:40:00,107.09,107.15,106.69,106.79,1047855.0,107.09,107.15,106.69,106.79,1047855.0
2023-08-11 11:50:00,106.78,107.19,106.48,107.18,1672140.0,106.78,107.19,106.48,107.18,1672140.0
2023-08-11 12:00:00,107.17,107.57,107.1,107.52,1272666.0,107.17,107.57,107.1,107.52,1272666.0
2023-08-11 12:10:00,107.54,107.92,107.43,107.72,1043750.0,107.54,107.92,107.43,107.72,1043750.0
2023-08-11 12:20:00,107.72,107.84,107.37,107.56,811302.0,107.72,107.84,107.37,107.56,811302.0
2023-08-11 12:30:00,107.56,107.83,107.43,107.44,774325.0,107.56,107.83,107.43,107.44,774325.0
2023-08-11 12:40:00,107.43,107.57,107.26,107.26,719155.0,107.43,107.57,107.26,107.26,719155.0
2023-08-11 12:50:00,107.26,107.59,107.15,107.56,838778.0,107.26,107.59,107.15,107.56,838778.0
2023-08-11 13:00:00,107.58,107.9,107.46,107.58,937131.0,107.58,107.9,107.46,107.58,937131.0
2023-08-11 13:10:00,107.57,107.74,107.4,107.7,571163.0,107.57,107.74,107.4,107.7,571163.0
2023-08-11 13:20:00,107.71,108.19,107.64,108.14,959912.0,107.71,108.19,107.64,108.14,959912.0
2023-08-11 13:30:00,108.14,108.22,107.91,108.1,697180.0,108.14,108.22,107.91,108.1,697180.0
2023-08-11 13:40:00,108.09,108.15,107.64,107.74,731125.0,108.09,108.15,107.64,107.74,731125.0
2023-08-11 13:50:00,107.73,107.97,107.63,107.95,547335.0,107.73,107.97,107.63,107.95,547335.0
2023-08-11 14:00:00,107.95,108.21,107.87,107.92,816352.0,107.95,108.21,107.87,107.92,816352.0
2023-08-11 14:10:00,107.92,108.09,107.83,108.01,512220.0,107.92,108.09,107.83,108.01,512220.0
2023-08-11 14:20:00,108.03,108.12,107.86,108.01,574104.0,108.03,108.12,107.86,108.01,574104.0
2023-08-11 14:30:00,107.99,108.27,107.8,108.06,893641.0,107.99,108.27,107.8,108.06,893641.0
2023-08-11 14:40:00,108.07,108.11,107.91,107.98,660078.0,108.07,108.11,107.91,107.98,660078.0
2023-08-11 14:50:00,108.0,108.19,107.94,108.09,512241.0,108.0,108.19,107.94,108.09,512241.0
2023-08-11 15:00:00,108.08,108.09,107.47,107.51,844932.0,108.08,108.09,107.47,107.51,844932.0
2023-08-11 15:10:00,107.5,107.73,107.4,107.71,900677.0,107.5,107.73,107.4,107.71,900677.0
2023-08-11 15:20:00,107.72,107.82,107.54,107.78,855125.0,107.72,107.82,107.54,107.78,855125.0
2023-08-11 15:30:00,107.77,107.95,107.59,107.64,895810.0,107.77,107.95,107.59,107.64,895810.0
2023-08-11 15:40:00,107.63,107.74,107.54,107.58,764735.0,107.63,107.74,107.54,107.58,764735.0
2023-08-11 15:50:00,107.54,107.75,107.36,107.58,1787250.0,107.54,107.75,107.36,107.58,1787250.0
2023-08-14 09:30:00,106.79,107.12,105.42,106.9,3292511.0,106.79,107.12,105.42,106.9,3292511.0
2023-08-14 09:40:00,106.9,108.67,106.89,108.08,3781930.0,106.9,108.67,106.89,108.08,3781930.0
2023-08-14 09:50:00,108.06,108.76,107.51,108.72,2365190.0,108.06,108.76,107.51,108.72,2365190.0
2023-08-14 10:00:00,108.7,108.78,107.83,108.36,2078584.0,108.7,108.78,107.83,108.36,2078584.0
2023-08-14 10:10:00,108.37,109.61,108.29,109.23,2296866.0,108.37,109.61,108.29,109.23,2296866.0
2023-08-14 10:20:00,109.23,109.6,108.63,108.71,1432066.0,109.23,109.6,108.63,108.71,1432066.0
2023-08-14 10:30:00,108.7,109.6,108.65,109.37,1442316.0,108.7,109.6,108.65,109.37,1442316.0
2023-08-14 10:40:00,109.36,109.79,109.11,109.79,1143372.0,109.36,109.79,109.11,109.79,1143372.0
2023-08-14 10:50:00,109.79,109.96,109.47,109.68,1032658.0,109.79,109.96,109.47,109.68,1032658.0
2023-08-14 11:00:00,109.7,109.98,109.37,109.74,1095369.0,109.7,109.98,109.37,109.74,1095369.0
2023-08-14 11:10:00,109.73,110.28,109.62,109.96,1730182.0,109.73,110.28,109.62,109.96,1730182.0
2023-08-14 11:20:00,109.97,110.27,109.66,110.26,940217.0,109.97,110.27,109.66,110.26,940217.0
2023-08-14 11:30:00,110.27,110.35,109.82,110.04,1060287.0,110.27,110.35,109.82,110.04,1060287.0
2023-08-14 11:40:00,110.04,110.61,109.94,110.55,1176807.0,110.04,110.61,109.94,110.55,1176807.0
2023-08-14 11:50:00,110.55,110.68,110.16,110.27,994146.0,110.55,110.68,110.16,110.27,994146.0
2023-08-14 12:00:00,110.27,110.45,110.08,110.29,760638.0,110.27,110.45,110.08,110.29,760638.0
2023-08-14 12:10:00,110.29,110.29,109.88,110.17,877696.0,110.29,110.29,109.88,110.17,877696.0
2023-08-14 12:20:00,110.18,110.23,109.83,109.99,767060.0,110.18,110.23,109.83,109.99,767060.0
2023-08-14 12:30:00,109.99,110.32,109.93,110.07,584576.0,109.99,110.32,109.93,110.07,584576.0
2023-08-14 12:40:00,110.08,110.25,109.9,110.18,632026.0,110.08,110.25,109.9,110.18,632026.0
2023-08-14 12:50:00,110.16,110.3,110.08,110.18,459777.0,110.16,110.3,110.08,110.18,459777.0
2023-08-14 13:00:00,110.2,110.8,110.17,110.77,1020546.0,110.2,110.8,110.17,110.77,1020546.0
2023-08-14 13:10:00,110.77,110.94,110.68,110.72,918154.0,110.77,110.94,110.68,110.72,918154.0
2023-08-14 13:20:00,110.72,110.91,110.66,110.82,692277.0,110.72,110.91,110.66,110.82,692277.0
2023-08-14 13:30:00,110.83,110.89,110.48,110.75,730274.0,110.83,110.89,110.48,110.75,730274.0
2023-08-14 13:40:00,110.76,110.99,110.61,110.63,854903.0,110.76,110.99,110.61,110.63,854903.0
2023-08-14 13:50:00,110.63,110.87,110.48,110.83,662113.0,110.63,110.87,110.48,110.83,662113.0
2023-08-14 14:00:00,110.84,111.07,110.6,110.62,982317.0,110.84,111.07,110.6,110.62,982317.0
2023-08-14 14:10:00,110.61,110.76,110.47,110.64,632767.0,110.61,110.76,110.47,110.64,632767.0
2023-08-14 14:20:00,110.65,110.95,110.56,110.9,635995.0,110.65,110.95,110.56,110.9,635995.0
2023-08-14 14:30:00,110.9,111.02,110.57,110.93,800857.0,110.9,111.02,110.57,110.93,800857.0
2023-08-14 14:40:00,110.92,111.09,110.82,110.98,791379.0,110.92,111.09,110.82,110.98,791379.0
2023-08-14 14:50:00,110.98,111.24,110.9,111.13,877790.0,110.98,111.24,110.9,111.13,877790.0
2023-08-14 15:00:00,111.13,111.37,111.0,111.26,1116458.0,111.13,111.37,111.0,111.26,1116458.0
2023-08-14 15:10:00,111.26,111.43,111.22,111.3,811688.0,111.26,111.43,111.22,111.3,811688.0
2023-08-14 15:20:00,111.3,111.56,111.3,111.48,991783.0,111.3,111.56,111.3,111.48,991783.0
2023-08-14 15:30:00,111.47,111.65,111.43,111.51,894746.0,111.47,111.65,111.43,111.51,894746.0
2023-08-14 15:40:00,111.51,111.76,111.51,111.63,1128754.0,111.51,111.76,111.51,111.63,1128754.0
2023-08-14 15:50:00,111.64,111.99,111.53,111.98,2182802.0,111.64,111.99,111.53,111.98,2182802.0
2023-08-15 09:30:00,112.0,113.18,111.0,113.05,4037474.0,112.0,113.18,111.0,113.05,4037474.0
2023-08-15 09:40:00,113.07,113.07,111.01,111.35,2830060.0,113.07,113.07,111.01,111.35,2830060.0
2023-08-15 09:50:00,111.37,111.87,110.8,110.97,2309163.0,111.37,111.87,110.8,110.97,2309163.0
2023-08-15 10:00:00,110.97,111.28,110.44,110.83,1855410.0,110.97,111.28,110.44,110.83,1855410.0
2023-08-15 10:10:00,110.82,111.34,110.78,110.97,1359102.0,110.82,111.34,110.78,110.97,1359102.0
2023-08-15 10:20:00,110.95,111.33,110.27,110.68,1552475.0,110.95,111.33,110.27,110.68,1552475.0
2023-08-15 10:30:00,110.72,110.8,110.17,110.53,1165916.0,110.72,110.8,110.17,110.53,1165916.0
2023-08-15 10:40:00,110.54,111.18,110.32,111.02,1130580.0,110.54,111.18,110.32,111.02,1130580.0
2023-08-15 10:50:00,111.03,111.3,110.98,111.05,895693.0,111.03,111.3,110.98,111.05,895693.0
2023-08-15 11:00:00,111.06,111.67,111.05,111.59,1037838.0,111.06,111.67,111.05,111.59,1037838.0
2023-08-15 11:10:00,111.58,111.75,111.35,111.55,1055470.0,111.58,111.75,111.35,111.55,1055470.0
2023-08-15 11:20:00,111.55,111.84,111.3,111.74,1063142.0,111.55,111.84,111.3,111.74,1063142.0
2023-08-15 11:30:00,111.75,111.82,111.4,111.79,931333.0,111.75,111.82,111.4,111.79,931333.0
2023-08-15 11:40:00,111.78,111.82,111.34,111.65,706496.0,111.78,111.82,111.34,111.65,706496.0
2023-08-15 11:50:00,111.65,112.01,111.52,112.0,967726.0,111.65,112.01,111.52,112.0,967726.0
2023-08-15 12:00:00,112.0,112.18,111.71,111.8,984247.0,112.0,112.18,111.71,111.8,984247.0
2023-08-15 12:10:00,111.79,111.96,111.57,111.69,625296.0,111.79,111.96,111.57,111.69,625296.0
2023-08-15 12:20:00,111.68,111.92,111.62,111.74,481829.0,111.68,111.92,111.62,111.74,481829.0
2023-08-15 12:30:00,111.75,111.81,111.47,111.52,566525.0,111.75,111.81,111.47,111.52,566525.0
2023-08-15 12:40:00,111.53,111.62,111.18,111.29,660372.0,111.53,111.62,111.18,111.29,660372.0
2023-08-15 12:50:00,111.3,111.61,111.21,111.41,748654.0,111.3,111.61,111.21,111.41,748654.0
2023-08-15 13:00:00,111.39,111.53,111.19,111.26,544525.0,111.39,111.53,111.19,111.26,544525.0
2023-08-15 13:10:00,111.26,111.89,111.23,111.81,749107.0,111.26,111.89,111.23,111.81,749107.0
2023-08-15 13:20:00,111.82,111.98,111.74,111.81,629843.0,111.82,111.98,111.74,111.81,629843.0
2023-08-15 13:30:00,111.83,111.93,111.49,111.78,792179.0,111.83,111.93,111.49,111.78,792179.0
2023-08-15 13:40:00,111.76,111.84,111.49,111.59,699565.0,111.76,111.84,111.49,111.59,699565.0
2023-08-15 13:50:00,111.59,111.75,111.47,111.71,725036.0,111.59,111.75,111.47,111.71,725036.0
2023-08-15 14:00:00,111.71,112.1,111.65,112.06,872300.0,111.71,112.1,111.65,112.06,872300.0
2023-08-15 14:10:00,112.05,112.35,112.01,112.23,936182.0,112.05,112.35,112.01,112.23,936182.0
2023-08-15 14:20:00,112.22,112.3,111.88,112.05,884402.0,112.22,112.3,111.88,112.05,884402.0
2023-08-15 14:30:00,112.05,112.42,112.02,112.34,851813.0,112.05,112.42,112.02,112.34,851813.0
2023-08-15 14:40:00,112.32,112.42,112.21,112.37,826942.0,112.32,112.42,112.21,112.37,826942.0
2023-08-15 14:50:00,112.38,112.46,112.17,112.44,839711.0,112.38,112.46,112.17,112.44,839711.0
2023-08-15 15:00:00,112.45,112.54,112.15,112.19,960118.0,112.45,112.54,112.15,112.19,960118.0
2023-08-15 15:10:00,112.18,112.39,112.01,112.13,980456.0,112.18,112.39,112.01,112.13,980456.0
2023-08-15 15:20:00,112.13,112.2,111.65,111.66,1128894.0,112.13,112.2,111.65,111.66,1128894.0
2023-08-15 15:30:00,111.67,111.96,111.6,111.66,1010337.0,111.67,111.96,111.6,111.66,1010337.0
2023-08-15 15:40:00,111.66,111.69,111.36,111.43,1172348.0,111.66,111.69,111.36,111.43,1172348.0
2023-08-15 15:50:00,111.44,111.53,111.26,111.36,1854868.0,111.44,111.53,111.26,111.36,1854868.0
2023-08-16 09:30:00,110.13,110.44,109.18,109.32,2741713.0,110.13,110.44,109.18,109.32,2741713.0
2023-08-16 09:40:00,109.32,109.48,108.46,108.5,2937083.0,109.32,109.48,108.46,108.5,2937083.0
2023-08-16 09:50:00,108.5,108.73,108.16,108.53,2318390.0,108.5,108.73,108.16,108.53,2318390.0
2023-08-16 10:00:00,108.53,108.56,107.63,107.88,2479487.0,108.53,108.56,107.63,107.88,2479487.0
2023-08-16 10:10:00,107.89,108.72,107.89,108.69,1845409.0,107.89,108.72,107.89,108.69,1845409.0
2023-08-16 10:20:00,108.68,108.78,107.81,108.1,2018727.0,108.68,108.78,107.81,108.1,2018727.0
2023-08-16 10:30:00,108.06,108.59,107.96,108.53,1294135.0,108.06,108.59,107.96,108.53,1294135.0
2023-08-16 10:40:00,108.53,108.73,108.03,108.09,1099742.0,108.53,108.73,108.03,108.09,1099742.0
2023-08-16 10:50:00,108.09,108.37,107.9,108.02,1178320.0,108.09,108.37,107.9,108.02,1178320.0
2023-08-16 11:00:00,108.02,108.55,107.9,108.48,1101215.0,108.02,108.55,107.9,108.48,1101215.0
2023-08-16 11:10:00,108.47,108.53,108.07,108.12,734968.0,108.47,108.53,108.07,108.12,734968.0
2023-08-16 11:20:00,108.13,108.3,107.95,108.12,675744.0,108.13,108.3,107.95,108.12,675744.0
2023-08-16 11:30:00,108.11,108.2,107.96,107.97,554105.0,108.11,108.2,107.96,107.97,554105.0
2023-08-16 11:40:00,107.97,108.28,107.94,107.97,692545.0,107.97,108.28,107.94,107.97,692545.0
2023-08-16 11:50:00,107.97,107.99,107.3,107.38,1399982.0,107.97,107.99,107.3,107.38,1399982.0
2023-08-16 12:00:00,107.37,107.87,107.32,107.64,1099123.0,107.37,107.87,107.32,107.64,1099123.0
2023-08-16 12:10:00,107.65,107.66,107.03,107.07,1160660.0,107.65,107.66,107.03,107.07,1160660.0
2023-08-16 12:20:00,107.06,107.25,106.98,107.19,892998.0,107.06,107.25,106.98,107.19,892998.0
2023-08-16 12:30:00,107.2,107.65,107.14,107.59,864647.0,107.2,107.65,107.14,107.59,864647.0
2023-08-16 12:40:00,107.58,107.72,107.5,107.61,555004.0,107.58,107.72,107.5,107.61,555004.0
2023-08-16 12:50:00,107.6,107.64,107.35,107.39,417749.0,107.6,107.64,107.35,107.39,417749.0
2023-08-16 13:00:00,107.39,107.55,107.15,107.23,528704.0,107.39,107.55,107.15,107.23,528704.0
2023-08-16 13:10:00,107.23,107.7,107.15,107.69,574613.0,107.23,107.7,107.15,107.69,574613.0
2023-08-16 13:20:00,107.7,107.79,107.57,107.58,532824.0,107.7,107.79,107.57,107.58,532824.0
2023-08-16 13:30:00,107.57,107.8,107.52,107.65,459664.0,107.57,107.8,107.52,107.65,459664.0
2023-08-16 13:40:00,107.64,108.2,107.64,108.05,769923.0,107.64,108.2,107.64,108.05,769923.0
2023-08-16 13:50:00,108.05,108.13,107.92,107.95,476850.0,108.05,108.13,107.92,107.95,476850.0
2023-08-16 14:00:00,107.94,107.98,107.5,107.63,958486.0,107.94,107.98,107.5,107.63,958486.0
2023-08-16 14:10:00,107.61,108.28,107.26,108.19,1280796.0,107.61,108.28,107.26,108.19,1280796.0
2023-08-16 14:20:00,108.2,108.6,108.13,108.5,1428200.0,108.2,108.6,108.13,108.5,1428200.0
2023-08-16 14:30:00,108.48,108.64,108.36,108.38,669837.0,108.48,108.64,108.36,108.38,669837.0
2023-08-16 14:40:00,108.37,108.4,107.98,108.05,923123.0,108.37,108.4,107.98,108.05,923123.0
2023-08-16 14:50:00,108.05,108.11,107.87,107.98,802417.0,108.05,108.11,107.87,107.98,802417.0
2023-08-16 15:00:00,107.96,107.96,107.5,107.59,876209.0,107.96,107.96,107.5,107.59,876209.0
2023-08-16 15:10:00,107.57,107.65,107.1,107.28,1175358.0,107.57,107.65,107.1,107.28,1175358.0
2023-08-16 15:20:00,107.27,107.49,107.19,107.37,785080.0,107.27,107.49,107.19,107.37,785080.0
2023-08-16 15:30:00,107.39,107.64,107.31,107.44,892986.0,107.39,107.64,107.31,107.44,892986.0
2023-08-16 15:40:00,107.44,107.57,107.21,107.48,984244.0,107.44,107.57,107.21,107.48,984244.0
2023-08-16 15:50:00,107.47,107.8,107.13,107.18,2239864.0,107.47,107.8,107.13,107.18,2239864.0
2023-08-17 09:30:00,107.61,107.85,106.11,106.34,2938939.0,107.61,107.85,106.11,106.34,2938939.0
2023-08-17 09:40:00,106.35,106.49,105.48,106.21,2625253.0,106.35,106.49,105.48,106.21,2625253.0
2023-08-17 09:50:00,106.23,106.49,105.86,106.44,1970471.0,106.23,106.49,105.86,106.44,1970471.0
2023-08-17 10:00:00,106.42,106.81,105.91,106.04,1964240.0,106.42,106.81,105.91,106.04,1964240.0
2023-08-17 10:10:00,106.06,106.1,104.8,105.05,2996697.0,106.06,106.1,104.8,105.05,2996697.0
2023-08-17 10:20:00,105.05,105.24,104.36,104.45,2397068.0,105.05,105.24,104.36,104.45,2397068.0
2023-08-17 10:30:00,104.42,105.2,104.41,105.14,1578946.0,104.42,105.2,104.41,105.14,1578946.0
2023-08-17 10:40:00,105.16,105.26,104.79,105.2,1108142.0,105.16,105.26,104.79,105.2,1108142.0
2023-08-17 10:50:00,105.19,105.65,105.12,105.14,1301593.0,105.19,105.65,105.12,105.14,1301593.0
2023-08-17 11:00:00,105.14,105.28,104.81,105.04,1269239.0,105.14,105.28,104.81,105.04,1269239.0
2023-08-17 11:10:00,105.04,105.54,105.0,105.26,1139796.0,105.04,105.54,105.0,105.26,1139796.0
2023-08-17 11:20:00,105.26,105.46,104.73,104.74,1211090.0,105.26,105.46,104.73,104.74,1211090.0
2023-08-17 11:30:00,104.75,105.13,104.67,105.02,957148.0,104.75,105.13,104.67,105.02,957148.0
2023-08-17 11:40:00,105.01,105.23,104.82,104.83,880913.0,105.01,105.23,104.82,104.83,880913.0
2023-08-17 11:50:00,104.86,105.44,104.8,105.37,933296.0,104.86,105.44,104.8,105.37,933296.0
2023-08-17 12:00:00,105.38,105.42,104.85,105.07,1038940.0,105.38,105.42,104.85,105.07,1038940.0
2023-08-17 12:10:00,105.07,105.38,105.04,105.23,873837.0,105.07,105.38,105.04,105.23,873837.0
2023-08-17 12:20:00,105.25,105.63,105.21,105.61,922891.0,105.25,105.63,105.21,105.61,922891.0
2023-08-17 12:30:00,105.62,105.74,105.21,105.21,1060080.0,105.62,105.74,105.21,105.21,1060080.0
2023-08-17 12:40:00,105.23,105.56,105.15,105.51,822132.0,105.23,105.56,105.15,105.51,822132.0
2023-08-17 12:50:00,105.5,105.9,105.45,105.89,923465.0,105.5,105.9,105.45,105.89,923465.0
2023-08-17 13:00:00,105.89,105.93,105.66,105.78,910386.0,105.89,105.93,105.66,105.78,910386.0
2023-08-17 13:10:00,105.78,105.88,105.6,105.61,691754.0,105.78,105.88,105.6,105.61,691754.0
2023-08-17 13:20:00,105.61,105.62,105.3,105.31,791306.0,105.61,105.62,105.3,105.31,791306.0
2023-08-17 13:30:00,105.31,105.31,105.06,105.23,779449.0,105.31,105.31,105.06,105.23,779449.0
2023-08-17 13:40:00,105.22,105.32,104.85,105.08,747319.0,105.22,105.32,104.85,105.08,747319.0
2023-08-17 13:50:00,105.08,105.33,105.05,105.21,523601.0,105.08,105.33,105.05,105.21,523601.0
2023-08-17 14:00:00,105.21,105.42,105.02,105.25,690165.0,105.21,105.42,105.02,105.25,690165.0
2023-08-17 14:10:00,105.25,105.3,105.07,105.13,588636.0,105.25,105.3,105.07,105.13,588636.0
2023-08-17 14:20:00,105.12,105.53,105.0,105.43,924111.0,105.12,105.53,105.0,105.43,924111.0
2023-08-17 14:30:00,105.44,105.46,105.06,105.34,846613.0,105.44,105.46,105.06,105.34,846613.0
2023-08-17 14:40:00,105.35,105.43,105.15,105.29,757868.0,105.35,105.43,105.15,105.29,757868.0
2023-08-17 14:50:00,105.27,105.45,104.94,104.98,933459.0,105.27,105.45,104.94,104.98,933459.0
2023-08-17 15:00:00,104.96,105.07,104.41,104.43,999178.0,104.96,105.07,104.41,104.43,999178.0
2023-08-17 15:10:00,104.43,104.5,104.1,104.42,1406407.0,104.43,104.5,104.1,104.42,1406407.0
2023-08-17 15:20:00,104.41,104.57,104.16,104.56,1092392.0,104.41,104.57,104.16,104.56,1092392.0
2023-08-17 15:30:00,104.56,104.64,104.22,104.49,1209641.0,104.56,104.64,104.22,104.49,1209641.0
2023-08-17 15:40:00,104.49,104.61,104.19,104.34,1017522.0,104.49,104.61,104.19,104.34,1017522.0
2023-08-17 15:50:00,104.34,104.65,104.32,104.38,2234452.0,104.34,104.65,104.32,104.38,2234452.0
2023-08-18 09:30:00,102.38,103.27,101.68,103.15,4031281.0,102.38,103.27,101.68,103.15,4031281.0
2023-08-18 09:40:00,103.16,103.84,102.35,103.75,2915881.0,103.16,103.84,102.35,103.75,2915881.0
2023-08-18 09:50:00,103.73,103.99,102.87,103.17,1948133.0,103.73,103.99,102.87,103.17,1948133.0
2023-08-18 10:00:00,103.17,103.59,102.85,103.47,1638228.0,103.17,103.59,102.85,103.47,1638228.0
2023-08-18 10:10:00,103.46,103.61,102.62,103.57,1898418.0,103.46,103.61,102.62,103.57,1898418.0
2023-08-18 10:20:00,103.56,104.24,103.51,103.64,2151725.0,103.56,104.24,103.51,103.64,2151725.0
2023-08-18 10:30:00,103.62,104.5,103.57,104.19,1781714.0,103.62,104.5,103.57,104.19,1781714.0
2023-08-18 10:40:00,104.18,104.45,103.81,104.09,1247578.0,104.18,104.45,103.81,104.09,1247578.0
2023-08-18 10:50:00,104.07,104.11,103.37,104.04,1540317.0,104.07,104.11,103.37,104.04,1540317.0
2023-08-18 11:00:00,104.04,104.7,103.97,104.05,1563359.0,104.04,104.7,103.97,104.05,1563359.0
2023-08-18 11:10:00,104.06,104.39,103.94,104.0,1404224.0,104.06,104.39,103.94,104.0,1404224.0
2023-08-18 11:20:00,104.02,104.25,103.78,103.87,1118604.0,104.02,104.25,103.78,103.87,1118604.0
2023-08-18 11:30:00,103.87,104.42,103.84,104.08,1168060.0,103.87,104.42,103.84,104.08,1168060.0
2023-08-18 11:40:00,104.08,104.52,103.77,104.38,1190926.0,104.08,104.52,103.77,104.38,1190926.0
2023-08-18 11:50:00,104.39,104.95,104.37,104.92,1508429.0,104.39,104.95,104.37,104.92,1508429.0
2023-08-18 12:00:00,104.92,105.02,104.7,104.95,1163111.0,104.92,105.02,104.7,104.95,1163111.0
2023-08-18 12:10:00,104.95,105.08,104.66,104.85,909177.0,104.95,105.08,104.66,104.85,909177.0
2023-08-18 12:20:00,104.84,105.05,104.66,104.76,838793.0,104.84,105.05,104.66,104.76,838793.0
2023-08-18 12:30:00,104.76,105.28,104.68,105.04,947561.0,104.76,105.28,104.68,105.04,947561.0
2023-08-18 12:40:00,105.06,105.34,104.93,105.22,789766.0,105.06,105.34,104.93,105.22,789766.0
2023-08-18 12:50:00,105.21,105.31,104.68,104.7,830051.0,105.21,105.31,104.68,104.7,830051.0
2023-08-18 13:00:00,104.72,105.07,104.61,104.81,1009295.0,104.72,105.07,104.61,104.81,1009295.0
2023-08-18 13:10:00,104.81,105.17,104.67,104.87,746117.0,104.81,105.17,104.67,104.87,746117.0
2023-08-18 13:20:00,104.86,105.13,104.48,105.09,1021073.0,104.86,105.13,104.48,105.09,1021073.0
2023-08-18 13:30:00,105.1,105.17,104.85,104.89,718152.0,105.1,105.17,104.85,104.89,718152.0
2023-08-18 13:40:00,104.88,105.22,104.82,105.08,657874.0,104.88,105.22,104.82,105.08,657874.0
2023-08-18 13:50:00,105.07,105.23,105.0,105.2,518491.0,105.07,105.23,105.0,105.2,518491.0
2023-08-18 14:00:00,105.2,105.43,105.11,105.28,729271.0,105.2,105.43,105.11,105.28,729271.0
2023-08-18 14:10:00,105.3,105.49,105.07,105.4,840263.0,105.3,105.49,105.07,105.4,840263.0
2023-08-18 14:20:00,105.4,105.64,105.38,105.59,998094.0,105.4,105.64,105.38,105.59,998094.0
2023-08-18 14:30:00,105.59,105.94,105.54,105.88,1031121.0,105.59,105.94,105.54,105.88,1031121.0
2023-08-18 14:40:00,105.88,106.07,105.74,106.0,1059553.0,105.88,106.07,105.74,106.0,1059553.0
2023-08-18 14:50:00,106.0,106.0,105.6,105.62,847014.0,106.0,106.0,105.6,105.62,847014.0
2023-08-18 15:00:00,105.62,105.69,105.41,105.46,852455.0,105.62,105.69,105.41,105.46,852455.0
2023-08-18 15:10:00,105.47,105.53,105.12,105.28,983106.0,105.47,105.53,105.12,105.28,983106.0
2023-08-18 15:20:00,105.28,105.66,105.18,105.63,864224.0,105.28,105.66,105.18,105.63,864224.0
2023-08-18 15:30:00,105.62,105.68,105.36,105.41,854940.0,105.62,105.68,105.36,105.41,854940.0
2023-08-18 15:40:00,105.42,106.0,105.4,105.85,1467543.0,105.42,106.0,105.4,105.85,1467543.0
2023-08-18 15:50:00,105.85,105.89,105.17,105.43,1891108.0,105.85,105.89,105.17,105.43,1891108.0
2023-08-21 09:30:00,106.26,107.69,106.14,107.15,3323651.0,106.26,107.69,106.14,107.15,3323651.0
2023-08-21 09:40:00,107.18,107.56,106.73,106.91,1866284.0,107.18,107.56,106.73,106.91,1866284.0
2023-08-21 09:50:00,106.93,107.8,106.84,107.61,1901172.0,106.93,107.8,106.84,107.61,1901172.0
2023-08-21 10:00:00,107.63,107.74,107.15,107.64,1359887.0,107.63,107.74,107.15,107.64,1359887.0
2023-08-21 10:10:00,107.65,107.73,106.8,106.9,1427884.0,107.65,107.73,106.8,106.9,1427884.0
2023-08-21 10:20:00,106.94,107.19,106.08,106.08,1727188.0,106.94,107.19,106.08,106.08,1727188.0
2023-08-21 10:30:00,106.09,106.29,105.87,106.28,1574268.0,106.09,106.29,105.87,106.28,1574268.0
2023-08-21 10:40:00,106.27,106.54,106.07,106.28,1183780.0,106.27,106.54,106.07,106.28,1183780.0
2023-08-21 10:50:00,106.29,106.4,105.82,106.05,1209523.0,106.29,106.4,105.82,106.05,1209523.0
2023-08-21 11:00:00,106.06,106.45,105.75,106.0,1143336.0,106.06,106.45,105.75,106.0,1143336.0
2023-08-21 11:10:00,106.02,106.07,105.67,106.0,1058914.0,106.02,106.07,105.67,106.0,1058914.0
2023-08-21 11:20:00,106.0,106.33,105.93,106.32,773271.0,106.0,106.33,105.93,106.32,773271.0
2023-08-21 11:30:00,106.32,106.61,106.23,106.34,876240.0,106.32,106.61,106.23,106.34,876240.0
2023-08-21 11:40:00,106.35,106.43,106.14,106.26,725607.0,106.35,106.43,106.14,106.26,725607.0
2023-08-21 11:50:00,106.28,106.42,106.16,106.28,443850.0,106.28,106.42,106.16,106.28,443850.0
2023-08-21 12:00:00,106.28,106.6,106.26,106.44,548112.0,106.28,106.6,106.26,106.44,548112.0
2023-08-21 12:10:00,106.43,106.78,106.31,106.74,635314.0,106.43,106.78,106.31,106.74,635314.0
2023-08-21 12:20:00,106.73,106.93,106.68,106.77,544208.0,106.73,106.93,106.68,106.77,544208.0
2023-08-21 12:30:00,106.82,106.96,106.66,106.86,618822.0,106.82,106.96,106.66,106.86,618822.0
2023-08-21 12:40:00,106.87,107.1,106.77,107.03,619293.0,106.87,107.1,106.77,107.03,619293.0
2023-08-21 12:50:00,107.02,107.17,106.86,107.08,525170.0,107.02,107.17,106.86,107.08,525170.0
2023-08-21 13:00:00,107.09,107.15,106.9,107.08,469341.0,107.09,107.15,106.9,107.08,469341.0
2023-08-21 13:10:00,107.08,107.3,106.9,107.19,755229.0,107.08,107.3,106.9,107.19,755229.0
2023-08-21 13:20:00,107.19,107.53,107.16,107.38,749347.0,107.19,107.53,107.16,107.38,749347.0
2023-08-21 13:30:00,107.39,107.56,107.31,107.4,665026.0,107.39,107.56,107.31,107.4,665026.0
2023-08-21 13:40:00,107.41,107.74,107.41,107.69,963931.0,107.41,107.74,107.41,107.69,963931.0
2023-08-21 13:50:00,107.69,107.73,107.34,107.5,776753.0,107.69,107.73,107.34,107.5,776753.0
2023-08-21 14:00:00,107.51,107.54,107.33,107.42,611120.0,107.51,107.54,107.33,107.42,611120.0
2023-08-21 14:10:00,107.42,107.65,107.4,107.64,639640.0,107.42,107.65,107.4,107.64,639640.0
2023-08-21 14:20:00,107.64,107.83,107.41,107.51,827230.0,107.64,107.83,107.41,107.51,827230.0
2023-08-21 14:30:00,107.54,107.6,107.41,107.47,503018.0,107.54,107.6,107.41,107.47,503018.0
2023-08-21 14:40:00,107.48,107.83,107.44,107.83,734906.0,107.48,107.83,107.44,107.83,734906.0
2023-08-21 14:50:00,107.83,107.89,107.73,107.79,594067.0,107.83,107.89,107.73,107.79,594067.0
2023-08-21 15:00:00,107.79,108.05,107.77,107.89,886332.0,107.79,108.05,107.77,107.89,886332.0
2023-08-21 15:10:00,107.89,108.34,107.84,108.27,983205.0,107.89,108.34,107.84,108.27,983205.0
2023-08-21 15:20:00,108.28,108.44,108.23,108.32,761073.0,108.28,108.44,108.23,108.32,761073.0
2023-08-21 15:30:00,108.31,108.44,108.16,108.33,934160.0,108.31,108.44,108.16,108.33,934160.0
2023-08-21 15:40:00,108.32,108.48,108.19,108.25,862003.0,108.32,108.48,108.19,108.25,862003.0
2023-08-21 15:50:00,108.26,108.54,108.13,108.22,1823443.0,108.26,108.54,108.13,108.22,1823443.0
2023-08-22 09:30:00,109.4,109.72,108.06,108.18,2752461.0,109.4,109.72,108.06,108.18,2752461.0
2023-08-22 09:40:00,108.19,108.45,107.58,107.87,2350188.0,108.19,108.45,107.58,107.87,2350188.0
2023-08-22 09:50:00,107.85,108.11,106.84,106.95,2222802.0,107.85,108.11,106.84,106.95,2222802.0
2023-08-22 10:00:00,106.95,107.36,106.75,106.77,2031178.0,106.95,107.36,106.75,106.77,2031178.0
2023-08-22 10:10:00,106.78,107.62,106.71,107.22,1578039.0,106.78,107.62,106.71,107.22,1578039.0
2023-08-22 10:20:00,107.22,107.35,106.14,106.26,1631365.0,107.22,107.35,106.14,106.26,1631365.0
2023-08-22 10:30:00,106.25,106.45,105.91,106.36,1577170.0,106.25,106.45,105.91,106.36,1577170.0
2023-08-22 10:40:00,106.38,106.61,106.15,106.56,933959.0,106.38,106.61,106.15,106.56,933959.0
2023-08-22 10:50:00,106.56,106.96,106.45,106.76,1002296.0,106.56,106.96,106.45,106.76,1002296.0
2023-08-22 11:00:00,106.76,106.93,106.42,106.46,1023970.0,106.76,106.93,106.42,106.46,1023970.0
2023-08-22 11:10:00,106.48,106.79,106.15,106.29,1055762.0,106.48,106.79,106.15,106.29,1055762.0
2023-08-22 11:20:00,106.28,106.59,106.03,106.09,944356.0,106.28,106.59,106.03,106.09,944356.0
2023-08-22 11:30:00,106.1,106.3,105.95,105.96,704317.0,106.1,106.3,105.95,105.96,704317.0
2023-08-22 11:40:00,105.97,106.12,105.92,106.07,625164.0,105.97,106.12,105.92,106.07,625164.0
2023-08-22 11:50:00,106.07,106.09,105.4,105.5,1068761.0,106.07,106.09,105.4,105.5,1068761.0
2023-08-22 12:00:00,105.48,105.61,105.21,105.25,707557.0,105.48,105.61,105.21,105.25,707557.0
2023-08-22 12:10:00,105.23,105.33,104.97,105.12,894119.0,105.23,105.33,104.97,105.12,894119.0
2023-08-22 12:20:00,105.11,105.3,104.85,105.17,839804.0,105.11,105.3,104.85,105.17,839804.0
2023-08-22 12:30:00,105.17,105.36,104.97,105.36,915357.0,105.17,105.36,104.97,105.36,915357.0
2023-08-22 12:40:00,105.36,105.44,105.09,105.38,887877.0,105.36,105.44,105.09,105.38,887877.0
2023-08-22 12:50:00,105.37,105.68,105.31,105.48,763407.0,105.37,105.68,105.31,105.48,763407.0
2023-08-22 13:00:00,105.49,105.63,105.18,105.47,824008.0,105.49,105.63,105.18,105.47,824008.0
2023-08-22 13:10:00,105.46,105.58,105.18,105.28,590118.0,105.46,105.58,105.18,105.28,590118.0
2023-08-22 13:20:00,105.28,105.57,105.28,105.56,495818.0,105.28,105.57,105.28,105.56,495818.0
2023-08-22 13:30:00,105.56,105.72,105.4,105.44,703077.0,105.56,105.72,105.4,105.44,703077.0
2023-08-22 13:40:00,105.43,105.52,105.17,105.26,510923.0,105.43,105.52,105.17,105.26,510923.0
2023-08-22 13:50:00,105.26,105.41,104.97,105.35,743117.0,105.26,105.41,104.97,105.35,743117.0
2023-08-22 14:00:00,105.35,105.45,105.02,105.41,626224.0,105.35,105.45,105.02,105.41,626224.0
2023-08-22 14:10:00,105.42,105.5,105.21,105.43,622609.0,105.42,105.5,105.21,105.43,622609.0
2023-08-22 14:20:00,105.43,105.88,105.38,105.87,678422.0,105.43,105.88,105.38,105.87,678422.0
2023-08-22 14:30:00,105.87,105.92,105.7,105.81,707729.0,105.87,105.92,105.7,105.81,707729.0
2023-08-22 14:40:00,105.81,105.81,105.52,105.74,691525.0,105.81,105.81,105.52,105.74,691525.0
2023-08-22 14:50:00,105.73,105.97,105.66,105.96,488072.0,105.73,105.97,105.66,105.96,488072.0
2023-08-22 15:00:00,105.95,106.15,105.92,106.07,732719.0,105.95,106.15,105.92,106.07,732719.0
2023-08-22 15:10:00,106.07,106.17,105.9,105.94,678708.0,106.07,106.17,105.9,105.94,678708.0
2023-08-22 15:20:00,105.94,105.98,105.71,105.82,733851.0,105.94,105.98,105.71,105.82,733851.0
2023-08-22 15:30:00,105.81,105.84,105.47,105.5,733146.0,105.81,105.84,105.47,105.5,733146.0
2023-08-22 15:40:00,105.49,105.61,105.37,105.48,862788.0,105.49,105.61,105.37,105.48,862788.0
2023-08-22 15:50:00,105.47,105.84,105.47,105.67,1655957.0,105.47,105.84,105.47,105.67,1655957.0
2023-08-23 09:30:00,105.62,106.37,105.0,105.51,2269326.0,105.62,106.37,105.0,105.51,2269326.0
2023-08-23 09:40:00,105.54,107.35,105.45,107.27,2246140.0,105.54,107.35,105.45,107.27,2246140.0
2023-08-23 09:50:00,107.27,107.73,107.17,107.49,1766552.0,107.27,107.73,107.17,107.49,1766552.0
2023-08-23 10:00:00,107.5,108.0,107.29,107.9,1468026.0,107.5,108.0,107.29,107.9,1468026.0
2023-08-23 10:10:00,107.89,108.59,107.86,108.56,1928387.0,107.89,108.59,107.86,108.56,1928387.0
2023-08-23 10:20:00,108.53,108.82,108.29,108.45,1472660.0,108.53,108.82,108.29,108.45,1472660.0
2023-08-23 10:30:00,108.46,108.81,108.19,108.4,1221969.0,108.46,108.81,108.19,108.4,1221969.0
2023-08-23 10:40:00,108.4,108.92,108.39,108.83,1252207.0,108.4,108.92,108.39,108.83,1252207.0
2023-08-23 10:50:00,108.84,109.13,108.7,108.97,1263526.0,108.84,109.13,108.7,108.97,1263526.0
2023-08-23 11:00:00,108.98,109.18,108.78,108.94,933784.0,108.98,109.18,108.78,108.94,933784.0
2023-08-23 11:10:00,108.95,109.22,108.95,109.12,868466.0,108.95,109.22,108.95,109.12,868466.0
2023-08-23 11:20:00,109.12,109.29,108.86,108.88,887570.0,109.12,109.29,108.86,108.88,887570.0
2023-08-23 11:30:00,108.89,108.95,108.66,108.74,757201.0,108.89,108.95,108.66,108.74,757201.0
2023-08-23 11:40:00,108.75,108.77,108.41,108.51,738500.0,108.75,108.77,108.41,108.51,738500.0
2023-08-23 11:50:00,108.52,109.1,108.51,109.05,861430.0,108.52,109.1,108.51,109.05,861430.0
2023-08-23 12:00:00,109.05,109.12,108.59,108.65,635336.0,109.05,109.12,108.59,108.65,635336.0
2023-08-23 12:10:00,108.66,108.68,108.48,108.57,499482.0,108.66,108.68,108.48,108.57,499482.0
2023-08-23 12:20:00,108.58,108.78,108.55,108.71,540942.0,108.58,108.78,108.55,108.71,540942.0
2023-08-23 12:30:00,108.7,108.88,108.6,108.87,467559.0,108.7,108.88,108.6,108.87,467559.0
2023-08-23 12:40:00,108.88,108.92,108.73,108.83,461426.0,108.88,108.92,108.73,108.83,461426.0
2023-08-23 12:50:00,108.83,108.89,108.33,108.35,537730.0,108.83,108.89,108.33,108.35,537730.0
2023-08-23 13:00:00,108.34,108.44,108.19,108.37,633676.0,108.34,108.44,108.19,108.37,633676.0
2023-08-23 13:10:00,108.37,108.5,108.23,108.49,583280.0,108.37,108.5,108.23,108.49,583280.0
2023-08-23 13:20:00,108.49,108.54,108.37,108.45,409220.0,108.49,108.54,108.37,108.45,409220.0
2023-08-23 13:30:00,108.46,108.68,108.16,108.22,818801.0,108.46,108.68,108.16,108.22,818801.0
2023-08-23 13:40:00,108.23,108.57,108.18,108.56,570784.0,108.23,108.57,108.18,108.56,570784.0
2023-08-23 13:50:00,108.55,108.75,108.54,108.67,506186.0,108.55,108.75,108.54,108.67,506186.0
2023-08-23 14:00:00,108.68,108.76,108.49,108.54,446812.0,108.68,108.76,108.49,108.54,446812.0
2023-08-23 14:10:00,108.53,108.54,108.26,108.32,469630.0,108.53,108.54,108.26,108.32,469630.0
2023-08-23 14:20:00,108.32,108.49,108.21,108.43,469745.0,108.32,108.49,108.21,108.43,469745.0
2023-08-23 14:30:00,108.44,108.57,108.13,108.27,839724.0,108.44,108.57,108.13,108.27,839724.0
2023-08-23 14:40:00,108.26,108.72,108.22,108.68,656008.0,108.26,108.72,108.22,108.68,656008.0
2023-08-23 14:50:00,108.68,109.04,108.64,108.97,1023065.0,108.68,109.04,108.64,108.97,1023065.0
2023-08-23 15:00:00,108.97,109.4,108.82,109.37,1182746.0,108.97,109.4,108.82,109.37,1182746.0
2023-08-23 15:10:00,109.37,109.61,109.28,109.6,1166135.0,109.37,109.61,109.28,109.6,1166135.0
2023-08-23 15:20:00,109.6,109.93,109.45,109.9,1424851.0,109.6,109.93,109.45,109.9,1424851.0
2023-08-23 15:30:00,109.89,110.03,109.59,109.94,1589023.0,109.89,110.03,109.59,109.94,1589023.0
2023-08-23 15:40:00,109.95,110.08,109.74,109.79,1271120.0,109.95,110.08,109.74,109.79,1271120.0
2023-08-23 15:50:00,109.78,109.78,109.27,109.42,2145915.0,109.78,109.78,109.27,109.42,2145915.0
2023-08-24 09:30:00,111.1,111.64,108.01,108.29,5295084.0,111.1,111.64,108.01,108.29,5295084.0
2023-08-24 09:40:00,108.27,108.79,106.89,107.05,3470453.0,108.27,108.79,106.89,107.05,3470453.0
2023-08-24 09:50:00,107.07,107.19,105.92,106.21,3954651.0,107.07,107.19,105.92,106.21,3954651.0
2023-08-24 10:00:00,106.2,106.87,105.52,105.64,4009380.0,106.2,106.87,105.52,105.64,4009380.0
2023-08-24 10:10:00,105.65,106.0,104.88,105.06,2956119.0,105.65,106.0,104.88,105.06,2956119.0
2023-08-24 10:20:00,105.09,105.25,103.64,103.68,3286637.0,105.09,105.25,103.64,103.68,3286637.0
2023-08-24 10:30:00,103.67,104.2,103.34,104.16,3489617.0,103.67,104.2,103.34,104.16,3489617.0
2023-08-24 10:40:00,104.16,104.24,103.31,103.33,2874146.0,104.16,104.24,103.31,103.33,2874146.0
2023-08-24 10:50:00,103.33,103.5,102.74,102.77,3054352.0,103.33,103.5,102.74,102.77,3054352.0
2023-08-24 11:00:00,102.77,102.82,102.05,102.22,2498237.0,102.77,102.82,102.05,102.22,2498237.0
2023-08-24 11:10:00,102.23,102.31,101.68,102.12,3615491.0,102.23,102.31,101.68,102.12,3615491.0
2023-08-24 11:20:00,102.11,102.49,101.27,102.45,3195966.0,102.11,102.49,101.27,102.45,3195966.0
2023-08-24 11:30:00,102.43,102.59,101.62,101.67,2384656.0,102.43,102.59,101.62,101.67,2384656.0
2023-08-24 11:40:00,101.67,101.81,101.23,101.48,2553535.0,101.67,101.81,101.23,101.48,2553535.0
2023-08-24 11:50:00,101.46,101.57,100.92,101.48,2247417.0,101.46,101.57,100.92,101.48,2247417.0
2023-08-24 12:00:00,101.49,101.74,101.38,101.7,1710108.0,101.49,101.74,101.38,101.7,1710108.0
2023-08-24 12:10:00,101.68,102.3,101.58,102.18,1895997.0,101.68,102.3,101.58,102.18,1895997.0
2023-08-24 12:20:00,102.18,102.48,102.08,102.34,1559513.0,102.18,102.48,102.08,102.34,1559513.0
2023-08-24 12:30:00,102.35,103.04,102.29,102.96,1823915.0,102.35,103.04,102.29,102.96,1823915.0
2023-08-24 12:40:00,102.95,103.22,102.8,102.9,2226212.0,102.95,103.22,102.8,102.9,2226212.0
2023-08-24 12:50:00,102.9,103.18,102.44,102.51,1491736.0,102.9,103.18,102.44,102.51,1491736.0
2023-08-24 13:00:00,102.51,102.74,102.29,102.7,1240140.0,102.51,102.74,102.29,102.7,1240140.0
2023-08-24 13:10:00,102.69,102.76,101.74,101.79,1457753.0,102.69,102.76,101.74,101.79,1457753.0
2023-08-24 13:20:00,101.79,101.91,101.37,101.5,1316540.0,101.79,101.91,101.37,101.5,1316540.0
2023-08-24 13:30:00,101.5,101.79,101.41,101.66,1325630.0,101.5,101.79,101.41,101.66,1325630.0
2023-08-24 13:40:00,101.64,101.83,101.42,101.63,1213664.0,101.64,101.83,101.42,101.63,1213664.0
2023-08-24 13:50:00,101.64,101.65,101.26,101.4,1444831.0,101.64,101.65,101.26,101.4,1444831.0
2023-08-24 14:00:00,101.4,101.73,101.35,101.59,1218197.0,101.4,101.73,101.35,101.59,1218197.0
2023-08-24 14:10:00,101.58,101.76,101.15,101.16,1486871.0,101.58,101.76,101.15,101.16,1486871.0
2023-08-24 14:20:00,101.15,101.56,101.09,101.27,1376822.0,101.15,101.56,101.09,101.27,1376822.0
2023-08-24 14:30:00,101.27,101.48,101.15,101.29,1132118.0,101.27,101.48,101.15,101.29,1132118.0
2023-08-24 14:40:00,101.3,101.36,100.87,101.09,1546174.0,101.3,101.36,100.87,101.09,1546174.0
2023-08-24 14:50:00,101.09,101.45,100.93,101.34,1436289.0,101.09,101.45,100.93,101.34,1436289.0
2023-08-24 15:00:00,101.34,101.68,101.18,101.21,1676592.0,101.34,101.68,101.18,101.21,1676592.0
2023-08-24 15:10:00,101.21,101.54,101.05,101.16,1415286.0,101.21,101.54,101.05,101.16,1415286.0
2023-08-24 15:20:00,101.16,101.33,101.01,101.07,1157737.0,101.16,101.33,101.01,101.07,1157737.0
2023-08-24 15:30:00,101.07,101.48,100.98,101.35,1789374.0,101.07,101.48,100.98,101.35,1789374.0
2023-08-24 15:40:00,101.35,101.58,101.17,101.52,1868549.0,101.35,101.58,101.17,101.52,1868549.0
2023-08-24 15:50:00,101.53,102.13,101.48,101.71,4222314.0,101.53,102.13,101.48,101.71,4222314.0
2023-08-25 09:30:00,101.16,102.58,100.0,102.58,4345849.0,101.16,102.58,100.0,102.58,4345849.0
2023-08-25 09:40:00,102.57,103.03,102.06,102.65,2418936.0,102.57,103.03,102.06,102.65,2418936.0
2023-08-25 09:50:00,102.63,102.97,102.26,102.36,1819323.0,102.63,102.97,102.26,102.36,1819323.0
2023-08-25 10:00:00,102.36,103.19,101.35,101.58,3264380.0,102.36,103.19,101.35,101.58,3264380.0
2023-08-25 10:10:00,101.58,104.12,101.56,102.86,3860544.0,101.58,104.12,101.56,102.86,3860544.0
2023-08-25 10:20:00,102.85,102.98,101.64,101.78,2767801.0,102.85,102.98,101.64,101.78,2767801.0
2023-08-25 10:30:00,101.77,102.06,101.12,101.27,2292156.0,101.77,102.06,101.12,101.27,2292156.0
2023-08-25 10:40:00,101.27,101.63,99.86,100.14,3091280.0,101.27,101.63,99.86,100.14,3091280.0
2023-08-25 10:50:00,100.13,100.46,99.58,99.73,2129300.0,100.13,100.46,99.58,99.73,2129300.0
2023-08-25 11:00:00,99.73,101.34,99.71,101.23,2759366.0,99.73,101.34,99.71,101.23,2759366.0
2023-08-25 11:10:00,101.24,101.42,100.11,100.4,2165970.0,101.24,101.42,100.11,100.4,2165970.0
2023-08-25 11:20:00,100.39,100.88,100.09,100.87,1417763.0,100.39,100.88,100.09,100.87,1417763.0
2023-08-25 11:30:00,100.86,101.23,100.08,101.15,1656560.0,100.86,101.23,100.08,101.15,1656560.0
2023-08-25 11:40:00,101.16,101.19,100.57,100.79,1058937.0,101.16,101.19,100.57,100.79,1058937.0
2023-08-25 11:50:00,100.78,101.09,100.1,100.31,1126031.0,100.78,101.09,100.1,100.31,1126031.0
2023-08-25 12:00:00,100.3,101.19,100.26,101.16,1018118.0,100.3,101.19,100.26,101.16,1018118.0
2023-08-25 12:10:00,101.17,101.46,100.88,101.38,1208921.0,101.17,101.46,100.88,101.38,1208921.0
2023-08-25 12:20:00,101.39,102.07,101.21,102.06,1375397.0,101.39,102.07,101.21,102.06,1375397.0
2023-08-25 12:30:00,102.05,102.4,101.69,102.26,1213134.0,102.05,102.4,101.69,102.26,1213134.0
2023-08-25 12:40:00,102.27,102.39,101.9,101.94,1205879.0,102.27,102.39,101.9,101.94,1205879.0
2023-08-25 12:50:00,101.93,102.02,101.61,102.0,1031920.0,101.93,102.02,101.61,102.0,1031920.0
2023-08-25 13:00:00,101.99,102.19,101.85,102.0,924861.0,101.99,102.19,101.85,102.0,924861.0
2023-08-25 13:10:00,101.99,102.26,101.66,101.73,1129409.0,101.99,102.26,101.66,101.73,1129409.0
2023-08-25 13:20:00,101.74,101.86,101.36,101.72,857282.0,101.74,101.86,101.36,101.72,857282.0
2023-08-25 13:30:00,101.71,101.73,101.37,101.45,544952.0,101.71,101.73,101.37,101.45,544952.0
2023-08-25 13:40:00,101.45,101.93,101.42,101.91,705128.0,101.45,101.93,101.42,101.91,705128.0
2023-08-25 13:50:00,101.92,102.19,101.87,102.0,779845.0,101.92,102.19,101.87,102.0,779845.0
2023-08-25 14:00:00,101.98,102.2,101.86,102.12,862323.0,101.98,102.2,101.86,102.12,862323.0
2023-08-25 14:10:00,102.14,102.3,101.95,102.2,1042568.0,102.14,102.3,101.95,102.2,1042568.0
2023-08-25 14:20:00,102.19,102.51,102.14,102.5,1199744.0,102.19,102.51,102.14,102.5,1199744.0
2023-08-25 14:30:00,102.5,102.67,102.19,102.27,1073849.0,102.5,102.67,102.19,102.27,1073849.0
2023-08-25 14:40:00,102.29,102.47,102.11,102.32,696960.0,102.29,102.47,102.11,102.32,696960.0
2023-08-25 14:50:00,102.32,102.64,102.29,102.6,793965.0,102.32,102.64,102.29,102.6,793965.0
2023-08-25 15:00:00,102.6,102.84,102.24,102.5,1087416.0,102.6,102.84,102.24,102.5,1087416.0
2023-08-25 15:10:00,102.51,102.76,102.38,102.69,970688.0,102.51,102.76,102.38,102.69,970688.0
2023-08-25 15:20:00,102.69,102.9,102.51,102.52,1060085.0,102.69,102.9,102.51,102.52,1060085.0
2023-08-25 15:30:00,102.53,102.63,102.25,102.31,997734.0,102.53,102.63,102.25,102.31,997734.0
2023-08-25 15:40:00,102.31,102.53,102.05,102.07,1117618.0,102.31,102.53,102.05,102.07,1117618.0
2023-08-25 15:50:00,102.04,102.35,101.84,102.22,2103802.0,102.04,102.35,101.84,102.22,2103802.0
2023-08-28 09:30:00,103.47,104.07,102.65,103.05,3096431.0,103.47,104.07,102.65,103.05,3096431.0
2023-08-28 09:40:00,103.05,103.38,102.27,102.46,2311743.0,103.05,103.38,102.27,102.46,2311743.0
2023-08-28 09:50:00,102.48,102.7,101.68,102.24,2186083.0,102.48,102.7,101.68,102.24,2186083.0
2023-08-28 10:00:00,102.27,102.74,102.18,102.58,1718926.0,102.27,102.74,102.18,102.58,1718926.0
2023-08-28 10:10:00,102.57,103.13,102.29,102.54,1748870.0,102.57,103.13,102.29,102.54,1748870.0
2023-08-28 10:20:00,102.53,102.99,102.47,102.98,1307821.0,102.53,102.99,102.47,102.98,1307821.0
2023-08-28 10:30:00,102.98,103.1,102.05,102.07,1794800.0,102.98,103.1,102.05,102.07,1794800.0
2023-08-28 10:40:00,102.07,102.07,100.89,101.6,2835557.0,102.07,102.07,100.89,101.6,2835557.0
2023-08-28 10:50:00,101.59,101.95,101.3,101.91,1566942.0,101.59,101.95,101.3,101.91,1566942.0
2023-08-28 11:00:00,101.92,102.37,101.83,102.3,1589635.0,101.92,102.37,101.83,102.3,1589635.0
2023-08-28 11:10:00,102.3,102.39,101.95,102.04,1174455.0,102.3,102.39,101.95,102.04,1174455.0
2023-08-28 11:20:00,102.05,102.33,101.96,102.05,1086184.0,102.05,102.33,101.96,102.05,1086184.0
2023-08-28 11:30:00,102.04,102.41,101.95,102.17,1044749.0,102.04,102.41,101.95,102.17,1044749.0
2023-08-28 11:40:00,102.16,102.24,101.65,101.91,1157450.0,102.16,102.24,101.65,101.91,1157450.0
2023-08-28 11:50:00,101.9,102.04,101.68,101.98,846039.0,101.9,102.04,101.68,101.98,846039.0
2023-08-28 12:00:00,101.99,101.99,101.61,101.69,772890.0,101.99,101.99,101.61,101.69,772890.0
2023-08-28 12:10:00,101.69,101.77,101.59,101.7,712383.0,101.69,101.77,101.59,101.7,712383.0
2023-08-28 12:20:00,101.7,101.78,101.61,101.7,544275.0,101.7,101.78,101.61,101.7,544275.0
2023-08-28 12:30:00,101.69,101.94,101.63,101.93,925526.0,101.69,101.94,101.63,101.93,925526.0
2023-08-28 12:40:00,101.92,102.47,101.92,102.34,1401710.0,101.92,102.47,101.92,102.34,1401710.0
2023-08-28 12:50:00,102.35,102.78,102.35,102.74,889131.0,102.35,102.78,102.35,102.74,889131.0
2023-08-28 13:00:00,102.75,102.87,102.46,102.5,1057963.0,102.75,102.87,102.46,102.5,1057963.0
2023-08-28 13:10:00,102.5,102.64,102.32,102.48,727480.0,102.5,102.64,102.32,102.48,727480.0
2023-08-28 13:20:00,102.48,102.85,102.47,102.55,805621.0,102.48,102.85,102.47,102.55,805621.0
2023-08-28 13:30:00,102.55,102.64,102.3,102.49,763421.0,102.55,102.64,102.3,102.49,763421.0
2023-08-28 13:40:00,102.48,102.56,102.22,102.38,723269.0,102.48,102.56,102.22,102.38,723269.0
2023-08-28 13:50:00,102.37,102.38,101.83,101.95,830190.0,102.37,102.38,101.83,101.95,830190.0
2023-08-28 14:00:00,101.95,102.35,101.92,102.28,657255.0,101.95,102.35,101.92,102.28,657255.0
2023-08-28 14:10:00,102.27,102.32,102.05,102.08,517355.0,102.27,102.32,102.05,102.08,517355.0
2023-08-28 14:20:00,102.09,102.33,101.99,102.27,713884.0,102.09,102.33,101.99,102.27,713884.0
2023-08-28 14:30:00,102.28,102.35,102.05,102.14,699666.0,102.28,102.35,102.05,102.14,699666.0
2023-08-28 14:40:00,102.14,102.33,102.11,102.27,557683.0,102.14,102.33,102.11,102.27,557683.0
2023-08-28 14:50:00,102.27,102.49,102.24,102.42,674045.0,102.27,102.49,102.24,102.42,674045.0
2023-08-28 15:00:00,102.42,102.61,102.33,102.54,778966.0,102.42,102.61,102.33,102.54,778966.0
2023-08-28 15:10:00,102.54,102.56,102.29,102.31,690937.0,102.54,102.56,102.29,102.31,690937.0
2023-08-28 15:20:00,102.31,102.36,102.11,102.29,819404.0,102.31,102.36,102.11,102.29,819404.0
2023-08-28 15:30:00,102.29,102.65,102.24,102.54,848083.0,102.29,102.65,102.24,102.54,848083.0
2023-08-28 15:40:00,102.53,102.91,102.43,102.44,1238674.0,102.53,102.91,102.43,102.44,1238674.0
2023-08-28 15:50:00,102.44,102.68,102.38,102.66,1995532.0,102.44,102.68,102.38,102.66,1995532.0
2023-08-29 09:30:00,102.16,103.45,101.79,102.53,2830732.0,102.16,103.45,101.79,102.53,2830732.0
2023-08-29 09:40:00,102.52,104.28,102.41,104.24,3013388.0,102.52,104.28,102.41,104.24,3013388.0
2023-08-29 09:50:00,104.24,104.34,103.62,103.83,1738591.0,104.24,104.34,103.62,103.83,1738591.0
2023-08-29 10:00:00,103.83,104.37,103.76,103.91,2293874.0,103.83,104.37,103.76,103.91,2293874.0
2023-08-29 10:10:00,103.91,104.32,103.79,104.29,1735828.0,103.91,104.32,103.79,104.29,1735828.0
2023-08-29 10:20:00,104.31,104.97,104.18,104.84,2236394.0,104.31,104.97,104.18,104.84,2236394.0
2023-08-29 10:30:00,104.85,105.58,104.81,105.31,1994652.0,104.85,105.58,104.81,105.31,1994652.0
2023-08-29 10:40:00,105.32,105.57,104.97,105.13,1524111.0,105.32,105.57,104.97,105.13,1524111.0
2023-08-29 10:50:00,105.13,105.56,105.01,105.03,1057143.0,105.13,105.56,105.01,105.03,1057143.0
2023-08-29 11:00:00,105.04,105.2,104.76,105.02,1091182.0,105.04,105.2,104.76,105.02,1091182.0
2023-08-29 11:10:00,105.03,105.57,105.0,105.48,1077353.0,105.03,105.57,105.0,105.48,1077353.0
2023-08-29 11:20:00,105.5,105.59,105.37,105.5,824030.0,105.5,105.59,105.37,105.5,824030.0
2023-08-29 11:30:00,105.52,105.79,105.28,105.72,1279463.0,105.52,105.79,105.28,105.72,1279463.0
2023-08-29 11:40:00,105.73,105.78,105.36,105.38,685826.0,105.73,105.78,105.36,105.38,685826.0
2023-08-29 11:50:00,105.38,105.63,105.26,105.58,783545.0,105.38,105.63,105.26,105.58,783545.0
2023-08-29 12:00:00,105.58,105.99,105.45,105.94,910534.0,105.58,105.99,105.45,105.94,910534.0
2023-08-29 12:10:00,105.93,105.99,105.72,105.9,768525.0,105.93,105.99,105.72,105.9,768525.0
2023-08-29 12:20:00,105.9,106.19,105.8,106.15,1077570.0,105.9,106.19,105.8,106.15,1077570.0
2023-08-29 12:30:00,106.14,106.27,105.96,106.06,793628.0,106.14,106.27,105.96,106.06,793628.0
2023-08-29 12:40:00,106.07,106.09,105.75,105.78,810763.0,106.07,106.09,105.75,105.78,810763.0
2023-08-29 12:50:00,105.76,105.98,105.62,105.92,606514.0,105.76,105.98,105.62,105.92,606514.0
2023-08-29 13:00:00,105.92,106.02,105.76,105.93,438563.0,105.92,106.02,105.76,105.93,438563.0
2023-08-29 13:10:00,105.95,106.12,105.71,106.04,794789.0,105.95,106.12,105.71,106.04,794789.0
2023-08-29 13:20:00,106.05,106.25,106.0,106.19,517055.0,106.05,106.25,106.0,106.19,517055.0
2023-08-29 13:30:00,106.18,106.57,106.17,106.42,939348.0,106.18,106.57,106.17,106.42,939348.0
2023-08-29 13:40:00,106.43,106.44,106.21,106.42,516640.0,106.43,106.44,106.21,106.42,516640.0
2023-08-29 13:50:00,106.43,106.47,106.03,106.14,659027.0,106.43,106.47,106.03,106.14,659027.0
2023-08-29 14:00:00,106.15,106.21,105.99,106.17,545297.0,106.15,106.21,105.99,106.17,545297.0
2023-08-29 14:10:00,106.15,106.26,105.96,106.11,522082.0,106.15,106.26,105.96,106.11,522082.0
2023-08-29 14:20:00,106.11,106.17,105.96,106.12,487128.0,106.11,106.17,105.96,106.12,487128.0
2023-08-29 14:30:00,106.12,106.22,106.02,106.06,470152.0,106.12,106.22,106.02,106.06,470152.0
2023-08-29 14:40:00,106.06,106.26,106.03,106.11,475208.0,106.06,106.26,106.03,106.11,475208.0
2023-08-29 14:50:00,106.11,106.38,106.06,106.27,529526.0,106.11,106.38,106.06,106.27,529526.0
2023-08-29 15:00:00,106.26,106.34,106.03,106.32,614186.0,106.26,106.34,106.03,106.32,614186.0
2023-08-29 15:10:00,106.33,106.37,106.19,106.35,556753.0,106.33,106.37,106.19,106.35,556753.0
2023-08-29 15:20:00,106.36,106.37,106.22,106.36,521854.0,106.36,106.37,106.22,106.36,521854.0
2023-08-29 15:30:00,106.35,106.35,106.02,106.07,840588.0,106.35,106.35,106.02,106.07,840588.0
2023-08-29 15:40:00,106.07,106.23,105.81,105.95,914258.0,106.07,106.23,105.81,105.95,914258.0
2023-08-29 15:50:00,105.95,105.96,105.78,105.94,1570452.0,105.95,105.96,105.78,105.94,1570452.0
2023-08-30 09:30:00,105.47,106.33,104.5,105.12,2941595.0,105.47,106.33,104.5,105.12,2941595.0
2023-08-30 09:40:00,105.12,105.51,104.61,105.32,1995469.0,105.12,105.51,104.61,105.32,1995469.0
2023-08-30 09:50:00,105.33,106.04,105.3,105.82,1779084.0,105.33,106.04,105.3,105.82,1779084.0
2023-08-30 10:00:00,105.86,106.76,105.82,106.4,2247058.0,105.86,106.76,105.82,106.4,2247058.0
2023-08-30 10:10:00,106.39,106.59,105.84,105.93,1399312.0,106.39,106.59,105.84,105.93,1399312.0
2023-08-30 10:20:00,105.94,105.94,104.76,105.37,2320771.0,105.94,105.94,104.76,105.37,2320771.0
2023-08-30 10:30:00,105.37,106.29,105.35,106.2,2577142.0,105.37,106.29,105.35,106.2,2577142.0
2023-08-30 10:40:00,106.2,106.25,105.59,105.82,1176355.0,106.2,106.25,105.59,105.82,1176355.0
2023-08-30 10:50:00,105.81,106.48,105.71,106.27,1166072.0,105.81,106.48,105.71,106.27,1166072.0
2023-08-30 11:00:00,106.26,106.5,105.92,106.3,1145966.0,106.26,106.5,105.92,106.3,1145966.0
2023-08-30 11:10:00,106.3,106.68,106.3,106.66,1050550.0,106.3,106.68,106.3,106.66,1050550.0
2023-08-30 11:20:00,106.65,106.71,106.3,106.41,909353.0,106.65,106.71,106.3,106.41,909353.0
2023-08-30 11:30:00,106.41,106.98,106.38,106.93,1006697.0,106.41,106.98,106.38,106.93,1006697.0
2023-08-30 11:40:00,106.92,107.25,106.91,107.18,1031048.0,106.92,107.25,106.91,107.18,1031048.0
2023-08-30 11:50:00,107.17,107.67,106.95,107.65,1528123.0,107.17,107.67,106.95,107.65,1528123.0
2023-08-30 12:00:00,107.66,107.66,107.24,107.39,1092351.0,107.66,107.66,107.24,107.39,1092351.0
2023-08-30 12:10:00,107.39,107.5,107.2,107.35,788367.0,107.39,107.5,107.2,107.35,788367.0
2023-08-30 12:20:00,107.37,107.48,107.11,107.29,603280.0,107.37,107.48,107.11,107.29,603280.0
2023-08-30 12:30:00,107.3,107.42,107.01,107.09,666651.0,107.3,107.42,107.01,107.09,666651.0
2023-08-30 12:40:00,107.1,107.29,107.09,107.14,524010.0,107.1,107.29,107.09,107.14,524010.0
2023-08-30 12:50:00,107.15,107.19,106.86,107.09,880454.0,107.15,107.19,106.86,107.09,880454.0
2023-08-30 13:00:00,107.08,107.09,106.81,106.85,462791.0,107.08,107.09,106.81,106.85,462791.0
2023-08-30 13:10:00,106.84,107.04,106.66,106.85,673498.0,106.84,107.04,106.66,106.85,673498.0
2023-08-30 13:20:00,106.85,106.93,106.65,106.75,427459.0,106.85,106.93,106.65,106.75,427459.0
2023-08-30 13:30:00,106.76,106.9,106.6,106.66,531299.0,106.76,106.9,106.6,106.66,531299.0
2023-08-30 13:40:00,106.66,106.69,106.43,106.52,667715.0,106.66,106.69,106.43,106.52,667715.0
2023-08-30 13:50:00,106.51,106.55,105.95,106.2,1103612.0,106.51,106.55,105.95,106.2,1103612.0
2023-08-30 14:00:00,106.21,106.28,105.86,105.95,858441.0,106.21,106.28,105.86,105.95,858441.0
2023-08-30 14:10:00,105.94,106.16,105.72,106.11,843292.0,105.94,106.16,105.72,106.11,843292.0
2023-08-30 14:20:00,106.11,106.18,105.78,105.92,591666.0,106.11,106.18,105.78,105.92,591666.0
2023-08-30 14:30:00,105.93,106.5,105.9,106.4,927284.0,105.93,106.5,105.9,106.4,927284.0
2023-08-30 14:40:00,106.4,106.66,106.39,106.53,751617.0,106.4,106.66,106.39,106.53,751617.0
2023-08-30 14:50:00,106.53,106.76,106.48,106.71,738823.0,106.53,106.76,106.48,106.71,738823.0
2023-08-30 15:00:00,106.72,106.88,106.65,106.71,1010045.0,106.72,106.88,106.65,106.71,1010045.0
2023-08-30 15:10:00,106.72,107.0,106.69,106.91,940994.0,106.72,107.0,106.69,106.91,940994.0
2023-08-30 15:20:00,106.92,106.92,106.44,106.48,1143936.0,106.92,106.92,106.44,106.48,1143936.0
2023-08-30 15:30:00,106.48,106.78,106.28,106.76,1073585.0,106.48,106.78,106.28,106.76,1073585.0
2023-08-30 15:40:00,106.75,106.83,106.42,106.43,1012072.0,106.75,106.83,106.42,106.43,1012072.0
2023-08-30 15:50:00,106.43,106.72,106.3,106.61,1713343.0,106.43,106.72,106.3,106.61,1713343.0
2023-08-31 09:30:00,106.19,107.18,105.95,106.71,2266794.0,106.19,107.18,105.95,106.71,2266794.0
2023-08-31 09:40:00,106.73,107.09,106.07,106.49,1699548.0,106.73,107.09,106.07,106.49,1699548.0
2023-08-31 09:50:00,106.5,107.44,106.4,107.4,1716034.0,106.5,107.44,106.4,107.4,1716034.0
2023-08-31 10:00:00,107.42,107.65,106.85,107.01,1486445.0,107.42,107.65,106.85,107.01,1486445.0
2023-08-31 10:10:00,107.01,107.56,106.71,107.26,1385238.0,107.01,107.56,106.71,107.26,1385238.0
2023-08-31 10:20:00,107.26,107.54,107.13,107.39,1083246.0,107.26,107.54,107.13,107.39,1083246.0
2023-08-31 10:30:00,107.38,108.06,107.28,107.95,1641216.0,107.38,108.06,107.28,107.95,1641216.0
2023-08-31 10:40:00,107.95,107.95,107.23,107.24,1254443.0,107.95,107.95,107.23,107.24,1254443.0
2023-08-31 10:50:00,107.23,107.3,106.82,107.01,1300442.0,107.23,107.3,106.82,107.01,1300442.0
2023-08-31 11:00:00,107.02,107.31,106.91,107.02,1247862.0,107.02,107.31,106.91,107.02,1247862.0
2023-08-31 11:10:00,107.02,107.25,106.88,106.88,966664.0,107.02,107.25,106.88,106.88,966664.0
2023-08-31 11:20:00,106.88,106.9,106.33,106.7,1360378.0,106.88,106.9,106.33,106.7,1360378.0
2023-08-31 11:30:00,106.69,106.87,106.23,106.35,900087.0,106.69,106.87,106.23,106.35,900087.0
2023-08-31 11:40:00,106.35,106.46,105.98,106.05,1078029.0,106.35,106.46,105.98,106.05,1078029.0
2023-08-31 11:50:00,106.05,106.17,105.79,105.98,1174436.0,106.05,106.17,105.79,105.98,1174436.0
2023-08-31 12:00:00,105.98,106.08,105.56,106.03,1169680.0,105.98,106.08,105.56,106.03,1169680.0
2023-08-31 12:10:00,106.04,106.05,105.18,105.28,1279623.0,106.04,106.05,105.18,105.28,1279623.0
2023-08-31 12:20:00,105.28,105.38,104.86,105.19,1604291.0,105.28,105.38,104.86,105.19,1604291.0
2023-08-31 12:30:00,105.2,105.54,105.12,105.46,1040375.0,105.2,105.54,105.12,105.46,1040375.0
2023-08-31 12:40:00,105.46,105.59,105.05,105.05,1018490.0,105.46,105.59,105.05,105.05,1018490.0
2023-08-31 12:50:00,105.05,105.59,105.05,105.55,757064.0,105.05,105.59,105.05,105.55,757064.0
2023-08-31 13:00:00,105.54,105.77,105.49,105.69,788698.0,105.54,105.77,105.49,105.69,788698.0
2023-08-31 13:10:00,105.7,106.02,105.68,106.01,903166.0,105.7,106.02,105.68,106.01,903166.0
2023-08-31 13:20:00,106.02,106.47,106.01,106.24,2144802.0,106.02,106.47,106.01,106.24,2144802.0
2023-08-31 13:30:00,106.25,106.32,105.94,106.01,894111.0,106.25,106.32,105.94,106.01,894111.0
2023-08-31 13:40:00,106.01,106.08,105.54,105.6,899533.0,106.01,106.08,105.54,105.6,899533.0
2023-08-31 13:50:00,105.59,105.8,105.46,105.79,791492.0,105.59,105.8,105.46,105.79,791492.0
2023-08-31 14:00:00,105.79,105.95,105.73,105.88,644738.0,105.79,105.95,105.73,105.88,644738.0
2023-08-31 14:10:00,105.89,106.07,105.87,105.92,700488.0,105.89,106.07,105.87,105.92,700488.0
2023-08-31 14:20:00,105.92,106.06,105.77,105.88,762967.0,105.92,106.06,105.77,105.88,762967.0
2023-08-31 14:30:00,105.88,105.9,105.43,105.55,1062211.0,105.88,105.9,105.43,105.55,1062211.0
2023-08-31 14:40:00,105.55,105.59,105.14,105.38,1124791.0,105.55,105.59,105.14,105.38,1124791.0
2023-08-31 14:50:00,105.38,105.47,105.13,105.3,697065.0,105.38,105.47,105.13,105.3,697065.0
2023-08-31 15:00:00,105.3,105.54,105.28,105.52,796256.0,105.3,105.54,105.28,105.52,796256.0
2023-08-31 15:10:00,105.52,105.56,105.29,105.44,747690.0,105.52,105.56,105.29,105.44,747690.0
2023-08-31 15:20:00,105.44,105.5,105.25,105.31,713436.0,105.44,105.5,105.25,105.31,713436.0
2023-08-31 15:30:00,105.32,105.63,105.29,105.56,841795.0,105.32,105.63,105.29,105.56,841795.0
2023-08-31 15:40:00,105.55,105.72,105.51,105.55,883714.0,105.55,105.72,105.51,105.55,883714.0
2023-08-31 15:50:00,105.55,106.01,105.55,105.67,2876963.0,105.55,106.01,105.55,105.67,2876963.0
2023-09-01 09:30:00,107.0,108.45,106.68,107.49,3004172.0,107.0,108.45,106.68,107.49,3004172.0
2023-09-01 09:40:00,107.5,108.07,106.61,106.89,2349979.0,107.5,108.07,106.61,106.89,2349979.0
2023-09-01 09:50:00,106.85,107.56,106.75,107.46,1709522.0,106.85,107.56,106.75,107.46,1709522.0
2023-09-01 10:00:00,107.46,108.39,106.74,108.34,2195979.0,107.46,108.39,106.74,108.34,2195979.0
2023-09-01 10:10:00,108.34,108.89,108.29,108.69,2043481.0,108.34,108.89,108.29,108.69,2043481.0
2023-09-01 10:20:00,108.67,108.68,108.07,108.4,1363421.0,108.67,108.68,108.07,108.4,1363421.0
2023-09-01 10:30:00,108.38,108.4,107.55,108.18,1677794.0,108.38,108.4,107.55,108.18,1677794.0
2023-09-01 10:40:00,108.18,108.66,108.12,108.45,1822560.0,108.18,108.66,108.12,108.45,1822560.0
2023-09-01 10:50:00,108.45,108.52,107.98,108.26,1241283.0,108.45,108.52,107.98,108.26,1241283.0
2023-09-01 11:00:00,108.24,108.54,107.96,108.06,1371387.0,108.24,108.54,107.96,108.06,1371387.0
2023-09-01 11:10:00,108.06,108.55,108.01,108.55,867200.0,108.06,108.55,108.01,108.55,867200.0
2023-09-01 11:20:00,108.55,108.81,108.34,108.5,911636.0,108.55,108.81,108.34,108.5,911636.0
2023-09-01 11:30:00,108.51,108.61,108.15,108.44,837893.0,108.51,108.61,108.15,108.44,837893.0
2023-09-01 11:40:00,108.45,108.84,108.39,108.51,1013009.0,108.45,108.84,108.39,108.51,1013009.0
2023-09-01 11:50:00,108.51,108.65,108.26,108.63,891537.0,108.51,108.65,108.26,108.63,891537.0
2023-09-01 12:00:00,108.62,108.82,108.39,108.77,1214423.0,108.62,108.82,108.39,108.77,1214423.0
2023-09-01 12:10:00,108.77,109.23,108.74,108.82,1609454.0,108.77,109.23,108.74,108.82,1609454.0
2023-09-01 12:20:00,108.82,109.28,108.74,109.18,942953.0,108.82,109.28,108.74,109.18,942953.0
2023-09-01 12:30:00,109.17,109.32,108.97,108.99,838380.0,109.17,109.32,108.97,108.99,838380.0
2023-09-01 12:40:00,108.99,109.19,108.86,109.18,628555.0,108.99,109.19,108.86,109.18,628555.0
2023-09-01 12:50:00,109.18,109.6,109.15,109.52,1091532.0,109.18,109.6,109.15,109.52,1091532.0
2023-09-01 13:00:00,109.53,109.61,109.32,109.48,683561.0,109.53,109.61,109.32,109.48,683561.0
2023-09-01 13:10:00,109.48,109.65,109.34,109.59,767278.0,109.48,109.65,109.34,109.59,767278.0
2023-09-01 13:20:00,109.6,109.68,109.33,109.43,737998.0,109.6,109.68,109.33,109.43,737998.0
2023-09-01 13:30:00,109.44,110.06,109.44,109.9,1498292.0,109.44,110.06,109.44,109.9,1498292.0
2023-09-01 13:40:00,109.9,109.92,109.48,109.55,842127.0,109.9,109.92,109.48,109.55,842127.0
2023-09-01 13:50:00,109.56,109.68,109.51,109.61,514285.0,109.56,109.68,109.51,109.61,514285.0
2023-09-01 14:00:00,109.61,109.86,109.58,109.82,668389.0,109.61,109.86,109.58,109.82,668389.0
2023-09-01 14:10:00,109.81,109.87,109.37,109.38,713569.0,109.81,109.87,109.37,109.38,713569.0
2023-09-01 14:20:00,109.38,109.51,109.19,109.28,762612.0,109.38,109.51,109.19,109.28,762612.0
2023-09-01 14:30:00,109.28,109.36,109.11,109.22,678548.0,109.28,109.36,109.11,109.22,678548.0
2023-09-01 14:40:00,109.21,109.26,108.89,109.0,813586.0,109.21,109.26,108.89,109.0,813586.0
2023-09-01 14:50:00,109.0,109.3,108.99,109.29,750212.0,109.0,109.3,108.99,109.29,750212.0
2023-09-01 15:00:00,109.29,109.37,109.09,109.3,656166.0,109.29,109.37,109.09,109.3,656166.0
2023-09-01 15:10:00,109.29,109.39,109.1,109.22,823401.0,109.29,109.39,109.1,109.22,823401.0
2023-09-01 15:20:00,109.22,109.51,109.17,109.48,738884.0,109.22,109.51,109.17,109.48,738884.0
2023-09-01 15:30:00,109.5,109.64,109.42,109.5,969210.0,109.5,109.64,109.42,109.5,969210.0
2023-09-01 15:40:00,109.51,109.56,109.4,109.43,773229.0,109.51,109.56,109.4,109.43,773229.0
2023-09-01 15:50:00,109.43,109.52,109.21,109.49,1868449.0,109.43,109.52,109.21,109.49,1868449.0
2023-09-05 09:30:00,108.99,109.05,107.96,108.48,1973280.0,108.99,109.05,107.96,108.48,1973280.0
2023-09-05 09:40:00,108.48,108.77,107.49,107.74,2299394.0,108.48,108.77,107.49,107.74,2299394.0
2023-09-05 09:50:00,107.75,108.11,106.91,106.99,1710774.0,107.75,108.11,106.91,106.99,1710774.0
2023-09-05 10:00:00,107.0,107.05,106.3,106.76,1973178.0,107.0,107.05,106.3,106.76,1973178.0
2023-09-05 10:10:00,106.78,107.02,106.4,107.0,1539304.0,106.78,107.02,106.4,107.0,1539304.0
2023-09-05 10:20:00,107.02,107.37,106.95,107.05,1477035.0,107.02,107.37,106.95,107.05,1477035.0
2023-09-05 10:30:00,107.04,107.73,106.96,107.58,1570287.0,107.04,107.73,106.96,107.58,1570287.0
2023-09-05 10:40:00,107.56,108.07,107.47,107.95,1413778.0,107.56,108.07,107.47,107.95,1413778.0
2023-09-05 10:50:00,107.95,108.17,107.85,107.99,1020896.0,107.95,108.17,107.85,107.99,1020896.0
2023-09-05 11:00:00,108.0,108.88,107.99,108.79,1635569.0,108.0,108.88,107.99,108.79,1635569.0
2023-09-05 11:10:00,108.78,108.98,108.66,108.7,1233621.0,108.78,108.98,108.66,108.7,1233621.0
2023-09-05 11:20:00,108.7,108.76,108.44,108.48,945042.0,108.7,108.76,108.44,108.48,945042.0
2023-09-05 11:30:00,108.48,108.67,108.14,108.29,1115761.0,108.48,108.67,108.14,108.29,1115761.0
2023-09-05 11:40:00,108.28,108.85,108.16,108.77,1171333.0,108.28,108.85,108.16,108.77,1171333.0
2023-09-05 11:50:00,108.78,110.7,108.44,110.36,4037063.0,108.78,110.7,108.44,110.36,4037063.0
2023-09-05 12:00:00,110.29,111.45,109.66,110.14,3587218.0,110.29,111.45,109.66,110.14,3587218.0
2023-09-05 12:10:00,110.16,110.7,109.92,110.17,1805976.0,110.16,110.7,109.92,110.17,1805976.0
2023-09-05 12:20:00,110.17,110.27,109.41,109.53,1334046.0,110.17,110.27,109.41,109.53,1334046.0
2023-09-05 12:30:00,109.53,110.24,109.48,110.05,1190799.0,109.53,110.24,109.48,110.05,1190799.0
2023-09-05 12:40:00,110.07,110.29,109.8,110.09,1155205.0,110.07,110.29,109.8,110.09,1155205.0
2023-09-05 12:50:00,110.1,110.29,109.89,110.21,1080327.0,110.1,110.29,109.89,110.21,1080327.0
2023-09-05 13:00:00,110.23,110.47,109.9,109.95,1081034.0,110.23,110.47,109.9,109.95,1081034.0
2023-09-05 13:10:00,109.94,110.4,109.92,110.27,950404.0,109.94,110.4,109.92,110.27,950404.0
2023-09-05 13:20:00,110.26,110.69,110.07,110.63,1070748.0,110.26,110.69,110.07,110.63,1070748.0
2023-09-05 13:30:00,110.63,110.75,110.3,110.63,880025.0,110.63,110.75,110.3,110.63,880025.0
2023-09-05 13:40:00,110.63,111.01,110.46,110.51,947212.0,110.63,111.01,110.46,110.51,947212.0
2023-09-05 13:50:00,110.51,110.71,110.44,110.67,628641.0,110.51,110.71,110.44,110.67,628641.0
2023-09-05 14:00:00,110.68,110.98,110.66,110.94,781841.0,110.68,110.98,110.66,110.94,781841.0
2023-09-05 14:10:00,110.95,111.67,110.87,111.65,2086826.0,110.95,111.67,110.87,111.65,2086826.0
2023-09-05 14:20:00,111.66,111.79,111.47,111.75,984331.0,111.66,111.79,111.47,111.75,984331.0
2023-09-05 14:30:00,111.74,111.82,111.31,111.58,1434616.0,111.74,111.82,111.31,111.58,1434616.0
2023-09-05 14:40:00,111.57,111.61,111.4,111.47,723162.0,111.57,111.61,111.4,111.47,723162.0
2023-09-05 14:50:00,111.46,111.7,111.32,111.65,1101261.0,111.46,111.7,111.32,111.65,1101261.0
2023-09-05 15:00:00,111.66,111.73,111.09,111.14,1271261.0,111.66,111.73,111.09,111.14,1271261.0
2023-09-05 15:10:00,111.13,111.25,110.95,111.17,975633.0,111.13,111.25,110.95,111.17,975633.0
2023-09-05 15:20:00,111.18,111.42,111.11,111.34,991434.0,111.18,111.42,111.11,111.34,991434.0
2023-09-05 15:30:00,111.34,111.42,111.24,111.38,901789.0,111.34,111.42,111.24,111.38,901789.0
2023-09-05 15:40:00,111.38,111.56,110.99,111.06,1084911.0,111.38,111.56,110.99,111.06,1084911.0
2023-09-05 15:50:00,111.06,111.17,110.76,110.8,1834330.0,111.06,111.17,110.76,110.8,1834330.0
2023-09-06 09:30:00,110.5,111.33,109.95,110.24,2670457.0,110.5,111.33,109.95,110.24,2670457.0
2023-09-06 09:40:00,110.25,110.98,109.56,109.59,2624258.0,110.25,110.98,109.56,109.59,2624258.0
2023-09-06 09:50:00,109.58,110.56,109.52,109.87,2164264.0,109.58,110.56,109.52,109.87,2164264.0
2023-09-06 10:00:00,109.84,109.91,108.54,108.82,2210277.0,109.84,109.91,108.54,108.82,2210277.0
2023-09-06 10:10:00,108.82,109.56,108.5,109.39,1771438.0,108.82,109.56,108.5,109.39,1771438.0
2023-09-06 10:20:00,109.4,109.9,109.28,109.37,1710888.0,109.4,109.9,109.28,109.37,1710888.0
2023-09-06 10:30:00,109.35,109.94,109.18,109.93,1168822.0,109.35,109.94,109.18,109.93,1168822.0
2023-09-06 10:40:00,109.94,110.0,109.7,109.87,987569.0,109.94,110.0,109.7,109.87,987569.0
2023-09-06 10:50:00,109.86,110.05,109.39,109.52,1461698.0,109.86,110.05,109.39,109.52,1461698.0
2023-09-06 11:00:00,109.51,109.62,108.96,109.01,1344550.0,109.51,109.62,108.96,109.01,1344550.0
2023-09-06 11:10:00,109.0,109.82,109.0,109.67,1255585.0,109.0,109.82,109.0,109.67,1255585.0
2023-09-06 11:20:00,109.66,109.84,109.46,109.7,763193.0,109.66,109.84,109.46,109.7,763193.0
2023-09-06 11:30:00,109.7,110.1,109.62,109.83,916663.0,109.7,110.1,109.62,109.83,916663.0
2023-09-06 11:40:00,109.82,109.91,109.43,109.45,729263.0,109.82,109.91,109.43,109.45,729263.0
2023-09-06 11:50:00,109.45,109.54,109.28,109.39,773455.0,109.45,109.54,109.28,109.39,773455.0
2023-09-06 12:00:00,109.38,109.44,109.06,109.07,746015.0,109.38,109.44,109.06,109.07,746015.0
2023-09-06 12:10:00,109.08,109.23,108.83,108.85,700048.0,109.08,109.23,108.83,108.85,700048.0
2023-09-06 12:20:00,108.85,108.97,108.57,108.66,826920.0,108.85,108.97,108.57,108.66,826920.0
2023-09-06 12:30:00,108.65,108.89,108.48,108.8,754132.0,108.65,108.89,108.48,108.8,754132.0
2023-09-06 12:40:00,108.81,108.89,108.5,108.52,726485.0,108.81,108.89,108.5,108.52,726485.0
2023-09-06 12:50:00,108.51,108.65,108.25,108.44,862876.0,108.51,108.65,108.25,108.44,862876.0
2023-09-06 13:00:00,108.44,108.62,108.22,108.59,757819.0,108.44,108.62,108.22,108.59,757819.0
2023-09-06 13:10:00,108.59,108.98,108.54,108.94,606979.0,108.59,108.98,108.54,108.94,606979.0
2023-09-06 13:20:00,108.96,108.98,108.73,108.83,443610.0,108.96,108.98,108.73,108.83,443610.0
2023-09-06 13:30:00,108.85,109.23,108.84,109.17,650692.0,108.85,109.23,108.84,109.17,650692.0
2023-09-06 13:40:00,109.17,109.33,109.11,109.31,655449.0,109.17,109.33,109.11,109.31,655449.0
2023-09-06 13:50:00,109.3,109.4,109.11,109.13,567654.0,109.3,109.4,109.11,109.13,567654.0
2023-09-06 14:00:00,109.13,109.5,108.99,109.49,752696.0,109.13,109.5,108.99,109.49,752696.0
2023-09-06 14:10:00,109.48,109.49,109.26,109.45,595901.0,109.48,109.49,109.26,109.45,595901.0
2023-09-06 14:20:00,109.47,109.6,109.3,109.58,569158.0,109.47,109.6,109.3,109.58,569158.0
2023-09-06 14:30:00,109.58,109.73,109.55,109.6,532855.0,109.58,109.73,109.55,109.6,532855.0
2023-09-06 14:40:00,109.61,109.67,109.47,109.65,482757.0,109.61,109.67,109.47,109.65,482757.0
2023-09-06 14:50:00,109.65,109.73,109.39,109.44,464942.0,109.65,109.73,109.39,109.44,464942.0
2023-09-06 15:00:00,109.44,109.48,109.09,109.21,607546.0,109.44,109.48,109.09,109.21,607546.0
2023-09-06 15:10:00,109.21,109.48,109.17,109.47,632896.0,109.21,109.48,109.17,109.47,632896.0
2023-09-06 15:20:00,109.48,109.52,109.0,109.05,552689.0,109.48,109.52,109.0,109.05,552689.0
2023-09-06 15:30:00,109.06,109.27,108.95,109.17,662622.0,109.06,109.27,108.95,109.17,662622.0
2023-09-06 15:40:00,109.17,109.26,108.88,109.0,714522.0,109.17,109.26,108.88,109.0,714522.0
2023-09-06 15:50:00,109.01,109.35,109.01,109.3,1433468.0,109.01,109.35,109.01,109.3,1433468.0
2023-09-07 09:30:00,106.19,106.36,105.09,106.15,3441991.0,106.19,106.36,105.09,106.15,3441991.0
2023-09-07 09:40:00,106.15,107.48,106.13,106.81,2267649.0,106.15,107.48,106.13,106.81,2267649.0
2023-09-07 09:50:00,106.81,107.16,106.24,106.46,2115135.0,106.81,107.16,106.24,106.46,2115135.0
2023-09-07 10:00:00,106.47,106.53,105.31,105.85,2230083.0,106.47,106.53,105.31,105.85,2230083.0
2023-09-07 10:10:00,105.84,106.81,105.79,106.77,1428341.0,105.84,106.81,105.79,106.77,1428341.0
2023-09-07 10:20:00,106.79,107.29,106.75,106.83,1719286.0,106.79,107.29,106.75,106.83,1719286.0
2023-09-07 10:30:00,106.86,106.98,106.36,106.63,1201566.0,106.86,106.98,106.36,106.63,1201566.0
2023-09-07 10:40:00,106.63,107.69,106.54,107.43,1441173.0,106.63,107.69,106.54,107.43,1441173.0
2023-09-07 10:50:00,107.41,107.47,106.56,106.82,1409684.0,107.41,107.47,106.56,106.82,1409684.0
2023-09-07 11:00:00,106.83,107.16,106.73,106.8,964565.0,106.83,107.16,106.73,106.8,964565.0
2023-09-07 11:10:00,106.8,107.34,106.72,106.87,1000200.0,106.8,107.34,106.72,106.87,1000200.0
2023-09-07 11:20:00,106.87,106.92,106.4,106.49,735140.0,106.87,106.92,106.4,106.49,735140.0
2023-09-07 11:30:00,106.5,106.9,106.37,106.81,807081.0,106.5,106.9,106.37,106.81,807081.0
2023-09-07 11:40:00,106.78,106.8,106.42,106.49,493111.0,106.78,106.8,106.42,106.49,493111.0
2023-09-07 11:50:00,106.5,106.6,106.21,106.26,646861.0,106.5,106.6,106.21,106.26,646861.0
2023-09-07 12:00:00,106.26,106.69,106.18,106.57,704524.0,106.26,106.69,106.18,106.57,704524.0
2023-09-07 12:10:00,106.56,107.09,106.47,107.0,737800.0,106.56,107.09,106.47,107.0,737800.0
2023-09-07 12:20:00,107.0,107.49,106.85,107.32,838466.0,107.0,107.49,106.85,107.32,838466.0
2023-09-07 12:30:00,107.34,107.51,107.19,107.29,678906.0,107.34,107.51,107.19,107.29,678906.0
2023-09-07 12:40:00,107.27,107.29,106.95,106.99,607832.0,107.27,107.29,106.95,106.99,607832.0
2023-09-07 12:50:00,106.98,107.05,106.83,106.91,564996.0,106.98,107.05,106.83,106.91,564996.0
2023-09-07 13:00:00,106.9,107.12,106.64,106.78,1008964.0,106.9,107.12,106.64,106.78,1008964.0
2023-09-07 13:10:00,106.77,106.87,106.61,106.79,588695.0,106.77,106.87,106.61,106.79,588695.0
2023-09-07 13:20:00,106.78,106.8,106.57,106.76,621860.0,106.78,106.8,106.57,106.76,621860.0
2023-09-07 13:30:00,106.77,107.01,106.63,106.82,805226.0,106.77,107.01,106.63,106.82,805226.0
2023-09-07 13:40:00,106.81,107.04,106.61,107.02,668188.0,106.81,107.04,106.61,107.02,668188.0
2023-09-07 13:50:00,107.01,107.33,106.86,106.96,878102.0,107.01,107.33,106.86,106.96,878102.0
2023-09-07 14:00:00,106.96,107.02,106.61,106.88,827105.0,106.96,107.02,106.61,106.88,827105.0
2023-09-07 14:10:00,106.89,107.17,106.86,107.01,660959.0,106.89,107.17,106.86,107.01,660959.0
2023-09-07 14:20:00,107.01,107.02,106.43,106.43,783052.0,107.01,107.02,106.43,106.43,783052.0
2023-09-07 14:30:00,106.43,106.74,106.32,106.4,810155.0,106.43,106.74,106.32,106.4,810155.0
2023-09-07 14:40:00,106.39,106.71,106.37,106.64,724844.0,106.39,106.71,106.37,106.64,724844.0
2023-09-07 14:50:00,106.63,106.97,106.57,106.95,782785.0,106.63,106.97,106.57,106.95,782785.0
2023-09-07 15:00:00,106.95,107.07,106.62,106.74,653426.0,106.95,107.07,106.62,106.74,653426.0
2023-09-07 15:10:00,106.75,106.95,106.66,106.87,682881.0,106.75,106.95,106.66,106.87,682881.0
2023-09-07 15:20:00,106.86,106.9,106.51,106.69,715406.0,106.86,106.9,106.51,106.69,715406.0
2023-09-07 15:30:00,106.69,106.73,106.35,106.38,659796.0,106.69,106.73,106.35,106.38,659796.0
2023-09-07 15:40:00,106.39,106.86,106.37,106.84,732372.0,106.39,106.86,106.37,106.84,732372.0
2023-09-07 15:50:00,106.85,107.09,106.54,106.59,1532554.0,106.85,107.09,106.54,106.59,1532554.0
2023-09-08 09:30:00,107.0,108.73,106.84,108.31,2785217.0,107.0,108.73,106.84,108.31,2785217.0
2023-09-08 09:40:00,108.34,109.51,108.15,109.49,2844357.0,108.34,109.51,108.15,109.49,2844357.0
2023-09-08 09:50:00,109.46,109.74,108.63,109.06,2346010.0,109.46,109.74,108.63,109.06,2346010.0
2023-09-08 10:00:00,109.05,109.27,108.23,108.46,1974724.0,109.05,109.27,108.23,108.46,1974724.0
2023-09-08 10:10:00,108.49,109.0,108.43,108.81,1360632.0,108.49,109.0,108.43,108.81,1360632.0
2023-09-08 10:20:00,108.81,108.83,108.2,108.4,1232219.0,108.81,108.83,108.2,108.4,1232219.0
2023-09-08 10:30:00,108.42,108.67,108.08,108.31,1203242.0,108.42,108.67,108.08,108.31,1203242.0
2023-09-08 10:40:00,108.3,108.36,107.76,108.16,1221491.0,108.3,108.36,107.76,108.16,1221491.0
2023-09-08 10:50:00,108.17,108.29,107.26,107.27,1266687.0,108.17,108.29,107.26,107.27,1266687.0
2023-09-08 11:00:00,107.26,107.64,107.16,107.4,901588.0,107.26,107.64,107.16,107.4,901588.0
2023-09-08 11:10:00,107.41,107.85,107.36,107.58,879701.0,107.41,107.85,107.36,107.58,879701.0
2023-09-08 11:20:00,107.6,108.05,107.52,107.88,782767.0,107.6,108.05,107.52,107.88,782767.0
2023-09-08 11:30:00,107.88,108.0,107.73,107.79,552633.0,107.88,108.0,107.73,107.79,552633.0
2023-09-08 11:40:00,107.8,107.82,107.51,107.62,673396.0,107.8,107.82,107.51,107.62,673396.0
2023-09-08 11:50:00,107.61,107.89,107.44,107.55,623386.0,107.61,107.89,107.44,107.55,623386.0
2023-09-08 12:00:00,107.56,107.69,107.39,107.58,622339.0,107.56,107.69,107.39,107.58,622339.0
2023-09-08 12:10:00,107.58,107.76,107.42,107.74,475664.0,107.58,107.76,107.42,107.74,475664.0
2023-09-08 12:20:00,107.74,107.92,107.58,107.67,815634.0,107.74,107.92,107.58,107.67,815634.0
2023-09-08 12:30:00,107.67,107.67,107.34,107.45,511525.0,107.67,107.67,107.34,107.45,511525.0
2023-09-08 12:40:00,107.45,107.6,107.19,107.23,594506.0,107.45,107.6,107.19,107.23,594506.0
2023-09-08 12:50:00,107.23,107.23,107.01,107.2,855843.0,107.23,107.23,107.01,107.2,855843.0
2023-09-08 13:00:00,107.2,107.2,106.72,106.8,840490.0,107.2,107.2,106.72,106.8,840490.0
2023-09-08 13:10:00,106.81,106.84,106.59,106.81,735440.0,106.81,106.84,106.59,106.81,735440.0
2023-09-08 13:20:00,106.81,107.0,106.63,106.7,655043.0,106.81,107.0,106.63,106.7,655043.0
2023-09-08 13:30:00,106.73,106.82,106.46,106.54,641086.0,106.73,106.82,106.46,106.54,641086.0
2023-09-08 13:40:00,106.54,106.89,106.45,106.77,670588.0,106.54,106.89,106.45,106.77,670588.0
2023-09-08 13:50:00,106.77,106.79,106.47,106.67,545516.0,106.77,106.79,106.47,106.67,545516.0
2023-09-08 14:00:00,106.66,106.89,106.6,106.83,1376566.0,106.66,106.89,106.6,106.83,1376566.0
2023-09-08 14:10:00,106.83,106.85,106.04,106.09,891610.0,106.83,106.85,106.04,106.09,891610.0
2023-09-08 14:20:00,106.09,106.33,105.99,106.28,642868.0,106.09,106.33,105.99,106.28,642868.0
2023-09-08 14:30:00,106.28,106.43,106.1,106.18,582478.0,106.28,106.43,106.1,106.18,582478.0
2023-09-08 14:40:00,106.19,106.51,106.18,106.28,575293.0,106.19,106.51,106.18,106.28,575293.0
2023-09-08 14:50:00,106.28,106.43,106.07,106.11,465483.0,106.28,106.43,106.07,106.11,465483.0
2023-09-08 15:00:00,106.09,106.13,105.92,106.02,576261.0,106.09,106.13,105.92,106.02,576261.0
2023-09-08 15:10:00,106.03,106.06,105.81,105.89,596264.0,106.03,106.06,105.81,105.89,596264.0
2023-09-08 15:20:00,105.88,106.0,105.75,105.81,559859.0,105.88,106.0,105.75,105.81,559859.0
2023-09-08 15:30:00,105.81,106.01,105.76,105.9,591027.0,105.81,106.01,105.76,105.9,591027.0
2023-09-08 15:40:00,105.9,106.05,105.83,105.98,683025.0,105.9,106.05,105.83,105.98,683025.0
2023-09-08 15:50:00,105.99,106.21,105.96,106.1,1552863.0,105.99,106.21,105.96,106.1,1552863.0
2023-09-11 09:30:00,107.44,107.51,103.89,104.0,3599508.0,107.44,107.51,103.89,104.0,3599508.0
2023-09-11 09:40:00,104.04,104.5,103.3,104.41,3121690.0,104.04,104.5,103.3,104.41,3121690.0
2023-09-11 09:50:00,104.42,104.84,103.91,103.95,1933274.0,104.42,104.84,103.91,103.95,1933274.0
2023-09-11 10:00:00,103.95,104.26,103.6,103.82,1675170.0,103.95,104.26,103.6,103.82,1675170.0
2023-09-11 10:10:00,103.81,103.88,103.16,103.33,1631780.0,103.81,103.88,103.16,103.33,1631780.0
2023-09-11 10:20:00,103.31,103.79,103.24,103.52,1289434.0,103.31,103.79,103.24,103.52,1289434.0
2023-09-11 10:30:00,103.55,103.55,103.0,103.47,1386060.0,103.55,103.55,103.0,103.47,1386060.0
2023-09-11 10:40:00,103.48,103.96,103.37,103.84,1112365.0,103.48,103.96,103.37,103.84,1112365.0
2023-09-11 10:50:00,103.83,103.93,103.25,103.36,1127938.0,103.83,103.93,103.25,103.36,1127938.0
2023-09-11 11:00:00,103.34,103.37,103.14,103.22,962185.0,103.34,103.37,103.14,103.22,962185.0
2023-09-11 11:10:00,103.23,103.53,103.04,103.47,1071821.0,103.23,103.53,103.04,103.47,1071821.0
2023-09-11 11:20:00,103.47,103.51,103.01,103.47,1300671.0,103.47,103.51,103.01,103.47,1300671.0
2023-09-11 11:30:00,103.48,103.7,103.32,103.38,901558.0,103.48,103.7,103.32,103.38,901558.0
2023-09-11 11:40:00,103.39,103.41,103.03,103.32,769676.0,103.39,103.41,103.03,103.32,769676.0
2023-09-11 11:50:00,103.32,103.41,103.16,103.34,509320.0,103.32,103.41,103.16,103.34,509320.0
2023-09-11 12:00:00,103.34,103.55,103.31,103.46,761155.0,103.34,103.55,103.31,103.46,761155.0
2023-09-11 12:10:00,103.45,103.48,103.28,103.32,380549.0,103.45,103.48,103.28,103.32,380549.0
2023-09-11 12:20:00,103.31,103.48,103.2,103.37,598326.0,103.31,103.48,103.2,103.37,598326.0
2023-09-11 12:30:00,103.37,103.39,103.22,103.3,407516.0,103.37,103.39,103.22,103.3,407516.0
2023-09-11 12:40:00,103.3,103.41,103.12,103.36,548433.0,103.3,103.41,103.12,103.36,548433.0
2023-09-11 12:50:00,103.35,103.46,103.27,103.44,488780.0,103.35,103.46,103.27,103.44,488780.0
2023-09-11 13:00:00,103.44,103.81,103.41,103.8,754280.0,103.44,103.81,103.41,103.8,754280.0
2023-09-11 13:10:00,103.8,104.07,103.8,104.01,762991.0,103.8,104.07,103.8,104.01,762991.0
2023-09-11 13:20:00,104.02,104.44,103.93,104.43,903540.0,104.02,104.44,103.93,104.43,903540.0
2023-09-11 13:30:00,104.44,104.73,104.38,104.63,1459065.0,104.44,104.73,104.38,104.63,1459065.0
2023-09-11 13:40:00,104.64,104.77,104.51,104.61,913605.0,104.64,104.77,104.51,104.61,913605.0
2023-09-11 13:50:00,104.61,105.08,104.6,104.92,1265026.0,104.61,105.08,104.6,104.92,1265026.0
2023-09-11 14:00:00,104.93,104.96,104.68,104.77,788016.0,104.93,104.96,104.68,104.77,788016.0
2023-09-11 14:10:00,104.77,105.04,104.71,105.0,749665.0,104.77,105.04,104.71,105.0,749665.0
2023-09-11 14:20:00,105.01,105.05,104.78,104.87,613802.0,105.01,105.05,104.78,104.87,613802.0
2023-09-11 14:30:00,104.88,105.14,104.81,104.97,832014.0,104.88,105.14,104.81,104.97,832014.0
2023-09-11 14:40:00,104.98,105.17,104.85,105.13,705377.0,104.98,105.17,104.85,105.13,705377.0
2023-09-11 14:50:00,105.14,105.25,105.03,105.17,580159.0,105.14,105.25,105.03,105.17,580159.0
2023-09-11 15:00:00,105.16,105.21,105.07,105.16,453068.0,105.16,105.21,105.07,105.16,453068.0
2023-09-11 15:10:00,105.16,105.35,105.0,105.35,776487.0,105.16,105.35,105.0,105.35,776487.0
2023-09-11 15:20:00,105.34,105.54,105.27,105.48,807293.0,105.34,105.54,105.27,105.48,807293.0
2023-09-11 15:30:00,105.48,105.59,105.3,105.34,757958.0,105.48,105.59,105.3,105.34,757958.0
2023-09-11 15:40:00,105.34,105.37,105.22,105.33,710831.0,105.34,105.37,105.22,105.33,710831.0
2023-09-11 15:50:00,105.33,105.38,105.13,105.29,1536790.0,105.33,105.38,105.13,105.29,1536790.0
2023-09-12 09:30:00,104.2,105.79,103.18,105.45,3176558.0,104.2,105.79,103.18,105.45,3176558.0
2023-09-12 09:40:00,105.46,105.78,104.93,105.38,1997678.0,105.46,105.78,104.93,105.38,1997678.0
2023-09-12 09:50:00,105.4,105.64,105.08,105.31,1371421.0,105.4,105.64,105.08,105.31,1371421.0
2023-09-12 10:00:00,105.34,105.64,105.0,105.52,1488434.0,105.34,105.64,105.0,105.52,1488434.0
2023-09-12 10:10:00,105.51,106.22,105.14,105.88,1895009.0,105.51,106.22,105.14,105.88,1895009.0
2023-09-12 10:20:00,105.89,105.89,104.59,104.81,1927726.0,105.89,105.89,104.59,104.81,1927726.0
2023-09-12 10:30:00,104.81,105.44,104.63,105.31,1503473.0,104.81,105.44,104.63,105.31,1503473.0
2023-09-12 10:40:00,105.3,105.36,104.92,105.04,948265.0,105.3,105.36,104.92,105.04,948265.0
2023-09-12 10:50:00,105.04,105.04,104.57,104.6,878696.0,105.04,105.04,104.57,104.6,878696.0
2023-09-12 11:00:00,104.6,105.01,104.4,104.49,979194.0,104.6,105.01,104.4,104.49,979194.0
2023-09-12 11:10:00,104.48,104.64,104.38,104.51,617446.0,104.48,104.64,104.38,104.51,617446.0
2023-09-12 11:20:00,104.5,104.61,104.33,104.6,743173.0,104.5,104.61,104.33,104.6,743173.0
2023-09-12 11:30:00,104.6,105.09,104.6,105.05,811730.0,104.6,105.09,104.6,105.05,811730.0
2023-09-12 11:40:00,105.05,105.41,105.05,105.34,752836.0,105.05,105.41,105.05,105.34,752836.0
2023-09-12 11:50:00,105.36,105.55,105.18,105.43,708918.0,105.36,105.55,105.18,105.43,708918.0
2023-09-12 12:00:00,105.45,105.58,105.34,105.53,579627.0,105.45,105.58,105.34,105.53,579627.0
2023-09-12 12:10:00,105.54,105.54,105.3,105.42,450084.0,105.54,105.54,105.3,105.42,450084.0
2023-09-12 12:20:00,105.4,105.65,105.26,105.62,506658.0,105.4,105.65,105.26,105.62,506658.0
2023-09-12 12:30:00,105.62,105.79,105.42,105.45,499043.0,105.62,105.79,105.42,105.45,499043.0
2023-09-12 12:40:00,105.45,105.77,105.36,105.74,513276.0,105.45,105.77,105.36,105.74,513276.0
2023-09-12 12:50:00,105.72,105.78,105.46,105.62,475327.0,105.72,105.78,105.46,105.62,475327.0
2023-09-12 13:00:00,105.62,105.67,105.44,105.51,419835.0,105.62,105.67,105.44,105.51,419835.0
2023-09-12 13:10:00,105.52,105.97,105.47,105.91,651921.0,105.52,105.97,105.47,105.91,651921.0
2023-09-12 13:20:00,105.92,106.31,105.9,106.26,794690.0,105.92,106.31,105.9,106.26,794690.0
2023-09-12 13:30:00,106.27,106.74,106.27,106.63,1066165.0,106.27,106.74,106.27,106.63,1066165.0
2023-09-12 13:40:00,106.63,106.66,106.15,106.3,1020860.0,106.63,106.66,106.15,106.3,1020860.0
2023-09-12 13:50:00,106.31,106.37,106.02,106.09,773877.0,106.31,106.37,106.02,106.09,773877.0
2023-09-12 14:00:00,106.08,106.23,105.86,106.09,632980.0,106.08,106.23,105.86,106.09,632980.0
2023-09-12 14:10:00,106.06,106.15,105.9,105.99,446977.0,106.06,106.15,105.9,105.99,446977.0
2023-09-12 14:20:00,106.0,106.28,105.92,106.19,461724.0,106.0,106.28,105.92,106.19,461724.0
2023-09-12 14:30:00,106.18,106.2,105.96,106.11,399062.0,106.18,106.2,105.96,106.11,399062.0
2023-09-12 14:40:00,106.12,106.15,105.86,105.96,368932.0,106.12,106.15,105.86,105.96,368932.0
2023-09-12 14:50:00,105.96,106.0,105.68,105.75,414672.0,105.96,106.0,105.68,105.75,414672.0
2023-09-12 15:00:00,105.76,105.91,105.59,105.61,386364.0,105.76,105.91,105.59,105.61,386364.0
2023-09-12 15:10:00,105.62,105.71,105.31,105.41,520646.0,105.62,105.71,105.31,105.41,520646.0
2023-09-12 15:20:00,105.41,105.47,105.33,105.41,328696.0,105.41,105.47,105.33,105.41,328696.0
2023-09-12 15:30:00,105.42,105.5,105.21,105.23,468332.0,105.42,105.5,105.21,105.23,468332.0
2023-09-12 15:40:00,105.23,105.53,105.23,105.43,634074.0,105.23,105.53,105.23,105.43,634074.0
2023-09-12 15:50:00,105.44,105.69,105.3,105.32,1513442.0,105.44,105.69,105.3,105.32,1513442.0
2023-09-13 09:30:00,105.08,106.39,104.83,106.36,1891667.0,105.08,106.39,104.83,106.36,1891667.0
2023-09-13 09:40:00,106.35,106.87,106.05,106.64,1854205.0,106.35,106.87,106.05,106.64,1854205.0
2023-09-13 09:50:00,106.63,107.28,105.95,106.8,2194136.0,106.63,107.28,105.95,106.8,2194136.0
2023-09-13 10:00:00,106.81,106.98,105.76,106.27,1973949.0,106.81,106.98,105.76,106.27,1973949.0
2023-09-13 10:10:00,106.26,106.59,106.0,106.31,1155083.0,106.26,106.59,106.0,106.31,1155083.0
2023-09-13 10:20:00,106.3,107.06,106.13,106.9,1279366.0,106.3,107.06,106.13,106.9,1279366.0
2023-09-13 10:30:00,106.92,107.67,106.76,107.61,1604375.0,106.92,107.67,106.76,107.61,1604375.0
2023-09-13 10:40:00,107.61,107.77,107.1,107.37,1294713.0,107.61,107.77,107.1,107.37,1294713.0
2023-09-13 10:50:00,107.37,107.77,107.2,107.75,1123354.0,107.37,107.77,107.2,107.75,1123354.0
2023-09-13 11:00:00,107.77,108.15,107.66,108.02,1651841.0,107.77,108.15,107.66,108.02,1651841.0
2023-09-13 11:10:00,108.03,108.1,107.72,107.78,847199.0,108.03,108.1,107.72,107.78,847199.0
2023-09-13 11:20:00,107.77,108.29,107.72,108.23,1095213.0,107.77,108.29,107.72,108.23,1095213.0
2023-09-13 11:30:00,108.23,108.34,107.54,107.68,1204437.0,108.23,108.34,107.54,107.68,1204437.0
2023-09-13 11:40:00,107.68,107.81,107.54,107.59,672255.0,107.68,107.81,107.54,107.59,672255.0
2023-09-13 11:50:00,107.59,107.86,107.13,107.84,787629.0,107.59,107.86,107.13,107.84,787629.0
2023-09-13 12:00:00,107.85,107.96,107.63,107.85,670048.0,107.85,107.96,107.63,107.85,670048.0
2023-09-13 12:10:00,107.84,107.89,107.49,107.85,600302.0,107.84,107.89,107.49,107.85,600302.0
2023-09-13 12:20:00,107.86,108.07,107.85,108.02,521041.0,107.86,108.07,107.85,108.02,521041.0
2023-09-13 12:30:00,108.04,108.14,107.83,107.88,591029.0,108.04,108.14,107.83,107.88,591029.0
2023-09-13 12:40:00,107.88,108.21,107.85,108.19,760156.0,107.88,108.21,107.85,108.19,760156.0
2023-09-13 12:50:00,108.19,108.58,108.07,108.39,945029.0,108.19,108.58,108.07,108.39,945029.0
2023-09-13 13:00:00,108.38,108.43,108.14,108.26,476434.0,108.38,108.43,108.14,108.26,476434.0
2023-09-13 13:10:00,108.25,108.6,108.22,108.53,514117.0,108.25,108.6,108.22,108.53,514117.0
2023-09-13 13:20:00,108.52,108.67,108.36,108.51,477284.0,108.52,108.67,108.36,108.51,477284.0
2023-09-13 13:30:00,108.53,108.71,108.41,108.67,592431.0,108.53,108.71,108.41,108.67,592431.0
2023-09-13 13:40:00,108.68,108.74,108.51,108.57,442316.0,108.68,108.74,108.51,108.57,442316.0
2023-09-13 13:50:00,108.58,108.63,108.42,108.55,502959.0,108.58,108.63,108.42,108.55,502959.0
2023-09-13 14:00:00,108.54,108.62,108.18,108.26,604795.0,108.54,108.62,108.18,108.26,604795.0
2023-09-13 14:10:00,108.27,108.38,108.0,108.09,731839.0,108.27,108.38,108.0,108.09,731839.0
2023-09-13 14:20:00,108.09,108.28,107.96,108.27,588168.0,108.09,108.28,107.96,108.27,588168.0
2023-09-13 14:30:00,108.27,108.34,107.81,108.13,805868.0,108.27,108.34,107.81,108.13,805868.0
2023-09-13 14:40:00,108.13,108.19,107.75,107.88,607239.0,108.13,108.19,107.75,107.88,607239.0
2023-09-13 14:50:00,107.87,107.91,107.44,107.73,854692.0,107.87,107.91,107.44,107.73,854692.0
2023-09-13 15:00:00,107.73,107.79,107.34,107.37,742657.0,107.73,107.79,107.34,107.37,742657.0
2023-09-13 15:10:00,107.39,107.53,107.11,107.31,760672.0,107.39,107.53,107.11,107.31,760672.0
2023-09-13 15:20:00,107.3,107.53,107.22,107.51,748648.0,107.3,107.53,107.22,107.51,748648.0
2023-09-13 15:30:00,107.52,107.65,107.48,107.54,622985.0,107.52,107.65,107.48,107.54,622985.0
2023-09-13 15:40:00,107.54,107.74,107.46,107.47,639614.0,107.54,107.74,107.46,107.47,639614.0
2023-09-13 15:50:00,107.46,107.75,107.25,107.74,1409783.0,107.46,107.75,107.25,107.74,1409783.0
2023-09-14 09:30:00,108.43,109.15,107.75,107.89,2598933.0,108.43,109.15,107.75,107.89,2598933.0
2023-09-14 09:40:00,107.89,108.3,107.13,107.15,2246869.0,107.89,108.3,107.13,107.15,2246869.0
2023-09-14 09:50:00,107.17,107.31,106.66,107.29,2396562.0,107.17,107.31,106.66,107.29,2396562.0
2023-09-14 10:00:00,107.34,107.4,106.84,106.89,1549573.0,107.34,107.4,106.84,106.89,1549573.0
2023-09-14 10:10:00,106.89,107.24,106.22,106.29,1941039.0,106.89,107.24,106.22,106.29,1941039.0
2023-09-14 10:20:00,106.29,106.87,106.22,106.8,1242701.0,106.29,106.87,106.22,106.8,1242701.0
2023-09-14 10:30:00,106.81,107.56,106.76,107.47,1548998.0,106.81,107.56,106.76,107.47,1548998.0
2023-09-14 10:40:00,107.48,107.9,107.41,107.78,1482474.0,107.48,107.9,107.41,107.78,1482474.0
2023-09-14 10:50:00,107.8,107.98,107.43,107.55,1149600.0,107.8,107.98,107.43,107.55,1149600.0
2023-09-14 11:00:00,107.55,108.23,107.55,108.2,1333681.0,107.55,108.23,107.55,108.2,1333681.0
2023-09-14 11:10:00,108.19,108.35,107.82,107.96,1134795.0,108.19,108.35,107.82,107.96,1134795.0
2023-09-14 11:20:00,107.97,108.1,107.63,107.65,934119.0,107.97,108.1,107.63,107.65,934119.0
2023-09-14 11:30:00,107.66,107.87,107.53,107.58,758135.0,107.66,107.87,107.53,107.58,758135.0
2023-09-14 11:40:00,107.58,107.62,107.36,107.57,748956.0,107.58,107.62,107.36,107.57,748956.0
2023-09-14 11:50:00,107.57,107.66,107.45,107.5,583900.0,107.57,107.66,107.45,107.5,583900.0
2023-09-14 12:00:00,107.5,107.51,107.23,107.25,946780.0,107.5,107.51,107.23,107.25,946780.0
2023-09-14 12:10:00,107.24,107.68,107.15,107.61,876763.0,107.24,107.68,107.15,107.61,876763.0
2023-09-14 12:20:00,107.61,107.64,107.28,107.39,589268.0,107.61,107.64,107.28,107.39,589268.0
2023-09-14 12:30:00,107.38,107.51,107.17,107.36,547049.0,107.38,107.51,107.17,107.36,547049.0
2023-09-14 12:40:00,107.35,107.41,107.27,107.35,386611.0,107.35,107.41,107.27,107.35,386611.0
2023-09-14 12:50:00,107.36,107.67,107.32,107.58,526454.0,107.36,107.67,107.32,107.58,526454.0
2023-09-14 13:00:00,107.58,107.61,107.35,107.35,520195.0,107.58,107.61,107.35,107.35,520195.0
2023-09-14 13:10:00,107.37,107.48,107.3,107.4,454006.0,107.37,107.48,107.3,107.4,454006.0
2023-09-14 13:20:00,107.4,107.45,107.17,107.23,580443.0,107.4,107.45,107.17,107.23,580443.0
2023-09-14 13:30:00,107.24,107.44,107.19,107.32,534118.0,107.24,107.44,107.19,107.32,534118.0
2023-09-14 13:40:00,107.32,107.32,107.06,107.09,539074.0,107.32,107.32,107.06,107.09,539074.0
2023-09-14 13:50:00,107.08,107.11,106.66,106.75,846660.0,107.08,107.11,106.66,106.75,846660.0
2023-09-14 14:00:00,106.74,106.86,106.64,106.76,730735.0,106.74,106.86,106.64,106.76,730735.0
2023-09-14 14:10:00,106.76,106.83,106.6,106.74,615018.0,106.76,106.83,106.6,106.74,615018.0
2023-09-14 14:20:00,106.73,106.98,106.69,106.83,695218.0,106.73,106.98,106.69,106.83,695218.0
2023-09-14 14:30:00,106.83,106.98,106.66,106.86,666116.0,106.83,106.98,106.66,106.86,666116.0
2023-09-14 14:40:00,106.87,107.03,106.78,107.03,523463.0,106.87,107.03,106.78,107.03,523463.0
2023-09-14 14:50:00,107.02,107.05,106.92,106.99,418433.0,107.02,107.05,106.92,106.99,418433.0
2023-09-14 15:00:00,107.0,107.34,107.0,107.28,826622.0,107.0,107.34,107.0,107.28,826622.0
2023-09-14 15:10:00,107.29,107.35,107.17,107.2,603183.0,107.29,107.35,107.17,107.2,603183.0
2023-09-14 15:20:00,107.19,107.22,106.93,107.02,625326.0,107.19,107.22,106.93,107.02,625326.0
2023-09-14 15:30:00,107.01,107.02,106.86,106.95,574690.0,107.01,107.02,106.86,106.95,574690.0
2023-09-14 15:40:00,106.95,107.15,106.93,107.06,674472.0,106.95,107.15,106.93,107.06,674472.0
2023-09-14 15:50:00,107.07,107.16,106.43,106.63,2132059.0,107.07,107.16,106.43,106.63,2132059.0
2023-09-15 09:30:00,106.07,106.76,105.11,105.15,4019637.0,106.07,106.76,105.11,105.15,4019637.0
2023-09-15 09:40:00,105.16,105.33,104.32,104.39,2129980.0,105.16,105.33,104.32,104.39,2129980.0
2023-09-15 09:50:00,104.39,104.55,103.64,104.02,2321860.0,104.39,104.55,103.64,104.02,2321860.0
2023-09-15 10:00:00,104.04,104.34,103.37,103.37,2403524.0,104.04,104.34,103.37,103.37,2403524.0
2023-09-15 10:10:00,103.38,104.05,103.2,103.86,1951121.0,103.38,104.05,103.2,103.86,1951121.0
2023-09-15 10:20:00,103.87,103.9,103.03,103.17,1885482.0,103.87,103.9,103.03,103.17,1885482.0
2023-09-15 10:30:00,103.16,103.32,102.8,102.95,2098632.0,103.16,103.32,102.8,102.95,2098632.0
2023-09-15 10:40:00,102.96,103.09,102.25,102.57,2047571.0,102.96,103.09,102.25,102.57,2047571.0
2023-09-15 10:50:00,102.57,102.57,102.0,102.16,1707439.0,102.57,102.57,102.0,102.16,1707439.0
2023-09-15 11:00:00,102.16,102.59,102.11,102.4,1200291.0,102.16,102.59,102.11,102.4,1200291.0
2023-09-15 11:10:00,102.42,102.86,102.39,102.74,1307213.0,102.42,102.86,102.39,102.74,1307213.0
2023-09-15 11:20:00,102.76,102.76,102.39,102.4,1031943.0,102.76,102.76,102.39,102.4,1031943.0
2023-09-15 11:30:00,102.39,102.58,101.99,102.21,1563889.0,102.39,102.58,101.99,102.21,1563889.0
2023-09-15 11:40:00,102.2,102.56,102.17,102.38,802471.0,102.2,102.56,102.17,102.38,802471.0
2023-09-15 11:50:00,102.37,102.44,102.05,102.41,1046039.0,102.37,102.44,102.05,102.41,1046039.0
2023-09-15 12:00:00,102.42,102.94,102.41,102.69,1121170.0,102.42,102.94,102.41,102.69,1121170.0
2023-09-15 12:10:00,102.69,102.89,102.51,102.62,960045.0,102.69,102.89,102.51,102.62,960045.0
2023-09-15 12:20:00,102.62,102.77,102.52,102.56,583469.0,102.62,102.77,102.52,102.56,583469.0
2023-09-15 12:30:00,102.54,102.97,102.51,102.95,772999.0,102.54,102.97,102.51,102.95,772999.0
2023-09-15 12:40:00,102.95,103.03,102.79,102.85,678139.0,102.95,103.03,102.79,102.85,678139.0
2023-09-15 12:50:00,102.85,102.96,102.72,102.91,565026.0,102.85,102.96,102.72,102.91,565026.0
2023-09-15 13:00:00,102.92,102.94,102.35,102.43,831686.0,102.92,102.94,102.35,102.43,831686.0
2023-09-15 13:10:00,102.43,102.46,102.11,102.14,818048.0,102.43,102.46,102.11,102.14,818048.0
2023-09-15 13:20:00,102.14,102.14,101.88,102.0,1070714.0,102.14,102.14,101.88,102.0,1070714.0
2023-09-15 13:30:00,101.99,102.32,101.86,102.31,901552.0,101.99,102.32,101.86,102.31,901552.0
2023-09-15 13:40:00,102.31,102.47,102.15,102.15,848608.0,102.31,102.47,102.15,102.15,848608.0
2023-09-15 13:50:00,102.15,102.26,102.06,102.18,536361.0,102.15,102.26,102.06,102.18,536361.0
2023-09-15 14:00:00,102.19,102.22,101.98,102.03,676408.0,102.19,102.22,101.98,102.03,676408.0
2023-09-15 14:10:00,102.0,102.19,101.91,101.97,670962.0,102.0,102.19,101.91,101.97,670962.0
2023-09-15 14:20:00,101.96,101.99,101.83,101.9,678920.0,101.96,101.99,101.83,101.9,678920.0
2023-09-15 14:30:00,101.89,101.89,101.37,101.48,1593702.0,101.89,101.89,101.37,101.48,1593702.0
2023-09-15 14:40:00,101.47,101.8,101.46,101.79,879188.0,101.47,101.8,101.46,101.79,879188.0
2023-09-15 14:50:00,101.79,101.8,101.32,101.46,781625.0,101.79,101.8,101.32,101.46,781625.0
2023-09-15 15:00:00,101.47,101.7,101.28,101.58,1020857.0,101.47,101.7,101.28,101.58,1020857.0
2023-09-15 15:10:00,101.59,101.78,101.57,101.68,705812.0,101.59,101.78,101.57,101.68,705812.0
2023-09-15 15:20:00,101.68,101.95,101.56,101.91,968041.0,101.68,101.95,101.56,101.91,968041.0
2023-09-15 15:30:00,101.91,102.1,101.65,101.69,1171103.0,101.91,102.1,101.65,101.69,1171103.0
2023-09-15 15:40:00,101.67,101.84,101.53,101.81,1197079.0,101.67,101.84,101.53,101.81,1197079.0
2023-09-15 15:50:00,101.81,102.02,101.3,101.51,3210604.0,101.81,102.02,101.3,101.51,3210604.0
2023-09-18 09:30:00,100.81,101.54,100.09,100.1,3588662.0,100.81,101.54,100.09,100.1,3588662.0
2023-09-18 09:40:00,100.11,100.98,99.45,100.84,3453847.0,100.11,100.98,99.45,100.84,3453847.0
2023-09-18 09:50:00,100.82,101.31,100.68,101.06,1672673.0,100.82,101.31,100.68,101.06,1672673.0
2023-09-18 10:00:00,101.02,101.47,100.73,101.46,1841407.0,101.02,101.47,100.73,101.46,1841407.0
2023-09-18 10:10:00,101.46,101.81,101.31,101.65,1483298.0,101.46,101.81,101.31,101.65,1483298.0
2023-09-18 10:20:00,101.65,101.78,101.05,101.09,1310327.0,101.65,101.78,101.05,101.09,1310327.0
2023-09-18 10:30:00,101.09,101.27,100.55,100.81,1426378.0,101.09,101.27,100.55,100.81,1426378.0
2023-09-18 10:40:00,100.81,101.0,100.61,100.97,1007619.0,100.81,101.0,100.61,100.97,1007619.0
2023-09-18 10:50:00,100.96,101.45,100.48,101.3,1418148.0,100.96,101.45,100.48,101.3,1418148.0
2023-09-18 11:00:00,101.29,101.52,101.18,101.3,919275.0,101.29,101.52,101.18,101.3,919275.0
2023-09-18 11:10:00,101.3,101.65,101.07,101.57,886030.0,101.3,101.65,101.07,101.57,886030.0
2023-09-18 11:20:00,101.57,101.81,101.38,101.73,880512.0,101.57,101.81,101.38,101.73,880512.0
2023-09-18 11:30:00,101.73,102.1,101.65,101.9,1127631.0,101.73,102.1,101.65,101.9,1127631.0
2023-09-18 11:40:00,101.91,102.36,101.85,102.22,1070057.0,101.91,102.36,101.85,102.22,1070057.0
2023-09-18 11:50:00,102.21,102.48,102.17,102.32,782205.0,102.21,102.48,102.17,102.32,782205.0
2023-09-18 12:00:00,102.32,102.34,102.11,102.29,583198.0,102.32,102.34,102.11,102.29,583198.0
2023-09-18 12:10:00,102.28,102.48,102.11,102.41,841743.0,102.28,102.48,102.11,102.41,841743.0
2023-09-18 12:20:00,102.42,102.72,102.25,102.63,1053059.0,102.42,102.72,102.25,102.63,1053059.0
2023-09-18 12:30:00,102.64,102.86,102.63,102.84,858039.0,102.64,102.86,102.63,102.84,858039.0
2023-09-18 12:40:00,102.84,102.99,102.73,102.84,947541.0,102.84,102.99,102.73,102.84,947541.0
2023-09-18 12:50:00,102.83,102.86,102.45,102.56,894962.0,102.83,102.86,102.45,102.56,894962.0
2023-09-18 13:00:00,102.57,102.75,102.36,102.45,692488.0,102.57,102.75,102.36,102.45,692488.0
2023-09-18 13:10:00,102.47,102.63,102.35,102.51,653048.0,102.47,102.63,102.35,102.51,653048.0
2023-09-18 13:20:00,102.51,102.73,102.51,102.58,463363.0,102.51,102.73,102.51,102.58,463363.0
2023-09-18 13:30:00,102.58,102.74,102.43,102.49,459338.0,102.58,102.74,102.43,102.49,459338.0
2023-09-18 13:40:00,102.47,102.58,102.35,102.54,520091.0,102.47,102.58,102.35,102.54,520091.0
2023-09-18 13:50:00,102.54,102.54,102.3,102.37,511816.0,102.54,102.54,102.3,102.37,511816.0
2023-09-18 14:00:00,102.36,102.73,102.31,102.52,541950.0,102.36,102.73,102.31,102.52,541950.0
2023-09-18 14:10:00,102.53,102.67,102.43,102.45,393173.0,102.53,102.67,102.43,102.45,393173.0
2023-09-18 14:20:00,102.46,102.5,102.22,102.3,437863.0,102.46,102.5,102.22,102.3,437863.0
2023-09-18 14:30:00,102.3,102.54,102.21,102.34,521116.0,102.3,102.54,102.21,102.34,521116.0
2023-09-18 14:40:00,102.34,102.38,102.11,102.11,595207.0,102.34,102.38,102.11,102.11,595207.0
2023-09-18 14:50:00,102.13,102.14,101.61,101.88,991498.0,102.13,102.14,101.61,101.88,991498.0
2023-09-18 15:00:00,101.86,102.05,101.8,101.99,636044.0,101.86,102.05,101.8,101.99,636044.0
2023-09-18 15:10:00,102.0,102.0,101.81,101.91,635469.0,102.0,102.0,101.81,101.91,635469.0
2023-09-18 15:20:00,101.91,102.0,101.75,101.99,575079.0,101.91,102.0,101.75,101.99,575079.0
2023-09-18 15:30:00,101.99,101.99,101.69,101.71,512973.0,101.99,101.99,101.69,101.71,512973.0
2023-09-18 15:40:00,101.72,102.08,101.7,101.99,665398.0,101.72,102.08,101.7,101.99,665398.0
2023-09-18 15:50:00,101.99,102.43,101.92,102.38,1551395.0,101.99,102.43,101.92,102.38,1551395.0
2023-09-19 09:30:00,101.8,102.66,101.03,102.11,2263170.0,101.8,102.66,101.03,102.11,2263170.0
2023-09-19 09:40:00,102.11,102.44,101.02,101.46,1912586.0,102.11,102.44,101.02,101.46,1912586.0
2023-09-19 09:50:00,101.48,101.49,100.7,100.7,1857254.0,101.48,101.49,100.7,100.7,1857254.0
2023-09-19 10:00:00,100.71,101.43,100.7,101.37,1387040.0,100.71,101.43,100.7,101.37,1387040.0
2023-09-19 10:10:00,101.36,101.98,101.31,101.96,1412562.0,101.36,101.98,101.31,101.96,1412562.0
2023-09-19 10:20:00,101.97,102.14,101.7,101.89,1169421.0,101.97,102.14,101.7,101.89,1169421.0
2023-09-19 10:30:00,101.89,102.04,101.17,101.26,1337759.0,101.89,102.04,101.17,101.26,1337759.0
2023-09-19 10:40:00,101.25,101.64,101.21,101.45,867360.0,101.25,101.64,101.21,101.45,867360.0
2023-09-19 10:50:00,101.45,101.48,101.03,101.1,911990.0,101.45,101.48,101.03,101.1,911990.0
2023-09-19 11:00:00,101.11,101.84,101.08,101.82,955896.0,101.11,101.84,101.08,101.82,955896.0
2023-09-19 11:10:00,101.83,101.84,101.55,101.73,760439.0,101.83,101.84,101.55,101.73,760439.0
2023-09-19 11:20:00,101.73,101.96,101.69,101.9,737682.0,101.73,101.96,101.69,101.9,737682.0
2023-09-19 11:30:00,101.9,102.07,101.81,101.92,649212.0,101.9,102.07,101.81,101.92,649212.0
2023-09-19 11:40:00,101.91,101.96,101.59,101.64,684273.0,101.91,101.96,101.59,101.64,684273.0
2023-09-19 11:50:00,101.63,101.83,101.48,101.83,748843.0,101.63,101.83,101.48,101.83,748843.0
2023-09-19 12:00:00,101.83,101.83,101.03,101.23,967312.0,101.83,101.83,101.03,101.23,967312.0
2023-09-19 12:10:00,101.22,101.55,101.21,101.53,707243.0,101.22,101.55,101.21,101.53,707243.0
2023-09-19 12:20:00,101.53,101.68,101.4,101.61,479348.0,101.53,101.68,101.4,101.61,479348.0
2023-09-19 12:30:00,101.6,101.62,101.36,101.36,473515.0,101.6,101.62,101.36,101.36,473515.0
2023-09-19 12:40:00,101.37,101.58,101.27,101.48,586203.0,101.37,101.58,101.27,101.48,586203.0
2023-09-19 12:50:00,101.49,101.89,101.48,101.86,626410.0,101.49,101.89,101.48,101.86,626410.0
2023-09-19 13:00:00,101.87,102.04,101.82,102.02,574034.0,101.87,102.04,101.82,102.02,574034.0
2023-09-19 13:10:00,102.02,102.36,101.98,102.3,944936.0,102.02,102.36,101.98,102.3,944936.0
2023-09-19 13:20:00,102.3,102.36,101.98,102.03,797346.0,102.3,102.36,101.98,102.03,797346.0
2023-09-19 13:30:00,102.03,102.35,102.02,102.2,661254.0,102.03,102.35,102.02,102.2,661254.0
2023-09-19 13:40:00,102.21,102.49,102.03,102.31,1082732.0,102.21,102.49,102.03,102.31,1082732.0
2023-09-19 13:50:00,102.32,102.43,102.16,102.28,617550.0,102.32,102.43,102.16,102.28,617550.0
2023-09-19 14:00:00,102.28,102.37,102.17,102.21,540544.0,102.28,102.37,102.17,102.21,540544.0
2023-09-19 14:10:00,102.21,102.55,102.17,102.55,718453.0,102.21,102.55,102.17,102.55,718453.0
2023-09-19 14:20:00,102.55,102.65,102.22,102.24,703929.0,102.55,102.65,102.22,102.24,703929.0
2023-09-19 14:30:00,102.25,102.76,102.25,102.65,810152.0,102.25,102.76,102.25,102.65,810152.0
2023-09-19 14:40:00,102.68,102.86,102.29,102.36,914618.0,102.68,102.86,102.29,102.36,914618.0
2023-09-19 14:50:00,102.35,102.39,102.02,102.04,610776.0,102.35,102.39,102.02,102.04,610776.0
2023-09-19 15:00:00,102.03,102.22,101.92,101.94,701515.0,102.03,102.22,101.92,101.94,701515.0
2023-09-19 15:10:00,101.95,102.05,101.75,101.95,936062.0,101.95,102.05,101.75,101.95,936062.0
2023-09-19 15:20:00,101.95,102.11,101.84,102.04,597134.0,101.95,102.11,101.84,102.04,597134.0
2023-09-19 15:30:00,102.05,102.05,101.66,101.7,716496.0,102.05,102.05,101.66,101.7,716496.0
2023-09-19 15:40:00,101.7,102.14,101.7,101.98,826924.0,101.7,102.14,101.7,101.98,826924.0
2023-09-19 15:50:00,101.99,102.0,101.52,101.61,1781883.0,101.99,102.0,101.52,101.61,1781883.0
2023-09-20 09:30:00,102.36,103.57,101.6,103.55,2630565.0,102.36,103.57,101.6,103.55,2630565.0
2023-09-20 09:40:00,103.56,103.94,103.18,103.28,2818248.0,103.56,103.94,103.18,103.28,2818248.0
2023-09-20 09:50:00,103.28,103.45,102.56,102.72,1999653.0,103.28,103.45,102.56,102.72,1999653.0
2023-09-20 10:00:00,102.73,102.77,102.24,102.44,1929902.0,102.73,102.77,102.24,102.44,1929902.0
2023-09-20 10:10:00,102.43,102.52,101.86,102.2,1851409.0,102.43,102.52,101.86,102.2,1851409.0
2023-09-20 10:20:00,102.19,102.37,101.91,102.0,1591156.0,102.19,102.37,101.91,102.0,1591156.0
2023-09-20 10:30:00,101.98,102.4,101.91,102.37,1394304.0,101.98,102.4,101.91,102.37,1394304.0
2023-09-20 10:40:00,102.37,102.48,102.03,102.06,1157728.0,102.37,102.48,102.03,102.06,1157728.0
2023-09-20 10:50:00,102.06,102.19,101.6,101.87,1271424.0,102.06,102.19,101.6,101.87,1271424.0
2023-09-20 11:00:00,101.88,102.23,101.78,102.17,1238147.0,101.88,102.23,101.78,102.17,1238147.0
2023-09-20 11:10:00,102.16,102.27,101.74,101.74,993268.0,102.16,102.27,101.74,101.74,993268.0
2023-09-20 11:20:00,101.76,102.12,101.75,102.09,727436.0,101.76,102.12,101.75,102.09,727436.0
2023-09-20 11:30:00,102.07,102.37,102.03,102.05,933774.0,102.07,102.37,102.03,102.05,933774.0
2023-09-20 11:40:00,102.05,102.35,101.97,102.29,571488.0,102.05,102.35,101.97,102.29,571488.0
2023-09-20 11:50:00,102.28,102.49,102.27,102.46,721125.0,102.28,102.49,102.27,102.46,721125.0
2023-09-20 12:00:00,102.46,102.56,102.26,102.48,923303.0,102.46,102.56,102.26,102.48,923303.0
2023-09-20 12:10:00,102.48,102.76,102.47,102.61,804043.0,102.48,102.76,102.47,102.61,804043.0
2023-09-20 12:20:00,102.6,102.68,102.46,102.59,642395.0,102.6,102.68,102.46,102.59,642395.0
2023-09-20 12:30:00,102.6,102.77,102.39,102.66,629534.0,102.6,102.77,102.39,102.66,629534.0
2023-09-20 12:40:00,102.68,102.92,102.65,102.81,968004.0,102.68,102.92,102.65,102.81,968004.0
2023-09-20 12:50:00,102.81,102.95,102.57,102.7,635354.0,102.81,102.95,102.57,102.7,635354.0
2023-09-20 13:00:00,102.7,102.7,102.31,102.33,600633.0,102.7,102.7,102.31,102.33,600633.0
2023-09-20 13:10:00,102.33,102.42,102.18,102.31,547645.0,102.33,102.42,102.18,102.31,547645.0
2023-09-20 13:20:00,102.3,102.42,102.18,102.19,376791.0,102.3,102.42,102.18,102.19,376791.0
2023-09-20 13:30:00,102.18,102.23,101.95,101.96,381130.0,102.18,102.23,101.95,101.96,381130.0
2023-09-20 13:40:00,101.95,102.16,101.92,102.11,303529.0,101.95,102.16,101.92,102.11,303529.0
2023-09-20 13:50:00,102.1,102.32,102.05,102.26,373569.0,102.1,102.32,102.05,102.26,373569.0
2023-09-20 14:00:00,102.26,102.26,101.57,101.73,1412824.0,102.26,102.26,101.57,101.73,1412824.0
2023-09-20 14:10:00,101.7,102.01,101.48,101.95,983382.0,101.7,102.01,101.48,101.95,983382.0
2023-09-20 14:20:00,101.96,102.3,101.79,102.07,867481.0,101.96,102.3,101.79,102.07,867481.0
2023-09-20 14:30:00,102.07,102.66,101.88,102.3,1463204.0,102.07,102.66,101.88,102.3,1463204.0
2023-09-20 14:40:00,102.31,102.45,101.8,101.84,1309531.0,102.31,102.45,101.8,101.84,1309531.0
2023-09-20 14:50:00,101.83,102.06,101.61,101.68,1346460.0,101.83,102.06,101.61,101.68,1346460.0
2023-09-20 15:00:00,101.67,101.96,101.42,101.51,1378853.0,101.67,101.96,101.42,101.51,1378853.0
2023-09-20 15:10:00,101.51,101.6,100.89,100.92,1253900.0,101.51,101.6,100.89,100.92,1253900.0
2023-09-20 15:20:00,100.91,101.26,100.76,101.19,1178361.0,100.91,101.26,100.76,101.19,1178361.0
2023-09-20 15:30:00,101.19,101.26,100.38,100.48,1460580.0,101.19,101.26,100.38,100.48,1460580.0
2023-09-20 15:40:00,100.45,100.73,100.28,100.72,1164740.0,100.45,100.73,100.28,100.72,1164740.0
2023-09-20 15:50:00,100.71,100.83,100.28,100.33,2124720.0,100.71,100.83,100.28,100.33,2124720.0
2023-09-21 09:30:00,98.59,98.87,97.8,98.24,3960965.0,98.59,98.87,97.8,98.24,3960965.0
2023-09-21 09:40:00,98.25,98.51,97.11,97.14,2989423.0,98.25,98.51,97.11,97.14,2989423.0
2023-09-21 09:50:00,97.15,97.33,96.72,97.13,2471074.0,97.15,97.33,96.72,97.13,2471074.0
2023-09-21 10:00:00,97.13,97.76,96.78,97.56,2001428.0,97.13,97.76,96.78,97.56,2001428.0
2023-09-21 10:10:00,97.56,97.68,97.19,97.33,1541159.0,97.56,97.68,97.19,97.33,1541159.0
2023-09-21 10:20:00,97.33,97.6,96.97,97.24,1532333.0,97.33,97.6,96.97,97.24,1532333.0
2023-09-21 10:30:00,97.23,97.58,96.92,97.47,1378813.0,97.23,97.58,96.92,97.47,1378813.0
2023-09-21 10:40:00,97.47,97.59,97.27,97.35,1075465.0,97.47,97.59,97.27,97.35,1075465.0
2023-09-21 10:50:00,97.35,97.81,97.19,97.22,1354016.0,97.35,97.81,97.19,97.22,1354016.0
2023-09-21 11:00:00,97.22,97.5,97.08,97.31,1083606.0,97.22,97.5,97.08,97.31,1083606.0
2023-09-21 11:10:00,97.3,97.41,96.72,96.78,1359276.0,97.3,97.41,96.72,96.78,1359276.0
2023-09-21 11:20:00,96.77,96.99,96.45,96.62,1339543.0,96.77,96.99,96.45,96.62,1339543.0
2023-09-21 11:30:00,96.62,97.07,96.55,96.96,1121674.0,96.62,97.07,96.55,96.96,1121674.0
2023-09-21 11:40:00,96.96,97.2,96.94,97.08,737185.0,96.96,97.2,96.94,97.08,737185.0
2023-09-21 11:50:00,97.09,97.09,96.6,96.68,1060841.0,97.09,97.09,96.6,96.68,1060841.0
2023-09-21 12:00:00,96.67,96.76,96.5,96.67,733663.0,96.67,96.76,96.5,96.67,733663.0
2023-09-21 12:10:00,96.66,96.95,96.37,96.94,1096611.0,96.66,96.95,96.37,96.94,1096611.0
2023-09-21 12:20:00,96.92,97.0,96.71,96.8,769445.0,96.92,97.0,96.71,96.8,769445.0
2023-09-21 12:30:00,96.82,97.0,96.69,96.72,556875.0,96.82,97.0,96.69,96.72,556875.0
2023-09-21 12:40:00,96.71,96.94,96.68,96.92,717526.0,96.71,96.94,96.68,96.92,717526.0
2023-09-21 12:50:00,96.92,96.93,96.48,96.54,946853.0,96.92,96.93,96.48,96.54,946853.0
2023-09-21 13:00:00,96.54,96.95,96.52,96.9,761376.0,96.54,96.95,96.52,96.9,761376.0
2023-09-21 13:10:00,96.91,97.24,96.89,97.05,919502.0,96.91,97.24,96.89,97.05,919502.0
2023-09-21 13:20:00,97.05,97.38,96.96,97.3,657916.0,97.05,97.38,96.96,97.3,657916.0
2023-09-21 13:30:00,97.3,97.59,97.26,97.45,816333.0,97.3,97.59,97.26,97.45,816333.0
2023-09-21 13:40:00,97.45,97.58,97.07,97.11,876377.0,97.45,97.58,97.07,97.11,876377.0
2023-09-21 13:50:00,97.12,97.26,96.95,96.98,628638.0,97.12,97.26,96.95,96.98,628638.0
2023-09-21 14:00:00,96.99,97.0,96.69,96.71,763008.0,96.99,97.0,96.69,96.71,763008.0
2023-09-21 14:10:00,96.71,96.86,96.62,96.79,691463.0,96.71,96.86,96.62,96.79,691463.0
2023-09-21 14:20:00,96.8,96.85,96.57,96.63,682596.0,96.8,96.85,96.57,96.63,682596.0
2023-09-21 14:30:00,96.61,96.84,96.56,96.75,769137.0,96.61,96.84,96.56,96.75,769137.0
2023-09-21 14:40:00,96.75,96.92,96.62,96.64,707229.0,96.75,96.92,96.62,96.64,707229.0
2023-09-21 14:50:00,96.66,96.68,96.37,96.39,905338.0,96.66,96.68,96.37,96.39,905338.0
2023-09-21 15:00:00,96.39,96.61,96.12,96.13,1302172.0,96.39,96.61,96.12,96.13,1302172.0
2023-09-21 15:10:00,96.13,96.14,95.86,96.05,1572913.0,96.13,96.14,95.86,96.05,1572913.0
2023-09-21 15:20:00,96.05,96.24,95.9,95.95,1200007.0,96.05,96.24,95.9,95.95,1200007.0
2023-09-21 15:30:00,95.95,96.14,95.84,96.01,1163277.0,95.95,96.14,95.84,96.01,1163277.0
2023-09-21 15:40:00,96.02,96.2,95.91,96.16,1226374.0,96.02,96.2,95.91,96.16,1226374.0
2023-09-21 15:50:00,96.16,96.24,95.88,96.08,3221406.0,96.16,96.24,95.88,96.08,3221406.0
2023-09-22 09:30:00,96.96,97.13,95.94,96.25,2935105.0,96.96,97.13,95.94,96.25,2935105.0
2023-09-22 09:40:00,96.25,97.1,95.81,96.87,2353773.0,96.25,97.1,95.81,96.87,2353773.0
2023-09-22 09:50:00,96.89,96.95,96.32,96.66,1548781.0,96.89,96.95,96.32,96.66,1548781.0
2023-09-22 10:00:00,96.67,96.94,96.31,96.48,1779948.0,96.67,96.94,96.31,96.48,1779948.0
2023-09-22 10:10:00,96.49,97.1,96.26,97.09,1325938.0,96.49,97.1,96.26,97.09,1325938.0
2023-09-22 10:20:00,97.09,97.49,97.06,97.38,1574095.0,97.09,97.49,97.06,97.38,1574095.0
2023-09-22 10:30:00,97.36,98.15,97.36,97.97,2054383.0,97.36,98.15,97.36,97.97,2054383.0
2023-09-22 10:40:00,97.98,98.14,97.73,97.98,1418006.0,97.98,98.14,97.73,97.98,1418006.0
2023-09-22 10:50:00,97.99,98.33,97.8,98.24,1726318.0,97.99,98.33,97.8,98.24,1726318.0
2023-09-22 11:00:00,98.25,98.42,97.83,97.86,1462195.0,98.25,98.42,97.83,97.86,1462195.0
2023-09-22 11:10:00,97.87,98.07,97.65,97.88,1181138.0,97.87,98.07,97.65,97.88,1181138.0
2023-09-22 11:20:00,97.85,98.1,97.83,98.03,652386.0,97.85,98.1,97.83,98.03,652386.0
2023-09-22 11:30:00,98.04,98.4,97.95,98.39,940267.0,98.04,98.4,97.95,98.39,940267.0
2023-09-22 11:40:00,98.39,98.4,97.36,97.48,1785329.0,98.39,98.4,97.36,97.48,1785329.0
2023-09-22 11:50:00,97.49,97.71,97.39,97.56,965734.0,97.49,97.71,97.39,97.56,965734.0
2023-09-22 12:00:00,97.56,97.79,97.54,97.75,726608.0,97.56,97.79,97.54,97.75,726608.0
2023-09-22 12:10:00,97.76,97.94,97.68,97.87,603508.0,97.76,97.94,97.68,97.87,603508.0
2023-09-22 12:20:00,97.87,97.96,97.6,97.75,594600.0,97.87,97.96,97.6,97.75,594600.0
2023-09-22 12:30:00,97.76,97.78,97.41,97.53,551436.0,97.76,97.78,97.41,97.53,551436.0
2023-09-22 12:40:00,97.53,97.65,97.23,97.24,668212.0,97.53,97.65,97.23,97.24,668212.0
2023-09-22 12:50:00,97.23,97.52,97.22,97.42,640690.0,97.23,97.52,97.22,97.42,640690.0
2023-09-22 13:00:00,97.44,97.52,97.3,97.41,569853.0,97.44,97.52,97.3,97.41,569853.0
2023-09-22 13:10:00,97.41,97.49,96.93,97.08,815575.0,97.41,97.49,96.93,97.08,815575.0
2023-09-22 13:20:00,97.07,97.09,96.81,96.9,830366.0,97.07,97.09,96.81,96.9,830366.0
2023-09-22 13:30:00,96.9,97.0,96.61,96.73,788485.0,96.9,97.0,96.61,96.73,788485.0
2023-09-22 13:40:00,96.73,96.81,96.39,96.43,783912.0,96.73,96.81,96.39,96.43,783912.0
2023-09-22 13:50:00,96.43,96.6,96.18,96.18,914966.0,96.43,96.6,96.18,96.18,914966.0
2023-09-22 14:00:00,96.17,96.26,96.09,96.21,744824.0,96.17,96.26,96.09,96.21,744824.0
2023-09-22 14:10:00,96.22,96.22,95.61,95.74,1356394.0,96.22,96.22,95.61,95.74,1356394.0
2023-09-22 14:20:00,95.75,96.16,95.75,96.03,1113071.0,95.75,96.16,95.75,96.03,1113071.0
2023-09-22 14:30:00,96.02,96.31,95.85,96.19,969723.0,96.02,96.31,95.85,96.19,969723.0
2023-09-22 14:40:00,96.18,96.37,96.12,96.31,658548.0,96.18,96.37,96.12,96.31,658548.0
2023-09-22 14:50:00,96.31,96.35,96.09,96.22,622662.0,96.31,96.35,96.09,96.22,622662.0
2023-09-22 15:00:00,96.22,96.7,96.16,96.63,915668.0,96.22,96.7,96.16,96.63,915668.0
2023-09-22 15:10:00,96.66,96.78,96.51,96.71,785241.0,96.66,96.78,96.51,96.71,785241.0
2023-09-22 15:20:00,96.71,96.94,96.62,96.67,836257.0,96.71,96.94,96.62,96.67,836257.0
2023-09-22 15:30:00,96.69,96.83,96.5,96.55,778156.0,96.69,96.83,96.5,96.55,778156.0
2023-09-22 15:40:00,96.55,96.58,96.0,96.11,1162965.0,96.55,96.58,96.0,96.11,1162965.0
2023-09-22 15:50:00,96.11,96.27,95.9,96.19,2135582.0,96.11,96.27,95.9,96.19,2135582.0
2023-09-25 09:30:00,95.98,96.18,94.46,95.83,2409441.0,95.98,96.18,94.46,95.83,2409441.0
2023-09-25 09:40:00,95.82,96.63,95.8,96.31,2171713.0,95.82,96.63,95.8,96.31,2171713.0
2023-09-25 09:50:00,96.31,96.75,96.1,96.17,1522660.0,96.31,96.75,96.1,96.17,1522660.0
2023-09-25 10:00:00,96.16,96.28,95.44,95.5,1751988.0,96.16,96.28,95.44,95.5,1751988.0
2023-09-25 10:10:00,95.51,96.33,95.45,95.95,1663739.0,95.51,96.33,95.45,95.95,1663739.0
2023-09-25 10:20:00,95.92,96.1,95.46,95.55,1101831.0,95.92,96.1,95.46,95.55,1101831.0
2023-09-25 10:30:00,95.53,95.87,95.44,95.63,1128242.0,95.53,95.87,95.44,95.63,1128242.0
2023-09-25 10:40:00,95.6,95.96,95.43,95.65,1209645.0,95.6,95.96,95.43,95.65,1209645.0
2023-09-25 10:50:00,95.67,95.79,95.29,95.64,1098276.0,95.67,95.79,95.29,95.64,1098276.0
2023-09-25 11:00:00,95.65,96.12,95.62,96.08,1204688.0,95.65,96.12,95.62,96.08,1204688.0
2023-09-25 11:10:00,96.07,96.85,96.04,96.66,1387927.0,96.07,96.85,96.04,96.66,1387927.0
2023-09-25 11:20:00,96.66,96.77,96.42,96.5,917345.0,96.66,96.77,96.42,96.5,917345.0
2023-09-25 11:30:00,96.51,96.87,96.5,96.68,860536.0,96.51,96.87,96.5,96.68,860536.0
2023-09-25 11:40:00,96.67,96.94,96.55,96.63,888366.0,96.67,96.94,96.55,96.63,888366.0
2023-09-25 11:50:00,96.63,96.84,96.49,96.57,616637.0,96.63,96.84,96.49,96.57,616637.0
2023-09-25 12:00:00,96.58,96.71,96.38,96.61,574997.0,96.58,96.71,96.38,96.61,574997.0
2023-09-25 12:10:00,96.6,97.11,96.52,97.05,778263.0,96.6,97.11,96.52,97.05,778263.0
2023-09-25 12:20:00,97.06,97.13,97.0,97.01,587562.0,97.06,97.13,97.0,97.01,587562.0
2023-09-25 12:30:00,97.01,97.03,96.52,96.54,592690.0,97.01,97.03,96.52,96.54,592690.0
2023-09-25 12:40:00,96.54,96.65,96.39,96.45,654134.0,96.54,96.65,96.39,96.45,654134.0
2023-09-25 12:50:00,96.45,96.5,96.23,96.49,635387.0,96.45,96.5,96.23,96.49,635387.0
2023-09-25 13:00:00,96.48,96.8,96.44,96.8,616989.0,96.48,96.8,96.44,96.8,616989.0
2023-09-25 13:10:00,96.8,96.94,96.74,96.8,606891.0,96.8,96.94,96.74,96.8,606891.0
2023-09-25 13:20:00,96.8,96.86,96.56,96.7,635296.0,96.8,96.86,96.56,96.7,635296.0
2023-09-25 13:30:00,96.71,96.92,96.6,96.9,622221.0,96.71,96.92,96.6,96.9,622221.0
2023-09-25 13:40:00,96.9,96.9,96.53,96.69,636440.0,96.9,96.9,96.53,96.69,636440.0
2023-09-25 13:50:00,96.69,96.88,96.62,96.88,481092.0,96.69,96.88,96.62,96.88,481092.0
2023-09-25 14:00:00,96.88,97.11,96.81,96.81,698226.0,96.88,97.11,96.81,96.81,698226.0
2023-09-25 14:10:00,96.81,96.97,96.77,96.95,515768.0,96.81,96.97,96.77,96.95,515768.0
2023-09-25 14:20:00,96.95,96.99,96.74,96.81,463430.0,96.95,96.99,96.74,96.81,463430.0
2023-09-25 14:30:00,96.8,97.19,96.66,97.07,761680.0,96.8,97.19,96.66,97.07,761680.0
2023-09-25 14:40:00,97.06,97.15,96.76,96.77,565159.0,97.06,97.15,96.76,96.77,565159.0
2023-09-25 14:50:00,96.77,96.92,96.62,96.69,562922.0,96.77,96.92,96.62,96.69,562922.0
2023-09-25 15:00:00,96.7,96.8,96.37,96.47,695843.0,96.7,96.8,96.37,96.47,695843.0
2023-09-25 15:10:00,96.46,97.02,96.45,97.0,701629.0,96.46,97.02,96.45,97.0,701629.0
2023-09-25 15:20:00,97.0,97.05,96.76,96.98,644691.0,97.0,97.05,96.76,96.98,644691.0
2023-09-25 15:30:00,96.96,97.17,96.85,97.17,686034.0,96.96,97.17,96.85,97.17,686034.0
2023-09-25 15:40:00,97.17,97.2,96.97,97.15,755041.0,97.17,97.2,96.97,97.15,755041.0
2023-09-25 15:50:00,97.13,97.45,96.83,97.39,1859936.0,97.13,97.45,96.83,97.39,1859936.0
2023-09-26 09:30:00,96.44,96.79,95.27,96.45,2823288.0,96.44,96.79,95.27,96.45,2823288.0
2023-09-26 09:40:00,96.45,96.93,96.22,96.49,1747162.0,96.45,96.93,96.22,96.49,1747162.0
2023-09-26 09:50:00,96.48,96.79,96.38,96.44,1614425.0,96.48,96.79,96.38,96.44,1614425.0
2023-09-26 10:00:00,96.42,97.2,96.38,96.88,1758593.0,96.42,97.2,96.38,96.88,1758593.0
2023-09-26 10:10:00,96.89,97.3,96.34,96.37,1792899.0,96.89,97.3,96.34,96.37,1792899.0
2023-09-26 10:20:00,96.39,97.11,96.31,97.08,1421014.0,96.39,97.11,96.31,97.08,1421014.0
2023-09-26 10:30:00,97.08,97.83,97.03,97.16,1792319.0,97.08,97.83,97.03,97.16,1792319.0
2023-09-26 10:40:00,97.16,97.78,97.12,97.17,1222585.0,97.16,97.78,97.12,97.17,1222585.0
2023-09-26 10:50:00,97.18,97.29,96.73,96.89,969974.0,97.18,97.29,96.73,96.89,969974.0
2023-09-26 11:00:00,96.88,97.04,96.61,96.7,918416.0,96.88,97.04,96.61,96.7,918416.0
2023-09-26 11:10:00,96.71,96.74,96.4,96.59,853051.0,96.71,96.74,96.4,96.59,853051.0
2023-09-26 11:20:00,96.59,96.73,96.16,96.17,878485.0,96.59,96.73,96.16,96.17,878485.0
2023-09-26 11:30:00,96.17,96.33,96.08,96.13,870272.0,96.17,96.33,96.08,96.13,870272.0
2023-09-26 11:40:00,96.12,96.43,96.04,96.4,725201.0,96.12,96.43,96.04,96.4,725201.0
2023-09-26 11:50:00,96.41,96.42,95.9,96.02,771068.0,96.41,96.42,95.9,96.02,771068.0
2023-09-26 12:00:00,96.02,96.06,95.83,96.0,624927.0,96.02,96.06,95.83,96.0,624927.0
2023-09-26 12:10:00,95.99,96.26,95.98,96.11,565713.0,95.99,96.26,95.98,96.11,565713.0
2023-09-26 12:20:00,96.11,96.39,96.06,96.23,404078.0,96.11,96.39,96.06,96.23,404078.0
2023-09-26 12:30:00,96.23,96.34,96.13,96.26,343660.0,96.23,96.34,96.13,96.26,343660.0
2023-09-26 12:40:00,96.26,96.37,96.09,96.25,365650.0,96.26,96.37,96.09,96.25,365650.0
2023-09-26 12:50:00,96.24,96.36,96.02,96.04,354529.0,96.24,96.36,96.02,96.04,354529.0
2023-09-26 13:00:00,96.04,96.21,95.86,96.2,682780.0,96.04,96.21,95.86,96.2,682780.0
2023-09-26 13:10:00,96.22,96.32,96.08,96.13,438500.0,96.22,96.32,96.08,96.13,438500.0
2023-09-26 13:20:00,96.13,96.14,95.86,95.88,486236.0,96.13,96.14,95.86,95.88,486236.0
2023-09-26 13:30:00,95.87,96.01,95.53,95.59,846501.0,95.87,96.01,95.53,95.59,846501.0
2023-09-26 13:40:00,95.62,95.67,95.5,95.62,456973.0,95.62,95.67,95.5,95.62,456973.0
2023-09-26 13:50:00,95.63,96.14,95.61,96.1,744626.0,95.63,96.14,95.61,96.1,744626.0
2023-09-26 14:00:00,96.1,96.12,95.88,95.93,487329.0,96.1,96.12,95.88,95.93,487329.0
2023-09-26 14:10:00,95.95,95.96,95.63,95.72,660415.0,95.95,95.96,95.63,95.72,660415.0
2023-09-26 14:20:00,95.71,96.08,95.7,95.95,604563.0,95.71,96.08,95.7,95.95,604563.0
2023-09-26 14:30:00,95.94,96.12,95.67,95.69,732932.0,95.94,96.12,95.67,95.69,732932.0
2023-09-26 14:40:00,95.71,95.78,95.54,95.7,840127.0,95.71,95.78,95.54,95.7,840127.0
2023-09-26 14:50:00,95.7,95.78,95.55,95.76,528004.0,95.7,95.78,95.55,95.76,528004.0
2023-09-26 15:00:00,95.75,95.77,95.56,95.66,534728.0,95.75,95.77,95.56,95.66,534728.0
2023-09-26 15:10:00,95.65,95.83,95.42,95.5,780838.0,95.65,95.83,95.42,95.5,780838.0
2023-09-26 15:20:00,95.49,95.59,95.34,95.43,883897.0,95.49,95.59,95.34,95.43,883897.0
2023-09-26 15:30:00,95.44,95.64,95.39,95.49,983286.0,95.44,95.64,95.39,95.49,983286.0
2023-09-26 15:40:00,95.5,95.79,95.49,95.75,783019.0,95.5,95.79,95.49,95.75,783019.0
2023-09-26 15:50:00,95.75,96.02,95.66,95.96,1875730.0,95.75,96.02,95.66,95.96,1875730.0
2023-09-27 09:30:00,96.84,97.25,96.35,96.95,2412211.0,96.84,97.25,96.35,96.95,2412211.0
2023-09-27 09:40:00,96.97,97.92,96.77,97.79,2440495.0,96.97,97.92,96.77,97.79,2440495.0
2023-09-27 09:50:00,97.8,98.35,97.55,97.75,1948028.0,97.8,98.35,97.55,97.75,1948028.0
2023-09-27 10:00:00,97.77,98.02,97.11,97.17,1824022.0,97.77,98.02,97.11,97.17,1824022.0
2023-09-27 10:10:00,97.18,97.74,96.98,97.67,1668365.0,97.18,97.74,96.98,97.67,1668365.0
2023-09-27 10:20:00,97.7,98.39,97.7,98.36,1754748.0,97.7,98.39,97.7,98.36,1754748.0
2023-09-27 10:30:00,98.36,98.75,98.08,98.1,2076987.0,98.36,98.75,98.08,98.1,2076987.0
2023-09-27 10:40:00,98.11,98.48,97.88,98.3,1348626.0,98.11,98.48,97.88,98.3,1348626.0
2023-09-27 10:50:00,98.29,98.3,97.57,97.71,1165647.0,98.29,98.3,97.57,97.71,1165647.0
2023-09-27 11:00:00,97.7,98.44,97.68,98.44,1240159.0,97.7,98.44,97.68,98.44,1240159.0
2023-09-27 11:10:00,98.45,98.51,98.05,98.07,979812.0,98.45,98.51,98.05,98.07,979812.0
2023-09-27 11:20:00,98.07,98.26,97.9,98.2,904383.0,98.07,98.26,97.9,98.2,904383.0
2023-09-27 11:30:00,98.2,98.2,97.79,97.87,741680.0,98.2,98.2,97.79,97.87,741680.0
2023-09-27 11:40:00,97.88,97.91,97.35,97.61,906237.0,97.88,97.91,97.35,97.61,906237.0
2023-09-27 11:50:00,97.6,97.86,97.52,97.69,655707.0,97.6,97.86,97.52,97.69,655707.0
2023-09-27 12:00:00,97.69,97.72,97.36,97.39,881005.0,97.69,97.72,97.36,97.39,881005.0
2023-09-27 12:10:00,97.39,97.64,97.27,97.37,698340.0,97.39,97.64,97.27,97.37,698340.0
2023-09-27 12:20:00,97.35,97.55,97.15,97.55,734725.0,97.35,97.55,97.15,97.55,734725.0
2023-09-27 12:30:00,97.55,97.64,97.34,97.37,661354.0,97.55,97.64,97.34,97.37,661354.0
2023-09-27 12:40:00,97.36,97.61,97.3,97.54,598395.0,97.36,97.61,97.3,97.54,598395.0
2023-09-27 12:50:00,97.55,97.55,97.17,97.27,470742.0,97.55,97.55,97.17,97.27,470742.0
2023-09-27 13:00:00,97.27,97.66,97.26,97.51,856730.0,97.27,97.66,97.26,97.51,856730.0
2023-09-27 13:10:00,97.52,97.54,96.91,97.15,756202.0,97.52,97.54,96.91,97.15,756202.0
2023-09-27 13:20:00,97.15,97.16,96.76,96.79,589631.0,97.15,97.16,96.76,96.79,589631.0
2023-09-27 13:30:00,96.79,97.0,96.76,96.82,527593.0,96.79,97.0,96.76,96.82,527593.0
2023-09-27 13:40:00,96.82,96.93,96.54,96.91,779645.0,96.82,96.93,96.54,96.91,779645.0
2023-09-27 13:50:00,96.91,97.1,96.81,97.06,495433.0,96.91,97.1,96.81,97.06,495433.0
2023-09-27 14:00:00,97.06,97.18,96.87,97.05,536640.0,97.06,97.18,96.87,97.05,536640.0
2023-09-27 14:10:00,97.04,97.27,96.93,97.2,559067.0,97.04,97.27,96.93,97.2,559067.0
2023-09-27 14:20:00,97.19,97.52,97.12,97.48,699773.0,97.19,97.52,97.12,97.48,699773.0
2023-09-27 14:30:00,97.49,98.33,97.49,98.3,1024000.0,97.49,98.33,97.49,98.3,1024000.0
2023-09-27 14:40:00,98.29,98.51,98.12,98.24,995845.0,98.29,98.51,98.12,98.24,995845.0
2023-09-27 14:50:00,98.22,98.4,98.07,98.33,713561.0,98.22,98.4,98.07,98.33,713561.0
2023-09-27 15:00:00,98.32,98.96,98.25,98.94,1263089.0,98.32,98.96,98.25,98.94,1263089.0
2023-09-27 15:10:00,98.94,99.23,98.51,98.56,1468455.0,98.94,99.23,98.51,98.56,1468455.0
2023-09-27 15:20:00,98.55,98.66,98.33,98.45,854893.0,98.55,98.66,98.33,98.45,854893.0
2023-09-27 15:30:00,98.42,98.49,98.02,98.14,935109.0,98.42,98.49,98.02,98.14,935109.0
2023-09-27 15:40:00,98.13,98.16,97.8,97.97,1099503.0,98.13,98.16,97.8,97.97,1099503.0
2023-09-27 15:50:00,97.98,98.22,97.82,98.09,1632484.0,97.98,98.22,97.82,98.09,1632484.0
2023-09-28 09:30:00,97.99,99.94,97.76,99.57,3293472.0,97.99,99.94,97.76,99.57,3293472.0
2023-09-28 09:40:00,99.57,100.2,99.14,99.79,2556526.0,99.57,100.2,99.14,99.79,2556526.0
2023-09-28 09:50:00,99.78,100.9,99.78,100.85,2642709.0,99.78,100.9,99.78,100.85,2642709.0
2023-09-28 10:00:00,100.84,101.27,100.65,101.07,2782047.0,100.84,101.27,100.65,101.07,2782047.0
2023-09-28 10:10:00,101.08,101.38,100.6,100.95,2003495.0,101.08,101.38,100.6,100.95,2003495.0
2023-09-28 10:20:00,100.95,101.32,100.75,101.19,1645564.0,100.95,101.32,100.75,101.19,1645564.0
2023-09-28 10:30:00,101.2,101.36,100.4,101.14,1956704.0,101.2,101.36,100.4,101.14,1956704.0
2023-09-28 10:40:00,101.13,101.5,100.84,101.45,1794389.0,101.13,101.5,100.84,101.45,1794389.0
2023-09-28 10:50:00,101.44,101.97,101.27,101.93,1872215.0,101.44,101.97,101.27,101.93,1872215.0
2023-09-28 11:00:00,101.92,102.1,101.65,102.03,1742812.0,101.92,102.1,101.65,102.03,1742812.0
2023-09-28 11:10:00,102.04,102.2,101.69,101.8,1675191.0,102.04,102.2,101.69,101.8,1675191.0
2023-09-28 11:20:00,101.79,102.64,101.78,102.52,1580429.0,101.79,102.64,101.78,102.52,1580429.0
2023-09-28 11:30:00,102.51,102.93,102.44,102.82,1641032.0,102.51,102.93,102.44,102.82,1641032.0
2023-09-28 11:40:00,102.82,103.01,102.72,102.97,1355476.0,102.82,103.01,102.72,102.97,1355476.0
2023-09-28 11:50:00,102.95,103.56,102.93,103.55,2062688.0,102.95,103.56,102.93,103.55,2062688.0
2023-09-28 12:00:00,103.55,103.88,103.26,103.29,1811418.0,103.55,103.88,103.26,103.29,1811418.0
2023-09-28 12:10:00,103.3,103.77,103.19,103.71,1603769.0,103.3,103.77,103.19,103.71,1603769.0
2023-09-28 12:20:00,103.71,104.2,103.53,104.13,2313706.0,103.71,104.2,103.53,104.13,2313706.0
2023-09-28 12:30:00,104.15,104.17,103.56,103.59,1300308.0,104.15,104.17,103.56,103.59,1300308.0
2023-09-28 12:40:00,103.6,103.7,103.17,103.18,1270431.0,103.6,103.7,103.17,103.18,1270431.0
2023-09-28 12:50:00,103.18,103.54,103.02,103.2,1227938.0,103.18,103.54,103.02,103.2,1227938.0
2023-09-28 13:00:00,103.22,103.46,102.96,103.4,1140329.0,103.22,103.46,102.96,103.4,1140329.0
2023-09-28 13:10:00,103.4,103.54,103.15,103.23,864759.0,103.4,103.54,103.15,103.23,864759.0
2023-09-28 13:20:00,103.24,103.49,102.84,102.88,1070620.0,103.24,103.49,102.84,102.88,1070620.0
2023-09-28 13:30:00,102.88,102.98,102.62,102.66,1286776.0,102.88,102.98,102.62,102.66,1286776.0
2023-09-28 13:40:00,102.64,102.85,102.46,102.65,1585478.0,102.64,102.85,102.46,102.65,1585478.0
2023-09-28 13:50:00,102.65,102.85,102.55,102.72,889248.0,102.65,102.85,102.55,102.72,889248.0
2023-09-28 14:00:00,102.73,102.89,102.42,102.71,1142514.0,102.73,102.89,102.42,102.71,1142514.0
2023-09-28 14:10:00,102.7,103.05,102.51,102.94,1189693.0,102.7,103.05,102.51,102.94,1189693.0
2023-09-28 14:20:00,102.94,103.16,102.87,102.98,836784.0,102.94,103.16,102.87,102.98,836784.0
2023-09-28 14:30:00,102.99,103.0,102.12,102.44,1527073.0,102.99,103.0,102.12,102.44,1527073.0
2023-09-28 14:40:00,102.44,102.55,102.21,102.3,912914.0,102.44,102.55,102.21,102.3,912914.0
2023-09-28 14:50:00,102.31,102.49,102.03,102.48,1218923.0,102.31,102.49,102.03,102.48,1218923.0
2023-09-28 15:00:00,102.48,102.71,102.42,102.69,932089.0,102.48,102.71,102.42,102.69,932089.0
2023-09-28 15:10:00,102.69,103.28,102.63,103.16,1228990.0,102.69,103.28,102.63,103.16,1228990.0
2023-09-28 15:20:00,103.16,103.35,103.04,103.2,1166457.0,103.16,103.35,103.04,103.2,1166457.0
2023-09-28 15:30:00,103.19,103.25,102.62,102.64,1325664.0,103.19,103.25,102.62,102.64,1325664.0
2023-09-28 15:40:00,102.64,102.93,102.61,102.7,1333092.0,102.64,102.93,102.61,102.7,1333092.0
2023-09-28 15:50:00,102.71,102.97,102.68,102.78,2180626.0,102.71,102.97,102.68,102.78,2180626.0
2023-09-29 09:30:00,104.64,104.94,103.16,103.2,3123525.0,104.64,104.94,103.16,103.2,3123525.0
2023-09-29 09:40:00,103.2,103.85,102.7,103.77,3104448.0,103.2,103.85,102.7,103.77,3104448.0
2023-09-29 09:50:00,103.77,104.33,103.73,104.23,2261139.0,103.77,104.33,103.73,104.23,2261139.0
2023-09-29 10:00:00,104.23,104.33,103.52,103.72,1692818.0,104.23,104.33,103.52,103.72,1692818.0
2023-09-29 10:10:00,103.73,104.49,103.68,104.37,1939492.0,103.73,104.49,103.68,104.37,1939492.0
2023-09-29 10:20:00,104.38,104.61,103.56,103.69,2047817.0,104.38,104.61,103.56,103.69,2047817.0
2023-09-29 10:30:00,103.7,104.21,103.66,104.13,1307016.0,103.7,104.21,103.66,104.13,1307016.0
2023-09-29 10:40:00,104.14,104.2,103.79,104.11,1161324.0,104.14,104.2,103.79,104.11,1161324.0
2023-09-29 10:50:00,104.12,104.48,103.74,103.78,1269930.0,104.12,104.48,103.74,103.78,1269930.0
2023-09-29 11:00:00,103.8,103.98,103.71,103.89,1024964.0,103.8,103.98,103.71,103.89,1024964.0
2023-09-29 11:10:00,103.89,103.98,103.19,103.49,1448166.0,103.89,103.98,103.19,103.49,1448166.0
2023-09-29 11:20:00,103.49,103.79,103.38,103.47,1094691.0,103.49,103.79,103.38,103.47,1094691.0
2023-09-29 11:30:00,103.47,103.51,103.2,103.39,823071.0,103.47,103.51,103.2,103.39,823071.0
2023-09-29 11:40:00,103.39,103.72,103.3,103.5,968826.0,103.39,103.72,103.3,103.5,968826.0
2023-09-29 11:50:00,103.48,103.8,103.22,103.7,1036690.0,103.48,103.8,103.22,103.7,1036690.0
2023-09-29 12:00:00,103.7,103.93,103.65,103.83,725607.0,103.7,103.93,103.65,103.83,725607.0
2023-09-29 12:10:00,103.83,103.87,103.43,103.87,780717.0,103.83,103.87,103.43,103.87,780717.0
2023-09-29 12:20:00,103.86,104.24,103.82,104.07,1103810.0,103.86,104.24,103.82,104.07,1103810.0
2023-09-29 12:30:00,104.06,104.29,103.97,104.04,782681.0,104.06,104.29,103.97,104.04,782681.0
2023-09-29 12:40:00,104.04,104.13,103.65,103.74,706379.0,104.04,104.13,103.65,103.74,706379.0
2023-09-29 12:50:00,103.75,103.81,103.4,103.53,677836.0,103.75,103.81,103.4,103.53,677836.0
2023-09-29 13:00:00,103.52,103.52,103.03,103.11,1159692.0,103.52,103.52,103.03,103.11,1159692.0
2023-09-29 13:10:00,103.11,103.28,102.91,103.15,1153731.0,103.11,103.28,102.91,103.15,1153731.0
2023-09-29 13:20:00,103.15,103.44,103.11,103.42,880740.0,103.15,103.44,103.11,103.42,880740.0
2023-09-29 13:30:00,103.41,103.56,103.17,103.24,943452.0,103.41,103.56,103.17,103.24,943452.0
2023-09-29 13:40:00,103.26,103.45,103.08,103.19,578808.0,103.26,103.45,103.08,103.19,578808.0
2023-09-29 13:50:00,103.19,103.23,102.84,102.87,798019.0,103.19,103.23,102.84,102.87,798019.0
2023-09-29 14:00:00,102.88,103.22,102.84,103.07,841295.0,102.88,103.22,102.84,103.07,841295.0
2023-09-29 14:10:00,103.06,103.18,102.9,102.99,522491.0,103.06,103.18,102.9,102.99,522491.0
2023-09-29 14:20:00,102.99,103.32,102.94,103.0,760195.0,102.99,103.32,102.94,103.0,760195.0
2023-09-29 14:30:00,102.99,103.38,102.97,103.33,789054.0,102.99,103.38,102.97,103.33,789054.0
2023-09-29 14:40:00,103.32,103.71,103.32,103.44,873505.0,103.32,103.71,103.32,103.44,873505.0
2023-09-29 14:50:00,103.42,103.87,103.38,103.85,866269.0,103.42,103.87,103.38,103.85,866269.0
2023-09-29 15:00:00,103.85,103.92,103.51,103.7,978071.0,103.85,103.92,103.51,103.7,978071.0
2023-09-29 15:10:00,103.69,103.94,103.56,103.71,915013.0,103.69,103.94,103.56,103.71,915013.0
2023-09-29 15:20:00,103.7,103.73,103.36,103.47,796479.0,103.7,103.73,103.36,103.47,796479.0
2023-09-29 15:30:00,103.46,103.49,103.25,103.36,714141.0,103.46,103.49,103.25,103.36,714141.0
2023-09-29 15:40:00,103.35,103.38,103.04,103.23,920429.0,103.35,103.38,103.04,103.23,920429.0
2023-09-29 15:50:00,103.22,103.52,102.56,102.82,3007067.0,103.22,103.52,102.56,102.82,3007067.0
2023-10-02 09:30:00,102.34,103.6,102.13,103.34,2512499.0,102.34,103.6,102.13,103.34,2512499.0
2023-10-02 09:40:00,103.34,103.55,102.79,102.96,1670646.0,103.34,103.55,102.79,102.96,1670646.0
2023-10-02 09:50:00,102.96,103.33,102.64,103.03,1372997.0,102.96,103.33,102.64,103.03,1372997.0
2023-10-02 10:00:00,103.03,103.71,102.86,102.98,1925805.0,103.03,103.71,102.86,102.98,1925805.0
2023-10-02 10:10:00,102.98,103.05,102.25,102.31,1847767.0,102.98,103.05,102.25,102.31,1847767.0
2023-10-02 10:20:00,102.29,102.73,102.04,102.16,1606748.0,102.29,102.73,102.04,102.16,1606748.0
2023-10-02 10:30:00,102.15,102.27,101.7,102.01,1599804.0,102.15,102.27,101.7,102.01,1599804.0
2023-10-02 10:40:00,102.02,102.54,101.91,102.34,1093351.0,102.02,102.54,101.91,102.34,1093351.0
2023-10-02 10:50:00,102.36,102.53,102.05,102.05,835162.0,102.36,102.53,102.05,102.05,835162.0
2023-10-02 11:00:00,102.07,102.51,102.03,102.29,933463.0,102.07,102.51,102.03,102.29,933463.0
2023-10-02 11:10:00,102.28,103.03,102.25,103.02,1071332.0,102.28,103.03,102.25,103.02,1071332.0
2023-10-02 11:20:00,103.02,103.3,103.0,103.14,984175.0,103.02,103.3,103.0,103.14,984175.0
2023-10-02 11:30:00,103.16,103.23,102.72,102.96,799531.0,103.16,103.23,102.72,102.96,799531.0
2023-10-02 11:40:00,102.95,103.03,102.53,102.72,741310.0,102.95,103.03,102.53,102.72,741310.0
2023-10-02 11:50:00,102.72,103.01,102.53,102.7,737680.0,102.72,103.01,102.53,102.7,737680.0
2023-10-02 12:00:00,102.68,102.75,102.3,102.37,660945.0,102.68,102.75,102.3,102.37,660945.0
2023-10-02 12:10:00,102.37,102.87,102.32,102.6,701713.0,102.37,102.87,102.32,102.6,701713.0
2023-10-02 12:20:00,102.61,102.73,102.37,102.43,629528.0,102.61,102.73,102.37,102.43,629528.0
2023-10-02 12:30:00,102.42,102.79,102.35,102.72,612642.0,102.42,102.79,102.35,102.72,612642.0
2023-10-02 12:40:00,102.72,102.82,102.49,102.49,543721.0,102.72,102.82,102.49,102.49,543721.0
2023-10-02 12:50:00,102.52,102.72,102.37,102.62,538100.0,102.52,102.72,102.37,102.62,538100.0
2023-10-02 13:00:00,102.62,102.94,102.51,102.59,752381.0,102.62,102.94,102.51,102.59,752381.0
2023-10-02 13:10:00,102.59,102.7,102.31,102.64,646351.0,102.59,102.7,102.31,102.64,646351.0
2023-10-02 13:20:00,102.65,102.98,102.65,102.89,621559.0,102.65,102.98,102.65,102.89,621559.0
2023-10-02 13:30:00,102.9,102.99,102.77,102.8,506085.0,102.9,102.99,102.77,102.8,506085.0
2023-10-02 13:40:00,102.8,103.01,102.79,102.84,481949.0,102.8,103.01,102.79,102.84,481949.0
2023-10-02 13:50:00,102.83,102.98,102.63,102.64,550834.0,102.83,102.98,102.63,102.64,550834.0
2023-10-02 14:00:00,102.63,102.7,102.15,102.17,833047.0,102.63,102.7,102.15,102.17,833047.0
2023-10-02 14:10:00,102.16,102.59,102.12,102.4,926873.0,102.16,102.59,102.12,102.4,926873.0
2023-10-02 14:20:00,102.4,102.45,101.99,102.01,592396.0,102.4,102.45,101.99,102.01,592396.0
2023-10-02 14:30:00,102.01,102.09,101.9,101.91,667957.0,102.01,102.09,101.9,101.91,667957.0
2023-10-02 14:40:00,101.91,102.06,101.73,102.05,622676.0,101.91,102.06,101.73,102.05,622676.0
2023-10-02 14:50:00,102.05,102.28,102.0,102.16,727013.0,102.05,102.28,102.0,102.16,727013.0
2023-10-02 15:00:00,102.16,102.27,101.91,102.23,554089.0,102.16,102.27,101.91,102.23,554089.0
2023-10-02 15:10:00,102.23,102.33,102.03,102.09,581053.0,102.23,102.33,102.03,102.09,581053.0
2023-10-02 15:20:00,102.07,102.45,102.04,102.33,621107.0,102.07,102.45,102.04,102.33,621107.0
2023-10-02 15:30:00,102.33,102.6,102.29,102.55,673552.0,102.33,102.6,102.29,102.55,673552.0
2023-10-02 15:40:00,102.53,102.66,102.46,102.57,647804.0,102.53,102.66,102.46,102.57,647804.0
2023-10-02 15:50:00,102.55,103.28,102.43,103.28,2070073.0,102.55,103.28,102.43,103.28,2070073.0
2023-10-03 09:30:00,101.84,102.8,101.7,102.29,2541055.0,101.84,102.8,101.7,102.29,2541055.0
2023-10-03 09:40:00,102.28,102.57,101.8,102.41,1855455.0,102.28,102.57,101.8,102.41,1855455.0
2023-10-03 09:50:00,102.41,103.29,102.4,103.08,1926285.0,102.41,103.29,102.4,103.08,1926285.0
2023-10-03 10:00:00,103.09,103.14,101.93,101.97,1910723.0,103.09,103.14,101.93,101.97,1910723.0
2023-10-03 10:10:00,101.97,102.72,101.79,102.16,1968352.0,101.97,102.72,101.79,102.16,1968352.0
2023-10-03 10:20:00,102.16,102.35,101.83,101.9,1401492.0,102.16,102.35,101.83,101.9,1401492.0
2023-10-03 10:30:00,101.89,102.17,101.31,101.35,1660819.0,101.89,102.17,101.31,101.35,1660819.0
2023-10-03 10:40:00,101.34,101.58,100.85,100.91,1419026.0,101.34,101.58,100.85,100.91,1419026.0
2023-10-03 10:50:00,100.92,100.99,100.18,100.22,1589192.0,100.92,100.99,100.18,100.22,1589192.0
2023-10-03 11:00:00,100.2,100.55,100.02,100.4,1615852.0,100.2,100.55,100.02,100.4,1615852.0
2023-10-03 11:10:00,100.44,100.69,100.41,100.56,828964.0,100.44,100.69,100.41,100.56,828964.0
2023-10-03 11:20:00,100.56,100.76,100.46,100.66,755510.0,100.56,100.76,100.46,100.66,755510.0
2023-10-03 11:30:00,100.65,100.85,100.25,100.37,726225.0,100.65,100.85,100.25,100.37,726225.0
2023-10-03 11:40:00,100.39,100.68,100.38,100.6,526889.0,100.39,100.68,100.38,100.6,526889.0
2023-10-03 11:50:00,100.59,100.59,100.03,100.3,978657.0,100.59,100.59,100.03,100.3,978657.0
2023-10-03 12:00:00,100.29,100.62,100.18,100.45,877307.0,100.29,100.62,100.18,100.45,877307.0
2023-10-03 12:10:00,100.45,100.89,100.41,100.84,676780.0,100.45,100.89,100.41,100.84,676780.0
2023-10-03 12:20:00,100.85,101.06,100.66,100.87,705201.0,100.85,101.06,100.66,100.87,705201.0
2023-10-03 12:30:00,100.88,101.03,100.71,100.91,583697.0,100.88,101.03,100.71,100.91,583697.0
2023-10-03 12:40:00,100.91,101.09,100.91,101.01,538847.0,100.91,101.09,100.91,101.01,538847.0
2023-10-03 12:50:00,101.01,101.17,100.84,100.97,650493.0,101.01,101.17,100.84,100.97,650493.0
2023-10-03 13:00:00,100.96,101.22,100.75,100.75,558903.0,100.96,101.22,100.75,100.75,558903.0
2023-10-03 13:10:00,100.77,100.81,100.46,100.52,550541.0,100.77,100.81,100.46,100.52,550541.0
2023-10-03 13:20:00,100.51,100.55,100.21,100.28,625929.0,100.51,100.55,100.21,100.28,625929.0
2023-10-03 13:30:00,100.28,100.34,99.98,100.06,760605.0,100.28,100.34,99.98,100.06,760605.0
2023-10-03 13:40:00,100.04,100.19,99.93,99.96,701618.0,100.04,100.19,99.93,99.96,701618.0
2023-10-03 13:50:00,99.95,100.1,99.84,100.07,722695.0,99.95,100.1,99.84,100.07,722695.0
2023-10-03 14:00:00,100.04,100.23,99.94,100.04,557098.0,100.04,100.23,99.94,100.04,557098.0
2023-10-03 14:10:00,100.05,100.13,99.56,99.78,924040.0,100.05,100.13,99.56,99.78,924040.0
2023-10-03 14:20:00,99.77,99.85,99.54,99.67,626867.0,99.77,99.85,99.54,99.67,626867.0
2023-10-03 14:30:00,99.67,100.09,99.62,100.06,731710.0,99.67,100.09,99.62,100.06,731710.0
2023-10-03 14:40:00,100.06,100.08,99.9,100.0,488731.0,100.06,100.08,99.9,100.0,488731.0
2023-10-03 14:50:00,99.99,100.05,99.6,99.67,544085.0,99.99,100.05,99.6,99.67,544085.0
2023-10-03 15:00:00,99.66,99.94,99.36,99.48,884292.0,99.66,99.94,99.36,99.48,884292.0
2023-10-03 15:10:00,99.47,99.64,99.32,99.57,704989.0,99.47,99.64,99.32,99.57,704989.0
2023-10-03 15:20:00,99.56,99.7,99.35,99.36,750010.0,99.56,99.7,99.35,99.36,750010.0
2023-10-03 15:30:00,99.37,99.49,99.17,99.36,928306.0,99.37,99.49,99.17,99.36,928306.0
2023-10-03 15:40:00,99.36,99.74,99.34,99.7,1024575.0,99.36,99.74,99.34,99.7,1024575.0
2023-10-03 15:50:00,99.7,100.1,99.68,100.07,2022645.0,99.7,100.1,99.68,100.07,2022645.0
2023-10-04 09:30:00,100.66,101.32,100.34,100.84,2099334.0,100.66,101.32,100.34,100.84,2099334.0
2023-10-04 09:40:00,100.86,101.42,100.63,101.18,1777808.0,100.86,101.42,100.63,101.18,1777808.0
2023-10-04 09:50:00,101.18,101.37,100.57,101.1,1889095.0,101.18,101.37,100.57,101.1,1889095.0
2023-10-04 10:00:00,101.11,101.15,100.34,100.56,1473067.0,101.11,101.15,100.34,100.56,1473067.0
2023-10-04 10:10:00,100.58,101.64,100.57,101.58,1602346.0,100.58,101.64,100.57,101.58,1602346.0
2023-10-04 10:20:00,101.57,101.63,100.73,100.76,1522748.0,101.57,101.63,100.73,100.76,1522748.0
2023-10-04 10:30:00,100.78,101.88,100.78,101.75,1576233.0,100.78,101.88,100.78,101.75,1576233.0
2023-10-04 10:40:00,101.74,102.26,101.44,101.49,1603641.0,101.74,102.26,101.44,101.49,1603641.0
2023-10-04 10:50:00,101.49,101.69,101.22,101.34,977400.0,101.49,101.69,101.22,101.34,977400.0
2023-10-04 11:00:00,101.35,101.48,101.03,101.31,1019996.0,101.35,101.48,101.03,101.31,1019996.0
2023-10-04 11:10:00,101.31,101.95,101.3,101.92,932533.0,101.31,101.95,101.3,101.92,932533.0
2023-10-04 11:20:00,101.9,102.08,101.83,102.05,1009987.0,101.9,102.08,101.83,102.05,1009987.0
2023-10-04 11:30:00,102.06,102.56,101.95,102.55,1013208.0,102.06,102.56,101.95,102.55,1013208.0
2023-10-04 11:40:00,102.56,102.7,102.2,102.48,1009929.0,102.56,102.7,102.2,102.48,1009929.0
2023-10-04 11:50:00,102.47,102.61,102.26,102.57,683095.0,102.47,102.61,102.26,102.57,683095.0
2023-10-04 12:00:00,102.56,102.59,102.21,102.33,653947.0,102.56,102.59,102.21,102.33,653947.0
2023-10-04 12:10:00,102.34,102.5,102.13,102.43,698280.0,102.34,102.5,102.13,102.43,698280.0
2023-10-04 12:20:00,102.45,102.54,102.23,102.37,512205.0,102.45,102.54,102.23,102.37,512205.0
2023-10-04 12:30:00,102.37,102.54,102.26,102.44,480954.0,102.37,102.54,102.26,102.44,480954.0
2023-10-04 12:40:00,102.43,102.6,102.24,102.59,489891.0,102.43,102.6,102.24,102.59,489891.0
2023-10-04 12:50:00,102.59,102.69,102.44,102.51,575574.0,102.59,102.69,102.44,102.51,575574.0
2023-10-04 13:00:00,102.5,102.59,102.35,102.49,407044.0,102.5,102.59,102.35,102.49,407044.0
2023-10-04 13:10:00,102.51,102.6,102.36,102.45,434659.0,102.51,102.6,102.36,102.45,434659.0
2023-10-04 13:20:00,102.43,102.48,101.96,102.0,666532.0,102.43,102.48,101.96,102.0,666532.0
2023-10-04 13:30:00,102.0,102.17,101.9,102.15,611958.0,102.0,102.17,101.9,102.15,611958.0
2023-10-04 13:40:00,102.15,102.28,102.02,102.24,487148.0,102.15,102.28,102.02,102.24,487148.0
2023-10-04 13:50:00,102.23,102.26,101.83,101.89,521116.0,102.23,102.26,101.83,101.89,521116.0
2023-10-04 14:00:00,101.88,102.13,101.73,101.89,549277.0,101.88,102.13,101.73,101.89,549277.0
2023-10-04 14:10:00,101.88,102.34,101.87,102.26,535649.0,101.88,102.34,101.87,102.26,535649.0
2023-10-04 14:20:00,102.27,102.31,101.86,102.25,542575.0,102.27,102.31,101.86,102.25,542575.0
2023-10-04 14:30:00,102.24,102.73,102.24,102.7,1093272.0,102.24,102.73,102.24,102.7,1093272.0
2023-10-04 14:40:00,102.7,102.92,102.65,102.76,908626.0,102.7,102.92,102.65,102.76,908626.0
2023-10-04 14:50:00,102.76,103.21,102.63,103.11,1377404.0,102.76,103.21,102.63,103.11,1377404.0
2023-10-04 15:00:00,103.11,103.38,102.91,103.3,1365147.0,103.11,103.38,102.91,103.3,1365147.0
2023-10-04 15:10:00,103.29,103.84,103.25,103.76,1831488.0,103.29,103.84,103.25,103.76,1831488.0
2023-10-04 15:20:00,103.75,104.09,103.73,104.04,1568996.0,103.75,104.09,103.73,104.04,1568996.0
2023-10-04 15:30:00,104.06,104.38,103.98,104.21,1682336.0,104.06,104.38,103.98,104.21,1682336.0
2023-10-04 15:40:00,104.2,104.4,104.11,104.14,1201350.0,104.2,104.4,104.11,104.14,1201350.0
2023-10-04 15:50:00,104.13,104.27,103.94,104.04,2573409.0,104.13,104.27,103.94,104.04,2573409.0
2023-10-05 09:30:00,103.41,103.74,102.25,102.42,2707795.0,103.41,103.74,102.25,102.42,2707795.0
2023-10-05 09:40:00,102.41,102.43,101.65,101.72,2179053.0,102.41,102.43,101.65,101.72,2179053.0
2023-10-05 09:50:00,101.71,101.73,100.82,101.08,2539700.0,101.71,101.73,100.82,101.08,2539700.0
2023-10-05 10:00:00,101.08,101.1,100.27,100.65,2108429.0,101.08,101.1,100.27,100.65,2108429.0
2023-10-05 10:10:00,100.65,101.13,100.43,101.01,1740958.0,100.65,101.13,100.43,101.01,1740958.0
2023-10-05 10:20:00,101.0,102.03,100.81,101.89,2366916.0,101.0,102.03,100.81,101.89,2366916.0
2023-10-05 10:30:00,101.88,101.91,100.92,100.96,1992426.0,101.88,101.91,100.92,100.96,1992426.0
2023-10-05 10:40:00,100.97,101.3,100.7,100.96,1459095.0,100.97,101.3,100.7,100.96,1459095.0
2023-10-05 10:50:00,100.97,101.4,100.86,101.26,1071759.0,100.97,101.4,100.86,101.26,1071759.0
2023-10-05 11:00:00,101.23,101.77,101.17,101.69,1231555.0,101.23,101.77,101.17,101.69,1231555.0
2023-10-05 11:10:00,101.7,101.78,101.5,101.51,893185.0,101.7,101.78,101.5,101.51,893185.0
2023-10-05 11:20:00,101.54,101.9,101.51,101.65,817688.0,101.54,101.9,101.51,101.65,817688.0
2023-10-05 11:30:00,101.64,101.77,101.34,101.74,1082048.0,101.64,101.77,101.34,101.74,1082048.0
2023-10-05 11:40:00,101.72,101.94,101.6,101.69,861873.0,101.72,101.94,101.6,101.69,861873.0
2023-10-05 11:50:00,101.68,101.89,101.46,101.54,705744.0,101.68,101.89,101.46,101.54,705744.0
2023-10-05 12:00:00,101.56,102.13,101.52,102.12,1000136.0,101.56,102.13,101.52,102.12,1000136.0
2023-10-05 12:10:00,102.11,102.45,102.08,102.29,960544.0,102.11,102.45,102.08,102.29,960544.0
2023-10-05 12:20:00,102.29,102.49,102.19,102.41,601925.0,102.29,102.49,102.19,102.41,601925.0
2023-10-05 12:30:00,102.41,102.59,102.26,102.36,940873.0,102.41,102.59,102.26,102.36,940873.0
2023-10-05 12:40:00,102.36,102.37,102.07,102.12,761666.0,102.36,102.37,102.07,102.12,761666.0
2023-10-05 12:50:00,102.12,102.37,102.11,102.37,572386.0,102.12,102.37,102.11,102.37,572386.0
2023-10-05 13:00:00,102.36,102.39,101.98,102.03,800598.0,102.36,102.39,101.98,102.03,800598.0
2023-10-05 13:10:00,102.03,102.39,102.0,102.28,630887.0,102.03,102.39,102.0,102.28,630887.0
2023-10-05 13:20:00,102.3,102.49,102.21,102.47,615495.0,102.3,102.49,102.21,102.47,615495.0
2023-10-05 13:30:00,102.47,102.84,102.23,102.73,1094374.0,102.47,102.84,102.23,102.73,1094374.0
2023-10-05 13:40:00,102.75,102.9,102.67,102.82,683505.0,102.75,102.9,102.67,102.82,683505.0
2023-10-05 13:50:00,102.83,102.99,102.67,102.87,785076.0,102.83,102.99,102.67,102.87,785076.0
2023-10-05 14:00:00,102.87,103.13,102.81,102.83,797086.0,102.87,103.13,102.81,102.83,797086.0
2023-10-05 14:10:00,102.84,102.91,102.66,102.82,808604.0,102.84,102.91,102.66,102.82,808604.0
2023-10-05 14:20:00,102.83,102.84,102.5,102.7,648062.0,102.83,102.84,102.5,102.7,648062.0
2023-10-05 14:30:00,102.69,103.27,102.62,103.24,898209.0,102.69,103.27,102.62,103.24,898209.0
2023-10-05 14:40:00,103.23,103.3,103.05,103.12,658637.0,103.23,103.3,103.05,103.12,658637.0
2023-10-05 14:50:00,103.12,103.28,103.07,103.22,689543.0,103.12,103.28,103.07,103.22,689543.0
2023-10-05 15:00:00,103.22,103.32,103.05,103.19,793841.0,103.22,103.32,103.05,103.19,793841.0
2023-10-05 15:10:00,103.18,103.27,103.02,103.05,904089.0,103.18,103.27,103.02,103.05,904089.0
2023-10-05 15:20:00,103.04,103.23,102.93,103.21,907353.0,103.04,103.23,102.93,103.21,907353.0
2023-10-05 15:30:00,103.23,103.26,103.05,103.13,607109.0,103.23,103.26,103.05,103.13,607109.0
2023-10-05 15:40:00,103.13,103.3,102.97,103.11,732261.0,103.13,103.3,102.97,103.11,732261.0
2023-10-05 15:50:00,103.11,103.21,102.86,102.89,1677107.0,103.11,103.21,102.86,102.89,1677107.0
2023-10-06 09:30:00,102.16,103.91,102.03,103.19,3520125.0,102.16,103.91,102.03,103.19,3520125.0
2023-10-06 09:40:00,103.17,103.81,102.66,102.94,2314264.0,103.17,103.81,102.66,102.94,2314264.0
2023-10-06 09:50:00,102.95,103.59,102.91,103.07,1783265.0,102.95,103.59,102.91,103.07,1783265.0
2023-10-06 10:00:00,103.05,103.1,102.07,102.6,2071016.0,103.05,103.1,102.07,102.6,2071016.0
2023-10-06 10:10:00,102.6,103.65,102.53,103.24,2084485.0,102.6,103.65,102.53,103.24,2084485.0
2023-10-06 10:20:00,103.22,104.52,102.96,104.42,2382032.0,103.22,104.52,102.96,104.42,2382032.0
2023-10-06 10:30:00,104.43,105.15,104.4,104.9,2415380.0,104.43,105.15,104.4,104.9,2415380.0
2023-10-06 10:40:00,104.9,105.46,104.63,105.2,1922068.0,104.9,105.46,104.63,105.2,1922068.0
2023-10-06 10:50:00,105.21,105.55,105.07,105.48,1519499.0,105.21,105.55,105.07,105.48,1519499.0
2023-10-06 11:00:00,105.49,106.03,105.44,105.95,2010647.0,105.49,106.03,105.44,105.95,2010647.0
2023-10-06 11:10:00,105.95,106.2,105.56,105.63,1757034.0,105.95,106.2,105.56,105.63,1757034.0
2023-10-06 11:20:00,105.63,105.99,105.5,105.69,1371589.0,105.63,105.99,105.5,105.69,1371589.0
2023-10-06 11:30:00,105.69,106.31,105.64,106.19,1473433.0,105.69,106.31,105.64,106.19,1473433.0
2023-10-06 11:40:00,106.19,106.58,106.14,106.56,1407755.0,106.19,106.58,106.14,106.56,1407755.0
2023-10-06 11:50:00,106.56,106.75,106.11,106.75,1499239.0,106.56,106.75,106.11,106.75,1499239.0
2023-10-06 12:00:00,106.74,106.86,106.54,106.7,1342129.0,106.74,106.86,106.54,106.7,1342129.0
2023-10-06 12:10:00,106.71,106.83,106.45,106.73,984998.0,106.71,106.83,106.45,106.73,984998.0
2023-10-06 12:20:00,106.73,106.74,106.25,106.58,1296439.0,106.73,106.74,106.25,106.58,1296439.0
2023-10-06 12:30:00,106.58,106.77,106.29,106.69,1015146.0,106.58,106.77,106.29,106.69,1015146.0
2023-10-06 12:40:00,106.69,107.03,106.67,106.86,1267764.0,106.69,107.03,106.67,106.86,1267764.0
2023-10-06 12:50:00,106.86,107.0,106.64,106.84,841282.0,106.86,107.0,106.64,106.84,841282.0
2023-10-06 13:00:00,106.84,106.92,106.68,106.76,483484.0,106.84,106.92,106.68,106.76,483484.0
2023-10-06 13:10:00,106.76,106.95,106.6,106.95,731061.0,106.76,106.95,106.6,106.95,731061.0
2023-10-06 13:20:00,106.94,107.09,106.88,106.95,850826.0,106.94,107.09,106.88,106.95,850826.0
2023-10-06 13:30:00,106.95,107.02,106.77,106.92,687823.0,106.95,107.02,106.77,106.92,687823.0
2023-10-06 13:40:00,106.91,106.97,106.55,106.74,801695.0,106.91,106.97,106.55,106.74,801695.0
2023-10-06 13:50:00,106.72,106.97,106.7,106.95,701741.0,106.72,106.97,106.7,106.95,701741.0
2023-10-06 14:00:00,106.94,106.98,106.76,106.89,752186.0,106.94,106.98,106.76,106.89,752186.0
2023-10-06 14:10:00,106.9,107.07,106.72,106.77,741836.0,106.9,107.07,106.72,106.77,741836.0
2023-10-06 14:20:00,106.76,107.06,106.75,107.01,677746.0,106.76,107.06,106.75,107.01,677746.0
2023-10-06 14:30:00,107.02,107.07,106.85,106.98,799920.0,107.02,107.07,106.85,106.98,799920.0
2023-10-06 14:40:00,106.98,107.25,106.94,107.15,1249171.0,106.98,107.25,106.94,107.15,1249171.0
2023-10-06 14:50:00,107.15,107.27,106.98,107.27,972523.0,107.15,107.27,106.98,107.27,972523.0
2023-10-06 15:00:00,107.27,107.5,107.08,107.47,1398954.0,107.27,107.5,107.08,107.47,1398954.0
2023-10-06 15:10:00,107.47,107.48,107.24,107.27,1090187.0,107.47,107.48,107.24,107.27,1090187.0
2023-10-06 15:20:00,107.28,107.66,107.24,107.62,1161443.0,107.28,107.66,107.24,107.62,1161443.0
2023-10-06 15:30:00,107.63,107.82,107.5,107.81,1247796.0,107.63,107.82,107.5,107.81,1247796.0
2023-10-06 15:40:00,107.82,107.87,107.49,107.53,1249972.0,107.82,107.87,107.49,107.53,1249972.0
2023-10-06 15:50:00,107.53,107.6,107.14,107.27,2399443.0,107.53,107.6,107.14,107.27,2399443.0
2023-10-09 09:30:00,106.0,106.47,105.22,105.76,2278921.0,106.0,106.47,105.22,105.76,2278921.0
2023-10-09 09:40:00,105.77,106.47,105.53,106.39,2004316.0,105.77,106.47,105.53,106.39,2004316.0
2023-10-09 09:50:00,106.41,106.43,105.67,105.78,1567753.0,106.41,106.43,105.67,105.78,1567753.0
2023-10-09 10:00:00,105.78,106.12,104.79,105.33,2470489.0,105.78,106.12,104.79,105.33,2470489.0
2023-10-09 10:10:00,105.35,105.92,105.06,105.87,1321398.0,105.35,105.92,105.06,105.87,1321398.0
2023-10-09 10:20:00,105.86,106.12,105.65,105.76,1045278.0,105.86,106.12,105.65,105.76,1045278.0
2023-10-09 10:30:00,105.75,105.97,105.43,105.64,1106103.0,105.75,105.97,105.43,105.64,1106103.0
2023-10-09 10:40:00,105.65,105.8,105.18,105.23,747231.0,105.65,105.8,105.18,105.23,747231.0
2023-10-09 10:50:00,105.24,105.45,105.1,105.15,984115.0,105.24,105.45,105.1,105.15,984115.0
2023-10-09 11:00:00,105.17,105.26,104.9,105.04,875476.0,105.17,105.26,104.9,105.04,875476.0
2023-10-09 11:10:00,105.03,105.29,104.79,105.28,908344.0,105.03,105.29,104.79,105.28,908344.0
2023-10-09 11:20:00,105.28,105.64,105.15,105.58,700518.0,105.28,105.64,105.15,105.58,700518.0
2023-10-09 11:30:00,105.57,105.69,105.43,105.5,600062.0,105.57,105.69,105.43,105.5,600062.0
2023-10-09 11:40:00,105.49,105.71,105.39,105.68,683330.0,105.49,105.71,105.39,105.68,683330.0
2023-10-09 11:50:00,105.69,105.8,105.52,105.64,604339.0,105.69,105.8,105.52,105.64,604339.0
2023-10-09 12:00:00,105.65,105.82,105.57,105.68,583841.0,105.65,105.82,105.57,105.68,583841.0
2023-10-09 12:10:00,105.69,105.81,105.55,105.8,499593.0,105.69,105.81,105.55,105.8,499593.0
2023-10-09 12:20:00,105.79,106.05,105.73,105.8,647453.0,105.79,106.05,105.73,105.8,647453.0
2023-10-09 12:30:00,105.82,105.95,105.66,105.76,432090.0,105.82,105.95,105.66,105.76,432090.0
2023-10-09 12:40:00,105.77,105.79,105.42,105.63,545310.0,105.77,105.79,105.42,105.63,545310.0
2023-10-09 12:50:00,105.62,105.7,105.42,105.61,391943.0,105.62,105.7,105.42,105.61,391943.0
2023-10-09 13:00:00,105.61,105.82,105.6,105.8,450685.0,105.61,105.82,105.6,105.8,450685.0
2023-10-09 13:10:00,105.8,105.81,105.63,105.78,307893.0,105.8,105.81,105.63,105.78,307893.0
2023-10-09 13:20:00,105.78,106.35,105.75,106.28,716696.0,105.78,106.35,105.75,106.28,716696.0
2023-10-09 13:30:00,106.29,106.62,106.28,106.62,892069.0,106.29,106.62,106.28,106.62,892069.0
2023-10-09 13:40:00,106.62,107.16,106.59,106.96,1210490.0,106.62,107.16,106.59,106.96,1210490.0
2023-10-09 13:50:00,106.97,107.07,106.85,107.04,693594.0,106.97,107.07,106.85,107.04,693594.0
2023-10-09 14:00:00,107.04,107.28,106.73,107.08,1038573.0,107.04,107.28,106.73,107.08,1038573.0
2023-10-09 14:10:00,107.08,107.15,106.9,106.96,533776.0,107.08,107.15,106.9,106.96,533776.0
2023-10-09 14:20:00,106.97,107.15,106.89,107.09,498410.0,106.97,107.15,106.89,107.09,498410.0
2023-10-09 14:30:00,107.1,107.16,106.74,106.99,625199.0,107.1,107.16,106.74,106.99,625199.0
2023-10-09 14:40:00,106.97,107.2,106.96,107.08,495232.0,106.97,107.2,106.96,107.08,495232.0
2023-10-09 14:50:00,107.07,107.31,106.98,107.06,588744.0,107.07,107.31,106.98,107.06,588744.0
2023-10-09 15:00:00,107.04,107.29,106.87,107.17,696165.0,107.04,107.29,106.87,107.17,696165.0
2023-10-09 15:10:00,107.18,107.3,106.92,106.96,677796.0,107.18,107.3,106.92,106.96,677796.0
2023-10-09 15:20:00,106.96,107.31,106.95,107.25,737237.0,106.96,107.31,106.95,107.25,737237.0
2023-10-09 15:30:00,107.24,107.26,107.03,107.1,462971.0,107.24,107.26,107.03,107.1,462971.0
2023-10-09 15:40:00,107.11,107.14,106.92,107.01,594221.0,107.11,107.14,106.92,107.01,594221.0
2023-10-09 15:50:00,107.01,107.08,106.81,106.98,1430711.0,107.01,107.08,106.81,106.98,1430711.0
2023-10-10 09:30:00,107.43,108.3,106.4,106.88,3086002.0,107.43,108.3,106.4,106.88,3086002.0
2023-10-10 09:40:00,106.87,107.75,106.81,107.03,2440985.0,106.87,107.75,106.81,107.03,2440985.0
2023-10-10 09:50:00,107.04,107.72,107.04,107.65,1640104.0,107.04,107.72,107.04,107.65,1640104.0
2023-10-10 10:00:00,107.66,108.07,107.56,107.76,1730470.0,107.66,108.07,107.56,107.76,1730470.0
2023-10-10 10:10:00,107.76,108.02,107.54,107.78,1175853.0,107.76,108.02,107.54,107.78,1175853.0
2023-10-10 10:20:00,107.78,108.24,107.55,108.12,1345231.0,107.78,108.24,107.55,108.12,1345231.0
2023-10-10 10:30:00,108.13,108.6,108.11,108.4,1505446.0,108.13,108.6,108.11,108.4,1505446.0
2023-10-10 10:40:00,108.39,108.84,108.28,108.34,1434808.0,108.39,108.84,108.28,108.34,1434808.0
2023-10-10 10:50:00,108.35,108.45,108.14,108.27,828644.0,108.35,108.45,108.14,108.27,828644.0
2023-10-10 11:00:00,108.29,109.01,108.26,108.46,1475215.0,108.29,109.01,108.26,108.46,1475215.0
2023-10-10 11:10:00,108.47,108.73,108.23,108.71,1044990.0,108.47,108.73,108.23,108.71,1044990.0
2023-10-10 11:20:00,108.7,108.71,108.39,108.58,773726.0,108.7,108.71,108.39,108.58,773726.0
2023-10-10 11:30:00,108.59,108.77,108.43,108.64,1038417.0,108.59,108.77,108.43,108.64,1038417.0
2023-10-10 11:40:00,108.64,109.76,108.59,109.74,3151894.0,108.64,109.76,108.59,109.74,3151894.0
2023-10-10 11:50:00,109.75,109.86,109.37,109.6,1510025.0,109.75,109.86,109.37,109.6,1510025.0
2023-10-10 12:00:00,109.59,109.7,109.38,109.58,903892.0,109.59,109.7,109.38,109.58,903892.0
2023-10-10 12:10:00,109.59,109.8,109.41,109.76,962190.0,109.59,109.8,109.41,109.76,962190.0
2023-10-10 12:20:00,109.76,109.79,109.39,109.59,765836.0,109.76,109.79,109.39,109.59,765836.0
2023-10-10 12:30:00,109.59,109.94,109.55,109.9,737990.0,109.59,109.94,109.55,109.9,737990.0
2023-10-10 12:40:00,109.9,110.12,109.7,109.7,1007455.0,109.9,110.12,109.7,109.7,1007455.0
2023-10-10 12:50:00,109.72,110.08,109.71,110.03,798002.0,109.72,110.08,109.71,110.03,798002.0
2023-10-10 13:00:00,110.03,110.1,108.75,108.87,1773520.0,110.03,110.1,108.75,108.87,1773520.0
2023-10-10 13:10:00,108.88,109.06,108.38,108.47,1371253.0,108.88,109.06,108.38,108.47,1371253.0
2023-10-10 13:20:00,108.47,108.79,108.45,108.79,851418.0,108.47,108.79,108.45,108.79,851418.0
2023-10-10 13:30:00,108.79,108.85,108.55,108.68,813994.0,108.79,108.85,108.55,108.68,813994.0
2023-10-10 13:40:00,108.66,109.07,108.63,109.01,789631.0,108.66,109.07,108.63,109.01,789631.0
2023-10-10 13:50:00,109.02,109.04,108.65,108.91,673877.0,109.02,109.04,108.65,108.91,673877.0
2023-10-10 14:00:00,108.9,109.12,108.78,108.92,629642.0,108.9,109.12,108.78,108.92,629642.0
2023-10-10 14:10:00,108.92,109.06,108.74,108.92,610934.0,108.92,109.06,108.74,108.92,610934.0
2023-10-10 14:20:00,108.93,108.99,108.45,108.49,751291.0,108.93,108.99,108.45,108.49,751291.0
2023-10-10 14:30:00,108.51,108.7,108.22,108.37,877529.0,108.51,108.7,108.22,108.37,877529.0
2023-10-10 14:40:00,108.37,108.94,108.29,108.76,1134248.0,108.37,108.94,108.29,108.76,1134248.0
2023-10-10 14:50:00,108.77,108.98,108.67,108.96,906853.0,108.77,108.98,108.67,108.96,906853.0
2023-10-10 15:00:00,108.96,109.22,108.87,109.17,906661.0,108.96,109.22,108.87,109.17,906661.0
2023-10-10 15:10:00,109.18,109.19,108.89,109.0,776659.0,109.18,109.19,108.89,109.0,776659.0
2023-10-10 15:20:00,108.99,109.13,108.7,109.08,873074.0,108.99,109.13,108.7,109.08,873074.0
2023-10-10 15:30:00,109.09,109.12,108.81,108.88,960669.0,109.09,109.12,108.81,108.88,960669.0
2023-10-10 15:40:00,108.88,109.16,108.87,109.16,739358.0,108.88,109.16,108.87,109.16,739358.0
2023-10-10 15:50:00,109.15,109.26,108.91,109.01,1966941.0,109.15,109.26,108.91,109.01,1966941.0
2023-10-11 09:30:00,109.15,110.1,108.78,109.68,2876686.0,109.15,110.1,108.78,109.68,2876686.0
2023-10-11 09:40:00,109.67,109.73,108.94,108.95,1907758.0,109.67,109.73,108.94,108.95,1907758.0
2023-10-11 09:50:00,108.95,109.1,108.39,108.82,1647516.0,108.95,109.1,108.39,108.82,1647516.0
2023-10-11 10:00:00,108.82,108.85,108.24,108.56,1360883.0,108.82,108.85,108.24,108.56,1360883.0
2023-10-11 10:10:00,108.56,108.83,108.37,108.48,1198002.0,108.56,108.83,108.37,108.48,1198002.0
2023-10-11 10:20:00,108.49,108.78,108.22,108.28,1287935.0,108.49,108.78,108.22,108.28,1287935.0
2023-10-11 10:30:00,108.29,108.82,107.89,108.75,1503765.0,108.29,108.82,107.89,108.75,1503765.0
2023-10-11 10:40:00,108.76,108.89,108.45,108.58,1163734.0,108.76,108.89,108.45,108.58,1163734.0
2023-10-11 10:50:00,108.61,109.14,108.61,109.11,1253235.0,108.61,109.14,108.61,109.11,1253235.0
2023-10-11 11:00:00,109.11,109.37,109.06,109.28,1206756.0,109.11,109.37,109.06,109.28,1206756.0
2023-10-11 11:10:00,109.28,109.47,108.39,108.45,1303829.0,109.28,109.47,108.39,108.45,1303829.0
2023-10-11 11:20:00,108.46,108.63,108.2,108.3,1036971.0,108.46,108.63,108.2,108.3,1036971.0
2023-10-11 11:30:00,108.3,108.41,108.08,108.1,696356.0,108.3,108.41,108.08,108.1,696356.0
2023-10-11 11:40:00,108.1,108.12,107.7,107.89,1272590.0,108.1,108.12,107.7,107.89,1272590.0
2023-10-11 11:50:00,107.9,108.05,107.77,107.96,980483.0,107.9,108.05,107.77,107.96,980483.0
2023-10-11 12:00:00,107.95,108.08,107.79,107.89,793794.0,107.95,108.08,107.79,107.89,793794.0
2023-10-11 12:10:00,107.89,107.9,107.43,107.52,1075248.0,107.89,107.9,107.43,107.52,1075248.0
2023-10-11 12:20:00,107.54,107.92,107.45,107.9,723775.0,107.54,107.92,107.45,107.9,723775.0
2023-10-11 12:30:00,107.91,108.07,107.76,107.93,850156.0,107.91,108.07,107.76,107.93,850156.0
2023-10-11 12:40:00,107.94,108.0,107.76,107.83,405259.0,107.94,108.0,107.76,107.83,405259.0
2023-10-11 12:50:00,107.82,108.13,107.65,108.11,644031.0,107.82,108.13,107.65,108.11,644031.0
2023-10-11 13:00:00,108.1,108.2,107.88,108.03,688759.0,108.1,108.2,107.88,108.03,688759.0
2023-10-11 13:10:00,108.01,108.11,107.47,107.51,828702.0,108.01,108.11,107.47,107.51,828702.0
2023-10-11 13:20:00,107.5,107.8,107.44,107.67,835079.0,107.5,107.8,107.44,107.67,835079.0
2023-10-11 13:30:00,107.65,107.67,106.94,106.95,1395359.0,107.65,107.67,106.94,106.95,1395359.0
2023-10-11 13:40:00,106.95,107.37,106.93,107.3,733250.0,106.95,107.37,106.93,107.3,733250.0
2023-10-11 13:50:00,107.31,107.61,107.3,107.52,593745.0,107.31,107.61,107.3,107.52,593745.0
2023-10-11 14:00:00,107.52,107.79,107.47,107.64,946994.0,107.52,107.79,107.47,107.64,946994.0
2023-10-11 14:10:00,107.63,107.75,107.5,107.63,763643.0,107.63,107.75,107.5,107.63,763643.0
2023-10-11 14:20:00,107.63,108.16,107.62,107.83,1134009.0,107.63,108.16,107.62,107.83,1134009.0
2023-10-11 14:30:00,107.83,108.0,107.74,107.84,752786.0,107.83,108.0,107.74,107.84,752786.0
2023-10-11 14:40:00,107.84,108.09,107.82,108.0,688643.0,107.84,108.09,107.82,108.0,688643.0
2023-10-11 14:50:00,108.0,108.08,107.91,108.02,435823.0,108.0,108.08,107.91,108.02,435823.0
2023-10-11 15:00:00,108.01,108.13,107.66,107.78,750175.0,108.01,108.13,107.66,107.78,750175.0
2023-10-11 15:10:00,107.78,107.84,107.59,107.75,744887.0,107.78,107.84,107.59,107.75,744887.0
2023-10-11 15:20:00,107.74,107.95,107.63,107.89,861373.0,107.74,107.95,107.63,107.89,861373.0
2023-10-11 15:30:00,107.88,107.98,107.65,107.95,938147.0,107.88,107.98,107.65,107.95,938147.0
2023-10-11 15:40:00,107.95,108.14,107.86,108.08,1152808.0,107.95,108.14,107.86,108.08,1152808.0
2023-10-11 15:50:00,108.06,108.36,108.06,108.29,2122387.0,108.06,108.36,108.06,108.29,2122387.0
2023-10-12 09:30:00,108.4,109.71,107.96,109.48,2656924.0,108.4,109.71,107.96,109.48,2656924.0
2023-10-12 09:40:00,109.49,109.76,108.66,109.14,2136194.0,109.49,109.76,108.66,109.14,2136194.0
2023-10-12 09:50:00,109.12,110.07,109.05,109.99,2737198.0,109.12,110.07,109.05,109.99,2737198.0
2023-10-12 10:00:00,110.0,110.94,109.78,110.73,2959400.0,110.0,110.94,109.78,110.73,2959400.0
2023-10-12 10:10:00,110.74,111.31,110.07,110.3,3033075.0,110.74,111.31,110.07,110.3,3033075.0
2023-10-12 10:20:00,110.31,110.8,109.85,110.03,1835655.0,110.31,110.8,109.85,110.03,1835655.0
2023-10-12 10:30:00,110.04,110.79,109.92,110.67,1601224.0,110.04,110.79,109.92,110.67,1601224.0
2023-10-12 10:40:00,110.65,110.96,110.45,110.78,1645958.0,110.65,110.96,110.45,110.78,1645958.0
2023-10-12 10:50:00,110.78,110.8,110.22,110.45,1216344.0,110.78,110.8,110.22,110.45,1216344.0
2023-10-12 11:00:00,110.45,110.45,109.87,110.36,1418382.0,110.45,110.45,109.87,110.36,1418382.0
2023-10-12 11:10:00,110.35,110.85,110.35,110.83,1310136.0,110.35,110.85,110.35,110.83,1310136.0
2023-10-12 11:20:00,110.82,110.84,110.07,110.11,976504.0,110.82,110.84,110.07,110.11,976504.0
2023-10-12 11:30:00,110.11,110.18,109.81,110.06,1006411.0,110.11,110.18,109.81,110.06,1006411.0
2023-10-12 11:40:00,110.07,110.23,109.85,109.98,977818.0,110.07,110.23,109.85,109.98,977818.0
2023-10-12 11:50:00,109.97,110.2,109.93,110.15,686554.0,109.97,110.2,109.93,110.15,686554.0
2023-10-12 12:00:00,110.17,110.34,109.88,109.92,1161778.0,110.17,110.34,109.88,109.92,1161778.0
2023-10-12 12:10:00,109.92,110.09,109.69,109.95,1102300.0,109.92,110.09,109.69,109.95,1102300.0
2023-10-12 12:20:00,109.97,110.24,109.84,110.07,1020772.0,109.97,110.24,109.84,110.07,1020772.0
2023-10-12 12:30:00,110.07,110.21,110.0,110.19,607148.0,110.07,110.21,110.0,110.19,607148.0
2023-10-12 12:40:00,110.2,110.37,110.04,110.12,735563.0,110.2,110.37,110.04,110.12,735563.0
2023-10-12 12:50:00,110.12,110.49,109.89,110.06,1267772.0,110.12,110.49,109.89,110.06,1267772.0
2023-10-12 13:00:00,110.06,110.09,109.21,109.28,1441431.0,110.06,110.09,109.21,109.28,1441431.0
2023-10-12 13:10:00,109.29,109.33,108.72,108.88,1302733.0,109.29,109.33,108.72,108.88,1302733.0
2023-10-12 13:20:00,108.88,109.0,108.48,108.62,1109827.0,108.88,109.0,108.48,108.62,1109827.0
2023-10-12 13:30:00,108.61,108.92,108.51,108.55,1124867.0,108.61,108.92,108.51,108.55,1124867.0
2023-10-12 13:40:00,108.54,108.73,108.32,108.67,989173.0,108.54,108.73,108.32,108.67,989173.0
2023-10-12 13:50:00,108.67,108.7,108.31,108.41,943327.0,108.67,108.7,108.31,108.41,943327.0
2023-10-12 14:00:00,108.41,108.53,107.81,107.84,1177247.0,108.41,108.53,107.81,107.84,1177247.0
2023-10-12 14:10:00,107.82,107.87,107.51,107.58,1093688.0,107.82,107.87,107.51,107.58,1093688.0
2023-10-12 14:20:00,107.58,108.24,107.57,108.2,1240982.0,107.58,108.24,107.57,108.2,1240982.0
2023-10-12 14:30:00,108.22,108.44,108.03,108.44,889497.0,108.22,108.44,108.03,108.44,889497.0
2023-10-12 14:40:00,108.44,108.7,108.32,108.64,761156.0,108.44,108.7,108.32,108.64,761156.0
2023-10-12 14:50:00,108.64,108.66,108.31,108.39,583015.0,108.64,108.66,108.31,108.39,583015.0
2023-10-12 15:00:00,108.4,108.65,108.37,108.59,584891.0,108.4,108.65,108.37,108.59,584891.0
2023-10-12 15:10:00,108.59,108.9,108.37,108.86,795720.0,108.59,108.9,108.37,108.86,795720.0
2023-10-12 15:20:00,108.85,108.92,108.54,108.68,925804.0,108.85,108.92,108.54,108.68,925804.0
2023-10-12 15:30:00,108.67,109.06,108.67,108.96,817058.0,108.67,109.06,108.67,108.96,817058.0
2023-10-12 15:40:00,108.96,108.99,108.78,108.9,688260.0,108.96,108.99,108.78,108.9,688260.0
2023-10-12 15:50:00,108.9,109.12,108.77,108.78,1552239.0,108.9,109.12,108.77,108.78,1552239.0
2023-10-13 09:30:00,108.65,108.97,106.64,107.3,2830224.0,108.65,108.97,106.64,107.3,2830224.0
2023-10-13 09:40:00,107.31,107.49,106.85,107.39,2195555.0,107.31,107.49,106.85,107.39,2195555.0
2023-10-13 09:50:00,107.38,107.67,107.0,107.12,2119118.0,107.38,107.67,107.0,107.12,2119118.0
2023-10-13 10:00:00,107.09,107.22,106.25,106.8,2690939.0,107.09,107.22,106.25,106.8,2690939.0
2023-10-13 10:10:00,106.8,107.06,106.38,106.88,1560239.0,106.8,107.06,106.38,106.88,1560239.0
2023-10-13 10:20:00,106.89,107.12,106.46,106.84,1572903.0,106.89,107.12,106.46,106.84,1572903.0
2023-10-13 10:30:00,106.84,107.5,106.7,107.2,1401788.0,106.84,107.5,106.7,107.2,1401788.0
2023-10-13 10:40:00,107.21,107.58,107.05,107.22,1223930.0,107.21,107.58,107.05,107.22,1223930.0
2023-10-13 10:50:00,107.2,107.23,106.55,106.62,1311142.0,107.2,107.23,106.55,106.62,1311142.0
2023-10-13 11:00:00,106.63,106.89,106.45,106.89,1034818.0,106.63,106.89,106.45,106.89,1034818.0
2023-10-13 11:10:00,106.89,107.02,106.14,106.18,1370148.0,106.89,107.02,106.14,106.18,1370148.0
2023-10-13 11:20:00,106.2,106.24,105.87,105.98,1351696.0,106.2,106.24,105.87,105.98,1351696.0
2023-10-13 11:30:00,105.98,106.32,105.82,106.29,871090.0,105.98,106.32,105.82,106.29,871090.0
2023-10-13 11:40:00,106.28,106.29,105.73,105.76,925539.0,106.28,106.29,105.73,105.76,925539.0
2023-10-13 11:50:00,105.76,105.79,105.33,105.71,1204246.0,105.76,105.79,105.33,105.71,1204246.0
2023-10-13 12:00:00,105.72,105.91,105.59,105.8,760330.0,105.72,105.91,105.59,105.8,760330.0
2023-10-13 12:10:00,105.78,105.96,105.37,105.88,899605.0,105.78,105.96,105.37,105.88,899605.0
2023-10-13 12:20:00,105.87,106.14,105.85,106.06,764047.0,105.87,106.14,105.85,106.06,764047.0
2023-10-13 12:30:00,106.07,106.22,105.75,105.87,895489.0,106.07,106.22,105.75,105.87,895489.0
2023-10-13 12:40:00,105.88,106.06,105.82,105.84,472755.0,105.88,106.06,105.82,105.84,472755.0
2023-10-13 12:50:00,105.85,106.04,105.72,105.92,551560.0,105.85,106.04,105.72,105.92,551560.0
2023-10-13 13:00:00,105.92,106.0,105.38,105.48,675630.0,105.92,106.0,105.38,105.48,675630.0
2023-10-13 13:10:00,105.48,105.58,105.26,105.38,787109.0,105.48,105.58,105.26,105.38,787109.0
2023-10-13 13:20:00,105.39,105.53,104.95,105.03,866824.0,105.39,105.53,104.95,105.03,866824.0
2023-10-13 13:30:00,105.03,105.11,104.75,104.77,843122.0,105.03,105.11,104.75,104.77,843122.0
2023-10-13 13:40:00,104.77,105.26,104.75,105.12,925514.0,104.77,105.26,104.75,105.12,925514.0
2023-10-13 13:50:00,105.13,105.33,105.07,105.12,586627.0,105.13,105.33,105.07,105.12,586627.0
2023-10-13 14:00:00,105.12,105.44,105.01,105.11,620782.0,105.12,105.44,105.01,105.11,620782.0
2023-10-13 14:10:00,105.12,105.15,104.82,105.01,719288.0,105.12,105.15,104.82,105.01,719288.0
2023-10-13 14:20:00,105.03,105.07,104.75,105.03,838881.0,105.03,105.07,104.75,105.03,838881.0
2023-10-13 14:30:00,105.03,105.3,105.01,105.2,785888.0,105.03,105.3,105.01,105.2,785888.0
2023-10-13 14:40:00,105.18,105.47,105.15,105.37,633765.0,105.18,105.47,105.15,105.37,633765.0
2023-10-13 14:50:00,105.36,105.52,105.19,105.45,821050.0,105.36,105.52,105.19,105.45,821050.0
2023-10-13 15:00:00,105.45,105.69,105.22,105.57,866812.0,105.45,105.69,105.22,105.57,866812.0
2023-10-13 15:10:00,105.57,105.9,105.28,105.32,852520.0,105.57,105.9,105.28,105.32,852520.0
2023-10-13 15:20:00,105.34,105.34,105.11,105.18,688784.0,105.34,105.34,105.11,105.18,688784.0
2023-10-13 15:30:00,105.19,105.3,105.07,105.2,693617.0,105.19,105.3,105.07,105.2,693617.0
2023-10-13 15:40:00,105.2,105.32,104.99,105.31,999838.0,105.2,105.32,104.99,105.31,999838.0
2023-10-13 15:50:00,105.3,105.31,104.99,105.1,1768944.0,105.3,105.31,104.99,105.1,1768944.0
2023-10-16 09:30:00,105.45,107.02,105.03,106.74,2648413.0,105.45,107.02,105.03,106.74,2648413.0
2023-10-16 09:40:00,106.74,107.12,105.77,105.94,2261227.0,106.74,107.12,105.77,105.94,2261227.0
2023-10-16 09:50:00,105.93,106.26,105.7,106.22,1683699.0,105.93,106.26,105.7,106.22,1683699.0
2023-10-16 10:00:00,106.24,106.53,105.87,106.5,1199878.0,106.24,106.53,105.87,106.5,1199878.0
2023-10-16 10:10:00,106.5,107.18,106.48,106.93,1414395.0,106.5,107.18,106.48,106.93,1414395.0
2023-10-16 10:20:00,106.94,107.33,106.8,107.26,1350267.0,106.94,107.33,106.8,107.26,1350267.0
2023-10-16 10:30:00,107.26,107.48,106.93,107.02,1052108.0,107.26,107.48,106.93,107.02,1052108.0
2023-10-16 10:40:00,107.02,107.1,106.65,106.78,775756.0,107.02,107.1,106.65,106.78,775756.0
2023-10-16 10:50:00,106.77,107.05,106.56,107.05,896640.0,106.77,107.05,106.56,107.05,896640.0
2023-10-16 11:00:00,107.05,107.21,106.68,107.13,975754.0,107.05,107.21,106.68,107.13,975754.0
2023-10-16 11:10:00,107.13,107.24,106.86,106.92,820448.0,107.13,107.24,106.86,106.92,820448.0
2023-10-16 11:20:00,106.91,107.11,106.78,107.05,613278.0,106.91,107.11,106.78,107.05,613278.0
2023-10-16 11:30:00,107.07,107.27,106.94,106.96,818460.0,107.07,107.27,106.94,106.96,818460.0
2023-10-16 11:40:00,106.95,107.2,106.91,107.18,583678.0,106.95,107.2,106.91,107.18,583678.0
2023-10-16 11:50:00,107.19,107.25,106.65,106.65,690087.0,107.19,107.25,106.65,106.65,690087.0
2023-10-16 12:00:00,106.65,107.02,106.51,106.99,848666.0,106.65,107.02,106.51,106.99,848666.0
2023-10-16 12:10:00,106.99,106.99,106.64,106.9,654608.0,106.99,106.99,106.64,106.9,654608.0
2023-10-16 12:20:00,106.9,107.05,106.78,106.9,613085.0,106.9,107.05,106.78,106.9,613085.0
2023-10-16 12:30:00,106.92,107.01,106.73,106.84,392381.0,106.92,107.01,106.73,106.84,392381.0
2023-10-16 12:40:00,106.84,107.08,106.81,106.88,415784.0,106.84,107.08,106.81,106.88,415784.0
2023-10-16 12:50:00,106.9,106.99,106.63,106.96,418339.0,106.9,106.99,106.63,106.96,418339.0
2023-10-16 13:00:00,106.95,107.29,106.93,107.29,563066.0,106.95,107.29,106.93,107.29,563066.0
2023-10-16 13:10:00,107.29,107.43,106.85,106.85,817862.0,107.29,107.43,106.85,106.85,817862.0
2023-10-16 13:20:00,106.86,106.86,105.9,106.27,1324522.0,106.86,106.86,105.9,106.27,1324522.0
2023-10-16 13:30:00,106.28,106.48,106.18,106.37,622874.0,106.28,106.48,106.18,106.37,622874.0
2023-10-16 13:40:00,106.38,106.56,106.34,106.4,550376.0,106.38,106.56,106.34,106.4,550376.0
2023-10-16 13:50:00,106.4,106.5,106.28,106.48,413041.0,106.4,106.5,106.28,106.48,413041.0
2023-10-16 14:00:00,106.48,106.61,106.22,106.55,575318.0,106.48,106.61,106.22,106.55,575318.0
2023-10-16 14:10:00,106.55,106.63,106.36,106.46,399850.0,106.55,106.63,106.36,106.46,399850.0
2023-10-16 14:20:00,106.48,106.66,106.31,106.37,536363.0,106.48,106.66,106.31,106.37,536363.0
2023-10-16 14:30:00,106.37,106.41,105.99,106.16,593534.0,106.37,106.41,105.99,106.16,593534.0
2023-10-16 14:40:00,106.16,106.26,106.05,106.12,461129.0,106.16,106.26,106.05,106.12,461129.0
2023-10-16 14:50:00,106.12,106.36,106.09,106.34,424714.0,106.12,106.36,106.09,106.34,424714.0
2023-10-16 15:00:00,106.34,106.45,106.12,106.34,445857.0,106.34,106.45,106.12,106.34,445857.0
2023-10-16 15:10:00,106.33,106.47,106.24,106.33,565840.0,106.33,106.47,106.24,106.33,565840.0
2023-10-16 15:20:00,106.32,106.62,106.32,106.6,634191.0,106.32,106.62,106.32,106.6,634191.0
2023-10-16 15:30:00,106.6,106.7,106.49,106.68,943082.0,106.6,106.7,106.49,106.68,943082.0
2023-10-16 15:40:00,106.69,106.77,106.41,106.46,788477.0,106.69,106.77,106.41,106.46,788477.0
2023-10-16 15:50:00,106.45,106.72,106.36,106.46,1943850.0,106.45,106.72,106.36,106.46,1943850.0
2023-10-17 09:30:00,103.57,103.59,102.39,103.04,3176109.0,103.57,103.59,102.39,103.04,3176109.0
2023-10-17 09:40:00,103.09,103.51,102.17,102.57,2439614.0,103.09,103.51,102.17,102.57,2439614.0
2023-10-17 09:50:00,102.55,102.65,101.66,102.48,2181863.0,102.55,102.65,101.66,102.48,2181863.0
2023-10-17 10:00:00,102.48,103.72,102.29,103.7,2243660.0,102.48,103.72,102.29,103.7,2243660.0
2023-10-17 10:10:00,103.69,104.39,103.5,104.38,2162467.0,103.69,104.39,103.5,104.38,2162467.0
2023-10-17 10:20:00,104.38,104.81,104.24,104.67,2193817.0,104.38,104.81,104.24,104.67,2193817.0
2023-10-17 10:30:00,104.68,105.42,104.67,105.09,1640188.0,104.68,105.42,104.67,105.09,1640188.0
2023-10-17 10:40:00,105.08,105.91,104.93,105.77,1437191.0,105.08,105.91,104.93,105.77,1437191.0
2023-10-17 10:50:00,105.77,105.77,105.24,105.49,1130697.0,105.77,105.77,105.24,105.49,1130697.0
2023-10-17 11:00:00,105.47,105.5,104.95,105.17,949446.0,105.47,105.5,104.95,105.17,949446.0
2023-10-17 11:10:00,105.2,105.74,105.18,105.74,980566.0,105.2,105.74,105.18,105.74,980566.0
2023-10-17 11:20:00,105.73,105.79,105.43,105.53,738590.0,105.73,105.79,105.43,105.53,738590.0
2023-10-17 11:30:00,105.55,106.29,105.49,105.96,1294190.0,105.55,106.29,105.49,105.96,1294190.0
2023-10-17 11:40:00,105.95,106.09,105.84,106.04,701238.0,105.95,106.09,105.84,106.04,701238.0
2023-10-17 11:50:00,106.04,106.04,105.64,105.86,697535.0,106.04,106.04,105.64,105.86,697535.0
2023-10-17 12:00:00,105.87,106.14,105.7,106.06,825259.0,105.87,106.14,105.7,106.06,825259.0
2023-10-17 12:10:00,106.05,106.28,105.88,105.99,908388.0,106.05,106.28,105.88,105.99,908388.0
2023-10-17 12:20:00,106.0,106.19,105.87,106.14,726881.0,106.0,106.19,105.87,106.14,726881.0
2023-10-17 12:30:00,106.12,106.17,105.68,105.76,598243.0,106.12,106.17,105.68,105.76,598243.0
2023-10-17 12:40:00,105.74,105.85,105.42,105.67,677099.0,105.74,105.85,105.42,105.67,677099.0
2023-10-17 12:50:00,105.65,105.98,105.63,105.73,579944.0,105.65,105.98,105.63,105.73,579944.0
2023-10-17 13:00:00,105.73,105.85,105.54,105.65,537129.0,105.73,105.85,105.54,105.65,537129.0
2023-10-17 13:10:00,105.66,105.84,105.6,105.71,530160.0,105.66,105.84,105.6,105.71,530160.0
2023-10-17 13:20:00,105.7,105.88,105.54,105.54,510205.0,105.7,105.88,105.54,105.54,510205.0
2023-10-17 13:30:00,105.55,105.55,105.07,105.14,898880.0,105.55,105.55,105.07,105.14,898880.0
2023-10-17 13:40:00,105.15,105.23,104.92,105.12,779495.0,105.15,105.23,104.92,105.12,779495.0
2023-10-17 13:50:00,105.11,105.11,104.53,104.71,844470.0,105.11,105.11,104.53,104.71,844470.0
2023-10-17 14:00:00,104.72,104.85,104.64,104.84,762915.0,104.72,104.85,104.64,104.84,762915.0
2023-10-17 14:10:00,104.83,105.17,104.68,104.9,843745.0,104.83,105.17,104.68,104.9,843745.0
2023-10-17 14:20:00,104.9,105.15,104.88,105.07,459194.0,104.9,105.15,104.88,105.07,459194.0
2023-10-17 14:30:00,105.07,105.24,104.92,105.15,587568.0,105.07,105.24,104.92,105.15,587568.0
2023-10-17 14:40:00,105.16,105.32,105.05,105.2,526539.0,105.16,105.32,105.05,105.2,526539.0
2023-10-17 14:50:00,105.2,105.2,104.48,104.57,977910.0,105.2,105.2,104.48,104.57,977910.0
2023-10-17 15:00:00,104.57,104.73,104.35,104.62,1085699.0,104.57,104.73,104.35,104.62,1085699.0
2023-10-17 15:10:00,104.62,104.85,104.59,104.83,646885.0,104.62,104.85,104.59,104.83,646885.0
2023-10-17 15:20:00,104.82,104.98,104.73,104.88,596481.0,104.82,104.98,104.73,104.88,596481.0
2023-10-17 15:30:00,104.88,104.96,104.8,104.86,605974.0,104.88,104.96,104.8,104.86,605974.0
2023-10-17 15:40:00,104.87,104.97,104.67,104.83,920730.0,104.87,104.97,104.67,104.83,920730.0
2023-10-17 15:50:00,104.83,105.2,104.71,105.14,1511852.0,104.83,105.2,104.71,105.14,1511852.0
2023-10-18 09:30:00,103.43,104.36,102.73,102.86,3167250.0,103.43,104.36,102.73,102.86,3167250.0
2023-10-18 09:40:00,102.85,103.07,102.29,102.4,2411249.0,102.85,103.07,102.29,102.4,2411249.0
2023-10-18 09:50:00,102.41,103.49,102.31,103.28,1743010.0,102.41,103.49,102.31,103.28,1743010.0
2023-10-18 10:00:00,103.3,103.88,102.96,103.65,1872237.0,103.3,103.88,102.96,103.65,1872237.0
2023-10-18 10:10:00,103.68,104.4,103.56,104.37,1788606.0,103.68,104.4,103.56,104.37,1788606.0
2023-10-18 10:20:00,104.38,104.78,103.98,103.99,1756120.0,104.38,104.78,103.98,103.99,1756120.0
2023-10-18 10:30:00,103.98,104.11,103.2,103.3,1482622.0,103.98,104.11,103.2,103.3,1482622.0
2023-10-18 10:40:00,103.32,103.64,103.18,103.33,1275620.0,103.32,103.64,103.18,103.33,1275620.0
2023-10-18 10:50:00,103.34,103.35,102.85,102.89,1284238.0,103.34,103.35,102.85,102.89,1284238.0
2023-10-18 11:00:00,102.89,103.28,102.83,103.02,986270.0,102.89,103.28,102.83,103.02,986270.0
2023-10-18 11:10:00,103.02,103.48,102.98,103.36,1090492.0,103.02,103.48,102.98,103.36,1090492.0
2023-10-18 11:20:00,103.36,103.57,103.13,103.24,978786.0,103.36,103.57,103.13,103.24,978786.0
2023-10-18 11:30:00,103.23,103.53,103.17,103.29,921185.0,103.23,103.53,103.17,103.29,921185.0
2023-10-18 11:40:00,103.29,103.37,102.9,103.1,901968.0,103.29,103.37,102.9,103.1,901968.0
2023-10-18 11:50:00,103.1,103.38,103.01,103.08,692351.0,103.1,103.38,103.01,103.08,692351.0
2023-10-18 12:00:00,103.07,103.54,102.69,103.49,1034369.0,103.07,103.54,102.69,103.49,1034369.0
2023-10-18 12:10:00,103.49,103.65,103.28,103.29,765617.0,103.49,103.65,103.28,103.29,765617.0
2023-10-18 12:20:00,103.28,103.41,103.07,103.22,597727.0,103.28,103.41,103.07,103.22,597727.0
2023-10-18 12:30:00,103.22,103.47,103.12,103.16,509765.0,103.22,103.47,103.12,103.16,509765.0
2023-10-18 12:40:00,103.2,103.35,102.88,102.96,592702.0,103.2,103.35,102.88,102.96,592702.0
2023-10-18 12:50:00,102.95,102.96,102.67,102.8,724087.0,102.95,102.96,102.67,102.8,724087.0
2023-10-18 13:00:00,102.79,103.34,102.57,103.27,972275.0,102.79,103.34,102.57,103.27,972275.0
2023-10-18 13:10:00,103.28,103.62,103.09,103.47,802956.0,103.28,103.62,103.09,103.47,802956.0
2023-10-18 13:20:00,103.49,103.75,103.43,103.57,579923.0,103.49,103.75,103.43,103.57,579923.0
2023-10-18 13:30:00,103.57,103.58,102.81,102.85,742423.0,103.57,103.58,102.81,102.85,742423.0
2023-10-18 13:40:00,102.85,103.02,102.79,103.0,700492.0,102.85,103.02,102.79,103.0,700492.0
2023-10-18 13:50:00,102.98,103.14,102.95,103.07,648764.0,102.98,103.14,102.95,103.07,648764.0
2023-10-18 14:00:00,103.08,103.13,102.69,102.98,876684.0,103.08,103.13,102.69,102.98,876684.0
2023-10-18 14:10:00,102.98,102.98,102.41,102.42,795991.0,102.98,102.98,102.41,102.42,795991.0
2023-10-18 14:20:00,102.42,102.53,102.28,102.48,843670.0,102.42,102.53,102.28,102.48,843670.0
2023-10-18 14:30:00,102.47,102.72,102.32,102.33,843550.0,102.47,102.72,102.32,102.33,843550.0
2023-10-18 14:40:00,102.33,102.42,102.06,102.07,812666.0,102.33,102.42,102.06,102.07,812666.0
2023-10-18 14:50:00,102.06,102.23,101.92,102.06,877226.0,102.06,102.23,101.92,102.06,877226.0
2023-10-18 15:00:00,102.09,102.09,101.74,101.9,949076.0,102.09,102.09,101.74,101.9,949076.0
2023-10-18 15:10:00,101.9,102.08,101.78,101.99,778877.0,101.9,102.08,101.78,101.99,778877.0
2023-10-18 15:20:00,101.99,102.23,101.93,102.17,683661.0,101.99,102.23,101.93,102.17,683661.0
2023-10-18 15:30:00,102.17,102.32,102.06,102.18,763885.0,102.17,102.32,102.06,102.18,763885.0
2023-10-18 15:40:00,102.17,102.24,101.85,101.94,1066183.0,102.17,102.24,101.85,101.94,1066183.0
2023-10-18 15:50:00,101.94,102.39,101.87,102.21,1931166.0,101.94,102.39,101.87,102.21,1931166.0
2023-10-19 09:30:00,103.81,104.6,102.93,103.1,2767536.0,103.81,104.6,102.93,103.1,2767536.0
2023-10-19 09:40:00,103.09,103.65,102.91,103.39,1695351.0,103.09,103.65,102.91,103.39,1695351.0
2023-10-19 09:50:00,103.41,104.28,103.35,103.83,1807343.0,103.41,104.28,103.35,103.83,1807343.0
2023-10-19 10:00:00,103.82,104.69,103.75,104.63,1768279.0,103.82,104.69,103.75,104.63,1768279.0
2023-10-19 10:10:00,104.64,105.6,104.64,105.17,2175742.0,104.64,105.6,104.64,105.17,2175742.0
2023-10-19 10:20:00,105.15,105.31,104.2,104.22,1269164.0,105.15,105.31,104.2,104.22,1269164.0
2023-10-19 10:30:00,104.23,104.99,104.21,104.85,1186132.0,104.23,104.99,104.21,104.85,1186132.0
2023-10-19 10:40:00,104.84,105.0,104.32,104.54,1245787.0,104.84,105.0,104.32,104.54,1245787.0
2023-10-19 10:50:00,104.54,104.93,104.18,104.38,1270153.0,104.54,104.93,104.18,104.38,1270153.0
2023-10-19 11:00:00,104.38,104.71,104.27,104.4,868715.0,104.38,104.71,104.27,104.4,868715.0
2023-10-19 11:10:00,104.41,104.55,103.66,103.83,1092863.0,104.41,104.55,103.66,103.83,1092863.0
2023-10-19 11:20:00,103.83,104.03,103.57,104.01,1016868.0,103.83,104.03,103.57,104.01,1016868.0
2023-10-19 11:30:00,104.02,104.27,103.89,104.02,651651.0,104.02,104.27,103.89,104.02,651651.0
2023-10-19 11:40:00,104.03,104.32,103.83,104.29,789666.0,104.03,104.32,103.83,104.29,789666.0
2023-10-19 11:50:00,104.27,104.31,103.87,103.89,631407.0,104.27,104.31,103.87,103.89,631407.0
2023-10-19 12:00:00,103.88,104.65,103.56,103.77,1500806.0,103.88,104.65,103.56,103.77,1500806.0
2023-10-19 12:10:00,103.79,104.35,103.62,104.24,1026709.0,103.79,104.35,103.62,104.24,1026709.0
2023-10-19 12:20:00,104.23,104.73,103.81,103.95,1065881.0,104.23,104.73,103.81,103.95,1065881.0
2023-10-19 12:30:00,103.96,104.04,102.82,103.19,1257354.0,103.96,104.04,102.82,103.19,1257354.0
2023-10-19 12:40:00,103.18,103.93,103.07,103.88,881385.0,103.18,103.93,103.07,103.88,881385.0
2023-10-19 12:50:00,103.91,104.07,103.52,103.83,1065540.0,103.91,104.07,103.52,103.83,1065540.0
2023-10-19 13:00:00,103.87,104.26,103.73,104.1,820678.0,103.87,104.26,103.73,104.1,820678.0
2023-10-19 13:10:00,104.07,104.36,103.78,103.98,665870.0,104.07,104.36,103.78,103.98,665870.0
2023-10-19 13:20:00,103.97,104.05,103.55,103.68,715923.0,103.97,104.05,103.55,103.68,715923.0
2023-10-19 13:30:00,103.73,103.89,102.97,103.11,1024693.0,103.73,103.89,102.97,103.11,1024693.0
2023-10-19 13:40:00,103.11,103.16,102.89,103.03,706571.0,103.11,103.16,102.89,103.03,706571.0
2023-10-19 13:50:00,103.04,103.56,103.04,103.23,944498.0,103.04,103.56,103.04,103.23,944498.0
2023-10-19 14:00:00,103.22,103.43,103.04,103.17,571382.0,103.22,103.43,103.04,103.17,571382.0
2023-10-19 14:10:00,103.21,103.53,103.13,103.4,689885.0,103.21,103.53,103.13,103.4,689885.0
2023-10-19 14:20:00,103.42,103.56,103.13,103.43,948856.0,103.42,103.56,103.13,103.43,948856.0
2023-10-19 14:30:00,103.43,103.44,102.65,102.78,856880.0,103.43,103.44,102.65,102.78,856880.0
2023-10-19 14:40:00,102.78,102.78,102.38,102.53,732845.0,102.78,102.78,102.38,102.53,732845.0
2023-10-19 14:50:00,102.51,102.67,102.28,102.32,749750.0,102.51,102.67,102.28,102.32,749750.0
2023-10-19 15:00:00,102.29,102.69,102.24,102.44,901067.0,102.29,102.69,102.24,102.44,901067.0
2023-10-19 15:10:00,102.44,102.55,102.2,102.43,710166.0,102.44,102.55,102.2,102.43,710166.0
2023-10-19 15:20:00,102.44,102.53,102.04,102.29,750998.0,102.44,102.53,102.04,102.29,750998.0
2023-10-19 15:30:00,102.29,102.5,102.21,102.25,782500.0,102.29,102.5,102.21,102.25,782500.0
2023-10-19 15:40:00,102.23,102.35,101.84,102.34,1234559.0,102.23,102.35,101.84,102.34,1234559.0
2023-10-19 15:50:00,102.35,102.7,102.33,102.37,2048284.0,102.35,102.7,102.33,102.37,2048284.0
2023-10-20 09:30:00,102.28,103.8,101.87,103.57,3448368.0,102.28,103.8,101.87,103.57,3448368.0
2023-10-20 09:40:00,103.58,104.34,103.53,103.81,2663437.0,103.58,104.34,103.53,103.81,2663437.0
2023-10-20 09:50:00,103.84,104.04,103.31,103.47,1743577.0,103.84,104.04,103.31,103.47,1743577.0
2023-10-20 10:00:00,103.45,104.15,103.31,103.66,1807541.0,103.45,104.15,103.31,103.66,1807541.0
2023-10-20 10:10:00,103.67,103.88,102.91,103.09,1919971.0,103.67,103.88,102.91,103.09,1919971.0
2023-10-20 10:20:00,103.08,103.28,102.76,103.03,1545614.0,103.08,103.28,102.76,103.03,1545614.0
2023-10-20 10:30:00,103.02,103.12,102.42,102.53,1718445.0,103.02,103.12,102.42,102.53,1718445.0
2023-10-20 10:40:00,102.52,102.62,102.22,102.32,1112755.0,102.52,102.62,102.22,102.32,1112755.0
2023-10-20 10:50:00,102.33,102.34,101.51,101.51,1676546.0,102.33,102.34,101.51,101.51,1676546.0
2023-10-20 11:00:00,101.52,102.26,101.44,102.08,1591646.0,101.52,102.26,101.44,102.08,1591646.0
2023-10-20 11:10:00,102.09,102.11,101.58,101.77,1051946.0,102.09,102.11,101.58,101.77,1051946.0
2023-10-20 11:20:00,101.79,101.98,101.62,101.67,905193.0,101.79,101.98,101.62,101.67,905193.0
2023-10-20 11:30:00,101.68,101.96,101.62,101.8,936472.0,101.68,101.96,101.62,101.8,936472.0
2023-10-20 11:40:00,101.78,102.31,101.61,102.28,1090163.0,101.78,102.31,101.61,102.28,1090163.0
2023-10-20 11:50:00,102.31,102.69,102.19,102.27,1606252.0,102.31,102.69,102.19,102.27,1606252.0
2023-10-20 12:00:00,102.28,102.35,101.76,101.8,960531.0,102.28,102.35,101.76,101.8,960531.0
2023-10-20 12:10:00,101.8,101.96,101.69,101.85,755224.0,101.8,101.96,101.69,101.85,755224.0
2023-10-20 12:20:00,101.86,101.93,101.55,101.58,764976.0,101.86,101.93,101.55,101.58,764976.0
2023-10-20 12:30:00,101.59,102.1,101.58,101.88,1156427.0,101.59,102.1,101.58,101.88,1156427.0
2023-10-20 12:40:00,101.88,102.07,101.65,102.02,792295.0,101.88,102.07,101.65,102.02,792295.0
2023-10-20 12:50:00,102.03,102.34,101.9,102.33,833904.0,102.03,102.34,101.9,102.33,833904.0
2023-10-20 13:00:00,102.33,102.5,102.2,102.21,1151760.0,102.33,102.5,102.2,102.21,1151760.0
2023-10-20 13:10:00,102.2,102.93,102.12,102.8,918268.0,102.2,102.93,102.12,102.8,918268.0
2023-10-20 13:20:00,102.81,103.0,102.71,102.87,891567.0,102.81,103.0,102.71,102.87,891567.0
2023-10-20 13:30:00,102.88,103.13,102.68,102.69,809262.0,102.88,103.13,102.68,102.69,809262.0
2023-10-20 13:40:00,102.69,103.03,102.47,102.52,876630.0,102.69,103.03,102.47,102.52,876630.0
2023-10-20 13:50:00,102.54,102.7,102.47,102.67,548393.0,102.54,102.7,102.47,102.67,548393.0
2023-10-20 14:00:00,102.66,102.67,102.36,102.45,727651.0,102.66,102.67,102.36,102.45,727651.0
2023-10-20 14:10:00,102.44,102.47,101.73,101.81,1189790.0,102.44,102.47,101.73,101.81,1189790.0
2023-10-20 14:20:00,101.81,101.93,101.67,101.7,714557.0,101.81,101.93,101.67,101.7,714557.0
2023-10-20 14:30:00,101.7,101.99,101.51,101.59,903422.0,101.7,101.99,101.51,101.59,903422.0
2023-10-20 14:40:00,101.59,101.73,101.47,101.65,672945.0,101.59,101.73,101.47,101.65,672945.0
2023-10-20 14:50:00,101.66,102.0,101.59,101.72,701228.0,101.66,102.0,101.59,101.72,701228.0
2023-10-20 15:00:00,101.71,101.94,101.62,101.63,689094.0,101.71,101.94,101.62,101.63,689094.0
2023-10-20 15:10:00,101.62,101.94,101.55,101.91,926997.0,101.62,101.94,101.55,101.91,926997.0
2023-10-20 15:20:00,101.91,101.99,101.62,101.98,892157.0,101.91,101.99,101.62,101.98,892157.0
2023-10-20 15:30:00,101.98,102.15,101.93,102.03,928494.0,101.98,102.15,101.93,102.03,928494.0
2023-10-20 15:40:00,102.02,102.03,101.82,101.91,912090.0,102.02,102.03,101.82,101.91,912090.0
2023-10-20 15:50:00,101.91,102.0,101.67,101.82,1801787.0,101.91,102.0,101.67,101.82,1801787.0
2023-10-23 09:30:00,100.89,101.47,99.79,99.99,2584925.0,100.89,101.47,99.79,99.99,2584925.0
2023-10-23 09:40:00,100.01,100.3,99.31,100.19,2634560.0,100.01,100.3,99.31,100.19,2634560.0
2023-10-23 09:50:00,100.18,101.0,100.18,100.78,2058973.0,100.18,101.0,100.18,100.78,2058973.0
2023-10-23 10:00:00,100.78,100.8,100.27,100.35,1236757.0,100.78,100.8,100.27,100.35,1236757.0
2023-10-23 10:10:00,100.38,101.25,100.38,101.23,1448600.0,100.38,101.25,100.38,101.23,1448600.0
2023-10-23 10:20:00,101.24,101.31,100.88,101.17,1457534.0,101.24,101.31,100.88,101.17,1457534.0
2023-10-23 10:30:00,101.16,101.4,100.51,101.14,1418889.0,101.16,101.4,100.51,101.14,1418889.0
2023-10-23 10:40:00,101.14,101.54,101.02,101.12,1199761.0,101.14,101.54,101.02,101.12,1199761.0
2023-10-23 10:50:00,101.11,101.28,100.89,101.2,788418.0,101.11,101.28,100.89,101.2,788418.0
2023-10-23 11:00:00,101.2,101.33,100.91,101.17,794710.0,101.2,101.33,100.91,101.17,794710.0
2023-10-23 11:10:00,101.19,101.72,101.15,101.69,931221.0,101.19,101.72,101.15,101.69,931221.0
2023-10-23 11:20:00,101.69,101.88,101.6,101.74,1041545.0,101.69,101.88,101.6,101.74,1041545.0
2023-10-23 11:30:00,101.78,102.14,101.65,102.06,967334.0,101.78,102.14,101.65,102.06,967334.0
2023-10-23 11:40:00,102.05,102.05,101.64,101.71,729447.0,102.05,102.05,101.64,101.71,729447.0
2023-10-23 11:50:00,101.71,101.8,101.49,101.69,689140.0,101.71,101.8,101.49,101.69,689140.0
2023-10-23 12:00:00,101.68,101.85,101.46,101.76,717857.0,101.68,101.85,101.46,101.76,717857.0
2023-10-23 12:10:00,101.76,102.1,101.61,101.74,1050666.0,101.76,102.1,101.61,101.74,1050666.0
2023-10-23 12:20:00,101.74,102.2,101.62,102.1,1211733.0,101.74,102.2,101.62,102.1,1211733.0
2023-10-23 12:30:00,102.09,102.16,101.71,101.99,869540.0,102.09,102.16,101.71,101.99,869540.0
2023-10-23 12:40:00,102.0,102.04,101.68,101.74,478293.0,102.0,102.04,101.68,101.74,478293.0
2023-10-23 12:50:00,101.74,102.41,101.74,102.41,911180.0,101.74,102.41,101.74,102.41,911180.0
2023-10-23 13:00:00,102.41,102.42,102.1,102.14,595437.0,102.41,102.42,102.1,102.14,595437.0
2023-10-23 13:10:00,102.15,102.19,101.81,101.83,546220.0,102.15,102.19,101.81,101.83,546220.0
2023-10-23 13:20:00,101.83,102.05,101.78,101.92,569592.0,101.83,102.05,101.78,101.92,569592.0
2023-10-23 13:30:00,101.91,102.18,101.74,102.08,627159.0,101.91,102.18,101.74,102.08,627159.0
2023-10-23 13:40:00,102.06,102.24,101.95,102.16,514377.0,102.06,102.24,101.95,102.16,514377.0
2023-10-23 13:50:00,102.18,102.24,101.96,102.05,529417.0,102.18,102.24,101.96,102.05,529417.0
2023-10-23 14:00:00,102.04,102.36,101.91,102.28,638400.0,102.04,102.36,101.91,102.28,638400.0
2023-10-23 14:10:00,102.28,102.28,101.83,101.88,515224.0,102.28,102.28,101.83,101.88,515224.0
2023-10-23 14:20:00,101.89,101.93,101.72,101.79,555774.0,101.89,101.93,101.72,101.79,555774.0
2023-10-23 14:30:00,101.78,101.86,101.52,101.69,539483.0,101.78,101.86,101.52,101.69,539483.0
2023-10-23 14:40:00,101.7,101.8,101.25,101.5,1000772.0,101.7,101.8,101.25,101.5,1000772.0
2023-10-23 14:50:00,101.5,101.9,100.57,101.12,1894417.0,101.5,101.9,100.57,101.12,1894417.0
2023-10-23 15:00:00,101.14,101.5,100.65,100.87,1501828.0,101.14,101.5,100.65,100.87,1501828.0
2023-10-23 15:10:00,100.89,100.9,100.35,100.61,1551098.0,100.89,100.9,100.35,100.61,1551098.0
2023-10-23 15:20:00,100.63,100.68,100.03,100.38,1507907.0,100.63,100.68,100.03,100.38,1507907.0
2023-10-23 15:30:00,100.37,100.45,100.15,100.19,1003265.0,100.37,100.45,100.15,100.19,1003265.0
2023-10-23 15:40:00,100.19,100.37,100.04,100.25,1164248.0,100.19,100.37,100.04,100.25,1164248.0
2023-10-23 15:50:00,100.23,100.26,99.94,100.0,2141435.0,100.23,100.26,99.94,100.0,2141435.0
2023-10-24 09:30:00,101.0,101.06,99.66,100.16,3812019.0,101.0,101.06,99.66,100.16,3812019.0
2023-10-24 09:40:00,100.18,100.55,99.62,99.91,2609739.0,100.18,100.55,99.62,99.91,2609739.0
2023-10-24 09:50:00,99.93,100.55,99.71,100.33,2147877.0,99.93,100.55,99.71,100.33,2147877.0
2023-10-24 10:00:00,100.34,100.76,100.04,100.68,1894607.0,100.34,100.76,100.04,100.68,1894607.0
2023-10-24 10:10:00,100.7,100.9,100.13,100.18,1584753.0,100.7,100.9,100.13,100.18,1584753.0
2023-10-24 10:20:00,100.18,100.92,100.16,100.82,1391428.0,100.18,100.92,100.16,100.82,1391428.0
2023-10-24 10:30:00,100.81,101.05,100.6,100.95,1104753.0,100.81,101.05,100.6,100.95,1104753.0
2023-10-24 10:40:00,100.93,101.17,100.67,101.03,1327387.0,100.93,101.17,100.67,101.03,1327387.0
2023-10-24 10:50:00,101.03,101.03,100.51,100.6,988000.0,101.03,101.03,100.51,100.6,988000.0
2023-10-24 11:00:00,100.62,100.7,100.33,100.42,938571.0,100.62,100.7,100.33,100.42,938571.0
2023-10-24 11:10:00,100.42,100.62,100.24,100.46,1155055.0,100.42,100.62,100.24,100.46,1155055.0
2023-10-24 11:20:00,100.47,100.64,100.13,100.34,1011267.0,100.47,100.64,100.13,100.34,1011267.0
2023-10-24 11:30:00,100.35,100.41,99.91,100.01,771141.0,100.35,100.41,99.91,100.01,771141.0
2023-10-24 11:40:00,100.04,100.38,99.99,100.29,608170.0,100.04,100.38,99.99,100.29,608170.0
2023-10-24 11:50:00,100.28,100.48,100.11,100.48,660682.0,100.28,100.48,100.11,100.48,660682.0
2023-10-24 12:00:00,100.46,100.59,100.14,100.18,536834.0,100.46,100.59,100.14,100.18,536834.0
2023-10-24 12:10:00,100.18,100.26,99.93,100.0,680865.0,100.18,100.26,99.93,100.0,680865.0
2023-10-24 12:20:00,100.01,100.07,99.7,99.75,840309.0,100.01,100.07,99.7,99.75,840309.0
2023-10-24 12:30:00,99.75,99.82,99.45,99.53,889787.0,99.75,99.82,99.45,99.53,889787.0
2023-10-24 12:40:00,99.54,99.6,99.38,99.56,726118.0,99.54,99.6,99.38,99.56,726118.0
2023-10-24 12:50:00,99.57,99.76,99.52,99.75,569511.0,99.57,99.76,99.52,99.75,569511.0
2023-10-24 13:00:00,99.75,100.05,99.72,100.0,699863.0,99.75,100.05,99.72,100.0,699863.0
2023-10-24 13:10:00,99.99,100.06,99.79,100.05,587391.0,99.99,100.06,99.79,100.05,587391.0
2023-10-24 13:20:00,100.05,100.29,100.04,100.29,674700.0,100.05,100.29,100.04,100.29,674700.0
2023-10-24 13:30:00,100.27,100.4,100.02,100.09,713353.0,100.27,100.4,100.02,100.09,713353.0
2023-10-24 13:40:00,100.08,100.18,100.0,100.08,466317.0,100.08,100.18,100.0,100.08,466317.0
2023-10-24 13:50:00,100.08,100.29,100.06,100.24,604651.0,100.08,100.29,100.06,100.24,604651.0
2023-10-24 14:00:00,100.23,100.41,100.19,100.33,648022.0,100.23,100.41,100.19,100.33,648022.0
2023-10-24 14:10:00,100.33,100.36,100.1,100.17,540018.0,100.33,100.36,100.1,100.17,540018.0
2023-10-24 14:20:00,100.17,100.46,100.09,100.43,588622.0,100.17,100.46,100.09,100.43,588622.0
2023-10-24 14:30:00,100.43,100.58,100.38,100.56,899470.0,100.43,100.58,100.38,100.56,899470.0
2023-10-24 14:40:00,100.57,100.92,100.53,100.91,773474.0,100.57,100.92,100.53,100.91,773474.0
2023-10-24 14:50:00,100.92,101.06,100.77,100.97,969646.0,100.92,101.06,100.77,100.97,969646.0
2023-10-24 15:00:00,100.95,101.12,100.88,100.92,856118.0,100.95,101.12,100.88,100.92,856118.0
2023-10-24 15:10:00,100.92,101.4,100.92,101.29,1176374.0,100.92,101.4,100.92,101.29,1176374.0
2023-10-24 15:20:00,101.29,101.39,101.22,101.32,539345.0,101.29,101.39,101.22,101.32,539345.0
2023-10-24 15:30:00,101.33,101.68,101.32,101.47,1053392.0,101.33,101.68,101.32,101.47,1053392.0
2023-10-24 15:40:00,101.47,101.69,101.47,101.55,822757.0,101.47,101.69,101.47,101.55,822757.0
2023-10-24 15:50:00,101.56,101.79,101.42,101.68,1815587.0,101.56,101.79,101.42,101.68,1815587.0
2023-10-25 09:30:00,100.38,101.03,99.81,100.05,1983808.0,100.38,101.03,99.81,100.05,1983808.0
2023-10-25 09:40:00,100.06,100.2,99.48,99.55,1465043.0,100.06,100.2,99.48,99.55,1465043.0
2023-10-25 09:50:00,99.54,99.94,99.3,99.92,1427800.0,99.54,99.94,99.3,99.92,1427800.0
2023-10-25 10:00:00,99.91,100.2,99.5,100.15,1166555.0,99.91,100.2,99.5,100.15,1166555.0
2023-10-25 10:10:00,100.14,100.16,99.62,99.63,868915.0,100.14,100.16,99.62,99.63,868915.0
2023-10-25 10:20:00,99.63,99.93,99.54,99.57,892442.0,99.63,99.93,99.54,99.57,892442.0
2023-10-25 10:30:00,99.56,99.88,99.41,99.71,1086917.0,99.56,99.88,99.41,99.71,1086917.0
2023-10-25 10:40:00,99.69,99.79,99.41,99.62,992083.0,99.69,99.79,99.41,99.62,992083.0
2023-10-25 10:50:00,99.6,99.63,98.86,98.86,1330610.0,99.6,99.63,98.86,98.86,1330610.0
2023-10-25 11:00:00,98.86,99.37,98.85,99.16,1081167.0,98.86,99.37,98.85,99.16,1081167.0
2023-10-25 11:10:00,99.15,99.34,98.92,99.17,739913.0,99.15,99.34,98.92,99.17,739913.0
2023-10-25 11:20:00,99.16,99.25,98.47,98.82,1338566.0,99.16,99.25,98.47,98.82,1338566.0
2023-10-25 11:30:00,98.81,98.95,98.66,98.71,583542.0,98.81,98.95,98.66,98.71,583542.0
2023-10-25 11:40:00,98.71,98.88,98.39,98.42,824987.0,98.71,98.88,98.39,98.42,824987.0
2023-10-25 11:50:00,98.42,98.42,98.12,98.21,894462.0,98.42,98.42,98.12,98.21,894462.0
2023-10-25 12:00:00,98.2,98.31,97.98,98.03,874208.0,98.2,98.31,97.98,98.03,874208.0
2023-10-25 12:10:00,98.03,98.07,97.73,97.74,761915.0,98.03,98.07,97.73,97.74,761915.0
2023-10-25 12:20:00,97.74,97.95,97.54,97.88,965342.0,97.74,97.95,97.54,97.88,965342.0
2023-10-25 12:30:00,97.89,98.09,97.6,97.62,859668.0,97.89,98.09,97.6,97.62,859668.0
2023-10-25 12:40:00,97.62,97.62,96.96,97.11,1409847.0,97.62,97.62,96.96,97.11,1409847.0
2023-10-25 12:50:00,97.11,97.33,97.08,97.25,690440.0,97.11,97.33,97.08,97.25,690440.0
2023-10-25 13:00:00,97.24,97.35,96.67,96.88,1022458.0,97.24,97.35,96.67,96.88,1022458.0
2023-10-25 13:10:00,96.89,96.89,96.52,96.73,837650.0,96.89,96.89,96.52,96.73,837650.0
2023-10-25 13:20:00,96.73,96.73,96.3,96.47,847148.0,96.73,96.73,96.3,96.47,847148.0
2023-10-25 13:30:00,96.47,96.53,95.99,96.02,989255.0,96.47,96.53,95.99,96.02,989255.0
2023-10-25 13:40:00,96.02,96.04,95.62,95.65,1261771.0,96.02,96.04,95.62,95.65,1261771.0
2023-10-25 13:50:00,95.63,95.93,95.57,95.91,1208926.0,95.63,95.93,95.57,95.91,1208926.0
2023-10-25 14:00:00,95.92,96.28,95.91,96.19,1067730.0,95.92,96.28,95.91,96.19,1067730.0
2023-10-25 14:10:00,96.18,96.43,95.99,96.29,1095992.0,96.18,96.43,95.99,96.29,1095992.0
2023-10-25 14:20:00,96.29,96.36,96.1,96.14,822410.0,96.29,96.36,96.1,96.14,822410.0
2023-10-25 14:30:00,96.16,96.32,95.71,95.72,925255.0,96.16,96.32,95.71,95.72,925255.0
2023-10-25 14:40:00,95.72,95.82,95.48,95.53,998572.0,95.72,95.82,95.48,95.53,998572.0
2023-10-25 14:50:00,95.52,95.79,95.42,95.59,941872.0,95.52,95.79,95.42,95.59,941872.0
2023-10-25 15:00:00,95.59,95.77,95.23,95.42,1427596.0,95.59,95.77,95.23,95.42,1427596.0
2023-10-25 15:10:00,95.42,95.73,95.42,95.58,1267939.0,95.42,95.73,95.42,95.58,1267939.0
2023-10-25 15:20:00,95.57,96.05,95.55,96.03,1059192.0,95.57,96.05,95.55,96.03,1059192.0
2023-10-25 15:30:00,96.05,96.23,95.95,96.18,1167985.0,96.05,96.23,95.95,96.18,1167985.0
2023-10-25 15:40:00,96.18,96.19,95.79,96.07,1370690.0,96.18,96.19,95.79,96.07,1370690.0
2023-10-25 15:50:00,96.08,96.16,95.86,96.06,2345689.0,96.08,96.16,95.86,96.06,2345689.0
2023-10-26 09:30:00,95.98,97.52,95.78,96.18,2913181.0,95.98,97.52,95.78,96.18,2913181.0
2023-10-26 09:40:00,96.17,97.05,95.56,95.61,1963477.0,96.17,97.05,95.56,95.61,1963477.0
2023-10-26 09:50:00,95.61,95.77,95.15,95.59,1959653.0,95.61,95.77,95.15,95.59,1959653.0
2023-10-26 10:00:00,95.57,96.03,95.01,95.02,1646279.0,95.57,96.03,95.01,95.02,1646279.0
2023-10-26 10:10:00,95.04,95.4,94.07,94.07,1550742.0,95.04,95.4,94.07,94.07,1550742.0
2023-10-26 10:20:00,94.1,94.47,93.36,94.39,2404044.0,94.1,94.47,93.36,94.39,2404044.0
2023-10-26 10:30:00,94.37,94.58,93.87,94.18,1220702.0,94.37,94.58,93.87,94.18,1220702.0
2023-10-26 10:40:00,94.19,95.42,94.15,95.32,1557200.0,94.19,95.42,94.15,95.32,1557200.0
2023-10-26 10:50:00,95.31,95.44,94.97,95.06,1044087.0,95.31,95.44,94.97,95.06,1044087.0
2023-10-26 11:00:00,95.07,95.16,94.52,94.73,1140321.0,95.07,95.16,94.52,94.73,1140321.0
2023-10-26 11:10:00,94.74,94.98,94.36,94.38,985455.0,94.74,94.98,94.36,94.38,985455.0
2023-10-26 11:20:00,94.38,94.42,93.82,93.96,1069277.0,94.38,94.42,93.82,93.96,1069277.0
2023-10-26 11:30:00,93.95,94.46,93.91,94.2,720799.0,93.95,94.46,93.91,94.2,720799.0
2023-10-26 11:40:00,94.2,94.31,93.84,94.26,841379.0,94.2,94.31,93.84,94.26,841379.0
2023-10-26 11:50:00,94.26,94.75,94.21,94.62,688197.0,94.26,94.75,94.21,94.62,688197.0
2023-10-26 12:00:00,94.61,94.79,94.16,94.23,697939.0,94.61,94.79,94.16,94.23,697939.0
2023-10-26 12:10:00,94.24,94.29,93.67,93.68,658630.0,94.24,94.29,93.67,93.68,658630.0
2023-10-26 12:20:00,93.68,94.03,93.66,93.89,620055.0,93.68,94.03,93.66,93.89,620055.0
2023-10-26 12:30:00,93.9,93.96,93.44,93.45,638279.0,93.9,93.96,93.44,93.45,638279.0
2023-10-26 12:40:00,93.45,93.81,93.34,93.37,726564.0,93.45,93.81,93.34,93.37,726564.0
2023-10-26 12:50:00,93.38,93.5,93.18,93.22,766867.0,93.38,93.5,93.18,93.22,766867.0
2023-10-26 13:00:00,93.22,93.88,93.11,93.84,1220029.0,93.22,93.88,93.11,93.84,1220029.0
2023-10-26 13:10:00,93.84,94.17,93.78,93.95,607831.0,93.84,94.17,93.78,93.95,607831.0
2023-10-26 13:20:00,93.95,93.95,93.56,93.67,811423.0,93.95,93.95,93.56,93.67,811423.0
2023-10-26 13:30:00,93.67,93.92,93.45,93.84,611619.0,93.67,93.92,93.45,93.84,611619.0
2023-10-26 13:40:00,93.86,94.49,93.78,94.47,719149.0,93.86,94.49,93.78,94.47,719149.0
2023-10-26 13:50:00,94.45,94.57,94.12,94.28,616700.0,94.45,94.57,94.12,94.28,616700.0
2023-10-26 14:00:00,94.28,94.38,93.95,94.06,761330.0,94.28,94.38,93.95,94.06,761330.0
2023-10-26 14:10:00,94.06,94.3,93.97,94.08,593336.0,94.06,94.3,93.97,94.08,593336.0
2023-10-26 14:20:00,94.08,94.45,93.84,94.44,673273.0,94.08,94.45,93.84,94.44,673273.0
2023-10-26 14:30:00,94.44,94.8,94.3,94.58,624815.0,94.44,94.8,94.3,94.58,624815.0
2023-10-26 14:40:00,94.58,94.99,94.41,94.88,609443.0,94.58,94.99,94.41,94.88,609443.0
2023-10-26 14:50:00,94.88,95.14,94.81,95.13,694094.0,94.88,95.14,94.81,95.13,694094.0
2023-10-26 15:00:00,95.13,95.28,94.82,94.88,685974.0,95.13,95.28,94.82,94.88,685974.0
2023-10-26 15:10:00,94.88,94.89,94.48,94.63,689670.0,94.88,94.89,94.48,94.63,689670.0
2023-10-26 15:20:00,94.62,94.77,94.52,94.53,485470.0,94.62,94.77,94.52,94.53,485470.0
2023-10-26 15:30:00,94.52,94.57,93.84,93.91,1033074.0,94.52,94.57,93.84,93.91,1033074.0
2023-10-26 15:40:00,93.9,93.96,93.53,93.64,1056859.0,93.9,93.96,93.53,93.64,1056859.0
2023-10-26 15:50:00,93.66,94.01,93.6,93.63,1777464.0,93.66,94.01,93.6,93.63,1777464.0
2023-10-27 09:30:00,95.77,95.95,94.59,94.99,3012756.0,95.77,95.95,94.59,94.99,3012756.0
2023-10-27 09:40:00,94.99,95.66,94.69,94.89,1816063.0,94.99,95.66,94.69,94.89,1816063.0
2023-10-27 09:50:00,94.89,95.74,94.8,95.49,1846356.0,94.89,95.74,94.8,95.49,1846356.0
2023-10-27 10:00:00,95.49,95.68,94.91,95.05,1585300.0,95.49,95.68,94.91,95.05,1585300.0
2023-10-27 10:10:00,95.08,95.89,95.07,95.43,1294193.0,95.08,95.89,95.07,95.43,1294193.0
2023-10-27 10:20:00,95.46,96.45,95.42,95.91,1961361.0,95.46,96.45,95.42,95.91,1961361.0
2023-10-27 10:30:00,95.89,96.21,95.7,95.93,1226426.0,95.89,96.21,95.7,95.93,1226426.0
2023-10-27 10:40:00,95.93,95.97,95.51,95.69,1115115.0,95.93,95.97,95.51,95.69,1115115.0
2023-10-27 10:50:00,95.69,96.32,95.66,96.21,1260158.0,95.69,96.32,95.66,96.21,1260158.0
2023-10-27 11:00:00,96.21,96.38,95.93,96.22,914530.0,96.21,96.38,95.93,96.22,914530.0
2023-10-27 11:10:00,96.22,96.86,96.14,96.62,1535820.0,96.22,96.86,96.14,96.62,1535820.0
2023-10-27 11:20:00,96.64,97.14,96.52,96.81,1518413.0,96.64,97.14,96.52,96.81,1518413.0
2023-10-27 11:30:00,96.8,96.85,96.37,96.58,1255195.0,96.8,96.85,96.37,96.58,1255195.0
2023-10-27 11:40:00,96.58,96.65,96.17,96.43,892021.0,96.58,96.65,96.17,96.43,892021.0
2023-10-27 11:50:00,96.43,97.22,96.41,97.22,1307391.0,96.43,97.22,96.41,97.22,1307391.0
2023-10-27 12:00:00,97.22,97.35,96.92,97.09,1200673.0,97.22,97.35,96.92,97.09,1200673.0
2023-10-27 12:10:00,97.06,97.22,96.76,97.21,801567.0,97.06,97.22,96.76,97.21,801567.0
2023-10-27 12:20:00,97.2,97.23,96.61,96.83,701876.0,97.2,97.23,96.61,96.83,701876.0
2023-10-27 12:30:00,96.83,97.18,96.73,97.09,718213.0,96.83,97.18,96.73,97.09,718213.0
2023-10-27 12:40:00,97.09,97.14,96.79,96.86,579498.0,97.09,97.14,96.79,96.86,579498.0
2023-10-27 12:50:00,96.88,97.14,96.77,97.12,693915.0,96.88,97.14,96.77,97.12,693915.0
2023-10-27 13:00:00,97.12,97.19,96.46,96.58,875460.0,97.12,97.19,96.46,96.58,875460.0
2023-10-27 13:10:00,96.56,96.73,96.31,96.38,946282.0,96.56,96.73,96.31,96.38,946282.0
2023-10-27 13:20:00,96.38,96.71,96.33,96.54,746813.0,96.38,96.71,96.33,96.54,746813.0
2023-10-27 13:30:00,96.54,96.93,96.35,96.77,783175.0,96.54,96.93,96.35,96.77,783175.0
2023-10-27 13:40:00,96.76,96.94,96.6,96.81,704586.0,96.76,96.94,96.6,96.81,704586.0
2023-10-27 13:50:00,96.8,97.0,96.47,96.72,869311.0,96.8,97.0,96.47,96.72,869311.0
2023-10-27 14:00:00,96.73,96.84,96.32,96.34,798501.0,96.73,96.84,96.32,96.34,798501.0
2023-10-27 14:10:00,96.34,96.72,96.27,96.58,799157.0,96.34,96.72,96.27,96.58,799157.0
2023-10-27 14:20:00,96.58,96.63,96.26,96.53,622787.0,96.58,96.63,96.26,96.53,622787.0
2023-10-27 14:30:00,96.54,97.05,96.41,96.93,901734.0,96.54,97.05,96.41,96.93,901734.0
2023-10-27 14:40:00,96.94,97.03,96.64,96.67,732297.0,96.94,97.03,96.64,96.67,732297.0
2023-10-27 14:50:00,96.67,96.79,96.46,96.57,671776.0,96.67,96.79,96.46,96.57,671776.0
2023-10-27 15:00:00,96.56,96.69,96.36,96.58,750361.0,96.56,96.69,96.36,96.58,750361.0
2023-10-27 15:10:00,96.57,96.7,96.41,96.46,723103.0,96.57,96.7,96.41,96.46,723103.0
2023-10-27 15:20:00,96.45,96.51,96.13,96.17,948296.0,96.45,96.51,96.13,96.17,948296.0
2023-10-27 15:30:00,96.18,96.3,95.83,95.85,1129779.0,96.18,96.3,95.83,95.85,1129779.0
2023-10-27 15:40:00,95.86,96.14,95.8,96.12,1109662.0,95.86,96.14,95.8,96.12,1109662.0
2023-10-27 15:50:00,96.1,96.49,95.98,96.48,2087409.0,96.1,96.49,95.98,96.48,2087409.0
2023-10-30 09:30:00,96.17,96.46,95.46,96.28,2659153.0,96.17,96.46,95.46,96.28,2659153.0
2023-10-30 09:40:00,96.29,97.04,95.94,96.91,1953246.0,96.29,97.04,95.94,96.91,1953246.0
2023-10-30 09:50:00,96.92,96.92,95.85,96.31,1864648.0,96.92,96.92,95.85,96.31,1864648.0
2023-10-30 10:00:00,96.33,96.38,95.93,96.12,1098765.0,96.33,96.38,95.93,96.12,1098765.0
2023-10-30 10:10:00,96.11,96.26,95.29,95.36,1215808.0,96.11,96.26,95.29,95.36,1215808.0
2023-10-30 10:20:00,95.35,95.4,94.87,95.17,1160044.0,95.35,95.4,94.87,95.17,1160044.0
2023-10-30 10:30:00,95.17,95.31,94.94,95.22,797974.0,95.17,95.31,94.94,95.22,797974.0
2023-10-30 10:40:00,95.24,95.37,94.7,94.93,870470.0,95.24,95.37,94.7,94.93,870470.0
2023-10-30 10:50:00,94.92,95.63,94.92,95.24,1096920.0,94.92,95.63,94.92,95.24,1096920.0
2023-10-30 11:00:00,95.24,95.67,95.22,95.33,780737.0,95.24,95.67,95.22,95.33,780737.0
2023-10-30 11:10:00,95.33,95.49,94.93,95.2,647112.0,95.33,95.49,94.93,95.2,647112.0
2023-10-30 11:20:00,95.22,95.33,94.86,95.04,644777.0,95.22,95.33,94.86,95.04,644777.0
2023-10-30 11:30:00,95.04,95.34,94.91,94.95,796666.0,95.04,95.34,94.91,94.95,796666.0
2023-10-30 11:40:00,94.94,95.38,94.89,95.35,561959.0,94.94,95.38,94.89,95.35,561959.0
2023-10-30 11:50:00,95.34,95.82,95.27,95.79,771688.0,95.34,95.82,95.27,95.79,771688.0
2023-10-30 12:00:00,95.78,95.89,95.48,95.66,616698.0,95.78,95.89,95.48,95.66,616698.0
2023-10-30 12:10:00,95.66,95.74,95.3,95.32,539095.0,95.66,95.74,95.3,95.32,539095.0
2023-10-30 12:20:00,95.33,95.33,95.11,95.25,533770.0,95.33,95.33,95.11,95.25,533770.0
2023-10-30 12:30:00,95.25,95.63,95.23,95.4,660830.0,95.25,95.63,95.23,95.4,660830.0
2023-10-30 12:40:00,95.39,95.47,94.97,95.09,720416.0,95.39,95.47,94.97,95.09,720416.0
2023-10-30 12:50:00,95.09,95.23,94.93,95.11,708665.0,95.09,95.23,94.93,95.11,708665.0
2023-10-30 13:00:00,95.1,95.22,94.92,95.12,600731.0,95.1,95.22,94.92,95.12,600731.0
2023-10-30 13:10:00,95.11,95.21,94.89,94.98,444844.0,95.11,95.21,94.89,94.98,444844.0
2023-10-30 13:20:00,94.98,95.54,94.91,95.49,727152.0,94.98,95.54,94.91,95.49,727152.0
2023-10-30 13:30:00,95.49,95.67,95.37,95.59,594111.0,95.49,95.67,95.37,95.59,594111.0
2023-10-30 13:40:00,95.59,95.92,95.55,95.9,662023.0,95.59,95.92,95.55,95.9,662023.0
2023-10-30 13:50:00,95.9,96.28,95.89,96.2,879230.0,95.9,96.28,95.89,96.2,879230.0
2023-10-30 14:00:00,96.2,96.26,95.95,96.09,582729.0,96.2,96.26,95.95,96.09,582729.0
2023-10-30 14:10:00,96.1,96.17,95.8,95.97,547377.0,96.1,96.17,95.8,95.97,547377.0
2023-10-30 14:20:00,95.96,96.2,95.93,96.13,520546.0,95.96,96.2,95.93,96.13,520546.0
2023-10-30 14:30:00,96.14,96.62,96.12,96.48,873697.0,96.14,96.62,96.12,96.48,873697.0
2023-10-30 14:40:00,96.49,96.61,96.42,96.57,640578.0,96.49,96.61,96.42,96.57,640578.0
2023-10-30 14:50:00,96.57,96.59,96.36,96.54,493016.0,96.57,96.59,96.36,96.54,493016.0
2023-10-30 15:00:00,96.55,96.88,96.38,96.61,991879.0,96.55,96.88,96.38,96.61,991879.0
2023-10-30 15:10:00,96.61,96.68,96.51,96.63,551450.0,96.61,96.68,96.51,96.63,551450.0
2023-10-30 15:20:00,96.63,96.95,96.57,96.66,847612.0,96.63,96.95,96.57,96.66,847612.0
2023-10-30 15:30:00,96.65,96.72,96.49,96.66,1032178.0,96.65,96.72,96.49,96.66,1032178.0
2023-10-30 15:40:00,96.67,96.7,96.41,96.47,931126.0,96.67,96.7,96.41,96.47,931126.0
2023-10-30 15:50:00,96.48,96.52,96.15,96.17,1641186.0,96.48,96.52,96.15,96.17,1641186.0
2023-10-31 09:30:00,96.23,96.24,94.16,94.43,2421923.0,96.23,96.24,94.16,94.43,2421923.0
2023-10-31 09:40:00,94.44,95.25,94.07,95.21,2071076.0,94.44,95.25,94.07,95.21,2071076.0
2023-10-31 09:50:00,95.2,95.48,94.91,95.08,1497074.0,95.2,95.48,94.91,95.08,1497074.0
2023-10-31 10:00:00,95.09,95.38,94.85,95.25,1551503.0,95.09,95.38,94.85,95.25,1551503.0
2023-10-31 10:10:00,95.23,95.83,95.16,95.66,1569503.0,95.23,95.83,95.16,95.66,1569503.0
2023-10-31 10:20:00,95.66,96.12,95.57,96.03,1493641.0,95.66,96.12,95.57,96.03,1493641.0
2023-10-31 10:30:00,96.04,96.18,95.27,95.29,1221471.0,96.04,96.18,95.27,95.29,1221471.0
2023-10-31 10:40:00,95.3,96.18,95.21,96.04,1296070.0,95.3,96.18,95.21,96.04,1296070.0
2023-10-31 10:50:00,96.05,97.27,96.04,97.09,2351371.0,96.05,97.27,96.04,97.09,2351371.0
2023-10-31 11:00:00,97.09,97.49,96.93,97.28,1665886.0,97.09,97.49,96.93,97.28,1665886.0
2023-10-31 11:10:00,97.28,97.3,96.64,96.8,1137837.0,97.28,97.3,96.64,96.8,1137837.0
2023-10-31 11:20:00,96.8,96.81,96.3,96.31,1074966.0,96.8,96.81,96.3,96.31,1074966.0
2023-10-31 11:30:00,96.33,96.98,96.22,96.69,1357938.0,96.33,96.98,96.22,96.69,1357938.0
2023-10-31 11:40:00,96.68,96.73,96.02,96.06,1011610.0,96.68,96.73,96.02,96.06,1011610.0
2023-10-31 11:50:00,96.03,96.55,95.97,96.54,961594.0,96.03,96.55,95.97,96.54,961594.0
2023-10-31 12:00:00,96.52,97.04,96.43,96.95,2297373.0,96.52,97.04,96.43,96.95,2297373.0
2023-10-31 12:10:00,96.94,96.94,96.51,96.54,1028199.0,96.94,96.94,96.51,96.54,1028199.0
2023-10-31 12:20:00,96.53,97.1,96.46,97.04,1077612.0,96.53,97.1,96.46,97.04,1077612.0
2023-10-31 12:30:00,97.05,97.55,96.79,97.5,1557017.0,97.05,97.55,96.79,97.5,1557017.0
2023-10-31 12:40:00,97.51,97.67,97.29,97.66,1464364.0,97.51,97.67,97.29,97.66,1464364.0
2023-10-31 12:50:00,97.67,97.71,97.39,97.69,1044163.0,97.67,97.71,97.39,97.69,1044163.0
2023-10-31 13:00:00,97.7,97.76,97.35,97.39,1112189.0,97.7,97.76,97.35,97.39,1112189.0
2023-10-31 13:10:00,97.39,97.49,97.11,97.37,992386.0,97.39,97.49,97.11,97.37,992386.0
2023-10-31 13:20:00,97.38,97.52,97.14,97.24,814766.0,97.38,97.52,97.14,97.24,814766.0
2023-10-31 13:30:00,97.25,97.65,97.22,97.58,948134.0,97.25,97.65,97.22,97.58,948134.0
2023-10-31 13:40:00,97.57,97.92,97.48,97.67,1058541.0,97.57,97.92,97.48,97.67,1058541.0
2023-10-31 13:50:00,97.68,98.14,97.56,98.04,1151808.0,97.68,98.14,97.56,98.04,1151808.0
2023-10-31 14:00:00,98.03,98.27,98.01,98.13,1155965.0,98.03,98.27,98.01,98.13,1155965.0
2023-10-31 14:10:00,98.13,98.38,98.04,98.19,1235227.0,98.13,98.38,98.04,98.19,1235227.0
2023-10-31 14:20:00,98.19,98.24,97.84,97.84,1133172.0,98.19,98.24,97.84,97.84,1133172.0
2023-10-31 14:30:00,97.84,98.32,97.83,98.21,1041885.0,97.84,98.32,97.83,98.21,1041885.0
2023-10-31 14:40:00,98.2,98.37,98.13,98.18,1045579.0,98.2,98.37,98.13,98.18,1045579.0
2023-10-31 14:50:00,98.19,98.43,98.06,98.27,1101844.0,98.19,98.43,98.06,98.27,1101844.0
2023-10-31 15:00:00,98.28,98.68,98.26,98.47,1336877.0,98.28,98.68,98.26,98.47,1336877.0
2023-10-31 15:10:00,98.48,98.54,98.27,98.47,1089037.0,98.48,98.54,98.27,98.47,1089037.0
2023-10-31 15:20:00,98.48,98.5,98.14,98.4,1312678.0,98.48,98.5,98.14,98.4,1312678.0
2023-10-31 15:30:00,98.4,98.59,98.25,98.41,1532594.0,98.4,98.59,98.25,98.41,1532594.0
2023-10-31 15:40:00,98.4,98.66,98.28,98.32,1968634.0,98.4,98.66,98.28,98.32,1968634.0
2023-10-31 15:50:00,98.32,98.82,98.09,98.51,4036216.0,98.32,98.82,98.09,98.51,4036216.0
2023-11-01 09:30:00,98.58,101.83,98.5,100.72,9503399.0,98.58,101.83,98.5,100.72,9503399.0
2023-11-01 09:40:00,100.7,102.84,100.27,102.59,7254194.0,100.7,102.84,100.27,102.59,7254194.0
2023-11-01 09:50:00,102.59,103.14,102.07,102.32,4847810.0,102.59,103.14,102.07,102.32,4847810.0
2023-11-01 10:00:00,102.34,103.32,102.32,103.1,3805369.0,102.34,103.32,102.32,103.1,3805369.0
2023-11-01 10:10:00,103.1,103.5,102.83,103.13,3598792.0,103.1,103.5,102.83,103.13,3598792.0
2023-11-01 10:20:00,103.12,104.35,103.11,104.33,3716054.0,103.12,104.35,103.11,104.33,3716054.0
2023-11-01 10:30:00,104.33,104.84,104.21,104.81,3192439.0,104.33,104.84,104.21,104.81,3192439.0
2023-11-01 10:40:00,104.83,105.34,104.62,105.25,3500290.0,104.83,105.34,104.62,105.25,3500290.0
2023-11-01 10:50:00,105.26,106.15,105.12,106.01,4397053.0,105.26,106.15,105.12,106.01,4397053.0
2023-11-01 11:00:00,106.01,106.48,105.65,105.77,4452626.0,106.01,106.48,105.65,105.77,4452626.0
2023-11-01 11:10:00,105.77,106.13,105.26,105.6,3378719.0,105.77,106.13,105.26,105.6,3378719.0
2023-11-01 11:20:00,105.6,106.09,105.2,106.05,2932382.0,105.6,106.09,105.2,106.05,2932382.0
2023-11-01 11:30:00,106.06,106.3,105.84,105.94,2041831.0,106.06,106.3,105.84,105.94,2041831.0
2023-11-01 11:40:00,105.95,106.65,105.67,105.78,2783734.0,105.95,106.65,105.67,105.78,2783734.0
2023-11-01 11:50:00,105.79,106.22,105.52,106.01,2160036.0,105.79,106.22,105.52,106.01,2160036.0
2023-11-01 12:00:00,106.01,106.84,105.88,106.8,2300155.0,106.01,106.84,105.88,106.8,2300155.0
2023-11-01 12:10:00,106.79,106.94,106.01,106.1,2074013.0,106.79,106.94,106.01,106.1,2074013.0
2023-11-01 12:20:00,106.1,106.15,105.77,105.99,1848659.0,106.1,106.15,105.77,105.99,1848659.0
2023-11-01 12:30:00,105.99,106.21,105.54,105.82,1897428.0,105.99,106.21,105.54,105.82,1897428.0
2023-11-01 12:40:00,105.83,105.94,105.31,105.9,2114374.0,105.83,105.94,105.31,105.9,2114374.0
2023-11-01 12:50:00,105.89,106.43,105.89,106.37,2017370.0,105.89,106.43,105.89,106.37,2017370.0
2023-11-01 13:00:00,106.35,106.7,106.01,106.66,1752522.0,106.35,106.7,106.01,106.66,1752522.0
2023-11-01 13:10:00,106.67,106.95,106.53,106.92,1984373.0,106.67,106.95,106.53,106.92,1984373.0
2023-11-01 13:20:00,106.92,106.93,106.43,106.66,1451454.0,106.92,106.93,106.43,106.66,1451454.0
2023-11-01 13:30:00,106.65,107.1,106.54,106.89,1782540.0,106.65,107.1,106.54,106.89,1782540.0
2023-11-01 13:40:00,106.91,107.22,106.5,106.62,1718881.0,106.91,107.22,106.5,106.62,1718881.0
2023-11-01 13:50:00,106.63,106.82,106.5,106.8,1002872.0,106.63,106.82,106.5,106.8,1002872.0
2023-11-01 14:00:00,106.81,107.14,106.47,106.55,1990903.0,106.81,107.14,106.47,106.55,1990903.0
2023-11-01 14:10:00,106.55,106.75,106.06,106.2,2215280.0,106.55,106.75,106.06,106.2,2215280.0
2023-11-01 14:20:00,106.18,106.65,106.17,106.54,1521222.0,106.18,106.65,106.17,106.54,1521222.0
2023-11-01 14:30:00,106.54,107.19,106.31,106.48,2416935.0,106.54,107.19,106.31,106.48,2416935.0
2023-11-01 14:40:00,106.48,106.54,105.79,106.08,2862704.0,106.48,106.54,105.79,106.08,2862704.0
2023-11-01 14:50:00,106.09,107.18,106.08,106.97,2581870.0,106.09,107.18,106.08,106.97,2581870.0
2023-11-01 15:00:00,106.97,107.53,106.92,107.41,3056906.0,106.97,107.53,106.92,107.41,3056906.0
2023-11-01 15:10:00,107.4,107.74,107.33,107.53,2235782.0,107.4,107.74,107.33,107.53,2235782.0
2023-11-01 15:20:00,107.54,108.0,107.45,107.74,2448355.0,107.54,108.0,107.45,107.74,2448355.0
2023-11-01 15:30:00,107.72,108.1,107.56,107.71,2453231.0,107.72,108.1,107.56,107.71,2453231.0
2023-11-01 15:40:00,107.71,108.08,107.6,107.99,2359066.0,107.71,108.08,107.6,107.99,2359066.0
2023-11-01 15:50:00,107.99,108.15,107.86,108.1,4332212.0,107.99,108.15,107.86,108.1,4332212.0
2023-11-02 09:30:00,107.91,108.1,106.25,107.8,4937939.0,107.91,108.1,106.25,107.8,4937939.0
2023-11-02 09:40:00,107.81,108.58,106.47,107.33,4330380.0,107.81,108.58,106.47,107.33,4330380.0
2023-11-02 09:50:00,107.29,107.39,105.91,106.84,3138879.0,107.29,107.39,105.91,106.84,3138879.0
2023-11-02 10:00:00,106.85,108.03,106.5,107.99,2467130.0,106.85,108.03,106.5,107.99,2467130.0
2023-11-02 10:10:00,107.98,108.23,107.07,108.2,2515927.0,107.98,108.23,107.07,108.2,2515927.0
2023-11-02 10:20:00,108.22,109.33,107.83,109.33,2887311.0,108.22,109.33,107.83,109.33,2887311.0
2023-11-02 10:30:00,109.34,109.41,108.64,109.24,2512715.0,109.34,109.41,108.64,109.24,2512715.0
2023-11-02 10:40:00,109.24,109.39,108.75,108.81,1716554.0,109.24,109.39,108.75,108.81,1716554.0
2023-11-02 10:50:00,108.82,108.97,107.63,107.89,2104328.0,108.82,108.97,107.63,107.89,2104328.0
2023-11-02 11:00:00,107.9,108.38,107.31,107.46,1973543.0,107.9,108.38,107.31,107.46,1973543.0
2023-11-02 11:10:00,107.46,108.04,107.44,108.03,1267282.0,107.46,108.04,107.44,108.03,1267282.0
2023-11-02 11:20:00,108.03,108.3,107.92,108.01,1125401.0,108.03,108.3,107.92,108.01,1125401.0
2023-11-02 11:30:00,108.02,108.16,107.61,107.82,1026956.0,108.02,108.16,107.61,107.82,1026956.0
2023-11-02 11:40:00,107.83,108.07,107.6,107.95,900101.0,107.83,108.07,107.6,107.95,900101.0
2023-11-02 11:50:00,107.96,108.15,107.44,107.52,990770.0,107.96,108.15,107.44,107.52,990770.0
2023-11-02 12:00:00,107.53,107.71,107.35,107.59,897138.0,107.53,107.71,107.35,107.59,897138.0
2023-11-02 12:10:00,107.59,107.79,107.15,107.39,1122668.0,107.59,107.79,107.15,107.39,1122668.0
2023-11-02 12:20:00,107.4,107.4,107.08,107.31,905546.0,107.4,107.4,107.08,107.31,905546.0
2023-11-02 12:30:00,107.3,107.8,107.15,107.74,1266108.0,107.3,107.8,107.15,107.74,1266108.0
2023-11-02 12:40:00,107.73,107.74,107.36,107.45,1078434.0,107.73,107.74,107.36,107.45,1078434.0
2023-11-02 12:50:00,107.45,107.8,107.41,107.6,801703.0,107.45,107.8,107.41,107.6,801703.0
2023-11-02 13:00:00,107.59,107.68,107.36,107.48,689176.0,107.59,107.68,107.36,107.48,689176.0
2023-11-02 13:10:00,107.47,107.73,107.45,107.66,635599.0,107.47,107.73,107.45,107.66,635599.0
2023-11-02 13:20:00,107.66,107.99,107.56,107.99,710231.0,107.66,107.99,107.56,107.99,710231.0
2023-11-02 13:30:00,107.99,108.18,107.85,108.02,779989.0,107.99,108.18,107.85,108.02,779989.0
2023-11-02 13:40:00,108.02,108.05,107.81,107.99,551208.0,108.02,108.05,107.81,107.99,551208.0
2023-11-02 13:50:00,107.96,108.36,107.93,108.13,1012464.0,107.96,108.36,107.93,108.13,1012464.0
2023-11-02 14:00:00,108.15,108.15,107.91,108.01,547468.0,108.15,108.15,107.91,108.01,547468.0
2023-11-02 14:10:00,108.02,108.02,107.76,107.9,664603.0,108.02,108.02,107.76,107.9,664603.0
2023-11-02 14:20:00,107.91,108.1,107.87,108.06,636780.0,107.91,108.1,107.87,108.06,636780.0
2023-11-02 14:30:00,108.07,108.19,108.0,108.07,629260.0,108.07,108.19,108.0,108.07,629260.0
2023-11-02 14:40:00,108.07,108.23,107.85,107.93,781318.0,108.07,108.23,107.85,107.93,781318.0
2023-11-02 14:50:00,107.92,108.24,107.78,108.23,736355.0,107.92,108.24,107.78,108.23,736355.0
2023-11-02 15:00:00,108.23,108.54,108.06,108.5,1062447.0,108.23,108.54,108.06,108.5,1062447.0
2023-11-02 15:10:00,108.49,108.59,108.32,108.46,910261.0,108.49,108.59,108.32,108.46,910261.0
2023-11-02 15:20:00,108.45,108.54,108.17,108.2,738682.0,108.45,108.54,108.17,108.2,738682.0
2023-11-02 15:30:00,108.2,108.57,108.1,108.55,911908.0,108.2,108.57,108.1,108.55,911908.0
2023-11-02 15:40:00,108.55,108.55,108.13,108.2,951513.0,108.55,108.55,108.13,108.2,951513.0
2023-11-02 15:50:00,108.21,108.28,107.77,107.84,2118237.0,108.21,108.28,107.77,107.84,2118237.0
2023-11-03 09:30:00,109.05,109.54,107.86,107.86,2539077.0,109.05,109.54,107.86,107.86,2539077.0
2023-11-03 09:40:00,107.88,109.31,107.86,108.9,2543623.0,107.88,109.31,107.86,108.9,2543623.0
2023-11-03 09:50:00,108.91,110.02,108.75,109.75,2263544.0,108.91,110.02,108.75,109.75,2263544.0
2023-11-03 10:00:00,109.76,110.14,109.6,109.76,2143018.0,109.76,110.14,109.6,109.76,2143018.0
2023-11-03 10:10:00,109.78,110.37,109.64,110.19,1963399.0,109.78,110.37,109.64,110.19,1963399.0
2023-11-03 10:20:00,110.21,110.27,109.39,109.59,1560512.0,110.21,110.27,109.39,109.59,1560512.0
2023-11-03 10:30:00,109.58,110.38,109.55,110.13,1603058.0,109.58,110.38,109.55,110.13,1603058.0
2023-11-03 10:40:00,110.13,111.06,110.01,111.04,2495127.0,110.13,111.06,110.01,111.04,2495127.0
2023-11-03 10:50:00,111.04,111.05,110.42,110.8,1326824.0,111.04,111.05,110.42,110.8,1326824.0
2023-11-03 11:00:00,110.8,111.18,110.61,110.7,1505212.0,110.8,111.18,110.61,110.7,1505212.0
2023-11-03 11:10:00,110.7,110.7,110.4,110.56,750498.0,110.7,110.7,110.4,110.56,750498.0
2023-11-03 11:20:00,110.57,111.07,110.34,110.8,1162620.0,110.57,111.07,110.34,110.8,1162620.0
2023-11-03 11:30:00,110.8,110.99,110.72,110.81,695478.0,110.8,110.99,110.72,110.81,695478.0
2023-11-03 11:40:00,110.79,110.89,110.62,110.67,721588.0,110.79,110.89,110.62,110.67,721588.0
2023-11-03 11:50:00,110.66,110.96,110.57,110.75,769351.0,110.66,110.96,110.57,110.75,769351.0
2023-11-03 12:00:00,110.75,110.87,110.58,110.73,606917.0,110.75,110.87,110.58,110.73,606917.0
2023-11-03 12:10:00,110.72,111.08,110.49,111.04,915429.0,110.72,111.08,110.49,111.04,915429.0
2023-11-03 12:20:00,111.05,111.17,110.88,111.06,760202.0,111.05,111.17,110.88,111.06,760202.0
2023-11-03 12:30:00,111.06,111.5,111.06,111.19,1779644.0,111.06,111.5,111.06,111.19,1779644.0
2023-11-03 12:40:00,111.2,111.41,111.1,111.32,878279.0,111.2,111.41,111.1,111.32,878279.0
2023-11-03 12:50:00,111.33,111.68,111.31,111.62,1099338.0,111.33,111.68,111.31,111.62,1099338.0
2023-11-03 13:00:00,111.62,111.97,111.57,111.93,1335335.0,111.62,111.97,111.57,111.93,1335335.0
2023-11-03 13:10:00,111.93,112.0,111.57,111.65,1053875.0,111.93,112.0,111.57,111.65,1053875.0
2023-11-03 13:20:00,111.64,111.67,111.29,111.67,1191100.0,111.64,111.67,111.29,111.67,1191100.0
2023-11-03 13:30:00,111.65,112.01,111.65,111.94,1253190.0,111.65,112.01,111.65,111.94,1253190.0
2023-11-03 13:40:00,111.94,112.24,111.84,112.15,1378542.0,111.94,112.24,111.84,112.15,1378542.0
2023-11-03 13:50:00,112.13,112.45,112.02,112.38,1100968.0,112.13,112.45,112.02,112.38,1100968.0
2023-11-03 14:00:00,112.38,112.45,112.16,112.35,1170081.0,112.38,112.45,112.16,112.35,1170081.0
2023-11-03 14:10:00,112.35,112.9,112.26,112.89,1318993.0,112.35,112.9,112.26,112.89,1318993.0
2023-11-03 14:20:00,112.9,113.21,112.73,113.18,2218491.0,112.9,113.21,112.73,113.18,2218491.0
2023-11-03 14:30:00,113.19,113.39,113.0,113.22,1307994.0,113.19,113.39,113.0,113.22,1307994.0
2023-11-03 14:40:00,113.21,113.26,112.92,112.96,1015400.0,113.21,113.26,112.92,112.96,1015400.0
2023-11-03 14:50:00,112.97,113.12,112.76,113.06,1318295.0,112.97,113.12,112.76,113.06,1318295.0
2023-11-03 15:00:00,113.06,113.28,112.94,112.95,1123252.0,113.06,113.28,112.94,112.95,1123252.0
2023-11-03 15:10:00,112.95,113.17,112.84,112.98,915821.0,112.95,113.17,112.84,112.98,915821.0
2023-11-03 15:20:00,112.98,113.16,112.85,112.88,1069728.0,112.98,113.16,112.85,112.88,1069728.0
2023-11-03 15:30:00,112.88,112.95,112.54,112.77,1445707.0,112.88,112.95,112.54,112.77,1445707.0
2023-11-03 15:40:00,112.77,112.79,112.61,112.63,1155588.0,112.77,112.79,112.61,112.63,1155588.0
2023-11-03 15:50:00,112.62,112.71,112.12,112.23,3151182.0,112.62,112.71,112.12,112.23,3151182.0
2023-11-06 09:30:00,112.6,112.88,111.44,112.59,2926632.0,112.6,112.88,111.44,112.59,2926632.0
2023-11-06 09:40:00,112.59,113.08,111.45,111.66,3034899.0,112.59,113.08,111.45,111.66,3034899.0
2023-11-06 09:50:00,111.66,111.91,111.23,111.45,1847368.0,111.66,111.91,111.23,111.45,1847368.0
2023-11-06 10:00:00,111.47,112.0,111.44,111.62,1210385.0,111.47,112.0,111.44,111.62,1210385.0
2023-11-06 10:10:00,111.63,111.65,110.87,111.47,1807750.0,111.63,111.65,110.87,111.47,1807750.0
2023-11-06 10:20:00,111.48,112.0,111.41,111.99,1212843.0,111.48,112.0,111.41,111.99,1212843.0
2023-11-06 10:30:00,111.99,112.13,111.73,112.12,1217051.0,111.99,112.13,111.73,112.12,1217051.0
2023-11-06 10:40:00,112.12,112.52,112.0,112.15,1491181.0,112.12,112.52,112.0,112.15,1491181.0
2023-11-06 10:50:00,112.15,112.48,111.72,111.76,1356016.0,112.15,112.48,111.72,111.76,1356016.0
2023-11-06 11:00:00,111.76,111.87,111.53,111.74,1058231.0,111.76,111.87,111.53,111.74,1058231.0
2023-11-06 11:10:00,111.72,111.82,111.41,111.71,852509.0,111.72,111.82,111.41,111.71,852509.0
2023-11-06 11:20:00,111.71,111.75,111.42,111.53,700288.0,111.71,111.75,111.42,111.53,700288.0
2023-11-06 11:30:00,111.54,111.69,111.37,111.39,586507.0,111.54,111.69,111.37,111.39,586507.0
2023-11-06 11:40:00,111.4,111.53,111.24,111.29,614069.0,111.4,111.53,111.24,111.29,614069.0
2023-11-06 11:50:00,111.3,111.59,111.25,111.56,658153.0,111.3,111.59,111.25,111.56,658153.0
2023-11-06 12:00:00,111.56,111.57,111.28,111.49,531915.0,111.56,111.57,111.28,111.49,531915.0
2023-11-06 12:10:00,111.5,111.54,111.21,111.23,601693.0,111.5,111.54,111.21,111.23,601693.0
2023-11-06 12:20:00,111.24,111.49,111.07,111.47,737283.0,111.24,111.49,111.07,111.47,737283.0
2023-11-06 12:30:00,111.46,111.78,111.44,111.64,746873.0,111.46,111.78,111.44,111.64,746873.0
2023-11-06 12:40:00,111.65,111.65,111.17,111.32,565055.0,111.65,111.65,111.17,111.32,565055.0
2023-11-06 12:50:00,111.31,111.31,110.97,111.18,861893.0,111.31,111.31,110.97,111.18,861893.0
2023-11-06 13:00:00,111.19,111.25,110.68,110.72,995430.0,111.19,111.25,110.68,110.72,995430.0
2023-11-06 13:10:00,110.72,110.87,110.36,110.4,856730.0,110.72,110.87,110.36,110.4,856730.0
2023-11-06 13:20:00,110.4,110.49,110.22,110.42,805699.0,110.4,110.49,110.22,110.42,805699.0
2023-11-06 13:30:00,110.41,110.91,110.37,110.88,791765.0,110.41,110.91,110.37,110.88,791765.0
2023-11-06 13:40:00,110.88,110.94,110.61,110.66,666539.0,110.88,110.94,110.61,110.66,666539.0
2023-11-06 13:50:00,110.66,110.72,110.33,110.63,634919.0,110.66,110.72,110.33,110.63,634919.0
2023-11-06 14:00:00,110.63,110.67,110.38,110.54,579478.0,110.63,110.67,110.38,110.54,579478.0
2023-11-06 14:10:00,110.53,110.67,110.4,110.63,638279.0,110.53,110.67,110.4,110.63,638279.0
2023-11-06 14:20:00,110.63,110.86,110.54,110.85,610216.0,110.63,110.86,110.54,110.85,610216.0
2023-11-06 14:30:00,110.84,111.0,110.82,110.93,702350.0,110.84,111.0,110.82,110.93,702350.0
2023-11-06 14:40:00,110.93,111.37,110.88,111.09,1265243.0,110.93,111.37,110.88,111.09,1265243.0
2023-11-06 14:50:00,111.09,111.4,111.07,111.39,796311.0,111.09,111.4,111.07,111.39,796311.0
2023-11-06 15:00:00,111.38,111.42,111.01,111.12,896190.0,111.38,111.42,111.01,111.12,896190.0
2023-11-06 15:10:00,111.12,111.37,111.04,111.34,629992.0,111.12,111.37,111.04,111.34,629992.0
2023-11-06 15:20:00,111.33,111.34,111.07,111.22,598067.0,111.33,111.34,111.07,111.22,598067.0
2023-11-06 15:30:00,111.22,111.46,111.16,111.31,650432.0,111.22,111.46,111.16,111.31,650432.0
2023-11-06 15:40:00,111.3,111.5,111.27,111.48,773133.0,111.3,111.5,111.27,111.48,773133.0
2023-11-06 15:50:00,111.47,111.81,111.46,111.77,1582863.0,111.47,111.81,111.46,111.77,1582863.0
2023-11-07 09:30:00,111.89,112.28,111.22,111.38,2180525.0,111.89,112.28,111.22,111.38,2180525.0
2023-11-07 09:40:00,111.43,112.23,111.28,111.43,1997457.0,111.43,112.23,111.28,111.43,1997457.0
2023-11-07 09:50:00,111.41,112.42,111.34,112.31,1631780.0,111.41,112.42,111.34,112.31,1631780.0
2023-11-07 10:00:00,112.3,113.22,112.29,112.71,2885039.0,112.3,113.22,112.29,112.71,2885039.0
2023-11-07 10:10:00,112.72,113.66,112.6,113.55,2224575.0,112.72,113.66,112.6,113.55,2224575.0
2023-11-07 10:20:00,113.57,113.76,113.3,113.67,1734382.0,113.57,113.76,113.3,113.67,1734382.0
2023-11-07 10:30:00,113.67,114.04,113.55,113.81,1594750.0,113.67,114.04,113.55,113.81,1594750.0
2023-11-07 10:40:00,113.81,114.36,113.64,114.32,1645963.0,113.81,114.36,113.64,114.32,1645963.0
2023-11-07 10:50:00,114.31,114.5,114.13,114.42,1355437.0,114.31,114.5,114.13,114.42,1355437.0
2023-11-07 11:00:00,114.43,114.59,114.0,114.43,1546434.0,114.43,114.59,114.0,114.43,1546434.0
2023-11-07 11:10:00,114.44,114.65,114.04,114.05,942799.0,114.44,114.65,114.04,114.05,942799.0
2023-11-07 11:20:00,114.05,114.09,113.68,113.81,970491.0,114.05,114.09,113.68,113.81,970491.0
2023-11-07 11:30:00,113.81,114.1,113.74,113.84,992250.0,113.81,114.1,113.74,113.84,992250.0
2023-11-07 11:40:00,113.83,113.9,113.27,113.51,1140511.0,113.83,113.9,113.27,113.51,1140511.0
2023-11-07 11:50:00,113.5,113.67,113.4,113.61,636449.0,113.5,113.67,113.4,113.61,636449.0
2023-11-07 12:00:00,113.61,113.65,113.06,113.23,962923.0,113.61,113.65,113.06,113.23,962923.0
2023-11-07 12:10:00,113.24,113.37,113.1,113.14,524701.0,113.24,113.37,113.1,113.14,524701.0
2023-11-07 12:20:00,113.15,113.2,112.81,112.94,1095219.0,113.15,113.2,112.81,112.94,1095219.0
2023-11-07 12:30:00,112.95,113.37,112.86,113.37,943667.0,112.95,113.37,112.86,113.37,943667.0
2023-11-07 12:40:00,113.35,113.52,113.11,113.16,723213.0,113.35,113.52,113.11,113.16,723213.0
2023-11-07 12:50:00,113.14,113.36,113.14,113.32,602749.0,113.14,113.36,113.14,113.32,602749.0
2023-11-07 13:00:00,113.32,113.53,113.21,113.43,684066.0,113.32,113.53,113.21,113.43,684066.0
2023-11-07 13:10:00,113.43,113.82,113.4,113.8,937346.0,113.43,113.82,113.4,113.8,937346.0
2023-11-07 13:20:00,113.79,113.85,113.64,113.67,768100.0,113.79,113.85,113.64,113.67,768100.0
2023-11-07 13:30:00,113.68,113.95,113.65,113.76,649687.0,113.68,113.95,113.65,113.76,649687.0
2023-11-07 13:40:00,113.76,113.92,113.58,113.82,590902.0,113.76,113.92,113.58,113.82,590902.0
2023-11-07 13:50:00,113.81,113.85,113.58,113.6,410294.0,113.81,113.85,113.58,113.6,410294.0
2023-11-07 14:00:00,113.61,113.85,113.6,113.7,472550.0,113.61,113.85,113.6,113.7,472550.0
2023-11-07 14:10:00,113.69,113.89,113.64,113.84,416984.0,113.69,113.89,113.64,113.84,416984.0
2023-11-07 14:20:00,113.83,113.93,113.72,113.77,451650.0,113.83,113.93,113.72,113.77,451650.0
2023-11-07 14:30:00,113.77,114.06,113.77,113.86,669294.0,113.77,114.06,113.77,113.86,669294.0
2023-11-07 14:40:00,113.87,113.9,113.44,113.57,791986.0,113.87,113.9,113.44,113.57,791986.0
2023-11-07 14:50:00,113.58,113.75,113.44,113.71,579208.0,113.58,113.75,113.44,113.71,579208.0
2023-11-07 15:00:00,113.72,113.73,113.24,113.49,864319.0,113.72,113.73,113.24,113.49,864319.0
2023-11-07 15:10:00,113.49,113.65,113.45,113.63,623719.0,113.49,113.65,113.45,113.63,623719.0
2023-11-07 15:20:00,113.63,113.99,113.51,113.96,905292.0,113.63,113.99,113.51,113.96,905292.0
2023-11-07 15:30:00,113.97,114.05,113.89,114.04,520662.0,113.97,114.05,113.89,114.04,520662.0
2023-11-07 15:40:00,114.04,114.04,113.73,113.78,828475.0,114.04,114.04,113.73,113.78,828475.0
2023-11-07 15:50:00,113.77,113.79,113.31,113.46,1651953.0,113.77,113.79,113.31,113.46,1651953.0
2023-11-08 09:30:00,113.55,114.98,112.92,114.93,3059918.0,113.55,114.98,112.92,114.93,3059918.0
2023-11-08 09:40:00,114.93,115.32,114.31,114.4,2672762.0,114.93,115.32,114.31,114.4,2672762.0
2023-11-08 09:50:00,114.42,115.15,114.06,114.24,1972383.0,114.42,115.15,114.06,114.24,1972383.0
2023-11-08 10:00:00,114.24,114.46,113.8,114.2,1530698.0,114.24,114.46,113.8,114.2,1530698.0
2023-11-08 10:10:00,114.19,114.32,113.72,113.89,1222264.0,114.19,114.32,113.72,113.89,1222264.0
2023-11-08 10:20:00,113.91,113.93,113.51,113.8,1097473.0,113.91,113.93,113.51,113.8,1097473.0
2023-11-08 10:30:00,113.77,113.95,113.3,113.3,1055042.0,113.77,113.95,113.3,113.3,1055042.0
2023-11-08 10:40:00,113.31,113.49,113.1,113.35,1174308.0,113.31,113.49,113.1,113.35,1174308.0
2023-11-08 10:50:00,113.34,113.6,113.11,113.26,1030357.0,113.34,113.6,113.11,113.26,1030357.0
2023-11-08 11:00:00,113.28,113.65,113.21,113.43,842604.0,113.28,113.65,113.21,113.43,842604.0
2023-11-08 11:10:00,113.42,113.76,113.41,113.75,744785.0,113.42,113.76,113.41,113.75,744785.0
2023-11-08 11:20:00,113.74,113.76,113.3,113.37,609073.0,113.74,113.76,113.3,113.37,609073.0
2023-11-08 11:30:00,113.39,113.78,113.33,113.65,689601.0,113.39,113.78,113.33,113.65,689601.0
2023-11-08 11:40:00,113.66,113.96,113.54,113.83,613698.0,113.66,113.96,113.54,113.83,613698.0
2023-11-08 11:50:00,113.83,113.88,113.57,113.6,447772.0,113.83,113.88,113.57,113.6,447772.0
2023-11-08 12:00:00,113.59,113.67,113.03,113.19,720043.0,113.59,113.67,113.03,113.19,720043.0
2023-11-08 12:10:00,113.19,113.48,113.16,113.42,459120.0,113.19,113.48,113.16,113.42,459120.0
2023-11-08 12:20:00,113.42,113.51,113.3,113.42,429700.0,113.42,113.51,113.3,113.42,429700.0
2023-11-08 12:30:00,113.38,113.51,113.23,113.49,475677.0,113.38,113.51,113.23,113.49,475677.0
2023-11-08 12:40:00,113.5,113.56,113.31,113.41,421637.0,113.5,113.56,113.31,113.41,421637.0
2023-11-08 12:50:00,113.41,113.46,113.24,113.29,391254.0,113.41,113.46,113.24,113.29,391254.0
2023-11-08 13:00:00,113.28,113.65,113.16,113.61,732949.0,113.28,113.65,113.16,113.61,732949.0
2023-11-08 13:10:00,113.62,113.64,113.34,113.38,552739.0,113.62,113.64,113.34,113.38,552739.0
2023-11-08 13:20:00,113.38,113.7,113.23,113.68,504807.0,113.38,113.7,113.23,113.68,504807.0
2023-11-08 13:30:00,113.69,113.75,113.57,113.6,455515.0,113.69,113.75,113.57,113.6,455515.0
2023-11-08 13:40:00,113.6,113.74,113.56,113.62,424900.0,113.6,113.74,113.56,113.62,424900.0
2023-11-08 13:50:00,113.61,113.76,113.5,113.57,429111.0,113.61,113.76,113.5,113.57,429111.0
2023-11-08 14:00:00,113.57,113.85,113.47,113.81,488285.0,113.57,113.85,113.47,113.81,488285.0
2023-11-08 14:10:00,113.82,113.83,113.69,113.7,404426.0,113.82,113.83,113.69,113.7,404426.0
2023-11-08 14:20:00,113.71,113.78,113.59,113.64,379734.0,113.71,113.78,113.59,113.64,379734.0
2023-11-08 14:30:00,113.63,113.83,113.52,113.81,424211.0,113.63,113.83,113.52,113.81,424211.0
2023-11-08 14:40:00,113.82,113.85,113.58,113.62,458837.0,113.82,113.85,113.58,113.62,458837.0
2023-11-08 14:50:00,113.6,113.61,113.12,113.17,635708.0,113.6,113.61,113.12,113.17,635708.0
2023-11-08 15:00:00,113.16,113.3,113.04,113.07,677165.0,113.16,113.3,113.04,113.07,677165.0
2023-11-08 15:10:00,113.08,113.25,112.88,113.19,909706.0,113.08,113.25,112.88,113.19,909706.0
2023-11-08 15:20:00,113.2,113.51,113.15,113.43,958344.0,113.2,113.51,113.15,113.43,958344.0
2023-11-08 15:30:00,113.43,113.49,113.22,113.4,805163.0,113.43,113.49,113.22,113.4,805163.0
2023-11-08 15:40:00,113.39,113.68,113.38,113.49,891497.0,113.39,113.68,113.38,113.49,891497.0
2023-11-08 15:50:00,113.48,113.7,113.37,113.58,1431207.0,113.48,113.7,113.37,113.58,1431207.0
2023-11-09 09:30:00,114.09,115.09,113.86,113.9,3209335.0,114.09,115.09,113.86,113.9,3209335.0
2023-11-09 09:40:00,113.92,114.54,113.52,113.93,2402330.0,113.92,114.54,113.52,113.93,2402330.0
2023-11-09 09:50:00,113.94,114.94,113.79,114.88,1849814.0,113.94,114.94,113.79,114.88,1849814.0
2023-11-09 10:00:00,114.9,115.06,114.2,114.73,2038419.0,114.9,115.06,114.2,114.73,2038419.0
2023-11-09 10:10:00,114.72,115.23,114.51,114.86,1715645.0,114.72,115.23,114.51,114.86,1715645.0
2023-11-09 10:20:00,114.84,114.89,114.12,114.22,1308270.0,114.84,114.89,114.12,114.22,1308270.0
2023-11-09 10:30:00,114.21,114.81,113.99,114.63,1382037.0,114.21,114.81,113.99,114.63,1382037.0
2023-11-09 10:40:00,114.61,114.66,114.16,114.33,976067.0,114.61,114.66,114.16,114.33,976067.0
2023-11-09 10:50:00,114.32,114.69,114.28,114.66,755726.0,114.32,114.69,114.28,114.66,755726.0
2023-11-09 11:00:00,114.66,115.24,114.57,115.09,1264391.0,114.66,115.24,114.57,115.09,1264391.0
2023-11-09 11:10:00,115.1,115.44,114.75,114.77,1572008.0,115.1,115.44,114.75,114.77,1572008.0
2023-11-09 11:20:00,114.78,115.05,114.68,114.73,1113658.0,114.78,115.05,114.68,114.73,1113658.0
2023-11-09 11:30:00,114.73,115.04,114.6,115.02,941978.0,114.73,115.04,114.6,115.02,941978.0
2023-11-09 11:40:00,115.02,115.14,114.82,115.03,950973.0,115.02,115.14,114.82,115.03,950973.0
2023-11-09 11:50:00,115.04,115.65,115.0,115.54,1724447.0,115.04,115.65,115.0,115.54,1724447.0
2023-11-09 12:00:00,115.54,115.67,115.18,115.59,1251927.0,115.54,115.67,115.18,115.59,1251927.0
2023-11-09 12:10:00,115.6,115.69,115.11,115.19,920383.0,115.6,115.69,115.11,115.19,920383.0
2023-11-09 12:20:00,115.18,115.47,115.13,115.22,623733.0,115.18,115.47,115.13,115.22,623733.0
2023-11-09 12:30:00,115.21,115.43,115.02,115.03,636005.0,115.21,115.43,115.02,115.03,636005.0
2023-11-09 12:40:00,115.02,115.56,114.94,115.56,921423.0,115.02,115.56,114.94,115.56,921423.0
2023-11-09 12:50:00,115.56,115.81,115.5,115.54,969914.0,115.56,115.81,115.5,115.54,969914.0
2023-11-09 13:00:00,115.56,115.63,114.01,114.3,1958651.0,115.56,115.63,114.01,114.3,1958651.0
2023-11-09 13:10:00,114.3,114.99,114.18,114.86,1345442.0,114.3,114.99,114.18,114.86,1345442.0
2023-11-09 13:20:00,114.86,115.1,114.75,114.94,830452.0,114.86,115.1,114.75,114.94,830452.0
2023-11-09 13:30:00,114.94,115.22,114.73,114.8,762519.0,114.94,115.22,114.73,114.8,762519.0
2023-11-09 13:40:00,114.8,114.89,114.48,114.57,839621.0,114.8,114.89,114.48,114.57,839621.0
2023-11-09 13:50:00,114.56,114.59,114.23,114.49,976818.0,114.56,114.59,114.23,114.49,976818.0
2023-11-09 14:00:00,114.5,114.5,113.48,114.06,1672910.0,114.5,114.5,113.48,114.06,1672910.0
2023-11-09 14:10:00,114.05,114.06,113.43,113.51,1041699.0,114.05,114.06,113.43,113.51,1041699.0
2023-11-09 14:20:00,113.52,114.06,113.5,114.02,937365.0,113.52,114.06,113.5,114.02,937365.0
2023-11-09 14:30:00,114.0,114.19,113.46,113.76,1083919.0,114.0,114.19,113.46,113.76,1083919.0
2023-11-09 14:40:00,113.76,113.82,113.27,113.78,1023997.0,113.76,113.82,113.27,113.78,1023997.0
2023-11-09 14:50:00,113.77,113.78,113.44,113.57,860102.0,113.77,113.78,113.44,113.57,860102.0
2023-11-09 15:00:00,113.56,113.56,113.06,113.22,1130718.0,113.56,113.56,113.06,113.22,1130718.0
2023-11-09 15:10:00,113.25,113.54,113.14,113.47,772884.0,113.25,113.54,113.14,113.47,772884.0
2023-11-09 15:20:00,113.48,113.71,113.27,113.52,746265.0,113.48,113.71,113.27,113.52,746265.0
2023-11-09 15:30:00,113.52,113.71,113.31,113.47,801090.0,113.52,113.71,113.31,113.47,801090.0
2023-11-09 15:40:00,113.47,113.56,113.29,113.36,848644.0,113.47,113.56,113.29,113.36,848644.0
2023-11-09 15:50:00,113.37,113.65,113.28,113.49,2400403.0,113.37,113.65,113.28,113.49,2400403.0
2023-11-10 09:30:00,114.32,116.08,114.03,115.94,4153485.0,114.32,116.08,114.03,115.94,4153485.0
2023-11-10 09:40:00,115.93,117.37,115.92,117.21,4036731.0,115.93,117.37,115.92,117.21,4036731.0
2023-11-10 09:50:00,117.22,117.85,116.84,116.97,3062572.0,117.22,117.85,116.84,116.97,3062572.0
2023-11-10 10:00:00,116.95,117.46,116.55,117.1,2430575.0,116.95,117.46,116.55,117.1,2430575.0
2023-11-10 10:10:00,117.09,117.69,116.83,116.94,2017308.0,117.09,117.69,116.83,116.94,2017308.0
2023-11-10 10:20:00,116.94,117.83,116.78,117.29,2380035.0,116.94,117.83,116.78,117.29,2380035.0
2023-11-10 10:30:00,117.29,117.5,117.02,117.13,1436919.0,117.29,117.5,117.02,117.13,1436919.0
2023-11-10 10:40:00,117.11,117.14,116.46,116.95,1804069.0,117.11,117.14,116.46,116.95,1804069.0
2023-11-10 10:50:00,116.98,117.41,116.79,117.39,1182833.0,116.98,117.41,116.79,117.39,1182833.0
2023-11-10 11:00:00,117.39,117.93,117.34,117.81,1749740.0,117.39,117.93,117.34,117.81,1749740.0
2023-11-10 11:10:00,117.81,118.12,117.67,118.09,1788576.0,117.81,118.12,117.67,118.09,1788576.0
2023-11-10 11:20:00,118.1,118.24,117.8,117.94,1156088.0,118.1,118.24,117.8,117.94,1156088.0
2023-11-10 11:30:00,117.93,118.05,117.56,117.62,921913.0,117.93,118.05,117.56,117.62,921913.0
2023-11-10 11:40:00,117.63,117.77,117.45,117.66,891044.0,117.63,117.77,117.45,117.66,891044.0
2023-11-10 11:50:00,117.68,118.09,117.68,118.08,998250.0,117.68,118.09,117.68,118.08,998250.0
2023-11-10 12:00:00,118.06,118.49,117.96,118.41,1339016.0,118.06,118.49,117.96,118.41,1339016.0
2023-11-10 12:10:00,118.4,118.62,118.36,118.62,1121608.0,118.4,118.62,118.36,118.62,1121608.0
2023-11-10 12:20:00,118.62,118.79,118.55,118.64,1136913.0,118.62,118.79,118.55,118.64,1136913.0
2023-11-10 12:30:00,118.65,119.23,118.52,119.21,2254712.0,118.65,119.23,118.52,119.21,2254712.0
2023-11-10 12:40:00,119.22,119.7,119.11,119.4,2332686.0,119.22,119.7,119.11,119.4,2332686.0
2023-11-10 12:50:00,119.4,119.41,119.02,119.09,1245774.0,119.4,119.41,119.02,119.09,1245774.0
2023-11-10 13:00:00,119.09,119.25,118.88,118.95,1052345.0,119.09,119.25,118.88,118.95,1052345.0
2023-11-10 13:10:00,118.95,119.05,118.62,118.82,1250440.0,118.95,119.05,118.62,118.82,1250440.0
2023-11-10 13:20:00,118.81,119.38,118.81,119.32,1375032.0,118.81,119.38,118.81,119.32,1375032.0
2023-11-10 13:30:00,119.32,119.48,119.23,119.32,941775.0,119.32,119.48,119.23,119.32,941775.0
2023-11-10 13:40:00,119.32,119.52,119.23,119.25,875394.0,119.32,119.52,119.23,119.25,875394.0
2023-11-10 13:50:00,119.25,119.28,118.8,118.91,976013.0,119.25,119.28,118.8,118.91,976013.0
2023-11-10 14:00:00,118.92,119.11,118.85,119.08,749301.0,118.92,119.11,118.85,119.08,749301.0
2023-11-10 14:10:00,119.08,119.16,118.45,118.59,1222480.0,119.08,119.16,118.45,118.59,1222480.0
2023-11-10 14:20:00,118.59,118.72,118.48,118.61,1012535.0,118.59,118.72,118.48,118.61,1012535.0
2023-11-10 14:30:00,118.61,118.82,118.3,118.81,1124604.0,118.61,118.82,118.3,118.81,1124604.0
2023-11-10 14:40:00,118.82,118.95,118.71,118.87,969811.0,118.82,118.95,118.71,118.87,969811.0
2023-11-10 14:50:00,118.87,119.03,118.7,118.83,981226.0,118.87,119.03,118.7,118.83,981226.0
2023-11-10 15:00:00,118.82,118.93,118.73,118.91,837497.0,118.82,118.93,118.73,118.91,837497.0
2023-11-10 15:10:00,118.91,119.03,118.82,118.99,943909.0,118.91,119.03,118.82,118.99,943909.0
2023-11-10 15:20:00,118.99,119.0,118.78,118.83,866751.0,118.99,119.0,118.78,118.83,866751.0
2023-11-10 15:30:00,118.83,118.84,118.61,118.71,1168412.0,118.83,118.84,118.61,118.71,1168412.0
2023-11-10 15:40:00,118.7,118.97,118.66,118.81,1330898.0,118.7,118.97,118.66,118.81,1330898.0
2023-11-10 15:50:00,118.8,118.82,118.35,118.59,2544732.0,118.8,118.82,118.35,118.59,2544732.0
2023-11-13 09:30:00,118.39,118.68,116.96,116.96,3396391.0,118.39,118.68,116.96,116.96,3396391.0
2023-11-13 09:40:00,116.96,117.27,116.64,116.83,1883757.0,116.96,117.27,116.64,116.83,1883757.0
2023-11-13 09:50:00,116.84,117.22,116.22,116.65,1997012.0,116.84,117.22,116.22,116.65,1997012.0
2023-11-13 10:00:00,116.63,117.04,116.4,116.72,1634640.0,116.63,117.04,116.4,116.72,1634640.0
2023-11-13 10:10:00,116.72,117.7,116.71,117.16,2133651.0,116.72,117.7,116.71,117.16,2133651.0
2023-11-13 10:20:00,117.15,117.15,116.46,116.66,1438489.0,117.15,117.15,116.46,116.66,1438489.0
2023-11-13 10:30:00,116.65,116.8,116.24,116.72,1232890.0,116.65,116.8,116.24,116.72,1232890.0
2023-11-13 10:40:00,116.74,117.52,116.55,117.07,1426960.0,116.74,117.52,116.55,117.07,1426960.0
2023-11-13 10:50:00,117.07,117.17,116.84,117.01,1077435.0,117.07,117.17,116.84,117.01,1077435.0
2023-11-13 11:00:00,117.01,117.38,116.81,117.25,1047600.0,117.01,117.38,116.81,117.25,1047600.0
2023-11-13 11:10:00,117.25,117.3,116.85,116.86,838797.0,117.25,117.3,116.85,116.86,838797.0
2023-11-13 11:20:00,116.86,117.16,116.62,117.11,900850.0,116.86,117.16,116.62,117.11,900850.0
2023-11-13 11:30:00,117.11,117.34,117.02,117.1,826168.0,117.11,117.34,117.02,117.1,826168.0
2023-11-13 11:40:00,117.11,117.29,116.91,117.08,806554.0,117.11,117.29,116.91,117.08,806554.0
2023-11-13 11:50:00,117.07,117.08,116.42,116.48,1200521.0,117.07,117.08,116.42,116.48,1200521.0
2023-11-13 12:00:00,116.47,116.65,116.15,116.22,1161431.0,116.47,116.65,116.15,116.22,1161431.0
2023-11-13 12:10:00,116.22,116.5,116.0,116.04,1169020.0,116.22,116.5,116.0,116.04,1169020.0
2023-11-13 12:20:00,116.06,116.35,116.0,116.17,557029.0,116.06,116.35,116.0,116.17,557029.0
2023-11-13 12:30:00,116.2,116.45,116.05,116.35,578476.0,116.2,116.45,116.05,116.35,578476.0
2023-11-13 12:40:00,116.37,116.44,116.17,116.33,505015.0,116.37,116.44,116.17,116.33,505015.0
2023-11-13 12:50:00,116.33,116.62,116.3,116.56,460861.0,116.33,116.62,116.3,116.56,460861.0
2023-11-13 13:00:00,116.56,116.61,116.44,116.55,540491.0,116.56,116.61,116.44,116.55,540491.0
2023-11-13 13:10:00,116.55,116.73,116.44,116.58,614178.0,116.55,116.73,116.44,116.58,614178.0
2023-11-13 13:20:00,116.58,116.68,116.34,116.35,669924.0,116.58,116.68,116.34,116.35,669924.0
2023-11-13 13:30:00,116.35,116.75,116.28,116.73,686191.0,116.35,116.75,116.28,116.73,686191.0
2023-11-13 13:40:00,116.74,116.93,116.63,116.93,624521.0,116.74,116.93,116.63,116.93,624521.0
2023-11-13 13:50:00,116.92,116.96,116.66,116.7,477717.0,116.92,116.96,116.66,116.7,477717.0
2023-11-13 14:00:00,116.7,116.81,116.57,116.78,446139.0,116.7,116.81,116.57,116.78,446139.0
2023-11-13 14:10:00,116.78,116.93,116.7,116.81,546756.0,116.78,116.93,116.7,116.81,546756.0
2023-11-13 14:20:00,116.81,116.98,116.76,116.84,511399.0,116.81,116.98,116.76,116.84,511399.0
2023-11-13 14:30:00,116.86,116.87,116.6,116.68,520764.0,116.86,116.87,116.6,116.68,520764.0
2023-11-13 14:40:00,116.68,116.9,116.66,116.72,407535.0,116.68,116.9,116.66,116.72,407535.0
2023-11-13 14:50:00,116.71,116.83,116.58,116.74,461527.0,116.71,116.83,116.58,116.74,461527.0
2023-11-13 15:00:00,116.74,116.82,116.44,116.78,718417.0,116.74,116.82,116.44,116.78,718417.0
2023-11-13 15:10:00,116.78,116.79,116.48,116.6,482213.0,116.78,116.79,116.48,116.6,482213.0
2023-11-13 15:20:00,116.61,116.98,116.61,116.83,772723.0,116.61,116.98,116.61,116.83,772723.0
2023-11-13 15:30:00,116.83,116.96,116.79,116.9,623886.0,116.83,116.96,116.79,116.9,623886.0
2023-11-13 15:40:00,116.9,116.96,116.79,116.94,763787.0,116.9,116.96,116.79,116.94,763787.0
2023-11-13 15:50:00,116.93,116.95,116.69,116.77,1711249.0,116.93,116.95,116.69,116.77,1711249.0
2023-11-14 09:30:00,119.7,121.04,119.61,120.37,4313469.0,119.7,121.04,119.61,120.37,4313469.0
2023-11-14 09:40:00,120.37,121.26,120.24,120.29,2488181.0,120.37,121.26,120.24,120.29,2488181.0
2023-11-14 09:50:00,120.3,120.82,119.98,120.42,2052440.0,120.3,120.82,119.98,120.42,2052440.0
2023-11-14 10:00:00,120.4,120.8,120.12,120.21,1784288.0,120.4,120.8,120.12,120.21,1784288.0
2023-11-14 10:10:00,120.21,120.27,119.52,119.88,1900609.0,120.21,120.27,119.52,119.88,1900609.0
2023-11-14 10:20:00,119.89,121.21,119.85,121.02,2228266.0,119.89,121.21,119.85,121.02,2228266.0
2023-11-14 10:30:00,121.02,121.79,120.99,121.65,2272280.0,121.02,121.79,120.99,121.65,2272280.0
2023-11-14 10:40:00,121.66,122.11,121.53,121.89,1738519.0,121.66,122.11,121.53,121.89,1738519.0
2023-11-14 10:50:00,121.9,122.08,121.47,121.55,1555226.0,121.9,122.08,121.47,121.55,1555226.0
2023-11-14 11:00:00,121.54,121.72,121.51,121.52,841632.0,121.54,121.72,121.51,121.52,841632.0
2023-11-14 11:10:00,121.5,121.64,121.3,121.31,813416.0,121.5,121.64,121.3,121.31,813416.0
2023-11-14 11:20:00,121.31,121.71,121.2,121.54,1149705.0,121.31,121.71,121.2,121.54,1149705.0
2023-11-14 11:30:00,121.56,121.6,121.03,121.05,1112678.0,121.56,121.6,121.03,121.05,1112678.0
2023-11-14 11:40:00,121.06,121.09,120.79,120.84,1087393.0,121.06,121.09,120.79,120.84,1087393.0
2023-11-14 11:50:00,120.86,120.86,120.38,120.63,1428661.0,120.86,120.86,120.38,120.63,1428661.0
2023-11-14 12:00:00,120.63,120.75,120.27,120.71,1034335.0,120.63,120.75,120.27,120.71,1034335.0
2023-11-14 12:10:00,120.72,120.75,120.45,120.63,617396.0,120.72,120.75,120.45,120.63,617396.0
2023-11-14 12:20:00,120.64,120.78,120.52,120.54,692977.0,120.64,120.78,120.52,120.54,692977.0
2023-11-14 12:30:00,120.54,120.87,120.53,120.78,724003.0,120.54,120.87,120.53,120.78,724003.0
2023-11-14 12:40:00,120.77,120.97,120.64,120.95,628305.0,120.77,120.97,120.64,120.95,628305.0
2023-11-14 12:50:00,120.94,121.04,120.77,120.98,654836.0,120.94,121.04,120.77,120.98,654836.0
2023-11-14 13:00:00,120.98,120.98,120.59,120.67,562737.0,120.98,120.98,120.59,120.67,562737.0
2023-11-14 13:10:00,120.68,120.84,120.6,120.83,553159.0,120.68,120.84,120.6,120.83,553159.0
2023-11-14 13:20:00,120.82,120.83,120.44,120.46,776091.0,120.82,120.83,120.44,120.46,776091.0
2023-11-14 13:30:00,120.46,120.48,120.11,120.11,678689.0,120.46,120.48,120.11,120.11,678689.0
2023-11-14 13:40:00,120.12,120.12,119.74,119.98,986951.0,120.12,120.12,119.74,119.98,986951.0
2023-11-14 13:50:00,119.99,120.07,119.78,119.82,596343.0,119.99,120.07,119.78,119.82,596343.0
2023-11-14 14:00:00,119.83,119.84,119.44,119.6,949272.0,119.83,119.84,119.44,119.6,949272.0
2023-11-14 14:10:00,119.61,119.71,119.48,119.54,584672.0,119.61,119.71,119.48,119.54,584672.0
2023-11-14 14:20:00,119.54,119.66,119.22,119.62,877747.0,119.54,119.66,119.22,119.62,877747.0
2023-11-14 14:30:00,119.63,119.94,119.63,119.91,900924.0,119.63,119.94,119.63,119.91,900924.0
2023-11-14 14:40:00,119.91,120.05,119.81,120.0,723700.0,119.91,120.05,119.81,120.0,723700.0
2023-11-14 14:50:00,120.01,120.3,119.99,120.15,861184.0,120.01,120.3,119.99,120.15,861184.0
2023-11-14 15:00:00,120.14,120.24,119.98,120.2,786268.0,120.14,120.24,119.98,120.2,786268.0
2023-11-14 15:10:00,120.21,120.46,120.18,120.38,806205.0,120.21,120.46,120.18,120.38,806205.0
2023-11-14 15:20:00,120.38,120.38,120.13,120.23,882813.0,120.38,120.38,120.13,120.23,882813.0
2023-11-14 15:30:00,120.22,120.31,120.01,120.09,863110.0,120.22,120.31,120.01,120.09,863110.0
2023-11-14 15:40:00,120.09,120.22,119.97,120.01,917501.0,120.09,120.22,119.97,120.01,917501.0
2023-11-14 15:50:00,120.0,120.01,119.69,119.88,2177125.0,120.0,120.01,119.69,119.88,2177125.0
2023-11-15 09:30:00,120.57,120.59,118.94,119.26,2899787.0,120.57,120.59,118.94,119.26,2899787.0
2023-11-15 09:40:00,119.27,119.4,118.57,118.76,1921592.0,119.27,119.4,118.57,118.76,1921592.0
2023-11-15 09:50:00,118.76,118.8,117.16,117.29,3150890.0,118.76,118.8,117.16,117.29,3150890.0
2023-11-15 10:00:00,117.29,118.29,116.93,118.24,3070760.0,117.29,118.29,116.93,118.24,3070760.0
2023-11-15 10:10:00,118.22,119.11,117.96,118.71,2709329.0,118.22,119.11,117.96,118.71,2709329.0
2023-11-15 10:20:00,118.7,119.11,118.41,118.5,1745509.0,118.7,119.11,118.41,118.5,1745509.0
2023-11-15 10:30:00,118.5,118.79,118.3,118.75,1296498.0,118.5,118.79,118.3,118.75,1296498.0
2023-11-15 10:40:00,118.76,119.16,118.66,118.81,1477987.0,118.76,119.16,118.66,118.81,1477987.0
2023-11-15 10:50:00,118.81,119.14,118.7,118.86,1069750.0,118.81,119.14,118.7,118.86,1069750.0
2023-11-15 11:00:00,118.87,120.17,118.65,119.45,3191388.0,118.87,120.17,118.65,119.45,3191388.0
2023-11-15 11:10:00,119.45,119.89,119.12,119.37,1117648.0,119.45,119.89,119.12,119.37,1117648.0
2023-11-15 11:20:00,119.37,119.69,119.07,119.66,1003989.0,119.37,119.69,119.07,119.66,1003989.0
2023-11-15 11:30:00,119.67,119.99,119.46,119.94,1263393.0,119.67,119.99,119.46,119.94,1263393.0
2023-11-15 11:40:00,119.94,119.95,119.3,119.46,988794.0,119.94,119.95,119.3,119.46,988794.0
2023-11-15 11:50:00,119.47,119.47,118.81,119.0,962637.0,119.47,119.47,118.81,119.0,962637.0
2023-11-15 12:00:00,119.02,119.08,118.73,119.04,810655.0,119.02,119.08,118.73,119.04,810655.0
2023-11-15 12:10:00,119.02,119.09,118.31,118.34,859345.0,119.02,119.09,118.31,118.34,859345.0
2023-11-15 12:20:00,118.35,118.67,118.07,118.59,1425561.0,118.35,118.67,118.07,118.59,1425561.0
2023-11-15 12:30:00,118.58,118.62,118.17,118.21,831311.0,118.58,118.62,118.17,118.21,831311.0
2023-11-15 12:40:00,118.21,118.23,117.78,118.03,1095858.0,118.21,118.23,117.78,118.03,1095858.0
2023-11-15 12:50:00,118.04,118.25,117.84,117.84,765182.0,118.04,118.25,117.84,117.84,765182.0
2023-11-15 13:00:00,117.83,117.83,117.38,117.4,1198332.0,117.83,117.83,117.38,117.4,1198332.0
2023-11-15 13:10:00,117.39,117.51,116.87,117.27,1361863.0,117.39,117.51,116.87,117.27,1361863.0
2023-11-15 13:20:00,117.27,117.78,117.25,117.71,763700.0,117.27,117.78,117.25,117.71,763700.0
2023-11-15 13:30:00,117.71,118.08,117.63,117.89,741831.0,117.71,118.08,117.63,117.89,741831.0
2023-11-15 13:40:00,117.88,118.0,117.8,117.88,463010.0,117.88,118.0,117.8,117.88,463010.0
2023-11-15 13:50:00,117.89,117.99,117.76,117.88,368765.0,117.89,117.99,117.76,117.88,368765.0
2023-11-15 14:00:00,117.88,118.03,117.77,117.86,486346.0,117.88,118.03,117.77,117.86,486346.0
2023-11-15 14:10:00,117.86,117.94,117.57,117.66,473405.0,117.86,117.94,117.57,117.66,473405.0
2023-11-15 14:20:00,117.66,117.81,117.53,117.78,535071.0,117.66,117.81,117.53,117.78,535071.0
2023-11-15 14:30:00,117.77,117.8,117.54,117.6,455770.0,117.77,117.8,117.54,117.6,455770.0
2023-11-15 14:40:00,117.59,117.75,117.42,117.5,629963.0,117.59,117.75,117.42,117.5,629963.0
2023-11-15 14:50:00,117.5,117.66,117.35,117.63,560000.0,117.5,117.66,117.35,117.63,560000.0
2023-11-15 15:00:00,117.64,117.66,117.25,117.31,645699.0,117.64,117.66,117.25,117.31,645699.0
2023-11-15 15:10:00,117.3,117.73,117.29,117.71,841924.0,117.3,117.73,117.29,117.71,841924.0
2023-11-15 15:20:00,117.71,117.81,117.29,117.34,870833.0,117.71,117.81,117.29,117.34,870833.0
2023-11-15 15:30:00,117.36,117.63,117.1,117.51,1102730.0,117.36,117.63,117.1,117.51,1102730.0
2023-11-15 15:40:00,117.5,117.93,117.49,117.67,923231.0,117.5,117.93,117.49,117.67,923231.0
2023-11-15 15:50:00,117.68,118.05,117.63,118.0,1887387.0,117.68,118.05,117.63,118.0,1887387.0
2023-11-16 09:30:00,117.2,118.24,116.41,118.08,2775498.0,117.2,118.24,116.41,118.08,2775498.0
2023-11-16 09:40:00,118.09,119.08,117.88,118.97,2483461.0,118.09,119.08,117.88,118.97,2483461.0
2023-11-16 09:50:00,119.0,119.47,118.72,119.15,1878270.0,119.0,119.47,118.72,119.15,1878270.0
2023-11-16 10:00:00,119.15,119.85,119.15,119.34,2007898.0,119.15,119.85,119.15,119.34,2007898.0
2023-11-16 10:10:00,119.33,119.71,118.88,118.92,1678131.0,119.33,119.71,118.88,118.92,1678131.0
2023-11-16 10:20:00,118.92,119.38,118.61,118.76,1600007.0,118.92,119.38,118.61,118.76,1600007.0
2023-11-16 10:30:00,118.75,118.99,118.51,118.81,1178033.0,118.75,118.99,118.51,118.81,1178033.0
2023-11-16 10:40:00,118.8,119.59,118.55,119.49,1514731.0,118.8,119.59,118.55,119.49,1514731.0
2023-11-16 10:50:00,119.5,119.69,118.82,119.67,1366488.0,119.5,119.69,118.82,119.67,1366488.0
2023-11-16 11:00:00,119.68,119.82,119.4,119.56,1090490.0,119.68,119.82,119.4,119.56,1090490.0
2023-11-16 11:10:00,119.57,119.84,119.18,119.39,1357887.0,119.57,119.84,119.18,119.39,1357887.0
2023-11-16 11:20:00,119.39,119.52,119.06,119.09,679357.0,119.39,119.52,119.06,119.09,679357.0
2023-11-16 11:30:00,119.09,119.34,118.89,119.12,769149.0,119.09,119.34,118.89,119.12,769149.0
2023-11-16 11:40:00,119.13,119.82,119.13,119.78,778953.0,119.13,119.82,119.13,119.78,778953.0
2023-11-16 11:50:00,119.78,120.1,119.74,119.86,1229516.0,119.78,120.1,119.74,119.86,1229516.0
2023-11-16 12:00:00,119.87,120.19,119.74,120.14,935813.0,119.87,120.19,119.74,120.14,935813.0
2023-11-16 12:10:00,120.13,120.45,120.12,120.31,986496.0,120.13,120.45,120.12,120.31,986496.0
2023-11-16 12:20:00,120.31,120.66,120.27,120.51,649318.0,120.31,120.66,120.27,120.51,649318.0
2023-11-16 12:30:00,120.51,120.58,120.34,120.5,478890.0,120.51,120.58,120.34,120.5,478890.0
2023-11-16 12:40:00,120.5,120.73,120.49,120.58,703273.0,120.5,120.73,120.49,120.58,703273.0
2023-11-16 12:50:00,120.59,120.6,120.28,120.41,708107.0,120.59,120.6,120.28,120.41,708107.0
2023-11-16 13:00:00,120.42,120.49,120.04,120.06,519272.0,120.42,120.49,120.04,120.06,519272.0
2023-11-16 13:10:00,120.06,120.18,119.86,120.07,681723.0,120.06,120.18,119.86,120.07,681723.0
2023-11-16 13:20:00,120.08,120.2,119.75,120.12,744947.0,120.08,120.2,119.75,120.12,744947.0
2023-11-16 13:30:00,120.13,120.38,119.97,120.19,670223.0,120.13,120.38,119.97,120.19,670223.0
2023-11-16 13:40:00,120.2,120.24,119.76,119.91,590737.0,120.2,120.24,119.76,119.91,590737.0
2023-11-16 13:50:00,119.9,120.04,119.74,119.89,488458.0,119.9,120.04,119.74,119.89,488458.0
2023-11-16 14:00:00,119.88,120.01,119.79,119.98,442490.0,119.88,120.01,119.79,119.98,442490.0
2023-11-16 14:10:00,119.97,120.19,119.92,120.07,501776.0,119.97,120.19,119.92,120.07,501776.0
2023-11-16 14:20:00,120.06,120.08,119.82,119.94,384440.0,120.06,120.08,119.82,119.94,384440.0
2023-11-16 14:30:00,119.95,120.12,119.83,120.06,463552.0,119.95,120.12,119.83,120.06,463552.0
2023-11-16 14:40:00,120.07,120.31,120.06,120.29,501387.0,120.07,120.31,120.06,120.29,501387.0
2023-11-16 14:50:00,120.29,120.31,119.81,119.89,608053.0,120.29,120.31,119.81,119.89,608053.0
2023-11-16 15:00:00,119.88,119.95,119.71,119.9,509498.0,119.88,119.95,119.71,119.9,509498.0
2023-11-16 15:10:00,119.91,119.97,119.71,119.82,459831.0,119.91,119.97,119.71,119.82,459831.0
2023-11-16 15:20:00,119.82,119.88,119.68,119.69,632226.0,119.82,119.88,119.68,119.69,632226.0
2023-11-16 15:30:00,119.69,119.7,119.54,119.63,620087.0,119.69,119.7,119.54,119.63,620087.0
2023-11-16 15:40:00,119.63,120.0,119.61,119.92,994682.0,119.63,120.0,119.61,119.92,994682.0
2023-11-16 15:50:00,119.93,120.07,119.65,119.82,1710226.0,119.93,120.07,119.65,119.82,1710226.0
2023-11-17 09:30:00,119.71,119.97,119.05,119.16,2397573.0,119.71,119.97,119.05,119.16,2397573.0
2023-11-17 09:40:00,119.15,119.89,118.82,119.54,1690256.0,119.15,119.89,118.82,119.54,1690256.0
2023-11-17 09:50:00,119.55,120.1,119.5,119.83,1499604.0,119.55,120.1,119.5,119.83,1499604.0
2023-11-17 10:00:00,119.85,120.2,119.38,119.85,1269055.0,119.85,120.2,119.38,119.85,1269055.0
2023-11-17 10:10:00,119.84,120.38,119.67,120.3,1284965.0,119.84,120.38,119.67,120.3,1284965.0
2023-11-17 10:20:00,120.33,120.38,119.42,119.55,1255799.0,120.33,120.38,119.42,119.55,1255799.0
2023-11-17 10:30:00,119.54,119.82,119.31,119.73,902727.0,119.54,119.82,119.31,119.73,902727.0
2023-11-17 10:40:00,119.72,119.85,119.41,119.68,699938.0,119.72,119.85,119.41,119.68,699938.0
2023-11-17 10:50:00,119.67,120.18,119.59,120.14,858302.0,119.67,120.18,119.59,120.14,858302.0
2023-11-17 11:00:00,120.15,120.27,119.65,120.02,1118806.0,120.15,120.27,119.65,120.02,1118806.0
2023-11-17 11:10:00,120.02,120.34,119.99,120.16,789255.0,120.02,120.34,119.99,120.16,789255.0
2023-11-17 11:20:00,120.16,120.67,120.05,120.52,1069654.0,120.16,120.67,120.05,120.52,1069654.0
2023-11-17 11:30:00,120.53,120.83,120.4,120.66,1016226.0,120.53,120.83,120.4,120.66,1016226.0
2023-11-17 11:40:00,120.65,121.12,120.52,120.93,1269634.0,120.65,121.12,120.52,120.93,1269634.0
2023-11-17 11:50:00,120.91,121.07,120.79,121.05,734148.0,120.91,121.07,120.79,121.05,734148.0
2023-11-17 12:00:00,121.04,121.29,120.87,121.16,877653.0,121.04,121.29,120.87,121.16,877653.0
2023-11-17 12:10:00,121.16,121.19,121.0,121.01,457118.0,121.16,121.19,121.0,121.01,457118.0
2023-11-17 12:20:00,121.02,121.02,120.72,120.85,671742.0,121.02,121.02,120.72,120.85,671742.0
2023-11-17 12:30:00,120.85,120.98,120.78,120.85,456059.0,120.85,120.98,120.78,120.85,456059.0
2023-11-17 12:40:00,120.84,121.01,120.78,120.92,448908.0,120.84,121.01,120.78,120.92,448908.0
2023-11-17 12:50:00,120.91,121.07,120.88,121.06,296877.0,120.91,121.07,120.88,121.06,296877.0
2023-11-17 13:00:00,121.07,121.22,121.0,121.18,487295.0,121.07,121.22,121.0,121.18,487295.0
2023-11-17 13:10:00,121.18,121.32,121.11,121.17,475126.0,121.18,121.32,121.11,121.17,475126.0
2023-11-17 13:20:00,121.17,121.42,121.15,121.34,665938.0,121.17,121.42,121.15,121.34,665938.0
2023-11-17 13:30:00,121.35,121.49,121.25,121.39,493114.0,121.35,121.49,121.25,121.39,493114.0
2023-11-17 13:40:00,121.38,121.4,121.01,121.04,508664.0,121.38,121.4,121.01,121.04,508664.0
2023-11-17 13:50:00,121.04,121.1,120.97,121.05,521637.0,121.04,121.1,120.97,121.05,521637.0
2023-11-17 14:00:00,121.06,121.4,121.05,121.39,505570.0,121.06,121.4,121.05,121.39,505570.0
2023-11-17 14:10:00,121.39,121.45,121.25,121.32,386453.0,121.39,121.45,121.25,121.32,386453.0
2023-11-17 14:20:00,121.32,121.34,121.18,121.25,305715.0,121.32,121.34,121.18,121.25,305715.0
2023-11-17 14:30:00,121.26,121.36,121.09,121.09,370372.0,121.26,121.36,121.09,121.09,370372.0
2023-11-17 14:40:00,121.09,121.22,121.01,121.04,377223.0,121.09,121.22,121.01,121.04,377223.0
2023-11-17 14:50:00,121.03,121.15,120.93,121.1,351302.0,121.03,121.15,120.93,121.1,351302.0
2023-11-17 15:00:00,121.11,121.15,120.89,120.94,393448.0,121.11,121.15,120.89,120.94,393448.0
2023-11-17 15:10:00,120.95,121.08,120.85,120.97,411855.0,120.95,121.08,120.85,120.97,411855.0
2023-11-17 15:20:00,120.97,121.08,120.88,120.98,458430.0,120.97,121.08,120.88,120.98,458430.0
2023-11-17 15:30:00,120.97,121.03,120.52,120.57,907622.0,120.97,121.03,120.52,120.57,907622.0
2023-11-17 15:40:00,120.58,120.68,120.42,120.47,724468.0,120.58,120.68,120.42,120.47,724468.0
2023-11-17 15:50:00,120.48,120.8,120.4,120.66,1589831.0,120.48,120.8,120.4,120.66,1589831.0
2023-11-20 09:30:00,120.7,120.94,120.19,120.28,2109572.0,120.7,120.94,120.19,120.28,2109572.0
2023-11-20 09:40:00,120.3,120.55,120.07,120.43,1712869.0,120.3,120.55,120.07,120.43,1712869.0
2023-11-20 09:50:00,120.41,121.07,120.41,121.06,1993599.0,120.41,121.07,120.41,121.06,1993599.0
2023-11-20 10:00:00,121.08,121.78,120.76,121.53,2223459.0,121.08,121.78,120.76,121.53,2223459.0
2023-11-20 10:10:00,121.55,121.87,121.3,121.4,1444427.0,121.55,121.87,121.3,121.4,1444427.0
2023-11-20 10:20:00,121.4,121.44,120.58,120.9,1688837.0,121.4,121.44,120.58,120.9,1688837.0
2023-11-20 10:30:00,120.91,121.33,120.58,121.27,1404808.0,120.91,121.33,120.58,121.27,1404808.0
2023-11-20 10:40:00,121.27,121.44,121.2,121.37,982749.0,121.27,121.44,121.2,121.37,982749.0
2023-11-20 10:50:00,121.35,121.61,121.25,121.58,852974.0,121.35,121.61,121.25,121.58,852974.0
2023-11-20 11:00:00,121.58,121.93,121.47,121.71,1077797.0,121.58,121.93,121.47,121.71,1077797.0
2023-11-20 11:10:00,121.71,121.71,121.45,121.46,584209.0,121.71,121.71,121.45,121.46,584209.0
2023-11-20 11:20:00,121.46,121.64,121.37,121.5,574861.0,121.46,121.64,121.37,121.5,574861.0
2023-11-20 11:30:00,121.5,121.56,121.23,121.32,556737.0,121.5,121.56,121.23,121.32,556737.0
2023-11-20 11:40:00,121.32,121.44,121.16,121.44,764261.0,121.32,121.44,121.16,121.44,764261.0
2023-11-20 11:50:00,121.44,121.54,121.15,121.16,624570.0,121.44,121.54,121.15,121.16,624570.0
2023-11-20 12:00:00,121.15,121.27,120.94,121.18,793602.0,121.15,121.27,120.94,121.18,793602.0
2023-11-20 12:10:00,121.18,121.3,121.04,121.12,474036.0,121.18,121.3,121.04,121.12,474036.0
2023-11-20 12:20:00,121.11,121.26,121.06,121.17,455505.0,121.11,121.26,121.06,121.17,455505.0
2023-11-20 12:30:00,121.17,121.25,121.02,121.21,476929.0,121.17,121.25,121.02,121.21,476929.0
2023-11-20 12:40:00,121.2,121.22,120.86,120.99,543178.0,121.2,121.22,120.86,120.99,543178.0
2023-11-20 12:50:00,121.0,121.02,120.65,120.74,584494.0,121.0,121.02,120.65,120.74,584494.0
2023-11-20 13:00:00,120.75,121.35,120.69,121.27,988016.0,120.75,121.35,120.69,121.27,988016.0
2023-11-20 13:10:00,121.26,121.36,121.03,121.13,508279.0,121.26,121.36,121.03,121.13,508279.0
2023-11-20 13:20:00,121.13,121.34,121.08,121.2,459284.0,121.13,121.34,121.08,121.2,459284.0
2023-11-20 13:30:00,121.2,121.23,121.01,121.03,392214.0,121.2,121.23,121.01,121.03,392214.0
2023-11-20 13:40:00,121.03,121.28,120.95,121.24,380393.0,121.03,121.28,120.95,121.24,380393.0
2023-11-20 13:50:00,121.25,121.36,121.12,121.29,454368.0,121.25,121.36,121.12,121.29,454368.0
2023-11-20 14:00:00,121.29,121.4,121.29,121.32,353003.0,121.29,121.4,121.29,121.32,353003.0
2023-11-20 14:10:00,121.32,121.36,121.09,121.29,438250.0,121.32,121.36,121.09,121.29,438250.0
2023-11-20 14:20:00,121.28,121.52,121.24,121.47,575603.0,121.28,121.52,121.24,121.47,575603.0
2023-11-20 14:30:00,121.47,121.52,121.29,121.47,483655.0,121.47,121.52,121.29,121.47,483655.0
2023-11-20 14:40:00,121.47,121.61,121.38,121.59,429613.0,121.47,121.61,121.38,121.59,429613.0
2023-11-20 14:50:00,121.6,121.65,121.45,121.54,478666.0,121.6,121.65,121.45,121.54,478666.0
2023-11-20 15:00:00,121.53,121.74,121.42,121.72,504289.0,121.53,121.74,121.42,121.72,504289.0
2023-11-20 15:10:00,121.73,121.86,121.67,121.82,526944.0,121.73,121.86,121.67,121.82,526944.0
2023-11-20 15:20:00,121.82,121.85,121.58,121.73,541602.0,121.82,121.85,121.58,121.73,541602.0
2023-11-20 15:30:00,121.73,121.85,121.68,121.71,581519.0,121.73,121.85,121.68,121.71,581519.0
2023-11-20 15:40:00,121.72,121.8,121.64,121.66,541459.0,121.72,121.8,121.64,121.66,541459.0
2023-11-20 15:50:00,121.67,121.67,121.46,121.56,1223873.0,121.67,121.67,121.46,121.56,1223873.0
2023-11-21 09:30:00,120.54,120.65,119.6,120.2,2403059.0,120.54,120.65,119.6,120.2,2403059.0
2023-11-21 09:40:00,120.18,120.56,119.61,119.75,1889004.0,120.18,120.56,119.61,119.75,1889004.0
2023-11-21 09:50:00,119.73,119.92,119.45,119.63,1476319.0,119.73,119.92,119.45,119.63,1476319.0
2023-11-21 10:00:00,119.63,119.84,119.29,119.73,1386765.0,119.63,119.84,119.29,119.73,1386765.0
2023-11-21 10:10:00,119.74,119.75,119.12,119.23,1121253.0,119.74,119.75,119.12,119.23,1121253.0
2023-11-21 10:20:00,119.23,119.28,118.24,118.43,1892625.0,119.23,119.28,118.24,118.43,1892625.0
2023-11-21 10:30:00,118.42,118.6,117.96,118.11,1635022.0,118.42,118.6,117.96,118.11,1635022.0
2023-11-21 10:40:00,118.1,118.81,118.05,118.73,1283986.0,118.1,118.81,118.05,118.73,1283986.0
2023-11-21 10:50:00,118.72,118.73,118.22,118.26,1028756.0,118.72,118.73,118.22,118.26,1028756.0
2023-11-21 11:00:00,118.25,118.89,118.23,118.81,1028205.0,118.25,118.89,118.23,118.81,1028205.0
2023-11-21 11:10:00,118.82,119.01,118.5,118.86,956935.0,118.82,119.01,118.5,118.86,956935.0
2023-11-21 11:20:00,118.86,119.13,118.84,118.93,761141.0,118.86,119.13,118.84,118.93,761141.0
2023-11-21 11:30:00,118.91,119.03,118.85,118.92,594090.0,118.91,119.03,118.85,118.92,594090.0
2023-11-21 11:40:00,118.92,118.94,118.58,118.76,597447.0,118.92,118.94,118.58,118.76,597447.0
2023-11-21 11:50:00,118.76,118.84,118.52,118.71,530174.0,118.76,118.84,118.52,118.71,530174.0
2023-11-21 12:00:00,118.71,118.82,118.62,118.75,456300.0,118.71,118.82,118.62,118.75,456300.0
2023-11-21 12:10:00,118.76,118.76,118.52,118.69,475479.0,118.76,118.76,118.52,118.69,475479.0
2023-11-21 12:20:00,118.7,118.94,118.65,118.86,538103.0,118.7,118.94,118.65,118.86,538103.0
2023-11-21 12:30:00,118.85,118.9,118.59,118.8,382975.0,118.85,118.9,118.59,118.8,382975.0
2023-11-21 12:40:00,118.82,118.82,118.61,118.8,286533.0,118.82,118.82,118.61,118.8,286533.0
2023-11-21 12:50:00,118.8,118.86,118.63,118.83,365511.0,118.8,118.86,118.63,118.83,365511.0
2023-11-21 13:00:00,118.83,118.84,118.41,118.66,625288.0,118.83,118.84,118.41,118.66,625288.0
2023-11-21 13:10:00,118.66,118.68,118.4,118.43,382963.0,118.66,118.68,118.4,118.43,382963.0
2023-11-21 13:20:00,118.43,118.49,118.21,118.47,481163.0,118.43,118.49,118.21,118.47,481163.0
2023-11-21 13:30:00,118.47,118.6,118.35,118.59,445825.0,118.47,118.6,118.35,118.59,445825.0
2023-11-21 13:40:00,118.58,118.63,118.44,118.61,368076.0,118.58,118.63,118.44,118.61,368076.0
2023-11-21 13:50:00,118.6,118.74,118.54,118.71,365734.0,118.6,118.74,118.54,118.71,365734.0
2023-11-21 14:00:00,118.69,118.91,118.5,118.61,520211.0,118.69,118.91,118.5,118.61,520211.0
2023-11-21 14:10:00,118.63,118.96,118.57,118.75,471548.0,118.63,118.96,118.57,118.75,471548.0
2023-11-21 14:20:00,118.75,118.88,118.68,118.77,364801.0,118.75,118.88,118.68,118.77,364801.0
2023-11-21 14:30:00,118.76,118.86,118.62,118.73,417849.0,118.76,118.86,118.62,118.73,417849.0
2023-11-21 14:40:00,118.73,119.02,118.73,118.95,461773.0,118.73,119.02,118.73,118.95,461773.0
2023-11-21 14:50:00,118.96,118.97,118.76,118.88,374440.0,118.96,118.97,118.76,118.88,374440.0
2023-11-21 15:00:00,118.88,119.02,118.76,118.8,496214.0,118.88,119.02,118.76,118.8,496214.0
2023-11-21 15:10:00,118.82,119.04,118.8,118.93,431949.0,118.82,119.04,118.8,118.93,431949.0
2023-11-21 15:20:00,118.94,119.26,118.92,119.23,583445.0,118.94,119.26,118.92,119.23,583445.0
2023-11-21 15:30:00,119.22,119.26,119.03,119.14,766264.0,119.22,119.26,119.03,119.14,766264.0
2023-11-21 15:40:00,119.14,119.17,118.93,119.17,916218.0,119.14,119.17,118.93,119.17,916218.0
2023-11-21 15:50:00,119.17,119.43,118.94,119.16,1873807.0,119.17,119.43,118.94,119.16,1873807.0
2023-11-22 09:30:00,119.9,123.96,119.9,123.54,6088864.0,119.9,123.96,119.9,123.54,6088864.0
2023-11-22 09:40:00,123.54,124.77,123.32,124.7,4667806.0,123.54,124.77,123.32,124.7,4667806.0
2023-11-22 09:50:00,124.7,124.72,122.57,123.21,3844678.0,124.7,124.72,122.57,123.21,3844678.0
2023-11-22 10:00:00,123.2,123.28,121.73,121.79,2673071.0,123.2,123.28,121.73,121.79,2673071.0
2023-11-22 10:10:00,121.8,122.76,121.45,121.65,2272663.0,121.8,122.76,121.45,121.65,2272663.0
2023-11-22 10:20:00,121.68,122.74,121.45,122.72,1761795.0,121.68,122.74,121.45,122.72,1761795.0
2023-11-22 10:30:00,122.73,123.37,122.64,123.02,1594496.0,122.73,123.37,122.64,123.02,1594496.0
2023-11-22 10:40:00,123.01,123.62,122.88,123.09,1487887.0,123.01,123.62,122.88,123.09,1487887.0
2023-11-22 10:50:00,123.1,123.28,122.51,122.97,1451499.0,123.1,123.28,122.51,122.97,1451499.0
2023-11-22 11:00:00,123.0,123.66,122.77,122.9,1608960.0,123.0,123.66,122.77,122.9,1608960.0
2023-11-22 11:10:00,122.9,123.05,122.39,122.51,1064151.0,122.9,123.05,122.39,122.51,1064151.0
2023-11-22 11:20:00,122.5,123.01,122.44,123.0,834493.0,122.5,123.01,122.44,123.0,834493.0
2023-11-22 11:30:00,123.0,123.18,122.68,122.72,774464.0,123.0,123.18,122.68,122.72,774464.0
2023-11-22 11:40:00,122.72,122.94,122.57,122.74,611379.0,122.72,122.94,122.57,122.74,611379.0
2023-11-22 11:50:00,122.75,123.04,122.61,122.95,614142.0,122.75,123.04,122.61,122.95,614142.0
2023-11-22 12:00:00,122.96,123.09,122.85,123.07,569573.0,122.96,123.09,122.85,123.07,569573.0
2023-11-22 12:10:00,123.06,123.14,122.81,123.01,680465.0,123.06,123.14,122.81,123.01,680465.0
2023-11-22 12:20:00,123.01,123.53,122.94,123.47,787584.0,123.01,123.53,122.94,123.47,787584.0
2023-11-22 12:30:00,123.48,123.75,123.42,123.62,809856.0,123.48,123.75,123.42,123.62,809856.0
2023-11-22 12:40:00,123.6,123.62,123.0,123.03,775993.0,123.6,123.62,123.0,123.03,775993.0
2023-11-22 12:50:00,123.03,123.55,122.98,123.54,820338.0,123.03,123.55,122.98,123.54,820338.0
2023-11-22 13:00:00,123.53,123.65,123.23,123.26,774831.0,123.53,123.65,123.23,123.26,774831.0
2023-11-22 13:10:00,123.27,123.57,123.26,123.34,596633.0,123.27,123.57,123.26,123.34,596633.0
2023-11-22 13:20:00,123.33,123.47,123.21,123.41,513440.0,123.33,123.47,123.21,123.41,513440.0
2023-11-22 13:30:00,123.41,123.57,123.3,123.4,538184.0,123.41,123.57,123.3,123.4,538184.0
2023-11-22 13:40:00,123.41,123.49,123.21,123.27,405933.0,123.41,123.49,123.21,123.27,405933.0
2023-11-22 13:50:00,123.28,123.59,123.28,123.5,504993.0,123.28,123.59,123.28,123.5,504993.0
2023-11-22 14:00:00,123.5,123.64,123.23,123.31,445523.0,123.5,123.64,123.23,123.31,445523.0
2023-11-22 14:10:00,123.31,123.33,123.07,123.09,534707.0,123.31,123.33,123.07,123.09,534707.0
2023-11-22 14:20:00,123.09,123.14,122.95,123.07,567919.0,123.09,123.14,122.95,123.07,567919.0
2023-11-22 14:30:00,123.07,123.07,122.27,122.3,940038.0,123.07,123.07,122.27,122.3,940038.0
2023-11-22 14:40:00,122.29,122.65,122.21,122.46,737395.0,122.29,122.65,122.21,122.46,737395.0
2023-11-22 14:50:00,122.48,122.86,122.43,122.72,711919.0,122.48,122.86,122.43,122.72,711919.0
2023-11-22 15:00:00,122.71,122.93,122.57,122.77,630942.0,122.71,122.93,122.57,122.77,630942.0
2023-11-22 15:10:00,122.77,122.93,122.71,122.87,469534.0,122.77,122.93,122.71,122.87,469534.0
2023-11-22 15:20:00,122.87,122.87,122.58,122.8,528217.0,122.87,122.87,122.58,122.8,528217.0
2023-11-22 15:30:00,122.79,122.84,122.64,122.71,498205.0,122.79,122.84,122.64,122.71,498205.0
2023-11-22 15:40:00,122.72,122.75,122.5,122.57,525235.0,122.72,122.75,122.5,122.57,525235.0
2023-11-22 15:50:00,122.57,122.75,122.36,122.49,1639315.0,122.57,122.75,122.36,122.49,1639315.0
2023-11-24 09:30:00,122.03,123.25,121.54,122.64,2099811.0,122.03,123.25,121.54,122.64,2099811.0
2023-11-24 09:40:00,122.62,122.84,122.17,122.55,1065919.0,122.62,122.84,122.17,122.55,1065919.0
2023-11-24 09:50:00,122.5,122.95,122.4,122.73,1038768.0,122.5,122.95,122.4,122.73,1038768.0
2023-11-24 10:00:00,122.73,123.17,122.73,123.0,1089105.0,122.73,123.17,122.73,123.0,1089105.0
2023-11-24 10:10:00,123.0,123.19,122.43,122.69,994240.0,123.0,123.19,122.43,122.69,994240.0
2023-11-24 10:20:00,122.69,122.86,122.31,122.36,692313.0,122.69,122.86,122.31,122.36,692313.0
2023-11-24 10:30:00,122.34,122.43,122.15,122.43,629681.0,122.34,122.43,122.15,122.43,629681.0
2023-11-24 10:40:00,122.44,122.46,122.09,122.09,570740.0,122.44,122.46,122.09,122.09,570740.0
2023-11-24 10:50:00,122.09,122.32,121.85,122.3,760586.0,122.09,122.32,121.85,122.3,760586.0
2023-11-24 11:00:00,122.32,122.4,122.07,122.21,527835.0,122.32,122.4,122.07,122.21,527835.0
2023-11-24 11:10:00,122.21,122.33,122.04,122.21,428790.0,122.21,122.33,122.04,122.21,428790.0
2023-11-24 11:20:00,122.22,122.37,121.75,122.22,481823.0,122.22,122.37,121.75,122.22,481823.0
2023-11-24 11:30:00,122.22,122.53,122.12,122.39,490652.0,122.22,122.53,122.12,122.39,490652.0
2023-11-24 11:40:00,122.4,122.82,122.4,122.66,814489.0,122.4,122.82,122.4,122.66,814489.0
2023-11-24 11:50:00,122.66,122.89,122.64,122.76,561980.0,122.66,122.89,122.64,122.76,561980.0
2023-11-24 12:00:00,122.76,122.77,122.41,122.45,561458.0,122.76,122.77,122.41,122.45,561458.0
2023-11-24 12:10:00,122.44,122.53,122.36,122.44,362122.0,122.44,122.53,122.36,122.44,362122.0
2023-11-24 12:20:00,122.43,122.51,122.33,122.39,330117.0,122.43,122.51,122.33,122.39,330117.0
2023-11-24 12:30:00,122.38,122.65,122.36,122.59,460819.0,122.38,122.65,122.36,122.59,460819.0
2023-11-24 12:40:00,122.59,122.6,122.23,122.26,573091.0,122.59,122.6,122.23,122.26,573091.0
2023-11-24 12:50:00,122.26,122.34,122.06,122.29,942997.0,122.26,122.34,122.06,122.29,942997.0
2023-11-27 09:30:00,122.07,123.7,121.77,123.52,2742533.0,122.07,123.7,121.77,123.52,2742533.0
2023-11-27 09:40:00,123.52,123.89,122.68,122.87,1718635.0,123.52,123.89,122.68,122.87,1718635.0
2023-11-27 09:50:00,122.86,122.97,122.39,122.95,1334718.0,122.86,122.97,122.39,122.95,1334718.0
2023-11-27 10:00:00,122.97,123.09,122.48,122.92,1115803.0,122.97,123.09,122.48,122.92,1115803.0
2023-11-27 10:10:00,122.92,123.04,122.38,122.52,983466.0,122.92,123.04,122.38,122.52,983466.0
2023-11-27 10:20:00,122.51,122.79,122.31,122.59,904446.0,122.51,122.79,122.31,122.59,904446.0
2023-11-27 10:30:00,122.61,123.01,122.6,122.82,801500.0,122.61,123.01,122.6,122.82,801500.0
2023-11-27 10:40:00,122.8,123.22,122.79,123.16,893596.0,122.8,123.22,122.79,123.16,893596.0
2023-11-27 10:50:00,123.16,123.22,122.98,123.04,619656.0,123.16,123.22,122.98,123.04,619656.0
2023-11-27 11:00:00,123.03,123.16,122.72,123.0,630218.0,123.03,123.16,122.72,123.0,630218.0
2023-11-27 11:10:00,122.99,123.07,122.79,122.97,526401.0,122.99,123.07,122.79,122.97,526401.0
2023-11-27 11:20:00,122.97,123.15,122.91,123.03,460895.0,122.97,123.15,122.91,123.03,460895.0
2023-11-27 11:30:00,123.04,123.26,122.91,123.21,448358.0,123.04,123.26,122.91,123.21,448358.0
2023-11-27 11:40:00,123.2,123.39,123.08,123.35,561181.0,123.2,123.39,123.08,123.35,561181.0
2023-11-27 11:50:00,123.36,123.56,123.35,123.46,551373.0,123.36,123.56,123.35,123.46,551373.0
2023-11-27 12:00:00,123.46,123.6,123.37,123.52,463107.0,123.46,123.6,123.37,123.52,463107.0
2023-11-27 12:10:00,123.52,123.54,123.41,123.45,345405.0,123.52,123.54,123.41,123.45,345405.0
2023-11-27 12:20:00,123.45,123.48,123.32,123.46,363503.0,123.45,123.48,123.32,123.46,363503.0
2023-11-27 12:30:00,123.46,123.5,123.29,123.35,393059.0,123.46,123.5,123.29,123.35,393059.0
2023-11-27 12:40:00,123.35,123.37,123.21,123.23,320702.0,123.35,123.37,123.21,123.23,320702.0
2023-11-27 12:50:00,123.23,123.41,123.19,123.38,338550.0,123.23,123.41,123.19,123.38,338550.0
2023-11-27 13:00:00,123.38,123.54,123.29,123.41,471638.0,123.38,123.54,123.29,123.41,471638.0
2023-11-27 13:10:00,123.41,123.67,123.39,123.53,437519.0,123.41,123.67,123.39,123.53,437519.0
2023-11-27 13:20:00,123.54,123.54,123.12,123.29,551161.0,123.54,123.54,123.12,123.29,551161.0
2023-11-27 13:30:00,123.29,123.49,123.23,123.32,517137.0,123.29,123.49,123.23,123.32,517137.0
2023-11-27 13:40:00,123.32,123.37,123.2,123.25,441517.0,123.32,123.37,123.2,123.25,441517.0
2023-11-27 13:50:00,123.25,123.36,123.17,123.28,440123.0,123.25,123.36,123.17,123.28,440123.0
2023-11-27 14:00:00,123.3,123.41,123.2,123.27,424342.0,123.3,123.41,123.2,123.27,424342.0
2023-11-27 14:10:00,123.28,123.37,123.09,123.1,436888.0,123.28,123.37,123.09,123.1,436888.0
2023-11-27 14:20:00,123.09,123.24,123.07,123.22,394763.0,123.09,123.24,123.07,123.22,394763.0
2023-11-27 14:30:00,123.22,123.36,123.18,123.26,520810.0,123.22,123.36,123.18,123.26,520810.0
2023-11-27 14:40:00,123.25,123.25,122.89,122.94,647932.0,123.25,123.25,122.89,122.94,647932.0
2023-11-27 14:50:00,122.95,123.1,122.93,123.09,454911.0,122.95,123.1,122.93,123.09,454911.0
2023-11-27 15:00:00,123.09,123.15,123.0,123.07,492581.0,123.09,123.15,123.0,123.07,492581.0
2023-11-27 15:10:00,123.07,123.07,122.9,123.07,586757.0,123.07,123.07,122.9,123.07,586757.0
2023-11-27 15:20:00,123.08,123.19,123.05,123.09,606740.0,123.08,123.19,123.05,123.09,606740.0
2023-11-27 15:30:00,123.1,123.14,122.92,123.1,658704.0,123.1,123.14,122.92,123.1,658704.0
2023-11-27 15:40:00,123.09,123.1,122.87,122.99,663989.0,123.09,123.1,122.87,122.99,663989.0
2023-11-27 15:50:00,122.99,123.18,122.6,122.64,1838197.0,122.99,123.18,122.6,122.64,1838197.0
2023-11-28 09:30:00,122.05,122.49,121.67,121.85,1853540.0,122.05,122.49,121.67,121.85,1853540.0
2023-11-28 09:40:00,121.85,122.24,121.39,121.4,1735562.0,121.85,122.24,121.39,121.4,1735562.0
2023-11-28 09:50:00,121.4,121.49,120.79,121.07,1815016.0,121.4,121.49,120.79,121.07,1815016.0
2023-11-28 10:00:00,121.07,121.38,121.0,121.32,984504.0,121.07,121.38,121.0,121.32,984504.0
2023-11-28 10:10:00,121.31,121.35,120.9,121.01,885006.0,121.31,121.35,120.9,121.01,885006.0
2023-11-28 10:20:00,120.98,121.31,120.9,121.08,771040.0,120.98,121.31,120.9,121.08,771040.0
2023-11-28 10:30:00,121.08,121.62,120.95,121.56,981138.0,121.08,121.62,120.95,121.56,981138.0
2023-11-28 10:40:00,121.58,122.22,121.58,121.83,1345006.0,121.58,122.22,121.58,121.83,1345006.0
2023-11-28 10:50:00,121.83,122.15,121.72,122.02,871388.0,121.83,122.15,121.72,122.02,871388.0
2023-11-28 11:00:00,122.01,122.3,121.87,122.09,653322.0,122.01,122.3,121.87,122.09,653322.0
2023-11-28 11:10:00,122.09,122.29,121.96,122.23,551010.0,122.09,122.29,121.96,122.23,551010.0
2023-11-28 11:20:00,122.23,122.51,122.12,122.33,802039.0,122.23,122.51,122.12,122.33,802039.0
2023-11-28 11:30:00,122.34,122.54,122.28,122.49,467565.0,122.34,122.54,122.28,122.49,467565.0
2023-11-28 11:40:00,122.47,122.53,122.24,122.34,360243.0,122.47,122.53,122.24,122.34,360243.0
2023-11-28 11:50:00,122.32,122.37,122.02,122.18,391495.0,122.32,122.37,122.02,122.18,391495.0
2023-11-28 12:00:00,122.19,122.37,122.15,122.2,412051.0,122.19,122.37,122.15,122.2,412051.0
2023-11-28 12:10:00,122.2,122.4,122.13,122.28,321830.0,122.2,122.4,122.13,122.28,321830.0
2023-11-28 12:20:00,122.28,122.37,122.11,122.16,521063.0,122.28,122.37,122.11,122.16,521063.0
2023-11-28 12:30:00,122.16,122.16,121.92,121.99,419993.0,122.16,122.16,121.92,121.99,419993.0
2023-11-28 12:40:00,122.0,122.0,121.64,121.68,501297.0,122.0,122.0,121.64,121.68,501297.0
2023-11-28 12:50:00,121.68,121.88,121.56,121.76,416204.0,121.68,121.88,121.56,121.76,416204.0
2023-11-28 13:00:00,121.77,121.85,121.36,121.53,585577.0,121.77,121.85,121.36,121.53,585577.0
2023-11-28 13:10:00,121.5,121.58,121.11,121.37,742300.0,121.5,121.58,121.11,121.37,742300.0
2023-11-28 13:20:00,121.37,121.67,121.33,121.62,509396.0,121.37,121.67,121.33,121.62,509396.0
2023-11-28 13:30:00,121.6,121.77,121.53,121.67,346782.0,121.6,121.77,121.53,121.67,346782.0
2023-11-28 13:40:00,121.66,121.81,121.56,121.67,298304.0,121.66,121.81,121.56,121.67,298304.0
2023-11-28 13:50:00,121.66,121.73,121.44,121.47,312719.0,121.66,121.73,121.44,121.47,312719.0
2023-11-28 14:00:00,121.46,121.5,121.32,121.43,343766.0,121.46,121.5,121.32,121.43,343766.0
2023-11-28 14:10:00,121.43,121.72,121.42,121.63,439407.0,121.43,121.72,121.42,121.63,439407.0
2023-11-28 14:20:00,121.64,121.77,121.61,121.63,282062.0,121.64,121.77,121.61,121.63,282062.0
2023-11-28 14:30:00,121.64,121.82,121.49,121.81,379376.0,121.64,121.82,121.49,121.81,379376.0
2023-11-28 14:40:00,121.82,121.93,121.71,121.76,492712.0,121.82,121.93,121.71,121.76,492712.0
2023-11-28 14:50:00,121.76,121.84,121.7,121.75,232778.0,121.76,121.84,121.7,121.75,232778.0
2023-11-28 15:00:00,121.75,121.76,121.54,121.56,280157.0,121.75,121.76,121.54,121.56,280157.0
2023-11-28 15:10:00,121.56,121.67,121.41,121.42,479391.0,121.56,121.67,121.41,121.42,479391.0
2023-11-28 15:20:00,121.41,121.45,121.23,121.36,553289.0,121.41,121.45,121.23,121.36,553289.0
2023-11-28 15:30:00,121.36,121.52,121.35,121.52,476155.0,121.36,121.52,121.35,121.52,476155.0
2023-11-28 15:40:00,121.53,121.82,121.49,121.78,718876.0,121.53,121.82,121.49,121.78,718876.0
2023-11-28 15:50:00,121.78,122.08,121.78,122.02,1401021.0,121.78,122.08,121.78,122.02,1401021.0
2023-11-29 09:30:00,123.98,125.63,123.71,125.38,4172713.0,123.98,125.63,123.71,125.38,4172713.0
2023-11-29 09:40:00,125.37,125.73,125.03,125.26,1996524.0,125.37,125.73,125.03,125.26,1996524.0
2023-11-29 09:50:00,125.26,125.43,124.78,125.31,1482456.0,125.26,125.43,124.78,125.31,1482456.0
2023-11-29 10:00:00,125.33,125.52,124.33,124.53,1533061.0,125.33,125.52,124.33,124.53,1533061.0
2023-11-29 10:10:00,124.55,124.87,124.38,124.65,1015940.0,124.55,124.87,124.38,124.65,1015940.0
2023-11-29 10:20:00,124.64,125.19,124.45,125.16,953155.0,124.64,125.19,124.45,125.16,953155.0
2023-11-29 10:30:00,125.16,125.39,124.92,125.23,964750.0,125.16,125.39,124.92,125.23,964750.0
2023-11-29 10:40:00,125.26,125.34,124.95,125.32,671430.0,125.26,125.34,124.95,125.32,671430.0
2023-11-29 10:50:00,125.34,125.7,125.31,125.55,1145192.0,125.34,125.7,125.31,125.55,1145192.0
2023-11-29 11:00:00,125.54,125.55,124.92,125.13,910212.0,125.54,125.55,124.92,125.13,910212.0
2023-11-29 11:10:00,125.13,125.14,124.59,124.7,733367.0,125.13,125.14,124.59,124.7,733367.0
2023-11-29 11:20:00,124.69,124.7,124.29,124.41,698795.0,124.69,124.7,124.29,124.41,698795.0
2023-11-29 11:30:00,124.41,124.5,124.02,124.36,693135.0,124.41,124.5,124.02,124.36,693135.0
2023-11-29 11:40:00,124.35,124.52,124.21,124.42,481101.0,124.35,124.52,124.21,124.42,481101.0
2023-11-29 11:50:00,124.43,124.45,124.15,124.22,551410.0,124.43,124.45,124.15,124.22,551410.0
2023-11-29 12:00:00,124.22,124.36,124.09,124.34,409232.0,124.22,124.36,124.09,124.34,409232.0
2023-11-29 12:10:00,124.32,124.47,124.19,124.26,369910.0,124.32,124.47,124.19,124.26,369910.0
2023-11-29 12:20:00,124.25,124.59,124.21,124.59,432148.0,124.25,124.59,124.21,124.59,432148.0
2023-11-29 12:30:00,124.59,124.73,124.51,124.61,463361.0,124.59,124.73,124.51,124.61,463361.0
2023-11-29 12:40:00,124.62,124.67,124.45,124.61,270670.0,124.62,124.67,124.45,124.61,270670.0
2023-11-29 12:50:00,124.62,124.65,124.53,124.59,184055.0,124.62,124.65,124.53,124.59,184055.0
2023-11-29 13:00:00,124.6,124.72,124.35,124.45,424575.0,124.6,124.72,124.35,124.45,424575.0
2023-11-29 13:10:00,124.44,124.5,124.31,124.38,303155.0,124.44,124.5,124.31,124.38,303155.0
2023-11-29 13:20:00,124.38,124.69,124.31,124.66,372571.0,124.38,124.69,124.31,124.66,372571.0
2023-11-29 13:30:00,124.66,124.81,124.38,124.78,530601.0,124.66,124.81,124.38,124.78,530601.0
2023-11-29 13:40:00,124.78,124.86,124.66,124.76,438443.0,124.78,124.86,124.66,124.76,438443.0
2023-11-29 13:50:00,124.75,124.76,124.61,124.64,279139.0,124.75,124.76,124.61,124.64,279139.0
2023-11-29 14:00:00,124.64,124.65,124.33,124.51,451300.0,124.64,124.65,124.33,124.51,451300.0
2023-11-29 14:10:00,124.5,124.66,124.46,124.55,357585.0,124.5,124.66,124.46,124.55,357585.0
2023-11-29 14:20:00,124.56,124.58,124.17,124.25,423956.0,124.56,124.58,124.17,124.25,423956.0
2023-11-29 14:30:00,124.24,124.26,123.84,123.86,558730.0,124.24,124.26,123.84,123.86,558730.0
2023-11-29 14:40:00,123.87,124.13,123.84,124.1,522473.0,123.87,124.13,123.84,124.1,522473.0
2023-11-29 14:50:00,124.11,124.14,124.0,124.06,324104.0,124.11,124.14,124.0,124.06,324104.0
2023-11-29 15:00:00,124.06,124.24,123.92,124.21,452796.0,124.06,124.24,123.92,124.21,452796.0
2023-11-29 15:10:00,124.22,124.23,123.77,123.89,428101.0,124.22,124.23,123.77,123.89,428101.0
2023-11-29 15:20:00,123.88,123.93,123.59,123.67,470743.0,123.88,123.93,123.59,123.67,470743.0
2023-11-29 15:30:00,123.67,123.75,123.48,123.48,651504.0,123.67,123.75,123.48,123.48,651504.0
2023-11-29 15:40:00,123.48,123.74,123.48,123.71,605312.0,123.48,123.74,123.48,123.71,605312.0
2023-11-29 15:50:00,123.7,123.87,123.54,123.83,1388117.0,123.7,123.87,123.54,123.83,1388117.0
2023-11-30 09:30:00,123.61,124.05,122.44,122.45,1795554.0,123.61,124.05,122.44,122.45,1795554.0
2023-11-30 09:40:00,122.45,122.5,121.72,121.88,1712931.0,122.45,122.5,121.72,121.88,1712931.0
2023-11-30 09:50:00,121.88,122.55,121.8,122.4,1288310.0,121.88,122.55,121.8,122.4,1288310.0
2023-11-30 10:00:00,122.41,122.45,121.66,121.93,1202250.0,122.41,122.45,121.66,121.93,1202250.0
2023-11-30 10:10:00,121.92,122.7,121.81,122.52,1207042.0,121.92,122.7,121.81,122.52,1207042.0
2023-11-30 10:20:00,122.52,122.67,122.03,122.08,915939.0,122.52,122.67,122.03,122.08,915939.0
2023-11-30 10:30:00,122.09,122.4,121.61,121.65,941953.0,122.09,122.4,121.61,121.65,941953.0
2023-11-30 10:40:00,121.65,121.66,120.62,120.66,1652301.0,121.65,121.66,120.62,120.66,1652301.0
2023-11-30 10:50:00,120.66,121.01,120.51,120.99,1316049.0,120.66,121.01,120.51,120.99,1316049.0
2023-11-30 11:00:00,120.99,121.24,120.65,120.67,949659.0,120.99,121.24,120.65,120.67,949659.0
2023-11-30 11:10:00,120.66,121.07,120.53,120.82,736421.0,120.66,121.07,120.53,120.82,736421.0
2023-11-30 11:20:00,120.82,120.9,120.41,120.48,816980.0,120.82,120.9,120.41,120.48,816980.0
2023-11-30 11:30:00,120.47,120.76,120.27,120.47,764664.0,120.47,120.76,120.27,120.47,764664.0
2023-11-30 11:40:00,120.46,120.62,120.21,120.23,940045.0,120.46,120.62,120.21,120.23,940045.0
2023-11-30 11:50:00,120.22,120.4,119.72,119.78,1180595.0,120.22,120.4,119.72,119.78,1180595.0
2023-11-30 12:00:00,119.78,120.35,119.65,120.33,916510.0,119.78,120.35,119.65,120.33,916510.0
2023-11-30 12:10:00,120.34,120.58,120.27,120.4,623321.0,120.34,120.58,120.27,120.4,623321.0
2023-11-30 12:20:00,120.4,120.43,120.14,120.22,421531.0,120.4,120.43,120.14,120.22,421531.0
2023-11-30 12:30:00,120.22,120.4,120.08,120.14,455365.0,120.22,120.4,120.08,120.14,455365.0
2023-11-30 12:40:00,120.14,120.52,120.13,120.51,419544.0,120.14,120.52,120.13,120.51,419544.0
2023-11-30 12:50:00,120.52,120.73,120.48,120.65,542185.0,120.52,120.73,120.48,120.65,542185.0
2023-11-30 13:00:00,120.67,120.69,120.32,120.34,396125.0,120.67,120.69,120.32,120.34,396125.0
2023-11-30 13:10:00,120.32,120.5,120.2,120.23,484289.0,120.32,120.5,120.2,120.23,484289.0
2023-11-30 13:20:00,120.22,120.44,120.16,120.23,441521.0,120.22,120.44,120.16,120.23,441521.0
2023-11-30 13:30:00,120.23,120.24,120.01,120.14,485814.0,120.23,120.24,120.01,120.14,485814.0
2023-11-30 13:40:00,120.15,120.23,119.94,119.96,451945.0,120.15,120.23,119.94,119.96,451945.0
2023-11-30 13:50:00,119.96,120.29,119.91,120.28,396410.0,119.96,120.29,119.91,120.28,396410.0
2023-11-30 14:00:00,120.29,120.54,120.27,120.51,439457.0,120.29,120.54,120.27,120.51,439457.0
2023-11-30 14:10:00,120.53,120.72,120.47,120.51,559338.0,120.53,120.72,120.47,120.51,559338.0
2023-11-30 14:20:00,120.5,120.55,120.17,120.19,590789.0,120.5,120.55,120.17,120.19,590789.0
2023-11-30 14:30:00,120.19,120.46,120.08,120.4,538519.0,120.19,120.46,120.08,120.4,538519.0
2023-11-30 14:40:00,120.41,120.68,120.38,120.67,512483.0,120.41,120.68,120.38,120.67,512483.0
2023-11-30 14:50:00,120.68,120.71,120.58,120.64,364061.0,120.68,120.71,120.58,120.64,364061.0
2023-11-30 15:00:00,120.63,120.66,120.12,120.12,467198.0,120.63,120.66,120.12,120.12,467198.0
2023-11-30 15:10:00,120.13,120.27,120.06,120.23,504442.0,120.13,120.27,120.06,120.23,504442.0
2023-11-30 15:20:00,120.23,120.34,120.02,120.24,664330.0,120.23,120.34,120.02,120.24,664330.0
2023-11-30 15:30:00,120.24,120.43,120.19,120.26,613784.0,120.24,120.43,120.19,120.26,613784.0
2023-11-30 15:40:00,120.27,120.69,120.26,120.47,873305.0,120.27,120.69,120.26,120.47,873305.0
2023-11-30 15:50:00,120.49,121.27,120.49,121.18,2185023.0,120.49,121.27,120.49,121.18,2185023.0
2023-12-01 09:30:00,119.88,120.82,119.05,120.79,2256356.0,119.88,120.82,119.05,120.79,2256356.0
2023-12-01 09:40:00,120.79,121.29,120.5,120.68,1642369.0,120.79,121.29,120.5,120.68,1642369.0
2023-12-01 09:50:00,120.69,120.74,119.44,119.66,1541725.0,120.69,120.74,119.44,119.66,1541725.0
2023-12-01 10:00:00,119.66,120.08,119.26,119.32,1613315.0,119.66,120.08,119.26,119.32,1613315.0
2023-12-01 10:10:00,119.32,119.72,118.75,118.97,1582962.0,119.32,119.72,118.75,118.97,1582962.0
2023-12-01 10:20:00,118.98,119.05,118.64,118.87,1324756.0,118.98,119.05,118.64,118.87,1324756.0
2023-12-01 10:30:00,118.87,119.57,118.76,119.46,1141404.0,118.87,119.57,118.76,119.46,1141404.0
2023-12-01 10:40:00,119.47,119.8,119.35,119.54,861110.0,119.47,119.8,119.35,119.54,861110.0
2023-12-01 10:50:00,119.56,120.07,119.4,120.01,797038.0,119.56,120.07,119.4,120.01,797038.0
2023-12-01 11:00:00,120.01,120.49,119.64,120.37,1131788.0,120.01,120.49,119.64,120.37,1131788.0
2023-12-01 11:10:00,120.37,120.84,120.32,120.65,932242.0,120.37,120.84,120.32,120.65,932242.0
2023-12-01 11:20:00,120.63,120.71,120.34,120.53,618010.0,120.63,120.71,120.34,120.53,618010.0
2023-12-01 11:30:00,120.55,120.6,120.23,120.58,609484.0,120.55,120.6,120.23,120.58,609484.0
2023-12-01 11:40:00,120.58,121.06,120.43,120.49,965017.0,120.58,121.06,120.43,120.49,965017.0
2023-12-01 11:50:00,120.46,120.77,120.34,120.64,574701.0,120.46,120.77,120.34,120.64,574701.0
2023-12-01 12:00:00,120.63,120.68,120.44,120.52,422863.0,120.63,120.68,120.44,120.52,422863.0
2023-12-01 12:10:00,120.51,120.83,120.46,120.51,486365.0,120.51,120.83,120.46,120.51,486365.0
2023-12-01 12:20:00,120.5,121.01,120.43,120.94,473618.0,120.5,121.01,120.43,120.94,473618.0
2023-12-01 12:30:00,120.94,121.09,120.79,120.91,421015.0,120.94,121.09,120.79,120.91,421015.0
2023-12-01 12:40:00,120.9,121.13,120.85,121.13,389954.0,120.9,121.13,120.85,121.13,389954.0
2023-12-01 12:50:00,121.12,121.16,120.96,121.01,506126.0,121.12,121.16,120.96,121.01,506126.0
2023-12-01 13:00:00,121.02,121.05,120.81,120.92,407105.0,121.02,121.05,120.81,120.92,407105.0
2023-12-01 13:10:00,120.91,120.97,120.69,120.86,448712.0,120.91,120.97,120.69,120.86,448712.0
2023-12-01 13:20:00,120.88,121.21,120.87,121.08,562230.0,120.88,121.21,120.87,121.08,562230.0
2023-12-01 13:30:00,121.08,121.1,120.76,120.81,388933.0,121.08,121.1,120.76,120.81,388933.0
2023-12-01 13:40:00,120.79,120.94,120.67,120.88,314042.0,120.79,120.94,120.67,120.88,314042.0
2023-12-01 13:50:00,120.88,121.21,120.87,121.17,562680.0,120.88,121.21,120.87,121.17,562680.0
2023-12-01 14:00:00,121.18,121.38,121.12,121.25,626708.0,121.18,121.38,121.12,121.25,626708.0
2023-12-01 14:10:00,121.27,121.41,121.17,121.18,401285.0,121.27,121.41,121.17,121.18,401285.0
2023-12-01 14:20:00,121.18,121.31,121.1,121.21,481894.0,121.18,121.31,121.1,121.21,481894.0
2023-12-01 14:30:00,121.21,121.22,120.98,121.18,305331.0,121.21,121.22,120.98,121.18,305331.0
2023-12-01 14:40:00,121.18,121.23,121.01,121.13,276637.0,121.18,121.23,121.01,121.13,276637.0
2023-12-01 14:50:00,121.14,121.26,121.0,121.24,309984.0,121.14,121.26,121.0,121.24,309984.0
2023-12-01 15:00:00,121.25,121.27,120.89,121.08,344387.0,121.25,121.27,120.89,121.08,344387.0
2023-12-01 15:10:00,121.07,121.17,120.93,121.02,318124.0,121.07,121.17,120.93,121.02,318124.0
2023-12-01 15:20:00,121.02,121.1,120.91,121.09,439675.0,121.02,121.1,120.91,121.09,439675.0
2023-12-01 15:30:00,121.08,121.09,120.83,120.91,454056.0,121.08,121.09,120.83,120.91,454056.0
2023-12-01 15:40:00,120.91,121.06,120.87,120.98,496506.0,120.91,121.06,120.87,120.98,496506.0
2023-12-01 15:50:00,120.98,121.4,120.92,121.36,1636061.0,120.98,121.4,120.92,121.36,1636061.0
2023-12-04 09:30:00,119.75,119.9,118.27,118.74,2335834.0,119.75,119.9,118.27,118.74,2335834.0
2023-12-04 09:40:00,118.73,118.99,117.75,117.86,1925319.0,118.73,118.99,117.75,117.86,1925319.0
2023-12-04 09:50:00,117.84,118.59,117.52,118.25,1830577.0,117.84,118.59,117.52,118.25,1830577.0
2023-12-04 10:00:00,118.24,118.74,117.84,118.32,1313543.0,118.24,118.74,117.84,118.32,1313543.0
2023-12-04 10:10:00,118.33,118.55,117.39,117.45,1352019.0,118.33,118.55,117.39,117.45,1352019.0
2023-12-04 10:20:00,117.43,117.72,116.85,117.04,1414774.0,117.43,117.72,116.85,117.04,1414774.0
2023-12-04 10:30:00,117.02,117.04,116.5,116.65,1491745.0,117.02,117.04,116.5,116.65,1491745.0
2023-12-04 10:40:00,116.64,116.9,116.5,116.88,1065418.0,116.64,116.9,116.5,116.88,1065418.0
2023-12-04 10:50:00,116.88,116.99,116.6,116.72,874094.0,116.88,116.99,116.6,116.72,874094.0
2023-12-04 11:00:00,116.72,117.07,116.63,116.65,790969.0,116.72,117.07,116.63,116.65,790969.0
2023-12-04 11:10:00,116.66,117.02,116.37,116.89,1089362.0,116.66,117.02,116.37,116.89,1089362.0
2023-12-04 11:20:00,116.87,117.35,116.84,117.33,890496.0,116.87,117.35,116.84,117.33,890496.0
2023-12-04 11:30:00,117.33,117.72,117.23,117.67,975034.0,117.33,117.72,117.23,117.67,975034.0
2023-12-04 11:40:00,117.68,118.12,117.62,118.03,984861.0,117.68,118.12,117.62,118.03,984861.0
2023-12-04 11:50:00,118.04,118.39,118.03,118.36,854576.0,118.04,118.39,118.03,118.36,854576.0
2023-12-04 12:00:00,118.34,118.43,118.14,118.4,834494.0,118.34,118.43,118.14,118.4,834494.0
2023-12-04 12:10:00,118.4,118.8,118.3,118.69,926141.0,118.4,118.8,118.3,118.69,926141.0
2023-12-04 12:20:00,118.69,118.92,118.57,118.75,589040.0,118.69,118.92,118.57,118.75,589040.0
2023-12-04 12:30:00,118.75,118.95,118.74,118.9,454789.0,118.75,118.95,118.74,118.9,454789.0
2023-12-04 12:40:00,118.89,119.03,118.66,118.7,540256.0,118.89,119.03,118.66,118.7,540256.0
2023-12-04 12:50:00,118.7,118.9,118.64,118.82,386509.0,118.7,118.9,118.64,118.82,386509.0
2023-12-04 13:00:00,118.83,118.9,118.64,118.68,363710.0,118.83,118.9,118.64,118.68,363710.0
2023-12-04 13:10:00,118.68,118.78,118.58,118.64,296734.0,118.68,118.78,118.58,118.64,296734.0
2023-12-04 13:20:00,118.66,118.69,118.4,118.43,459461.0,118.66,118.69,118.4,118.43,459461.0
2023-12-04 13:30:00,118.42,118.61,118.34,118.42,525846.0,118.42,118.61,118.34,118.42,525846.0
2023-12-04 13:40:00,118.42,118.46,118.17,118.26,455822.0,118.42,118.46,118.17,118.26,455822.0
2023-12-04 13:50:00,118.26,118.42,118.26,118.33,276179.0,118.26,118.42,118.26,118.33,276179.0
2023-12-04 14:00:00,118.33,118.33,118.01,118.16,557094.0,118.33,118.33,118.01,118.16,557094.0
2023-12-04 14:10:00,118.14,118.5,118.14,118.45,499992.0,118.14,118.5,118.14,118.45,499992.0
2023-12-04 14:20:00,118.43,118.61,118.42,118.49,376329.0,118.43,118.61,118.42,118.49,376329.0
2023-12-04 14:30:00,118.49,118.62,118.39,118.51,398245.0,118.49,118.62,118.39,118.51,398245.0
2023-12-04 14:40:00,118.51,118.56,118.31,118.34,372944.0,118.51,118.56,118.31,118.34,372944.0
2023-12-04 14:50:00,118.34,118.5,118.27,118.33,505228.0,118.34,118.5,118.27,118.33,505228.0
2023-12-04 15:00:00,118.34,118.46,118.16,118.18,621230.0,118.34,118.46,118.16,118.18,621230.0
2023-12-04 15:10:00,118.17,118.22,117.9,118.11,667613.0,118.17,118.22,117.9,118.11,667613.0
2023-12-04 15:20:00,118.12,118.31,118.09,118.31,530205.0,118.12,118.31,118.09,118.31,530205.0
2023-12-04 15:30:00,118.31,118.65,118.3,118.49,828626.0,118.31,118.65,118.3,118.49,828626.0
2023-12-04 15:40:00,118.48,118.67,118.41,118.55,668201.0,118.48,118.67,118.41,118.55,668201.0
2023-12-04 15:50:00,118.56,118.81,118.49,118.6,1373538.0,118.56,118.81,118.49,118.6,1373538.0
2023-12-05 09:30:00,117.43,118.13,116.99,117.27,2197098.0,117.43,118.13,116.99,117.27,2197098.0
2023-12-05 09:40:00,117.28,117.89,117.06,117.38,1632977.0,117.28,117.89,117.06,117.38,1632977.0
2023-12-05 09:50:00,117.39,118.06,117.35,117.91,1330102.0,117.39,118.06,117.35,117.91,1330102.0
2023-12-05 10:00:00,117.9,118.35,117.72,117.79,1621370.0,117.9,118.35,117.72,117.79,1621370.0
2023-12-05 10:10:00,117.78,118.23,117.55,118.11,1173842.0,117.78,118.23,117.55,118.11,1173842.0
2023-12-05 10:20:00,118.13,118.23,117.25,117.38,1205232.0,118.13,118.23,117.25,117.38,1205232.0
2023-12-05 10:30:00,117.41,117.59,117.15,117.35,1207940.0,117.41,117.59,117.15,117.35,1207940.0
2023-12-05 10:40:00,117.36,117.93,117.34,117.92,1072389.0,117.36,117.93,117.34,117.92,1072389.0
2023-12-05 10:50:00,117.92,118.03,117.75,117.92,819678.0,117.92,118.03,117.75,117.92,819678.0
2023-12-05 11:00:00,117.91,117.93,117.56,117.61,603043.0,117.91,117.93,117.56,117.61,603043.0
2023-12-05 11:10:00,117.61,117.64,116.75,116.75,1169761.0,117.61,117.64,116.75,116.75,1169761.0
2023-12-05 11:20:00,116.78,116.92,116.47,116.47,1222003.0,116.78,116.92,116.47,116.47,1222003.0
2023-12-05 11:30:00,116.48,116.77,116.45,116.73,954760.0,116.48,116.77,116.45,116.73,954760.0
2023-12-05 11:40:00,116.74,117.18,116.73,117.14,722950.0,116.74,117.18,116.73,117.14,722950.0
2023-12-05 11:50:00,117.13,117.15,116.48,116.9,956659.0,117.13,117.15,116.48,116.9,956659.0
2023-12-05 12:00:00,116.92,117.31,116.92,117.25,657196.0,116.92,117.31,116.92,117.25,657196.0
2023-12-05 12:10:00,117.28,117.43,117.23,117.36,516334.0,117.28,117.43,117.23,117.36,516334.0
2023-12-05 12:20:00,117.34,117.58,117.16,117.49,641945.0,117.34,117.58,117.16,117.49,641945.0
2023-12-05 12:30:00,117.51,117.55,117.26,117.36,369961.0,117.51,117.55,117.26,117.36,369961.0
2023-12-05 12:40:00,117.37,117.43,117.1,117.42,595285.0,117.37,117.43,117.1,117.42,595285.0
2023-12-05 12:50:00,117.41,117.73,117.34,117.72,554111.0,117.41,117.73,117.34,117.72,554111.0
2023-12-05 13:00:00,117.71,117.82,117.5,117.77,540133.0,117.71,117.82,117.5,117.77,540133.0
2023-12-05 13:10:00,117.76,117.84,117.6,117.75,395605.0,117.76,117.84,117.6,117.75,395605.0
2023-12-05 13:20:00,117.76,117.91,117.71,117.73,478525.0,117.76,117.91,117.71,117.73,478525.0
2023-12-05 13:30:00,117.73,117.89,117.62,117.87,540031.0,117.73,117.89,117.62,117.87,540031.0
2023-12-05 13:40:00,117.86,118.02,117.81,117.86,629001.0,117.86,118.02,117.81,117.86,629001.0
2023-12-05 13:50:00,117.86,118.13,117.84,118.04,582629.0,117.86,118.13,117.84,118.04,582629.0
2023-12-05 14:00:00,118.05,118.17,117.91,118.17,462694.0,118.05,118.17,117.91,118.17,462694.0
2023-12-05 14:10:00,118.16,118.49,118.15,118.48,685195.0,118.16,118.49,118.15,118.48,685195.0
2023-12-05 14:20:00,118.48,118.49,118.23,118.27,490724.0,118.48,118.49,118.23,118.27,490724.0
2023-12-05 14:30:00,118.29,118.3,117.97,118.03,527971.0,118.29,118.3,117.97,118.03,527971.0
2023-12-05 14:40:00,118.03,118.12,117.88,117.93,511026.0,118.03,118.12,117.88,117.93,511026.0
2023-12-05 14:50:00,117.92,118.18,117.84,118.13,539371.0,117.92,118.18,117.84,118.13,539371.0
2023-12-05 15:00:00,118.13,118.18,117.96,118.12,568682.0,118.13,118.18,117.96,118.12,568682.0
2023-12-05 15:10:00,118.12,118.33,118.0,118.24,660536.0,118.12,118.33,118.0,118.24,660536.0
2023-12-05 15:20:00,118.25,118.3,118.14,118.17,372632.0,118.25,118.3,118.14,118.17,372632.0
2023-12-05 15:30:00,118.18,118.34,118.13,118.21,582315.0,118.18,118.34,118.13,118.21,582315.0
2023-12-05 15:40:00,118.22,118.42,118.15,118.34,938705.0,118.22,118.42,118.15,118.34,938705.0
2023-12-05 15:50:00,118.34,118.47,118.23,118.41,1607712.0,118.34,118.47,118.23,118.41,1607712.0
2023-12-06 09:30:00,120.57,122.84,120.57,120.71,4935822.0,120.57,122.84,120.57,120.71,4935822.0
2023-12-06 09:40:00,120.72,120.95,119.82,119.97,2951170.0,120.72,120.95,119.82,119.97,2951170.0
2023-12-06 09:50:00,119.99,120.7,119.99,120.36,1750157.0,119.99,120.7,119.99,120.36,1750157.0
2023-12-06 10:00:00,120.37,121.06,119.7,121.0,1952500.0,120.37,121.06,119.7,121.0,1952500.0
2023-12-06 10:10:00,121.01,121.05,120.52,120.74,1112200.0,121.01,121.05,120.52,120.74,1112200.0
2023-12-06 10:20:00,120.73,120.85,119.63,119.82,1461723.0,120.73,120.85,119.63,119.82,1461723.0
2023-12-06 10:30:00,119.82,120.63,119.76,120.32,1164874.0,119.82,120.63,119.76,120.32,1164874.0
2023-12-06 10:40:00,120.32,120.38,119.81,119.87,748726.0,120.32,120.38,119.81,119.87,748726.0
2023-12-06 10:50:00,119.87,120.13,119.65,120.01,820155.0,119.87,120.13,119.65,120.01,820155.0
2023-12-06 11:00:00,120.02,120.11,119.56,119.76,796956.0,120.02,120.11,119.56,119.76,796956.0
2023-12-06 11:10:00,119.75,120.12,119.67,119.97,1078631.0,119.75,120.12,119.67,119.97,1078631.0
2023-12-06 11:20:00,119.98,120.23,119.72,119.99,970254.0,119.98,120.23,119.72,119.99,970254.0
2023-12-06 11:30:00,119.99,119.99,119.28,119.42,1082076.0,119.99,119.99,119.28,119.42,1082076.0
2023-12-06 11:40:00,119.42,119.42,119.03,119.09,681139.0,119.42,119.42,119.03,119.09,681139.0
2023-12-06 11:50:00,119.09,119.38,119.01,119.33,683473.0,119.09,119.38,119.01,119.33,683473.0
2023-12-06 12:00:00,119.33,119.34,119.05,119.28,593528.0,119.33,119.34,119.05,119.28,593528.0
2023-12-06 12:10:00,119.28,119.61,119.23,119.54,837810.0,119.28,119.61,119.23,119.54,837810.0
2023-12-06 12:20:00,119.54,119.87,119.53,119.58,838445.0,119.54,119.87,119.53,119.58,838445.0
2023-12-06 12:30:00,119.59,119.63,119.22,119.43,651714.0,119.59,119.63,119.22,119.43,651714.0
2023-12-06 12:40:00,119.42,119.61,118.98,119.06,765146.0,119.42,119.61,118.98,119.06,765146.0
2023-12-06 12:50:00,119.07,119.11,118.47,118.55,787216.0,119.07,119.11,118.47,118.55,787216.0
2023-12-06 13:00:00,118.53,118.69,118.06,118.6,1466371.0,118.53,118.69,118.06,118.6,1466371.0
2023-12-06 13:10:00,118.59,119.49,118.57,118.83,2339380.0,118.59,119.49,118.57,118.83,2339380.0
2023-12-06 13:20:00,118.83,118.91,117.9,118.31,1610081.0,118.83,118.91,117.9,118.31,1610081.0
2023-12-06 13:30:00,118.29,118.57,117.5,117.52,1360845.0,118.29,118.57,117.5,117.52,1360845.0
2023-12-06 13:40:00,117.53,117.71,117.06,117.63,1908169.0,117.53,117.71,117.06,117.63,1908169.0
2023-12-06 13:50:00,117.64,117.8,117.38,117.7,1161974.0,117.64,117.8,117.38,117.7,1161974.0
2023-12-06 14:00:00,117.7,117.87,117.05,117.18,1088132.0,117.7,117.87,117.05,117.18,1088132.0
2023-12-06 14:10:00,117.18,117.19,116.63,116.64,1390098.0,117.18,117.19,116.63,116.64,1390098.0
2023-12-06 14:20:00,116.64,117.03,116.55,116.83,1128793.0,116.64,117.03,116.55,116.83,1128793.0
2023-12-06 14:30:00,116.85,117.38,116.85,117.12,978496.0,116.85,117.38,116.85,117.12,978496.0
2023-12-06 14:40:00,117.12,117.34,116.95,117.24,781208.0,117.12,117.34,116.95,117.24,781208.0
2023-12-06 14:50:00,117.23,117.26,116.86,116.87,937146.0,117.23,117.26,116.86,116.87,937146.0
2023-12-06 15:00:00,116.87,117.14,116.84,117.05,740058.0,116.87,117.14,116.84,117.05,740058.0
2023-12-06 15:10:00,117.05,117.06,116.65,116.69,892899.0,117.05,117.06,116.65,116.69,892899.0
2023-12-06 15:20:00,116.69,116.72,116.38,116.59,1033583.0,116.69,116.72,116.38,116.59,1033583.0
2023-12-06 15:30:00,116.6,117.13,116.57,117.02,1177869.0,116.6,117.13,116.57,117.02,1177869.0
2023-12-06 15:40:00,117.02,117.43,117.01,117.2,1254615.0,117.02,117.43,117.01,117.2,1254615.0
2023-12-06 15:50:00,117.19,117.19,116.65,116.85,2269205.0,117.19,117.19,116.65,116.85,2269205.0
2023-12-07 09:30:00,120.79,123.16,119.56,122.64,9493647.0,120.79,123.16,119.56,122.64,9493647.0
2023-12-07 09:40:00,122.66,123.04,121.96,122.24,4601647.0,122.66,123.04,121.96,122.24,4601647.0
2023-12-07 09:50:00,122.24,122.83,121.29,121.45,3632770.0,122.24,122.83,121.29,121.45,3632770.0
2023-12-07 10:00:00,121.44,121.88,121.0,121.4,2505023.0,121.44,121.88,121.0,121.4,2505023.0
2023-12-07 10:10:00,121.41,122.58,121.39,122.24,2651576.0,121.41,122.58,121.39,122.24,2651576.0
2023-12-07 10:20:00,122.24,123.45,122.06,123.41,2852377.0,122.24,123.45,122.06,123.41,2852377.0
2023-12-07 10:30:00,123.41,124.02,123.36,123.95,3120636.0,123.41,124.02,123.36,123.95,3120636.0
2023-12-07 10:40:00,123.92,125.4,123.7,125.21,4100338.0,123.92,125.4,123.7,125.21,4100338.0
2023-12-07 10:50:00,125.2,125.6,124.8,125.53,4005712.0,125.2,125.6,124.8,125.53,4005712.0
2023-12-07 11:00:00,125.54,125.96,125.22,125.73,3173178.0,125.54,125.96,125.22,125.73,3173178.0
2023-12-07 11:10:00,125.73,125.93,124.47,124.7,2965846.0,125.73,125.93,124.47,124.7,2965846.0
2023-12-07 11:20:00,124.7,125.41,124.43,125.13,2344947.0,124.7,125.41,124.43,125.13,2344947.0
2023-12-07 11:30:00,125.13,125.41,124.93,125.34,1435903.0,125.13,125.41,124.93,125.34,1435903.0
2023-12-07 11:40:00,125.33,125.56,125.06,125.56,1312154.0,125.33,125.56,125.06,125.56,1312154.0
2023-12-07 11:50:00,125.55,125.56,124.82,124.98,1460030.0,125.55,125.56,124.82,124.98,1460030.0
2023-12-07 12:00:00,125.0,125.05,124.66,124.91,1258061.0,125.0,125.05,124.66,124.91,1258061.0
2023-12-07 12:10:00,124.91,126.41,124.69,126.28,3238281.0,124.91,126.41,124.69,126.28,3238281.0
2023-12-07 12:20:00,126.28,126.58,126.11,126.57,2035099.0,126.28,126.58,126.11,126.57,2035099.0
2023-12-07 12:30:00,126.57,126.8,126.08,126.25,1600297.0,126.57,126.8,126.08,126.25,1600297.0
2023-12-07 12:40:00,126.25,126.4,126.01,126.27,1146661.0,126.25,126.4,126.01,126.27,1146661.0
2023-12-07 12:50:00,126.27,126.31,125.86,126.18,1332115.0,126.27,126.31,125.86,126.18,1332115.0
2023-12-07 13:00:00,126.19,126.69,126.0,126.64,1733832.0,126.19,126.69,126.0,126.64,1733832.0
2023-12-07 13:10:00,126.65,126.7,126.17,126.6,1421094.0,126.65,126.7,126.17,126.6,1421094.0
2023-12-07 13:20:00,126.6,126.64,126.38,126.5,878040.0,126.6,126.64,126.38,126.5,878040.0
2023-12-07 13:30:00,126.51,126.62,126.21,126.52,1118011.0,126.51,126.62,126.21,126.52,1118011.0
2023-12-07 13:40:00,126.51,126.85,126.4,126.79,1562266.0,126.51,126.85,126.4,126.79,1562266.0
2023-12-07 13:50:00,126.79,127.5,126.78,127.38,2814490.0,126.79,127.5,126.78,127.38,2814490.0
2023-12-07 14:00:00,127.36,127.87,127.35,127.87,2082923.0,127.36,127.87,127.35,127.87,2082923.0
2023-12-07 14:10:00,127.87,128.07,127.6,127.99,2557114.0,127.87,128.07,127.6,127.99,2557114.0
2023-12-07 14:20:00,128.0,128.49,127.88,128.49,2271775.0,128.0,128.49,127.88,128.49,2271775.0
2023-12-07 14:30:00,128.48,128.55,127.4,127.48,3053269.0,128.48,128.55,127.4,127.48,3053269.0
2023-12-07 14:40:00,127.48,128.09,127.41,128.06,2145250.0,127.48,128.09,127.41,128.06,2145250.0
2023-12-07 14:50:00,128.06,128.51,127.93,128.38,2558298.0,128.06,128.51,127.93,128.38,2558298.0
2023-12-07 15:00:00,128.38,128.6,128.1,128.44,2387301.0,128.38,128.6,128.1,128.44,2387301.0
2023-12-07 15:10:00,128.44,128.68,128.23,128.29,1822474.0,128.44,128.68,128.23,128.29,1822474.0
2023-12-07 15:20:00,128.29,128.54,127.68,127.79,2391219.0,128.29,128.54,127.68,127.79,2391219.0
2023-12-07 15:30:00,127.79,127.97,127.53,127.79,2250479.0,127.79,127.97,127.53,127.79,2250479.0
2023-12-07 15:40:00,127.79,128.28,127.68,128.25,2325212.0,127.79,128.28,127.68,128.25,2325212.0
2023-12-07 15:50:00,128.25,128.45,128.02,128.31,4114945.0,128.25,128.45,128.02,128.31,4114945.0
2023-12-08 09:30:00,129.49,130.0,127.43,129.27,8383281.0,129.49,130.0,127.43,129.27,8383281.0
2023-12-08 09:40:00,129.27,129.75,127.8,128.25,5113756.0,129.27,129.75,127.8,128.25,5113756.0
2023-12-08 09:50:00,128.25,128.7,127.26,128.4,3387664.0,128.25,128.7,127.26,128.4,3387664.0
2023-12-08 10:00:00,128.4,129.88,128.23,129.59,3783564.0,128.4,129.88,128.23,129.59,3783564.0
2023-12-08 10:10:00,129.59,130.23,129.29,130.02,3579824.0,129.59,130.23,129.29,130.02,3579824.0
2023-12-08 10:20:00,130.02,131.0,129.99,130.73,3841886.0,130.02,131.0,129.99,130.73,3841886.0
2023-12-08 10:30:00,130.74,130.85,128.97,129.29,3613181.0,130.74,130.85,128.97,129.29,3613181.0
2023-12-08 10:40:00,129.26,129.8,129.18,129.68,2020264.0,129.26,129.8,129.18,129.68,2020264.0
2023-12-08 10:50:00,129.69,130.03,129.56,129.63,1750636.0,129.69,130.03,129.56,129.63,1750636.0
2023-12-08 11:00:00,129.63,129.7,128.38,129.08,2585122.0,129.63,129.7,128.38,129.08,2585122.0
2023-12-08 11:10:00,129.08,129.23,128.64,128.79,1824636.0,129.08,129.23,128.64,128.79,1824636.0
2023-12-08 11:20:00,128.8,128.9,128.48,128.68,1327761.0,128.8,128.9,128.48,128.68,1327761.0
2023-12-08 11:30:00,128.7,128.73,128.04,128.16,1347728.0,128.7,128.73,128.04,128.16,1347728.0
2023-12-08 11:40:00,128.16,128.18,127.63,127.71,1829969.0,128.16,128.18,127.63,127.71,1829969.0
2023-12-08 11:50:00,127.71,127.94,127.42,127.49,1476785.0,127.71,127.94,127.42,127.49,1476785.0
2023-12-08 12:00:00,127.49,127.79,127.27,127.51,1633250.0,127.49,127.79,127.27,127.51,1633250.0
2023-12-08 12:10:00,127.5,127.54,126.89,127.33,1752316.0,127.5,127.54,126.89,127.33,1752316.0
2023-12-08 12:20:00,127.33,127.84,127.32,127.73,1560131.0,127.33,127.84,127.32,127.73,1560131.0
2023-12-08 12:30:00,127.74,127.98,127.66,127.84,1118703.0,127.74,127.98,127.66,127.84,1118703.0
2023-12-08 12:40:00,127.84,128.34,127.78,128.19,1370052.0,127.84,128.34,127.78,128.19,1370052.0
2023-12-08 12:50:00,128.2,128.97,128.15,128.97,1855898.0,128.2,128.97,128.15,128.97,1855898.0
2023-12-08 13:00:00,128.97,129.14,128.71,128.96,1733037.0,128.97,129.14,128.71,128.96,1733037.0
2023-12-08 13:10:00,128.97,129.46,128.88,128.89,1819622.0,128.97,129.46,128.88,128.89,1819622.0
2023-12-08 13:20:00,128.88,129.25,128.67,129.2,1339740.0,128.88,129.25,128.67,129.2,1339740.0
2023-12-08 13:30:00,129.2,129.23,128.95,129.08,847396.0,129.2,129.23,128.95,129.08,847396.0
2023-12-08 13:40:00,129.08,129.24,128.9,129.17,960833.0,129.08,129.24,128.9,129.17,960833.0
2023-12-08 13:50:00,129.18,129.23,129.08,129.2,685396.0,129.18,129.23,129.08,129.2,685396.0
2023-12-08 14:00:00,129.22,129.23,128.85,128.85,838657.0,129.22,129.23,128.85,128.85,838657.0
2023-12-08 14:10:00,128.86,129.22,128.79,129.19,822833.0,128.86,129.22,128.79,129.19,822833.0
2023-12-08 14:20:00,129.18,129.2,128.92,129.08,760360.0,129.18,129.2,128.92,129.08,760360.0
2023-12-08 14:30:00,129.09,129.12,128.52,128.53,976878.0,129.09,129.12,128.52,128.53,976878.0
2023-12-08 14:40:00,128.53,128.98,128.45,128.97,1035488.0,128.53,128.98,128.45,128.97,1035488.0
2023-12-08 14:50:00,128.97,129.32,128.89,129.31,1027436.0,128.97,129.32,128.89,129.31,1027436.0
2023-12-08 15:00:00,129.33,129.34,128.67,129.03,1524256.0,129.33,129.34,128.67,129.03,1524256.0
2023-12-08 15:10:00,129.04,129.08,128.87,128.91,737716.0,129.04,129.08,128.87,128.91,737716.0
2023-12-08 15:20:00,128.91,129.0,128.84,128.97,772660.0,128.91,129.0,128.84,128.97,772660.0
2023-12-08 15:30:00,128.96,129.0,128.82,128.97,872856.0,128.96,129.0,128.82,128.97,872856.0
2023-12-08 15:40:00,128.98,129.0,128.82,128.85,880313.0,128.98,129.0,128.82,128.85,880313.0
2023-12-08 15:50:00,128.84,128.95,128.6,128.94,2200594.0,128.84,128.95,128.6,128.94,2200594.0
2023-12-11 09:30:00,130.58,130.61,128.25,129.82,4287541.0,130.58,130.61,128.25,129.82,4287541.0
2023-12-11 09:40:00,129.81,131.39,129.56,131.38,4096805.0,129.81,131.39,129.56,131.38,4096805.0
2023-12-11 09:50:00,131.39,132.19,131.11,131.83,4737985.0,131.39,132.19,131.11,131.83,4737985.0
2023-12-11 10:00:00,131.83,133.11,131.64,133.1,4666367.0,131.83,133.11,131.64,133.1,4666367.0
2023-12-11 10:10:00,133.11,133.99,132.82,132.93,4618921.0,133.11,133.99,132.82,132.93,4618921.0
2023-12-11 10:20:00,132.94,133.7,132.68,132.9,3663760.0,132.94,133.7,132.68,132.9,3663760.0
2023-12-11 10:30:00,132.9,134.15,132.52,133.95,3853664.0,132.9,134.15,132.52,133.95,3853664.0
2023-12-11 10:40:00,133.96,134.5,133.37,134.43,3044556.0,133.96,134.5,133.37,134.43,3044556.0
2023-12-11 10:50:00,134.42,135.0,133.72,133.79,3384744.0,134.42,135.0,133.72,133.79,3384744.0
2023-12-11 11:00:00,133.79,134.01,133.36,133.59,2252029.0,133.79,134.01,133.36,133.59,2252029.0
2023-12-11 11:10:00,133.6,133.66,132.76,132.91,2142638.0,133.6,133.66,132.76,132.91,2142638.0
2023-12-11 11:20:00,132.93,133.4,132.71,133.27,2210774.0,132.93,133.4,132.71,133.27,2210774.0
2023-12-11 11:30:00,133.3,133.31,131.83,132.42,2808160.0,133.3,133.31,131.83,132.42,2808160.0
2023-12-11 11:40:00,132.41,132.49,131.86,132.15,1758645.0,132.41,132.49,131.86,132.15,1758645.0
2023-12-11 11:50:00,132.16,132.45,132.0,132.16,1389907.0,132.16,132.45,132.0,132.16,1389907.0
2023-12-11 12:00:00,132.16,132.91,131.92,132.75,2071183.0,132.16,132.91,131.92,132.75,2071183.0
2023-12-11 12:10:00,132.76,132.79,132.02,132.23,1449894.0,132.76,132.79,132.02,132.23,1449894.0
2023-12-11 12:20:00,132.24,132.97,132.2,132.94,1461030.0,132.24,132.97,132.2,132.94,1461030.0
2023-12-11 12:30:00,132.94,133.27,132.91,133.26,1675290.0,132.94,133.27,132.91,133.26,1675290.0
2023-12-11 12:40:00,133.26,133.78,133.2,133.57,1606312.0,133.26,133.78,133.2,133.57,1606312.0
2023-12-11 12:50:00,133.57,133.78,133.15,133.48,1461608.0,133.57,133.78,133.15,133.48,1461608.0
2023-12-11 13:00:00,133.49,133.96,133.41,133.57,1556985.0,133.49,133.96,133.41,133.57,1556985.0
2023-12-11 13:10:00,133.57,133.89,133.38,133.77,1132008.0,133.57,133.89,133.38,133.77,1132008.0
2023-12-11 13:20:00,133.77,133.93,133.54,133.77,1152455.0,133.77,133.93,133.54,133.77,1152455.0
2023-12-11 13:30:00,133.77,133.94,133.57,133.69,1222660.0,133.77,133.94,133.57,133.69,1222660.0
2023-12-11 13:40:00,133.69,134.1,133.65,134.02,1132458.0,133.69,134.1,133.65,134.02,1132458.0
2023-12-11 13:50:00,134.04,134.33,133.98,134.0,1774022.0,134.04,134.33,133.98,134.0,1774022.0
2023-12-11 14:00:00,134.02,134.5,133.98,134.36,1482998.0,134.02,134.5,133.98,134.36,1482998.0
2023-12-11 14:10:00,134.35,134.52,134.18,134.29,1122356.0,134.35,134.52,134.18,134.29,1122356.0
2023-12-11 14:20:00,134.29,134.54,134.23,134.44,1143203.0,134.29,134.54,134.23,134.44,1143203.0
2023-12-11 14:30:00,134.44,134.53,134.16,134.32,1061125.0,134.44,134.53,134.16,134.32,1061125.0
2023-12-11 14:40:00,134.31,134.61,134.14,134.37,1540046.0,134.31,134.61,134.14,134.37,1540046.0
2023-12-11 14:50:00,134.37,134.48,134.19,134.44,1064576.0,134.37,134.48,134.19,134.44,1064576.0
2023-12-11 15:00:00,134.45,134.51,133.93,134.39,1527508.0,134.45,134.51,133.93,134.39,1527508.0
2023-12-11 15:10:00,134.38,134.49,134.23,134.42,1162505.0,134.38,134.49,134.23,134.42,1162505.0
2023-12-11 15:20:00,134.42,134.44,134.0,134.07,1233660.0,134.42,134.44,134.0,134.07,1233660.0
2023-12-11 15:30:00,134.07,134.31,133.95,134.25,1467741.0,134.07,134.31,133.95,134.25,1467741.0
2023-12-11 15:40:00,134.25,134.49,134.16,134.42,1482793.0,134.25,134.49,134.16,134.42,1482793.0
2023-12-11 15:50:00,134.41,134.54,134.01,134.46,3541074.0,134.41,134.54,134.01,134.46,3541074.0
2023-12-12 09:30:00,132.25,134.14,131.9,133.94,5359326.0,132.25,134.14,131.9,133.94,5359326.0
2023-12-12 09:40:00,133.93,134.28,132.52,133.61,3596678.0,133.93,134.28,132.52,133.61,3596678.0
2023-12-12 09:50:00,133.62,134.89,133.5,134.69,3785234.0,133.62,134.89,133.5,134.69,3785234.0
2023-12-12 10:00:00,134.7,135.2,134.4,134.92,3108303.0,134.7,135.2,134.4,134.92,3108303.0
2023-12-12 10:10:00,134.91,136.28,134.65,135.87,3869579.0,134.91,136.28,134.65,135.87,3869579.0
2023-12-12 10:20:00,135.87,136.06,135.56,135.96,2442886.0,135.87,136.06,135.56,135.96,2442886.0
2023-12-12 10:30:00,135.96,137.03,135.96,136.97,3463758.0,135.96,137.03,135.96,136.97,3463758.0
2023-12-12 10:40:00,136.97,137.74,136.95,137.34,4039806.0,136.97,137.74,136.95,137.34,4039806.0
2023-12-12 10:50:00,137.34,138.58,137.29,138.47,4031491.0,137.34,138.58,137.29,138.47,4031491.0
2023-12-12 11:00:00,138.47,138.87,138.27,138.71,3652725.0,138.47,138.87,138.27,138.71,3652725.0
2023-12-12 11:10:00,138.71,139.54,138.62,139.31,3792407.0,138.71,139.54,138.62,139.31,3792407.0
2023-12-12 11:20:00,139.31,139.89,138.8,138.82,4217155.0,139.31,139.89,138.8,138.82,4217155.0
2023-12-12 11:30:00,138.82,139.47,138.43,139.32,3822776.0,138.82,139.47,138.43,139.32,3822776.0
2023-12-12 11:40:00,139.34,139.38,138.61,138.71,2251237.0,139.34,139.38,138.61,138.71,2251237.0
2023-12-12 11:50:00,138.72,138.83,138.16,138.25,2177342.0,138.72,138.83,138.16,138.25,2177342.0
2023-12-12 12:00:00,138.25,138.5,137.51,137.6,2960048.0,138.25,138.5,137.51,137.6,2960048.0
2023-12-12 12:10:00,137.6,138.09,137.37,138.02,2548682.0,137.6,138.09,137.37,138.02,2548682.0
2023-12-12 12:20:00,138.01,138.14,137.43,137.52,1664632.0,138.01,138.14,137.43,137.52,1664632.0
2023-12-12 12:30:00,137.52,137.89,137.16,137.21,1692943.0,137.52,137.89,137.16,137.21,1692943.0
2023-12-12 12:40:00,137.21,137.59,137.04,137.09,1568455.0,137.21,137.59,137.04,137.09,1568455.0
2023-12-12 12:50:00,137.1,137.54,137.09,137.31,1266192.0,137.1,137.54,137.09,137.31,1266192.0
2023-12-12 13:00:00,137.3,137.79,136.99,137.13,1913597.0,137.3,137.79,136.99,137.13,1913597.0
2023-12-12 13:10:00,137.14,137.34,136.67,136.71,2180490.0,137.14,137.34,136.67,136.71,2180490.0
2023-12-12 13:20:00,136.7,136.74,136.05,136.46,2270469.0,136.7,136.74,136.05,136.46,2270469.0
2023-12-12 13:30:00,136.46,136.68,135.71,135.91,2404961.0,136.46,136.68,135.71,135.91,2404961.0
2023-12-12 13:40:00,135.92,136.98,135.91,136.91,1999563.0,135.92,136.98,135.91,136.91,1999563.0
2023-12-12 13:50:00,136.91,137.03,136.38,136.67,1500636.0,136.91,137.03,136.38,136.67,1500636.0
2023-12-12 14:00:00,136.65,136.82,136.32,136.77,1264952.0,136.65,136.82,136.32,136.77,1264952.0
2023-12-12 14:10:00,136.77,137.14,136.64,136.85,1443226.0,136.77,137.14,136.64,136.85,1443226.0
2023-12-12 14:20:00,136.86,137.17,136.77,137.02,1074949.0,136.86,137.17,136.77,137.02,1074949.0
2023-12-12 14:30:00,137.02,137.43,137.01,137.29,1271380.0,137.02,137.43,137.01,137.29,1271380.0
2023-12-12 14:40:00,137.3,137.49,137.09,137.45,1283953.0,137.3,137.49,137.09,137.45,1283953.0
2023-12-12 14:50:00,137.46,137.94,137.36,137.76,1599580.0,137.46,137.94,137.36,137.76,1599580.0
2023-12-12 15:00:00,137.75,137.95,137.44,137.87,1488886.0,137.75,137.95,137.44,137.87,1488886.0
2023-12-12 15:10:00,137.87,137.95,137.57,137.68,1198165.0,137.87,137.95,137.57,137.68,1198165.0
2023-12-12 15:20:00,137.67,138.09,137.65,137.97,1423555.0,137.67,138.09,137.65,137.97,1423555.0
2023-12-12 15:30:00,137.96,138.26,137.62,137.7,1675944.0,137.96,138.26,137.62,137.7,1675944.0
2023-12-12 15:40:00,137.71,137.98,137.58,137.84,1534225.0,137.71,137.98,137.58,137.84,1534225.0
2023-12-12 15:50:00,137.84,137.84,137.35,137.6,2591305.0,137.84,137.84,137.35,137.6,2591305.0
2023-12-13 09:30:00,137.97,138.91,137.0,137.24,4918649.0,137.97,138.91,137.0,137.24,4918649.0
2023-12-13 09:40:00,137.24,138.1,136.12,136.34,3182504.0,137.24,138.1,136.12,136.34,3182504.0
2023-12-13 09:50:00,136.34,137.26,136.03,137.22,2822630.0,136.34,137.26,136.03,137.22,2822630.0
2023-12-13 10:00:00,137.23,138.25,136.87,137.93,3123349.0,137.23,138.25,136.87,137.93,3123349.0
2023-12-13 10:10:00,137.91,138.38,137.28,137.73,2586797.0,137.91,138.38,137.28,137.73,2586797.0
2023-12-13 10:20:00,137.75,137.79,136.64,137.25,1820224.0,137.75,137.79,136.64,137.25,1820224.0
2023-12-13 10:30:00,137.24,137.87,137.17,137.72,1543959.0,137.24,137.87,137.17,137.72,1543959.0
2023-12-13 10:40:00,137.73,137.77,137.27,137.45,1259956.0,137.73,137.77,137.27,137.45,1259956.0
2023-12-13 10:50:00,137.44,137.65,136.9,137.52,1448275.0,137.44,137.65,136.9,137.52,1448275.0
2023-12-13 11:00:00,137.52,137.75,137.19,137.34,1090840.0,137.52,137.75,137.19,137.34,1090840.0
2023-12-13 11:10:00,137.33,137.41,136.92,136.94,1072836.0,137.33,137.41,136.92,136.94,1072836.0
2023-12-13 11:20:00,136.94,137.07,136.5,136.69,1220391.0,136.94,137.07,136.5,136.69,1220391.0
2023-12-13 11:30:00,136.69,136.99,136.64,136.78,789496.0,136.69,136.99,136.64,136.78,789496.0
2023-12-13 11:40:00,136.79,137.0,136.73,136.91,610853.0,136.79,137.0,136.73,136.91,610853.0
2023-12-13 11:50:00,136.92,136.96,136.43,136.6,742103.0,136.92,136.96,136.43,136.6,742103.0
2023-12-13 12:00:00,136.6,136.78,136.32,136.77,779776.0,136.6,136.78,136.32,136.77,779776.0
2023-12-13 12:10:00,136.77,137.07,136.76,136.97,735780.0,136.77,137.07,136.76,136.97,735780.0
2023-12-13 12:20:00,136.97,137.4,136.81,137.29,910941.0,136.97,137.4,136.81,137.29,910941.0
2023-12-13 12:30:00,137.3,137.36,136.88,137.12,693171.0,137.3,137.36,136.88,137.12,693171.0
2023-12-13 12:40:00,137.11,137.12,136.66,136.84,624515.0,137.11,137.12,136.66,136.84,624515.0
2023-12-13 12:50:00,136.84,136.96,136.45,136.57,686511.0,136.84,136.96,136.45,136.57,686511.0
2023-12-13 13:00:00,136.57,136.77,136.53,136.58,472902.0,136.57,136.77,136.53,136.58,472902.0
2023-12-13 13:10:00,136.6,136.75,136.51,136.53,347147.0,136.6,136.75,136.51,136.53,347147.0
2023-12-13 13:20:00,136.53,136.69,136.35,136.63,671781.0,136.53,136.69,136.35,136.63,671781.0
2023-12-13 13:30:00,136.62,136.65,136.38,136.45,301984.0,136.62,136.65,136.38,136.45,301984.0
2023-12-13 13:40:00,136.45,136.9,136.41,136.89,642151.0,136.45,136.9,136.41,136.89,642151.0
2023-12-13 13:50:00,136.9,136.93,136.7,136.83,452693.0,136.9,136.93,136.7,136.83,452693.0
2023-12-13 14:00:00,136.83,138.24,136.82,138.08,2538432.0,136.83,138.24,136.82,138.08,2538432.0
2023-12-13 14:10:00,138.1,138.46,137.81,138.44,1561782.0,138.1,138.46,137.81,138.44,1561782.0
2023-12-13 14:20:00,138.44,138.82,138.22,138.3,1850368.0,138.44,138.82,138.22,138.3,1850368.0
2023-12-13 14:30:00,138.33,138.67,137.77,138.57,1710175.0,138.33,138.67,137.77,138.57,1710175.0
2023-12-13 14:40:00,138.58,138.77,138.05,138.27,1845837.0,138.58,138.77,138.05,138.27,1845837.0
2023-12-13 14:50:00,138.28,138.66,138.09,138.39,1268092.0,138.28,138.66,138.09,138.39,1268092.0
2023-12-13 15:00:00,138.41,139.24,138.33,138.88,2116047.0,138.41,139.24,138.33,138.88,2116047.0
2023-12-13 15:10:00,138.88,138.89,137.77,137.81,1549124.0,138.88,138.89,137.77,137.81,1549124.0
2023-12-13 15:20:00,137.82,137.84,136.28,137.15,2275037.0,137.82,137.84,136.28,137.15,2275037.0
2023-12-13 15:30:00,137.14,138.02,137.04,137.76,1682894.0,137.14,138.02,137.04,137.76,1682894.0
2023-12-13 15:40:00,137.78,138.16,137.65,138.14,1053713.0,137.78,138.16,137.65,138.14,1053713.0
2023-12-13 15:50:00,138.13,138.25,137.72,138.21,1788591.0,138.13,138.25,137.72,138.21,1788591.0
2023-12-14 09:30:00,138.84,139.83,138.58,139.69,4042119.0,138.84,139.83,138.58,139.69,4042119.0
2023-12-14 09:40:00,139.7,141.31,139.49,140.74,3948694.0,139.7,141.31,139.49,140.74,3948694.0
2023-12-14 09:50:00,140.75,141.56,140.4,141.1,2543183.0,140.75,141.56,140.4,141.1,2543183.0
2023-12-14 10:00:00,141.12,141.36,140.51,141.17,2464622.0,141.12,141.36,140.51,141.17,2464622.0
2023-12-14 10:10:00,141.19,141.82,141.06,141.39,2522095.0,141.19,141.82,141.06,141.39,2522095.0
2023-12-14 10:20:00,141.42,141.7,140.11,140.87,2720879.0,141.42,141.7,140.11,140.87,2720879.0
2023-12-14 10:30:00,140.87,141.14,140.27,140.28,1701726.0,140.87,141.14,140.27,140.28,1701726.0
2023-12-14 10:40:00,140.27,140.49,139.26,139.38,1999000.0,140.27,140.49,139.26,139.38,1999000.0
2023-12-14 10:50:00,139.39,140.39,139.26,140.39,1987546.0,139.39,140.39,139.26,140.39,1987546.0
2023-12-14 11:00:00,140.39,140.48,138.83,138.92,2174569.0,140.39,140.48,138.83,138.92,2174569.0
2023-12-14 11:10:00,138.92,139.13,137.8,138.68,2737328.0,138.92,139.13,137.8,138.68,2737328.0
2023-12-14 11:20:00,138.66,138.68,137.91,138.0,1331259.0,138.66,138.68,137.91,138.0,1331259.0
2023-12-14 11:30:00,138.03,138.34,137.39,137.48,2062873.0,138.03,138.34,137.39,137.48,2062873.0
2023-12-14 11:40:00,137.48,138.14,137.47,137.89,1512855.0,137.48,138.14,137.47,137.89,1512855.0
2023-12-14 11:50:00,137.89,137.97,137.56,137.73,763433.0,137.89,137.97,137.56,137.73,763433.0
2023-12-14 12:00:00,137.71,138.11,137.62,137.79,1033638.0,137.71,138.11,137.62,137.79,1033638.0
2023-12-14 12:10:00,137.79,138.27,137.58,137.73,1190297.0,137.79,138.27,137.58,137.73,1190297.0
2023-12-14 12:20:00,137.74,138.02,137.71,137.8,805540.0,137.74,138.02,137.71,137.8,805540.0
2023-12-14 12:30:00,137.8,138.23,137.68,138.01,1040988.0,137.8,138.23,137.68,138.01,1040988.0
2023-12-14 12:40:00,138.02,138.74,137.94,138.21,1523052.0,138.02,138.74,137.94,138.21,1523052.0
2023-12-14 12:50:00,138.21,138.24,137.61,137.65,1596257.0,138.21,138.24,137.61,137.65,1596257.0
2023-12-14 13:00:00,137.64,137.65,136.94,137.21,1396978.0,137.64,137.65,136.94,137.21,1396978.0
2023-12-14 13:10:00,137.22,137.34,136.66,136.77,1166674.0,137.22,137.34,136.66,136.77,1166674.0
2023-12-14 13:20:00,136.77,137.08,136.41,136.58,1255211.0,136.77,137.08,136.41,136.58,1255211.0
2023-12-14 13:30:00,136.56,136.75,136.13,136.58,1065805.0,136.56,136.75,136.13,136.58,1065805.0
2023-12-14 13:40:00,136.57,136.97,136.5,136.69,954443.0,136.57,136.97,136.5,136.69,954443.0
2023-12-14 13:50:00,136.69,136.69,135.72,136.55,1487936.0,136.69,136.69,135.72,136.55,1487936.0
2023-12-14 14:00:00,136.57,136.93,136.55,136.66,1049708.0,136.57,136.93,136.55,136.66,1049708.0
2023-12-14 14:10:00,136.66,137.23,136.52,137.23,888038.0,136.66,137.23,136.52,137.23,888038.0
2023-12-14 14:20:00,137.23,137.48,137.11,137.47,819605.0,137.23,137.48,137.11,137.47,819605.0
2023-12-14 14:30:00,137.46,137.67,137.19,137.6,841389.0,137.46,137.67,137.19,137.6,841389.0
2023-12-14 14:40:00,137.61,138.04,137.53,138.01,759824.0,137.61,138.04,137.53,138.01,759824.0
2023-12-14 14:50:00,138.01,138.28,137.93,138.14,1151772.0,138.01,138.28,137.93,138.14,1151772.0
2023-12-14 15:00:00,138.14,138.16,137.55,137.57,1271012.0,138.14,138.16,137.55,137.57,1271012.0
2023-12-14 15:10:00,137.56,137.88,137.55,137.73,918875.0,137.56,137.88,137.55,137.73,918875.0
2023-12-14 15:20:00,137.73,137.98,137.61,137.63,878794.0,137.73,137.98,137.61,137.63,878794.0
2023-12-14 15:30:00,137.64,137.88,137.26,137.38,1052416.0,137.64,137.88,137.26,137.38,1052416.0
2023-12-14 15:40:00,137.39,137.97,137.15,137.84,1293551.0,137.39,137.97,137.15,137.84,1293551.0
2023-12-14 15:50:00,137.83,138.09,137.79,138.03,1667247.0,137.83,138.09,137.79,138.03,1667247.0
2023-12-15 09:30:00,139.5,140.89,138.41,138.64,7473793.0,139.5,140.89,138.41,138.64,7473793.0
2023-12-15 09:40:00,138.63,139.0,137.25,138.57,3752909.0,138.63,139.0,137.25,138.57,3752909.0
2023-12-15 09:50:00,138.55,139.49,138.3,139.12,2845511.0,138.55,139.49,138.3,139.12,2845511.0
2023-12-15 10:00:00,139.13,139.99,138.92,139.56,2406593.0,139.13,139.99,138.92,139.56,2406593.0
2023-12-15 10:10:00,139.54,139.6,138.71,138.98,2072992.0,139.54,139.6,138.71,138.98,2072992.0
2023-12-15 10:20:00,139.02,139.14,138.24,138.94,1842756.0,139.02,139.14,138.24,138.94,1842756.0
2023-12-15 10:30:00,138.94,139.0,138.51,138.83,1151684.0,138.94,139.0,138.51,138.83,1151684.0
2023-12-15 10:40:00,138.86,139.1,138.63,139.08,1019293.0,138.86,139.1,138.63,139.08,1019293.0
2023-12-15 10:50:00,139.07,139.5,138.75,138.95,1476874.0,139.07,139.5,138.75,138.95,1476874.0
2023-12-15 11:00:00,138.95,139.62,138.9,139.5,1496996.0,138.95,139.62,138.9,139.5,1496996.0
2023-12-15 11:10:00,139.51,139.55,138.87,139.21,1105871.0,139.51,139.55,138.87,139.21,1105871.0
2023-12-15 11:20:00,139.23,139.48,139.06,139.27,785284.0,139.23,139.48,139.06,139.27,785284.0
2023-12-15 11:30:00,139.27,140.17,139.27,140.08,2217409.0,139.27,140.17,139.27,140.08,2217409.0
2023-12-15 11:40:00,140.07,140.09,139.64,139.89,1379792.0,140.07,140.09,139.64,139.89,1379792.0
2023-12-15 11:50:00,139.88,140.07,139.44,139.47,1184218.0,139.88,140.07,139.44,139.47,1184218.0
2023-12-15 12:00:00,139.47,139.57,139.07,139.16,967114.0,139.47,139.57,139.07,139.16,967114.0
2023-12-15 12:10:00,139.16,139.59,138.99,139.18,1245382.0,139.16,139.59,138.99,139.18,1245382.0
2023-12-15 12:20:00,139.17,139.4,138.95,139.36,763168.0,139.17,139.4,138.95,139.36,763168.0
2023-12-15 12:30:00,139.39,139.41,139.11,139.18,657156.0,139.39,139.41,139.11,139.18,657156.0
2023-12-15 12:40:00,139.18,139.24,138.95,139.18,699488.0,139.18,139.24,138.95,139.18,699488.0
2023-12-15 12:50:00,139.17,139.24,139.01,139.07,533998.0,139.17,139.24,139.01,139.07,533998.0
2023-12-15 13:00:00,139.07,139.09,138.64,138.93,884364.0,139.07,139.09,138.64,138.93,884364.0
2023-12-15 13:10:00,138.94,139.17,138.8,139.04,688969.0,138.94,139.17,138.8,139.04,688969.0
2023-12-15 13:20:00,139.05,139.85,139.04,139.81,1037058.0,139.05,139.85,139.04,139.81,1037058.0
2023-12-15 13:30:00,139.81,139.85,139.28,139.28,946562.0,139.81,139.85,139.28,139.28,946562.0
2023-12-15 13:40:00,139.28,139.3,138.47,138.74,1435369.0,139.28,139.3,138.47,138.74,1435369.0
2023-12-15 13:50:00,138.74,138.86,138.1,138.4,1184738.0,138.74,138.86,138.1,138.4,1184738.0
2023-12-15 14:00:00,138.39,138.74,138.21,138.69,762688.0,138.39,138.74,138.21,138.69,762688.0
2023-12-15 14:10:00,138.69,138.8,138.52,138.71,626437.0,138.69,138.8,138.52,138.71,626437.0
2023-12-15 14:20:00,138.72,138.73,138.22,138.29,673748.0,138.72,138.73,138.22,138.29,673748.0
2023-12-15 14:30:00,138.29,138.93,138.29,138.69,751799.0,138.29,138.93,138.29,138.69,751799.0
2023-12-15 14:40:00,138.69,138.94,138.54,138.83,648283.0,138.69,138.94,138.54,138.83,648283.0
2023-12-15 14:50:00,138.83,139.06,138.74,138.99,838643.0,138.83,139.06,138.74,138.99,838643.0
2023-12-15 15:00:00,138.98,139.0,138.66,138.73,619573.0,138.98,139.0,138.66,138.73,619573.0
2023-12-15 15:10:00,138.73,138.94,138.64,138.82,649795.0,138.73,138.94,138.64,138.82,649795.0
2023-12-15 15:20:00,138.82,138.92,138.75,138.84,505142.0,138.82,138.92,138.75,138.84,505142.0
2023-12-15 15:30:00,138.85,138.98,138.76,138.92,714028.0,138.85,138.98,138.76,138.92,714028.0
2023-12-15 15:40:00,138.93,139.06,138.82,139.05,757418.0,138.93,139.06,138.82,139.05,757418.0
2023-12-15 15:50:00,139.05,139.47,139.04,139.13,1902322.0,139.05,139.47,139.04,139.13,1902322.0
2023-12-18 09:30:00,139.17,139.22,138.09,138.3,3059216.0,139.17,139.22,138.09,138.3,3059216.0
2023-12-18 09:40:00,138.3,139.44,138.14,138.88,2430578.0,138.3,139.44,138.14,138.88,2430578.0
2023-12-18 09:50:00,138.88,139.37,138.54,139.32,2090036.0,138.88,139.37,138.54,139.32,2090036.0
2023-12-18 10:00:00,139.3,139.79,139.17,139.39,1922003.0,139.3,139.79,139.17,139.39,1922003.0
2023-12-18 10:10:00,139.39,139.53,139.1,139.18,1576041.0,139.39,139.53,139.1,139.18,1576041.0
2023-12-18 10:20:00,139.18,139.43,138.92,139.11,1364615.0,139.18,139.43,138.92,139.11,1364615.0
2023-12-18 10:30:00,139.13,139.15,138.57,138.64,1356198.0,139.13,139.15,138.57,138.64,1356198.0
2023-12-18 10:40:00,138.66,138.9,138.47,138.53,1083543.0,138.66,138.9,138.47,138.53,1083543.0
2023-12-18 10:50:00,138.52,138.55,137.94,138.03,1597278.0,138.52,138.55,137.94,138.03,1597278.0
2023-12-18 11:00:00,138.04,138.09,137.65,137.82,1468027.0,138.04,138.09,137.65,137.82,1468027.0
2023-12-18 11:10:00,137.82,138.53,137.72,138.34,1211062.0,137.82,138.53,137.72,138.34,1211062.0
2023-12-18 11:20:00,138.34,138.38,138.07,138.32,711767.0,138.34,138.38,138.07,138.32,711767.0
2023-12-18 11:30:00,138.33,138.49,138.25,138.37,584677.0,138.33,138.49,138.25,138.37,584677.0
2023-12-18 11:40:00,138.37,138.7,138.25,138.49,636029.0,138.37,138.7,138.25,138.49,636029.0
2023-12-18 11:50:00,138.48,138.55,138.32,138.35,441270.0,138.48,138.55,138.32,138.35,441270.0
2023-12-18 12:00:00,138.36,138.78,138.34,138.68,675419.0,138.36,138.78,138.34,138.68,675419.0
2023-12-18 12:10:00,138.68,138.83,138.57,138.74,589657.0,138.68,138.83,138.57,138.74,589657.0
2023-12-18 12:20:00,138.73,138.74,138.5,138.52,499329.0,138.73,138.74,138.5,138.52,499329.0
2023-12-18 12:30:00,138.52,138.74,138.52,138.71,453602.0,138.52,138.74,138.52,138.71,453602.0
2023-12-18 12:40:00,138.72,138.73,138.56,138.61,327037.0,138.72,138.73,138.56,138.61,327037.0
2023-12-18 12:50:00,138.6,138.64,138.49,138.57,366893.0,138.6,138.64,138.49,138.57,366893.0
2023-12-18 13:00:00,138.58,138.71,138.3,138.52,695798.0,138.58,138.71,138.3,138.52,695798.0
2023-12-18 13:10:00,138.52,138.88,138.48,138.84,600978.0,138.52,138.88,138.48,138.84,600978.0
2023-12-18 13:20:00,138.83,138.93,138.65,138.77,608455.0,138.83,138.93,138.65,138.77,608455.0
2023-12-18 13:30:00,138.78,138.88,138.62,138.63,381604.0,138.78,138.88,138.62,138.63,381604.0
2023-12-18 13:40:00,138.63,138.75,138.54,138.68,387565.0,138.63,138.75,138.54,138.68,387565.0
2023-12-18 13:50:00,138.68,138.73,138.55,138.7,353922.0,138.68,138.73,138.55,138.7,353922.0
2023-12-18 14:00:00,138.7,138.88,138.67,138.83,535781.0,138.7,138.88,138.67,138.83,535781.0
2023-12-18 14:10:00,138.83,138.89,138.72,138.83,451350.0,138.83,138.89,138.72,138.83,451350.0
2023-12-18 14:20:00,138.82,138.98,138.81,138.86,498832.0,138.82,138.98,138.81,138.86,498832.0
2023-12-18 14:30:00,138.87,138.94,138.71,138.9,393997.0,138.87,138.94,138.71,138.9,393997.0
2023-12-18 14:40:00,138.9,138.93,138.79,138.84,263360.0,138.9,138.93,138.79,138.84,263360.0
2023-12-18 14:50:00,138.84,139.01,138.61,138.64,627227.0,138.84,139.01,138.61,138.64,627227.0
2023-12-18 15:00:00,138.64,138.78,138.48,138.7,645458.0,138.64,138.78,138.48,138.7,645458.0
2023-12-18 15:10:00,138.7,138.99,138.53,138.94,741135.0,138.7,138.99,138.53,138.94,741135.0
2023-12-18 15:20:00,138.94,139.4,138.91,139.38,1016649.0,138.94,139.4,138.91,139.38,1016649.0
2023-12-18 15:30:00,139.38,139.5,139.11,139.18,925869.0,139.38,139.5,139.11,139.18,925869.0
2023-12-18 15:40:00,139.18,139.3,138.84,139.0,965996.0,139.18,139.3,138.84,139.0,965996.0
2023-12-18 15:50:00,138.99,139.21,138.84,138.87,1405779.0,138.99,139.21,138.84,138.87,1405779.0
2023-12-19 09:30:00,138.58,142.3,138.55,142.01,5250630.0,138.58,142.3,138.55,142.01,5250630.0
2023-12-19 09:40:00,142.01,143.47,141.65,141.97,5412536.0,142.01,143.47,141.65,141.97,5412536.0
2023-12-19 09:50:00,141.94,142.26,141.07,142.01,3612583.0,141.94,142.26,141.07,142.01,3612583.0
2023-12-19 10:00:00,142.02,142.06,140.54,140.7,2843182.0,142.02,142.06,140.54,140.7,2843182.0
2023-12-19 10:10:00,140.72,141.59,140.51,141.57,2409521.0,140.72,141.59,140.51,141.57,2409521.0
2023-12-19 10:20:00,141.56,141.6,140.95,141.35,1848096.0,141.56,141.6,140.95,141.35,1848096.0
2023-12-19 10:30:00,141.35,141.58,140.5,140.52,1765951.0,141.35,141.58,140.5,140.52,1765951.0
2023-12-19 10:40:00,140.51,140.57,139.9,140.13,1834303.0,140.51,140.57,139.9,140.13,1834303.0
2023-12-19 10:50:00,140.11,140.3,139.87,139.96,1313278.0,140.11,140.3,139.87,139.96,1313278.0
2023-12-19 11:00:00,139.96,139.99,139.34,139.4,1650269.0,139.96,139.99,139.34,139.4,1650269.0
2023-12-19 11:10:00,139.39,139.47,138.81,139.22,1956657.0,139.39,139.47,138.81,139.22,1956657.0
2023-12-19 11:20:00,139.22,139.64,138.95,139.56,1610030.0,139.22,139.64,138.95,139.56,1610030.0
2023-12-19 11:30:00,139.57,139.86,139.14,139.77,1370652.0,139.57,139.86,139.14,139.77,1370652.0
2023-12-19 11:40:00,139.78,140.12,139.71,139.87,1202229.0,139.78,140.12,139.71,139.87,1202229.0
2023-12-19 11:50:00,139.88,139.98,139.26,139.27,1027979.0,139.88,139.98,139.26,139.27,1027979.0
2023-12-19 12:00:00,139.28,139.74,139.14,139.52,843769.0,139.28,139.74,139.14,139.52,843769.0
2023-12-19 12:10:00,139.52,139.74,139.28,139.69,955498.0,139.52,139.74,139.28,139.69,955498.0
2023-12-19 12:20:00,139.69,139.92,139.36,139.67,992621.0,139.69,139.92,139.36,139.67,992621.0
2023-12-19 12:30:00,139.67,139.84,139.53,139.71,577235.0,139.67,139.84,139.53,139.71,577235.0
2023-12-19 12:40:00,139.67,140.13,139.66,140.06,693983.0,139.67,140.13,139.66,140.06,693983.0
2023-12-19 12:50:00,140.07,140.24,139.93,140.01,818458.0,140.07,140.24,139.93,140.01,818458.0
2023-12-19 13:00:00,140.0,140.14,139.66,139.69,680846.0,140.0,140.14,139.66,139.69,680846.0
2023-12-19 13:10:00,139.68,139.84,139.53,139.6,551951.0,139.68,139.84,139.53,139.6,551951.0
2023-12-19 13:20:00,139.59,139.71,139.39,139.69,730281.0,139.59,139.71,139.39,139.69,730281.0
2023-12-19 13:30:00,139.69,139.9,139.49,139.89,708576.0,139.69,139.9,139.49,139.89,708576.0
2023-12-19 13:40:00,139.89,140.19,139.86,140.13,853871.0,139.89,140.19,139.86,140.13,853871.0
2023-12-19 13:50:00,140.12,140.38,139.91,140.34,801928.0,140.12,140.38,139.91,140.34,801928.0
2023-12-19 14:00:00,140.34,140.38,140.18,140.28,628663.0,140.34,140.38,140.18,140.28,628663.0
2023-12-19 14:10:00,140.29,140.47,140.09,140.44,771824.0,140.29,140.47,140.09,140.44,771824.0
2023-12-19 14:20:00,140.43,140.49,140.2,140.38,585304.0,140.43,140.49,140.2,140.38,585304.0
2023-12-19 14:30:00,140.38,140.56,140.26,140.36,712499.0,140.38,140.56,140.26,140.36,712499.0
2023-12-19 14:40:00,140.35,140.45,140.16,140.29,511973.0,140.35,140.45,140.16,140.29,511973.0
2023-12-19 14:50:00,140.3,140.38,140.05,140.15,534941.0,140.3,140.38,140.05,140.15,534941.0
2023-12-19 15:00:00,140.14,140.25,139.76,139.93,849113.0,140.14,140.25,139.76,139.93,849113.0
2023-12-19 15:10:00,139.92,140.25,139.87,140.18,826139.0,139.92,140.25,139.87,140.18,826139.0
2023-12-19 15:20:00,140.19,140.25,139.82,140.11,685672.0,140.19,140.25,139.82,140.11,685672.0
2023-12-19 15:30:00,140.11,140.33,140.05,140.06,717159.0,140.11,140.33,140.05,140.06,717159.0
2023-12-19 15:40:00,140.06,140.19,139.75,139.84,744894.0,140.06,140.19,139.75,139.84,744894.0
2023-12-19 15:50:00,139.83,140.15,139.83,140.14,1480905.0,139.83,140.15,139.83,140.14,1480905.0
2023-12-20 09:30:00,139.09,139.58,138.69,139.18,2645958.0,139.09,139.58,138.69,139.18,2645958.0
2023-12-20 09:40:00,139.16,139.38,138.2,138.4,2228375.0,139.16,139.38,138.2,138.4,2228375.0
2023-12-20 09:50:00,138.41,138.67,137.98,138.14,1673661.0,138.41,138.67,137.98,138.14,1673661.0
2023-12-20 10:00:00,138.12,138.42,137.91,137.99,1465503.0,138.12,138.42,137.91,137.99,1465503.0
2023-12-20 10:10:00,138.0,138.57,137.88,138.12,1680957.0,138.0,138.57,137.88,138.12,1680957.0
2023-12-20 10:20:00,138.12,138.69,138.0,138.5,1209614.0,138.12,138.69,138.0,138.5,1209614.0
2023-12-20 10:30:00,138.5,138.66,138.3,138.45,1096820.0,138.5,138.66,138.3,138.45,1096820.0
2023-12-20 10:40:00,138.45,138.87,138.43,138.83,1103092.0,138.45,138.87,138.43,138.83,1103092.0
2023-12-20 10:50:00,138.83,138.88,138.4,138.49,989278.0,138.83,138.88,138.4,138.49,989278.0
2023-12-20 11:00:00,138.5,138.83,138.35,138.41,863545.0,138.5,138.83,138.35,138.41,863545.0
2023-12-20 11:10:00,138.4,138.83,138.29,138.82,766792.0,138.4,138.83,138.29,138.82,766792.0
2023-12-20 11:20:00,138.82,138.96,138.63,138.77,1070642.0,138.82,138.96,138.63,138.77,1070642.0
2023-12-20 11:30:00,138.78,138.93,138.62,138.9,587252.0,138.78,138.93,138.62,138.9,587252.0
2023-12-20 11:40:00,138.9,139.3,138.85,139.24,826725.0,138.9,139.3,138.85,139.24,826725.0
2023-12-20 11:50:00,139.26,139.4,138.99,139.05,798309.0,139.26,139.4,138.99,139.05,798309.0
2023-12-20 12:00:00,139.05,139.28,139.01,139.02,586628.0,139.05,139.28,139.01,139.02,586628.0
2023-12-20 12:10:00,139.01,139.18,138.93,139.07,470621.0,139.01,139.18,138.93,139.07,470621.0
2023-12-20 12:20:00,139.06,139.13,138.85,138.92,468406.0,139.06,139.13,138.85,138.92,468406.0
2023-12-20 12:30:00,138.9,139.04,138.58,138.97,682343.0,138.9,139.04,138.58,138.97,682343.0
2023-12-20 12:40:00,138.96,139.07,138.77,138.81,481086.0,138.96,139.07,138.77,138.81,481086.0
2023-12-20 12:50:00,138.82,139.24,138.78,139.21,573610.0,138.82,139.24,138.78,139.21,573610.0
2023-12-20 13:00:00,139.21,139.27,139.09,139.12,512920.0,139.21,139.27,139.09,139.12,512920.0
2023-12-20 13:10:00,139.12,139.22,138.98,139.02,391026.0,139.12,139.22,138.98,139.02,391026.0
2023-12-20 13:20:00,139.03,139.12,138.89,139.03,396226.0,139.03,139.12,138.89,139.03,396226.0
2023-12-20 13:30:00,139.02,139.1,138.94,138.97,430543.0,139.02,139.1,138.94,138.97,430543.0
2023-12-20 13:40:00,138.97,139.03,138.71,138.76,544648.0,138.97,139.03,138.71,138.76,544648.0
2023-12-20 13:50:00,138.77,138.8,138.56,138.74,678555.0,138.77,138.8,138.56,138.74,678555.0
2023-12-20 14:00:00,138.73,138.78,138.62,138.65,364054.0,138.73,138.78,138.62,138.65,364054.0
2023-12-20 14:10:00,138.65,138.74,138.61,138.61,355837.0,138.65,138.74,138.61,138.61,355837.0
2023-12-20 14:20:00,138.61,138.69,138.48,138.52,481689.0,138.61,138.69,138.48,138.52,481689.0
2023-12-20 14:30:00,138.51,138.51,137.4,137.48,1320382.0,138.51,138.51,137.4,137.48,1320382.0
2023-12-20 14:40:00,137.42,137.71,136.79,136.99,1600911.0,137.42,137.71,136.79,136.99,1600911.0
2023-12-20 14:50:00,137.0,137.08,135.89,136.21,2365338.0,137.0,137.08,135.89,136.21,2365338.0
2023-12-20 15:00:00,136.22,136.44,135.37,136.13,2464747.0,136.22,136.44,135.37,136.13,2464747.0
2023-12-20 15:10:00,136.09,136.96,136.03,136.6,1991780.0,136.09,136.96,136.03,136.6,1991780.0
2023-12-20 15:20:00,136.59,136.73,135.71,135.74,1907927.0,136.59,136.73,135.71,135.74,1907927.0
2023-12-20 15:30:00,135.75,135.99,135.49,135.56,1931550.0,135.75,135.99,135.49,135.56,1931550.0
2023-12-20 15:40:00,135.57,136.25,135.56,136.14,1737125.0,135.57,136.25,135.56,136.14,1737125.0
2023-12-20 15:50:00,136.15,136.32,135.42,135.43,2221159.0,136.15,136.32,135.42,135.43,2221159.0
2023-12-21 09:30:00,138.09,138.73,137.57,137.74,2777635.0,138.09,138.73,137.57,137.74,2777635.0
2023-12-21 09:40:00,137.73,138.14,137.38,137.49,1811220.0,137.73,138.14,137.38,137.49,1811220.0
2023-12-21 09:50:00,137.48,138.01,137.38,137.76,1465527.0,137.48,138.01,137.38,137.76,1465527.0
2023-12-21 10:00:00,137.77,138.29,137.44,137.47,1391974.0,137.77,138.29,137.44,137.47,1391974.0
2023-12-21 10:10:00,137.47,138.73,137.46,138.59,1684800.0,137.47,138.73,137.46,138.59,1684800.0
2023-12-21 10:20:00,138.59,139.15,138.44,138.59,2186167.0,138.59,139.15,138.44,138.59,2186167.0
2023-12-21 10:30:00,138.6,139.09,138.58,138.79,1215436.0,138.6,139.09,138.58,138.79,1215436.0
2023-12-21 10:40:00,138.79,139.14,138.65,139.08,1347428.0,138.79,139.14,138.65,139.08,1347428.0
2023-12-21 10:50:00,139.07,139.09,138.58,138.98,1066387.0,139.07,139.09,138.58,138.98,1066387.0
2023-12-21 11:00:00,138.98,139.34,138.85,139.09,1439220.0,138.98,139.34,138.85,139.09,1439220.0
2023-12-21 11:10:00,139.09,139.25,138.71,138.98,1191588.0,139.09,139.25,138.71,138.98,1191588.0
2023-12-21 11:20:00,138.97,139.35,138.8,139.31,999947.0,138.97,139.35,138.8,139.31,999947.0
2023-12-21 11:30:00,139.31,139.51,139.11,139.42,1013184.0,139.31,139.51,139.11,139.42,1013184.0
2023-12-21 11:40:00,139.44,139.66,139.33,139.56,925372.0,139.44,139.66,139.33,139.56,925372.0
2023-12-21 11:50:00,139.57,139.6,139.21,139.31,719812.0,139.57,139.6,139.21,139.31,719812.0
2023-12-21 12:00:00,139.3,139.32,138.85,138.91,1001722.0,139.3,139.32,138.85,138.91,1001722.0
2023-12-21 12:10:00,138.91,139.25,138.85,139.1,719440.0,138.91,139.25,138.85,139.1,719440.0
2023-12-21 12:20:00,139.1,139.34,139.0,139.21,607455.0,139.1,139.34,139.0,139.21,607455.0
2023-12-21 12:30:00,139.22,139.61,139.16,139.47,810403.0,139.22,139.61,139.16,139.47,810403.0
2023-12-21 12:40:00,139.47,139.64,139.34,139.42,603738.0,139.47,139.64,139.34,139.42,603738.0
2023-12-21 12:50:00,139.42,139.5,138.97,139.14,591734.0,139.42,139.5,138.97,139.14,591734.0
2023-12-21 13:00:00,139.13,139.47,139.1,139.3,631517.0,139.13,139.47,139.1,139.3,631517.0
2023-12-21 13:10:00,139.29,139.45,138.66,138.74,678999.0,139.29,139.45,138.66,138.74,678999.0
2023-12-21 13:20:00,138.74,139.28,138.62,139.15,770593.0,138.74,139.28,138.62,139.15,770593.0
2023-12-21 13:30:00,139.17,139.25,138.74,138.75,647787.0,139.17,139.25,138.74,138.75,647787.0
2023-12-21 13:40:00,138.75,139.14,138.66,138.88,666874.0,138.75,139.14,138.66,138.88,666874.0
2023-12-21 13:50:00,138.88,139.06,138.79,138.99,517131.0,138.88,139.06,138.79,138.99,517131.0
2023-12-21 14:00:00,138.99,139.0,138.8,138.91,384326.0,138.99,139.0,138.8,138.91,384326.0
2023-12-21 14:10:00,138.9,139.1,138.79,139.05,538049.0,138.9,139.1,138.79,139.05,538049.0
2023-12-21 14:20:00,139.04,139.08,138.78,138.92,530314.0,139.04,139.08,138.78,138.92,530314.0
2023-12-21 14:30:00,138.92,139.17,138.85,139.07,527993.0,138.92,139.17,138.85,139.07,527993.0
2023-12-21 14:40:00,139.08,139.25,139.01,139.03,492211.0,139.08,139.25,139.01,139.03,492211.0
2023-12-21 14:50:00,139.03,139.09,138.57,138.72,612199.0,139.03,139.09,138.57,138.72,612199.0
2023-12-21 15:00:00,138.73,139.0,138.63,138.94,623611.0,138.73,139.0,138.63,138.94,623611.0
2023-12-21 15:10:00,138.94,139.3,138.91,139.25,650678.0,138.94,139.3,138.91,139.25,650678.0
2023-12-21 15:20:00,139.26,139.95,139.25,139.87,1244882.0,139.26,139.95,139.25,139.87,1244882.0
2023-12-21 15:30:00,139.87,139.92,139.64,139.7,936251.0,139.87,139.92,139.64,139.7,936251.0
2023-12-21 15:40:00,139.7,139.91,139.66,139.85,878369.0,139.7,139.91,139.66,139.85,878369.0
2023-12-21 15:50:00,139.84,139.98,139.74,139.86,1699973.0,139.84,139.98,139.74,139.86,1699973.0
2023-12-22 09:30:00,140.48,140.7,139.65,140.28,2136115.0,140.48,140.7,139.65,140.28,2136115.0
2023-12-22 09:40:00,140.29,140.53,139.83,139.87,1509367.0,140.29,140.53,139.83,139.87,1509367.0
2023-12-22 09:50:00,139.88,140.03,139.51,139.78,1606814.0,139.88,140.03,139.51,139.78,1606814.0
2023-12-22 10:00:00,139.79,139.98,139.26,139.81,1429857.0,139.79,139.98,139.26,139.81,1429857.0
2023-12-22 10:10:00,139.81,140.28,139.7,140.08,1562548.0,139.81,140.28,139.7,140.08,1562548.0
2023-12-22 10:20:00,140.07,140.27,139.76,140.21,1294331.0,140.07,140.27,139.76,140.21,1294331.0
2023-12-22 10:30:00,140.23,140.38,139.93,140.18,1165351.0,140.23,140.38,139.93,140.18,1165351.0
2023-12-22 10:40:00,140.15,140.3,139.97,140.01,713711.0,140.15,140.3,139.97,140.01,713711.0
2023-12-22 10:50:00,140.03,140.33,139.79,139.79,970915.0,140.03,140.33,139.79,139.79,970915.0
2023-12-22 11:00:00,139.8,139.94,139.34,139.65,1023691.0,139.8,139.94,139.34,139.65,1023691.0
2023-12-22 11:10:00,139.65,139.87,139.56,139.62,673245.0,139.65,139.87,139.56,139.62,673245.0
2023-12-22 11:20:00,139.61,139.75,139.43,139.55,595157.0,139.61,139.75,139.43,139.55,595157.0
2023-12-22 11:30:00,139.55,139.77,139.45,139.5,624791.0,139.55,139.77,139.45,139.5,624791.0
2023-12-22 11:40:00,139.51,139.51,139.28,139.37,769709.0,139.51,139.51,139.28,139.37,769709.0
2023-12-22 11:50:00,139.37,139.61,139.22,139.58,664640.0,139.37,139.61,139.22,139.58,664640.0
2023-12-22 12:00:00,139.58,139.77,139.32,139.49,760866.0,139.58,139.77,139.32,139.49,760866.0
2023-12-22 12:10:00,139.49,139.54,139.29,139.47,540047.0,139.49,139.54,139.29,139.47,540047.0
2023-12-22 12:20:00,139.48,139.65,139.25,139.62,463960.0,139.48,139.65,139.25,139.62,463960.0
2023-12-22 12:30:00,139.61,139.66,139.45,139.57,410094.0,139.61,139.66,139.45,139.57,410094.0
2023-12-22 12:40:00,139.57,139.71,139.55,139.63,368328.0,139.57,139.71,139.55,139.63,368328.0
2023-12-22 12:50:00,139.64,139.71,139.59,139.66,301125.0,139.64,139.71,139.59,139.66,301125.0
2023-12-22 13:00:00,139.66,139.81,139.58,139.76,406891.0,139.66,139.81,139.58,139.76,406891.0
2023-12-22 13:10:00,139.76,139.83,139.66,139.72,348291.0,139.76,139.83,139.66,139.72,348291.0
2023-12-22 13:20:00,139.71,139.84,139.7,139.75,248715.0,139.71,139.84,139.7,139.75,248715.0
2023-12-22 13:30:00,139.74,139.95,139.72,139.91,482203.0,139.74,139.95,139.72,139.91,482203.0
2023-12-22 13:40:00,139.92,139.93,139.67,139.76,353031.0,139.92,139.93,139.67,139.76,353031.0
2023-12-22 13:50:00,139.76,139.79,139.51,139.56,350170.0,139.76,139.79,139.51,139.56,350170.0
2023-12-22 14:00:00,139.56,139.65,138.97,139.14,664202.0,139.56,139.65,138.97,139.14,664202.0
2023-12-22 14:10:00,139.13,139.3,138.74,138.86,657027.0,139.13,139.3,138.74,138.86,657027.0
2023-12-22 14:20:00,138.85,139.0,138.44,138.67,862862.0,138.85,139.0,138.44,138.67,862862.0
2023-12-22 14:30:00,138.69,138.97,138.31,138.86,741425.0,138.69,138.97,138.31,138.86,741425.0
2023-12-22 14:40:00,138.85,139.22,138.84,139.17,536452.0,138.85,139.22,138.84,139.17,536452.0
2023-12-22 14:50:00,139.16,139.32,139.08,139.32,328821.0,139.16,139.32,139.08,139.32,328821.0
2023-12-22 15:00:00,139.33,139.43,139.05,139.08,645725.0,139.33,139.43,139.05,139.08,645725.0
2023-12-22 15:10:00,139.09,139.23,139.07,139.15,315125.0,139.09,139.23,139.07,139.15,315125.0
2023-12-22 15:20:00,139.14,139.42,139.09,139.39,523876.0,139.14,139.42,139.09,139.39,523876.0
2023-12-22 15:30:00,139.39,139.48,139.23,139.34,525685.0,139.39,139.48,139.23,139.34,525685.0
2023-12-22 15:40:00,139.31,139.49,139.15,139.4,522111.0,139.31,139.49,139.15,139.4,522111.0
2023-12-22 15:50:00,139.38,139.67,139.36,139.61,980854.0,139.38,139.67,139.36,139.61,980854.0
2023-12-26 09:30:00,140.01,141.61,139.92,141.61,2499718.0,140.01,141.61,139.92,141.61,2499718.0
2023-12-26 09:40:00,141.59,142.65,141.59,142.35,2806707.0,141.59,142.65,141.59,142.35,2806707.0
2023-12-26 09:50:00,142.36,142.42,141.9,142.13,1545531.0,142.36,142.42,141.9,142.13,1545531.0
2023-12-26 10:00:00,142.13,142.6,141.99,142.44,1727081.0,142.13,142.6,141.99,142.44,1727081.0
2023-12-26 10:10:00,142.42,142.6,142.19,142.47,1302229.0,142.42,142.6,142.19,142.47,1302229.0
2023-12-26 10:20:00,142.49,142.49,142.02,142.09,996394.0,142.49,142.49,142.02,142.09,996394.0
2023-12-26 10:30:00,142.11,142.27,141.87,142.07,1227593.0,142.11,142.27,141.87,142.07,1227593.0
2023-12-26 10:40:00,142.07,142.11,141.63,141.69,1042827.0,142.07,142.11,141.63,141.69,1042827.0
2023-12-26 10:50:00,141.68,141.73,141.4,141.45,939833.0,141.68,141.73,141.4,141.45,939833.0
2023-12-26 11:00:00,141.45,141.51,141.16,141.32,688129.0,141.45,141.51,141.16,141.32,688129.0
2023-12-26 11:10:00,141.33,141.49,141.11,141.2,806145.0,141.33,141.49,141.11,141.2,806145.0
2023-12-26 11:20:00,141.19,141.48,141.15,141.46,652651.0,141.19,141.48,141.15,141.46,652651.0
2023-12-26 11:30:00,141.47,141.73,141.46,141.7,984079.0,141.47,141.73,141.46,141.7,984079.0
2023-12-26 11:40:00,141.69,141.77,141.52,141.63,555821.0,141.69,141.77,141.52,141.63,555821.0
2023-12-26 11:50:00,141.64,141.86,141.63,141.83,603798.0,141.64,141.86,141.63,141.83,603798.0
2023-12-26 12:00:00,141.83,141.88,141.64,141.76,744984.0,141.83,141.88,141.64,141.76,744984.0
2023-12-26 12:10:00,141.76,142.0,141.75,141.88,590354.0,141.76,142.0,141.75,141.88,590354.0
2023-12-26 12:20:00,141.87,141.88,141.66,141.69,552714.0,141.87,141.88,141.66,141.69,552714.0
2023-12-26 12:30:00,141.68,141.74,141.53,141.56,561183.0,141.68,141.74,141.53,141.56,561183.0
2023-12-26 12:40:00,141.58,141.82,141.57,141.78,518466.0,141.58,141.82,141.57,141.78,518466.0
2023-12-26 12:50:00,141.77,141.78,141.52,141.56,504147.0,141.77,141.78,141.52,141.56,504147.0
2023-12-26 13:00:00,141.56,141.63,141.38,141.43,317594.0,141.56,141.63,141.38,141.43,317594.0
2023-12-26 13:10:00,141.43,141.5,141.26,141.3,347343.0,141.43,141.5,141.26,141.3,347343.0
2023-12-26 13:20:00,141.29,141.41,141.27,141.35,324486.0,141.29,141.41,141.27,141.35,324486.0
2023-12-26 13:30:00,141.37,141.52,141.36,141.41,350881.0,141.37,141.52,141.36,141.41,350881.0
2023-12-26 13:40:00,141.42,141.75,141.39,141.71,499301.0,141.42,141.75,141.39,141.71,499301.0
2023-12-26 13:50:00,141.72,141.74,141.47,141.63,485346.0,141.72,141.74,141.47,141.63,485346.0
2023-12-26 14:00:00,141.62,141.97,141.61,141.95,594094.0,141.62,141.97,141.61,141.95,594094.0
2023-12-26 14:10:00,141.96,142.14,141.95,142.1,701134.0,141.96,142.14,141.95,142.1,701134.0
2023-12-26 14:20:00,142.1,142.54,142.09,142.53,1098238.0,142.1,142.54,142.09,142.53,1098238.0
2023-12-26 14:30:00,142.53,142.9,142.45,142.66,1365098.0,142.53,142.9,142.45,142.66,1365098.0
2023-12-26 14:40:00,142.65,143.15,142.64,143.13,1464574.0,142.65,143.15,142.64,143.13,1464574.0
2023-12-26 14:50:00,143.12,143.82,143.08,143.28,2173643.0,143.12,143.82,143.08,143.28,2173643.0
2023-12-26 15:00:00,143.29,143.44,143.15,143.17,1101942.0,143.29,143.44,143.15,143.17,1101942.0
2023-12-26 15:10:00,143.17,143.66,143.07,143.64,1327928.0,143.17,143.66,143.07,143.64,1327928.0
2023-12-26 15:20:00,143.65,143.83,143.42,143.67,1428982.0,143.65,143.83,143.42,143.67,1428982.0
2023-12-26 15:30:00,143.67,143.85,143.52,143.74,1331179.0,143.67,143.85,143.52,143.74,1331179.0
2023-12-26 15:40:00,143.74,143.75,143.47,143.52,1176890.0,143.74,143.75,143.47,143.52,1176890.0
2023-12-26 15:50:00,143.51,143.69,143.33,143.44,2052657.0,143.51,143.69,143.33,143.44,2052657.0
2023-12-27 09:30:00,144.75,145.54,143.91,143.97,4075429.0,144.75,145.54,143.91,143.97,4075429.0
2023-12-27 09:40:00,143.95,144.55,143.83,144.09,2199713.0,143.95,144.55,143.83,144.09,2199713.0
2023-12-27 09:50:00,144.08,144.38,143.62,144.32,1942942.0,144.08,144.38,143.62,144.32,1942942.0
2023-12-27 10:00:00,144.32,144.53,143.92,144.33,1546918.0,144.32,144.53,143.92,144.33,1546918.0
2023-12-27 10:10:00,144.32,144.37,143.18,143.92,2006282.0,144.32,144.37,143.18,143.92,2006282.0
2023-12-27 10:20:00,143.91,144.14,143.57,144.02,1111914.0,143.91,144.14,143.57,144.02,1111914.0
2023-12-27 10:30:00,144.02,144.14,143.79,144.06,995703.0,144.02,144.14,143.79,144.06,995703.0
2023-12-27 10:40:00,144.06,144.22,143.84,144.18,924837.0,144.06,144.22,143.84,144.18,924837.0
2023-12-27 10:50:00,144.15,144.19,143.42,143.94,1187512.0,144.15,144.19,143.42,143.94,1187512.0
2023-12-27 11:00:00,143.96,144.49,143.78,144.43,948833.0,143.96,144.49,143.78,144.43,948833.0
2023-12-27 11:10:00,144.44,144.59,144.31,144.35,804076.0,144.44,144.59,144.31,144.35,804076.0
2023-12-27 11:20:00,144.35,144.7,144.21,144.65,834544.0,144.35,144.7,144.21,144.65,834544.0
2023-12-27 11:30:00,144.64,144.89,144.55,144.88,865966.0,144.64,144.89,144.55,144.88,865966.0
2023-12-27 11:40:00,144.89,144.94,144.5,144.59,896867.0,144.89,144.94,144.5,144.59,896867.0
2023-12-27 11:50:00,144.59,144.84,144.45,144.8,746014.0,144.59,144.84,144.45,144.8,746014.0
2023-12-27 12:00:00,144.81,144.91,144.62,144.73,543704.0,144.81,144.91,144.62,144.73,543704.0
2023-12-27 12:10:00,144.73,144.86,144.66,144.84,458828.0,144.73,144.86,144.66,144.84,458828.0
2023-12-27 12:20:00,144.84,144.98,144.72,144.94,512345.0,144.84,144.98,144.72,144.94,512345.0
2023-12-27 12:30:00,144.93,145.02,144.77,144.84,587955.0,144.93,145.02,144.77,144.84,587955.0
2023-12-27 12:40:00,144.87,144.9,144.67,144.81,474690.0,144.87,144.9,144.67,144.81,474690.0
2023-12-27 12:50:00,144.8,144.97,144.74,144.89,419612.0,144.8,144.97,144.74,144.89,419612.0
2023-12-27 13:00:00,144.88,145.23,144.85,145.17,849294.0,144.88,145.23,144.85,145.17,849294.0
2023-12-27 13:10:00,145.16,145.44,145.04,145.14,941784.0,145.16,145.44,145.04,145.14,941784.0
2023-12-27 13:20:00,145.14,145.35,145.02,145.32,590099.0,145.14,145.35,145.02,145.32,590099.0
2023-12-27 13:30:00,145.32,145.58,145.31,145.56,664692.0,145.32,145.58,145.31,145.56,664692.0
2023-12-27 13:40:00,145.56,145.69,145.4,145.48,924994.0,145.56,145.69,145.4,145.48,924994.0
2023-12-27 13:50:00,145.5,145.65,145.4,145.43,769766.0,145.5,145.65,145.4,145.43,769766.0
2023-12-27 14:00:00,145.42,145.42,144.91,145.34,1375616.0,145.42,145.42,144.91,145.34,1375616.0
2023-12-27 14:10:00,145.35,145.47,145.14,145.44,826486.0,145.35,145.47,145.14,145.44,826486.0
2023-12-27 14:20:00,145.45,145.81,145.45,145.78,1041325.0,145.45,145.81,145.45,145.78,1041325.0
2023-12-27 14:30:00,145.79,145.86,145.61,145.78,809121.0,145.79,145.86,145.61,145.78,809121.0
2023-12-27 14:40:00,145.78,145.92,145.6,145.88,927259.0,145.78,145.92,145.6,145.88,927259.0
2023-12-27 14:50:00,145.88,145.89,145.58,145.61,721856.0,145.88,145.89,145.58,145.61,721856.0
2023-12-27 15:00:00,145.62,145.89,145.53,145.85,801898.0,145.62,145.89,145.53,145.85,801898.0
2023-12-27 15:10:00,145.86,146.01,145.77,145.98,977678.0,145.86,146.01,145.77,145.98,977678.0
2023-12-27 15:20:00,145.97,146.19,145.89,146.09,1065898.0,145.97,146.19,145.89,146.09,1065898.0
2023-12-27 15:30:00,146.08,146.18,145.99,146.14,777556.0,146.08,146.18,145.99,146.14,777556.0
2023-12-27 15:40:00,146.14,146.25,145.96,146.04,1047956.0,146.14,146.25,145.96,146.04,1047956.0
2023-12-27 15:50:00,146.04,146.2,145.82,146.13,2131628.0,146.04,146.2,145.82,146.13,2131628.0
2023-12-28 09:30:00,146.78,147.31,145.95,146.51,2609592.0,146.78,147.31,145.95,146.51,2609592.0
2023-12-28 09:40:00,146.52,147.3,146.48,146.79,2338924.0,146.52,147.3,146.48,146.79,2338924.0
2023-12-28 09:50:00,146.79,147.48,146.58,147.33,1925542.0,146.79,147.48,146.58,147.33,1925542.0
2023-12-28 10:00:00,147.32,147.94,147.25,147.79,2679155.0,147.32,147.94,147.25,147.79,2679155.0
2023-12-28 10:10:00,147.78,148.37,147.72,147.91,2759528.0,147.78,148.37,147.72,147.91,2759528.0
2023-12-28 10:20:00,147.91,149.34,147.85,149.19,3118203.0,147.91,149.34,147.85,149.19,3118203.0
2023-12-28 10:30:00,149.19,149.92,148.96,149.77,3415082.0,149.19,149.92,148.96,149.77,3415082.0
2023-12-28 10:40:00,149.76,149.89,149.06,149.28,2808390.0,149.76,149.89,149.06,149.28,2808390.0
2023-12-28 10:50:00,149.29,149.7,149.09,149.44,2168521.0,149.29,149.7,149.09,149.44,2168521.0
2023-12-28 11:00:00,149.43,149.47,149.03,149.05,1799238.0,149.43,149.47,149.03,149.05,1799238.0
2023-12-28 11:10:00,149.06,149.24,148.85,148.91,1486941.0,149.06,149.24,148.85,148.91,1486941.0
2023-12-28 11:20:00,148.91,149.22,148.77,149.2,1182698.0,148.91,149.22,148.77,149.2,1182698.0
2023-12-28 11:30:00,149.21,149.5,149.08,149.18,1355168.0,149.21,149.5,149.08,149.18,1355168.0
2023-12-28 11:40:00,149.19,149.53,149.04,149.39,1049257.0,149.19,149.53,149.04,149.39,1049257.0
2023-12-28 11:50:00,149.38,149.44,149.18,149.39,774590.0,149.38,149.44,149.18,149.39,774590.0
2023-12-28 12:00:00,149.39,149.78,149.26,149.3,1301606.0,149.39,149.78,149.26,149.3,1301606.0
2023-12-28 12:10:00,149.3,149.82,149.29,149.81,1085650.0,149.3,149.82,149.29,149.81,1085650.0
2023-12-28 12:20:00,149.81,149.83,149.55,149.62,848079.0,149.81,149.83,149.55,149.62,848079.0
2023-12-28 12:30:00,149.63,150.41,149.62,150.08,1822234.0,149.63,150.41,149.62,150.08,1822234.0
2023-12-28 12:40:00,150.07,150.21,149.81,149.85,1140795.0,150.07,150.21,149.81,149.85,1140795.0
2023-12-28 12:50:00,149.85,150.12,149.83,150.03,867146.0,149.85,150.12,149.83,150.03,867146.0
2023-12-28 13:00:00,150.04,150.1,149.3,149.8,1493930.0,150.04,150.1,149.3,149.8,1493930.0
2023-12-28 13:10:00,149.8,149.95,149.51,149.65,832374.0,149.8,149.95,149.51,149.65,832374.0
2023-12-28 13:20:00,149.67,149.74,149.45,149.52,491475.0,149.67,149.74,149.45,149.52,491475.0
2023-12-28 13:30:00,149.53,149.88,149.42,149.76,672925.0,149.53,149.88,149.42,149.76,672925.0
2023-12-28 13:40:00,149.77,149.77,149.51,149.54,499999.0,149.77,149.77,149.51,149.54,499999.0
2023-12-28 13:50:00,149.56,149.85,149.54,149.74,567003.0,149.56,149.85,149.54,149.74,567003.0
2023-12-28 14:00:00,149.74,150.02,149.68,149.88,790880.0,149.74,150.02,149.68,149.88,790880.0
2023-12-28 14:10:00,149.88,150.15,149.83,150.03,778817.0,149.88,150.15,149.83,150.03,778817.0
2023-12-28 14:20:00,150.04,150.06,149.65,149.72,711421.0,150.04,150.06,149.65,149.72,711421.0
2023-12-28 14:30:00,149.72,149.73,149.47,149.58,806088.0,149.72,149.73,149.47,149.58,806088.0
2023-12-28 14:40:00,149.59,149.61,149.31,149.37,718474.0,149.59,149.61,149.31,149.37,718474.0
2023-12-28 14:50:00,149.36,149.42,149.06,149.22,1015272.0,149.36,149.42,149.06,149.22,1015272.0
2023-12-28 15:00:00,149.22,149.25,148.89,148.98,1046235.0,149.22,149.25,148.89,148.98,1046235.0
2023-12-28 15:10:00,148.98,149.05,148.53,148.89,1483264.0,148.98,149.05,148.53,148.89,1483264.0
2023-12-28 15:20:00,148.88,149.05,148.83,148.98,949491.0,148.88,149.05,148.83,148.98,949491.0
2023-12-28 15:30:00,148.99,149.22,148.95,149.18,818266.0,148.99,149.22,148.95,149.18,818266.0
2023-12-28 15:40:00,149.18,149.34,148.99,149.06,970609.0,149.18,149.34,148.99,149.06,970609.0
2023-12-28 15:50:00,149.06,149.16,148.63,148.76,2030241.0,149.06,149.16,148.63,148.76,2030241.0
2023-12-29 09:30:00,149.51,150.61,149.02,149.9,4055141.0,149.51,150.61,149.02,149.9,4055141.0
2023-12-29 09:40:00,149.88,151.05,149.56,150.28,3667520.0,149.88,151.05,149.56,150.28,3667520.0
2023-12-29 09:50:00,150.28,150.48,149.86,150.3,2312702.0,150.28,150.48,149.86,150.3,2312702.0
2023-12-29 10:00:00,150.31,150.74,149.91,150.33,2199608.0,150.31,150.74,149.91,150.33,2199608.0
2023-12-29 10:10:00,150.32,150.5,150.22,150.27,1202943.0,150.32,150.5,150.22,150.27,1202943.0
2023-12-29 10:20:00,150.27,150.83,150.16,150.75,1645824.0,150.27,150.83,150.16,150.75,1645824.0
2023-12-29 10:30:00,150.74,150.84,149.36,149.38,2640715.0,150.74,150.84,149.36,149.38,2640715.0
2023-12-29 10:40:00,149.36,149.52,148.14,148.16,3205748.0,149.36,149.52,148.14,148.16,3205748.0
2023-12-29 10:50:00,148.18,148.6,147.77,148.26,2645416.0,148.18,148.6,147.77,148.26,2645416.0
2023-12-29 11:00:00,148.3,148.61,147.65,147.94,2075972.0,148.3,148.61,147.65,147.94,2075972.0
2023-12-29 11:10:00,147.94,148.12,147.2,147.75,2057393.0,147.94,148.12,147.2,147.75,2057393.0
2023-12-29 11:20:00,147.76,147.91,147.24,147.64,1521813.0,147.76,147.91,147.24,147.64,1521813.0
2023-12-29 11:30:00,147.64,147.84,147.51,147.79,1139561.0,147.64,147.84,147.51,147.79,1139561.0
2023-12-29 11:40:00,147.78,148.41,147.72,148.4,1419948.0,147.78,148.41,147.72,148.4,1419948.0
2023-12-29 11:50:00,148.4,148.5,148.16,148.27,1094548.0,148.4,148.5,148.16,148.27,1094548.0
2023-12-29 12:00:00,148.26,148.48,147.76,147.86,976471.0,148.26,148.48,147.76,147.86,976471.0
2023-12-29 12:10:00,147.83,147.97,147.67,147.87,879034.0,147.83,147.97,147.67,147.87,879034.0
2023-12-29 12:20:00,147.88,147.98,147.38,147.41,874494.0,147.88,147.98,147.38,147.41,874494.0
2023-12-29 12:30:00,147.43,147.92,147.36,147.88,880297.0,147.43,147.92,147.36,147.88,880297.0
2023-12-29 12:40:00,147.87,147.99,147.68,147.83,732703.0,147.87,147.99,147.68,147.83,732703.0
2023-12-29 12:50:00,147.82,147.95,147.65,147.84,770548.0,147.82,147.95,147.65,147.84,770548.0
2023-12-29 13:00:00,147.85,148.34,147.74,148.29,904763.0,147.85,148.34,147.74,148.29,904763.0
2023-12-29 13:10:00,148.3,148.49,148.16,148.47,1032574.0,148.3,148.49,148.16,148.47,1032574.0
2023-12-29 13:20:00,148.47,148.54,148.13,148.36,891220.0,148.47,148.54,148.13,148.36,891220.0
2023-12-29 13:30:00,148.35,148.53,148.25,148.52,700035.0,148.35,148.53,148.25,148.52,700035.0
2023-12-29 13:40:00,148.51,148.95,148.48,148.86,971207.0,148.51,148.95,148.48,148.86,971207.0
2023-12-29 13:50:00,148.86,148.94,148.33,148.65,1180568.0,148.86,148.94,148.33,148.65,1180568.0
2023-12-29 14:00:00,148.65,148.73,148.52,148.56,630390.0,148.65,148.73,148.52,148.56,630390.0
2023-12-29 14:10:00,148.55,148.68,148.31,148.45,676176.0,148.55,148.68,148.31,148.45,676176.0
2023-12-29 14:20:00,148.46,148.5,148.06,148.09,604014.0,148.46,148.5,148.06,148.09,604014.0
2023-12-29 14:30:00,148.09,148.31,148.07,148.11,647296.0,148.09,148.31,148.07,148.11,647296.0
2023-12-29 14:40:00,148.11,148.22,147.92,148.19,688746.0,148.11,148.22,147.92,148.19,688746.0
2023-12-29 14:50:00,148.19,148.27,148.03,148.22,524629.0,148.19,148.27,148.03,148.22,524629.0
2023-12-29 15:00:00,148.22,148.24,147.79,148.11,723515.0,148.22,148.24,147.79,148.11,723515.0
2023-12-29 15:10:00,148.11,148.22,147.95,148.05,618523.0,148.11,148.22,147.95,148.05,618523.0
2023-12-29 15:20:00,148.05,148.06,147.86,148.03,474050.0,148.05,148.06,147.86,148.03,474050.0
2023-12-29 15:30:00,148.04,148.05,147.81,147.89,699010.0,148.04,148.05,147.81,147.89,699010.0
2023-12-29 15:40:00,147.89,148.02,147.67,147.68,987927.0,147.89,148.02,147.67,147.68,987927.0
2023-12-29 15:50:00,147.66,147.7,147.24,147.43,2225776.0,147.66,147.7,147.24,147.43,2225776.0
2024-01-02 09:30:00,144.25,144.4,142.22,142.47,3568488.0,144.25,144.4,142.22,142.47,3568488.0
2024-01-02 09:40:00,142.47,142.94,140.32,140.57,3129383.0,142.47,142.94,140.32,140.57,3129383.0
2024-01-02 09:50:00,140.58,141.48,140.54,140.95,2304283.0,140.58,141.48,140.54,140.95,2304283.0
2024-01-02 10:00:00,140.93,141.72,140.55,140.83,2058271.0,140.93,141.72,140.55,140.83,2058271.0
2024-01-02 10:10:00,140.83,141.05,139.55,139.72,2518848.0,140.83,141.05,139.55,139.72,2518848.0
2024-01-02 10:20:00,139.7,140.37,139.22,139.39,1988859.0,139.7,140.37,139.22,139.39,1988859.0
2024-01-02 10:30:00,139.39,139.58,138.89,138.99,1843123.0,139.39,139.58,138.89,138.99,1843123.0
2024-01-02 10:40:00,138.97,139.56,138.88,138.97,1560248.0,138.97,139.56,138.88,138.97,1560248.0
2024-01-02 10:50:00,138.98,139.24,138.68,138.86,1535672.0,138.98,139.24,138.68,138.86,1535672.0
2024-01-02 11:00:00,138.87,139.29,138.86,139.11,1225167.0,138.87,139.29,138.86,139.11,1225167.0
2024-01-02 11:10:00,139.11,139.57,139.09,139.47,1388672.0,139.11,139.57,139.09,139.47,1388672.0
2024-01-02 11:20:00,139.49,139.87,139.25,139.86,1164213.0,139.49,139.87,139.25,139.86,1164213.0
2024-01-02 11:30:00,139.85,139.93,139.6,139.69,971990.0,139.85,139.93,139.6,139.69,971990.0
2024-01-02 11:40:00,139.69,140.24,139.67,140.12,1118403.0,139.69,140.24,139.67,140.12,1118403.0
2024-01-02 11:50:00,140.11,140.24,139.6,139.98,1144564.0,140.11,140.24,139.6,139.98,1144564.0
2024-01-02 12:00:00,139.98,140.51,139.98,140.33,1011013.0,139.98,140.51,139.98,140.33,1011013.0
2024-01-02 12:10:00,140.33,140.38,139.53,139.55,1081116.0,140.33,140.38,139.53,139.55,1081116.0
2024-01-02 12:20:00,139.55,139.77,139.25,139.26,1019484.0,139.55,139.77,139.25,139.26,1019484.0
2024-01-02 12:30:00,139.26,139.7,139.07,139.61,994848.0,139.26,139.7,139.07,139.61,994848.0
2024-01-02 12:40:00,139.61,139.8,139.2,139.38,894566.0,139.61,139.8,139.2,139.38,894566.0
2024-01-02 12:50:00,139.36,139.41,138.73,138.84,1027163.0,139.36,139.41,138.73,138.84,1027163.0
2024-01-02 13:00:00,138.83,139.01,138.53,138.68,983356.0,138.83,139.01,138.53,138.68,983356.0
2024-01-02 13:10:00,138.67,139.15,138.58,138.91,808356.0,138.67,139.15,138.58,138.91,808356.0
2024-01-02 13:20:00,138.93,139.23,138.9,139.18,620908.0,138.93,139.23,138.9,139.18,620908.0
2024-01-02 13:30:00,139.17,139.25,138.98,139.02,629817.0,139.17,139.25,138.98,139.02,629817.0
2024-01-02 13:40:00,139.03,139.2,138.82,138.89,729473.0,139.03,139.2,138.82,138.89,729473.0
2024-01-02 13:50:00,138.9,138.9,138.18,138.36,1156362.0,138.9,138.9,138.18,138.36,1156362.0
2024-01-02 14:00:00,138.37,138.53,138.05,138.28,1000393.0,138.37,138.53,138.05,138.28,1000393.0
2024-01-02 14:10:00,138.28,138.57,138.16,138.41,734403.0,138.28,138.57,138.16,138.41,734403.0
2024-01-02 14:20:00,138.4,138.52,138.26,138.46,659054.0,138.4,138.52,138.26,138.46,659054.0
2024-01-02 14:30:00,138.45,138.61,138.29,138.42,645414.0,138.45,138.61,138.29,138.42,645414.0
2024-01-02 14:40:00,138.42,138.5,138.24,138.25,596290.0,138.42,138.5,138.24,138.25,596290.0
2024-01-02 14:50:00,138.25,138.4,138.04,138.05,852007.0,138.25,138.4,138.04,138.05,852007.0
2024-01-02 15:00:00,138.06,138.22,137.43,137.86,1809103.0,138.06,138.22,137.43,137.86,1809103.0
2024-01-02 15:10:00,137.89,138.09,137.62,137.99,1128036.0,137.89,138.09,137.62,137.99,1128036.0
2024-01-02 15:20:00,137.99,138.02,137.54,137.83,1002396.0,137.99,138.02,137.54,137.83,1002396.0
2024-01-02 15:30:00,137.83,138.07,137.69,137.78,1112229.0,137.83,138.07,137.69,137.78,1112229.0
2024-01-02 15:40:00,137.78,137.93,137.62,137.89,1168345.0,137.78,137.93,137.62,137.89,1168345.0
2024-01-02 15:50:00,137.89,138.73,137.89,138.6,2860932.0,137.89,138.73,137.89,138.6,2860932.0
2024-01-03 09:30:00,135.83,137.43,134.52,135.92,3859261.0,135.83,137.43,134.52,135.92,3859261.0
2024-01-03 09:40:00,135.92,136.76,135.7,135.94,2464633.0,135.92,136.76,135.7,135.94,2464633.0
2024-01-03 09:50:00,135.94,136.22,135.35,135.81,2249000.0,135.94,136.22,135.35,135.81,2249000.0
2024-01-03 10:00:00,135.79,136.96,135.44,135.72,2601656.0,135.79,136.96,135.44,135.72,2601656.0
2024-01-03 10:10:00,135.7,135.79,134.45,134.47,2510504.0,135.7,135.79,134.45,134.47,2510504.0
2024-01-03 10:20:00,134.45,134.92,134.05,134.7,2251439.0,134.45,134.92,134.05,134.7,2251439.0
2024-01-03 10:30:00,134.7,134.87,133.74,133.86,1961109.0,134.7,134.87,133.74,133.86,1961109.0
2024-01-03 10:40:00,133.84,134.72,133.76,134.62,1768351.0,133.84,134.72,133.76,134.62,1768351.0
2024-01-03 10:50:00,134.61,135.26,134.57,135.24,1691253.0,134.61,135.26,134.57,135.24,1691253.0
2024-01-03 11:00:00,135.25,135.47,135.1,135.23,1262204.0,135.25,135.47,135.1,135.23,1262204.0
2024-01-03 11:10:00,135.23,135.84,135.16,135.24,1403896.0,135.23,135.84,135.16,135.24,1403896.0
2024-01-03 11:20:00,135.25,135.37,134.77,134.89,1258147.0,135.25,135.37,134.77,134.89,1258147.0
2024-01-03 11:30:00,134.89,135.28,134.7,134.78,1138821.0,134.89,135.28,134.7,134.78,1138821.0
2024-01-03 11:40:00,134.77,135.18,134.45,135.16,1185271.0,134.77,135.18,134.45,135.16,1185271.0
2024-01-03 11:50:00,135.16,135.21,134.81,134.92,698339.0,135.16,135.21,134.81,134.92,698339.0
2024-01-03 12:00:00,134.91,135.25,134.7,135.02,805489.0,134.91,135.25,134.7,135.02,805489.0
2024-01-03 12:10:00,135.01,135.14,134.81,134.92,552035.0,135.01,135.14,134.81,134.92,552035.0
2024-01-03 12:20:00,134.92,135.38,134.91,135.38,689321.0,134.92,135.38,134.91,135.38,689321.0
2024-01-03 12:30:00,135.39,135.44,134.98,135.04,589725.0,135.39,135.44,134.98,135.04,589725.0
2024-01-03 12:40:00,135.03,135.1,134.62,134.62,630792.0,135.03,135.1,134.62,134.62,630792.0
2024-01-03 12:50:00,134.62,135.16,134.58,135.04,727108.0,134.62,135.16,134.58,135.04,727108.0
2024-01-03 13:00:00,135.02,135.32,135.02,135.06,576410.0,135.02,135.32,135.02,135.06,576410.0
2024-01-03 13:10:00,135.07,135.2,134.99,135.03,404031.0,135.07,135.2,134.99,135.03,404031.0
2024-01-03 13:20:00,135.03,135.15,134.82,135.13,494764.0,135.03,135.15,134.82,135.13,494764.0
2024-01-03 13:30:00,135.15,135.34,134.89,135.31,521405.0,135.15,135.34,134.89,135.31,521405.0
2024-01-03 13:40:00,135.31,135.38,135.0,135.28,512530.0,135.31,135.38,135.0,135.28,512530.0
2024-01-03 13:50:00,135.27,135.49,135.09,135.25,662745.0,135.27,135.49,135.09,135.25,662745.0
2024-01-03 14:00:00,135.25,135.51,134.25,134.76,1596846.0,135.25,135.51,134.25,134.76,1596846.0
2024-01-03 14:10:00,134.74,134.99,134.42,134.8,958850.0,134.74,134.99,134.42,134.8,958850.0
2024-01-03 14:20:00,134.81,135.51,134.52,135.38,1092966.0,134.81,135.51,134.52,135.38,1092966.0
2024-01-03 14:30:00,135.39,135.55,135.02,135.14,1000992.0,135.39,135.55,135.02,135.14,1000992.0
2024-01-03 14:40:00,135.14,135.87,135.09,135.52,1102989.0,135.14,135.87,135.09,135.52,1102989.0
2024-01-03 14:50:00,135.51,136.03,135.41,135.89,1184969.0,135.51,136.03,135.41,135.89,1184969.0
2024-01-03 15:00:00,135.89,136.11,135.24,135.42,1354593.0,135.89,136.11,135.24,135.42,1354593.0
2024-01-03 15:10:00,135.42,135.65,135.04,135.11,1097283.0,135.42,135.65,135.04,135.11,1097283.0
2024-01-03 15:20:00,135.12,135.28,134.88,135.24,981116.0,135.12,135.28,134.88,135.24,981116.0
2024-01-03 15:30:00,135.25,135.88,135.2,135.63,1358018.0,135.25,135.88,135.2,135.63,1358018.0
2024-01-03 15:40:00,135.64,135.72,135.07,135.13,1148764.0,135.64,135.72,135.07,135.13,1148764.0
2024-01-03 15:50:00,135.13,135.53,134.88,135.37,1915315.0,135.13,135.53,134.88,135.37,1915315.0
2024-01-04 09:30:00,134.3,136.83,134.0,136.34,3925789.0,134.3,136.83,134.0,136.34,3925789.0
2024-01-04 09:40:00,136.34,136.55,135.5,135.62,2236002.0,136.34,136.55,135.5,135.62,2236002.0
2024-01-04 09:50:00,135.59,136.4,135.05,135.36,2419465.0,135.59,136.4,135.05,135.36,2419465.0
2024-01-04 10:00:00,135.34,135.99,134.9,135.99,2120134.0,135.34,135.99,134.9,135.99,2120134.0
2024-01-04 10:10:00,135.99,136.79,135.74,136.29,2110821.0,135.99,136.79,135.74,136.29,2110821.0
2024-01-04 10:20:00,136.3,136.71,136.0,136.64,1783433.0,136.3,136.71,136.0,136.64,1783433.0
2024-01-04 10:30:00,136.66,137.2,136.56,136.84,1990080.0,136.66,137.2,136.56,136.84,1990080.0
2024-01-04 10:40:00,136.82,136.85,136.28,136.59,1182167.0,136.82,136.85,136.28,136.59,1182167.0
2024-01-04 10:50:00,136.59,136.85,136.11,136.51,1238341.0,136.59,136.85,136.11,136.51,1238341.0
2024-01-04 11:00:00,136.53,137.05,136.48,137.04,1118597.0,136.53,137.05,136.48,137.04,1118597.0
2024-01-04 11:10:00,137.05,137.43,136.99,137.29,1793677.0,137.05,137.43,136.99,137.29,1793677.0
2024-01-04 11:20:00,137.29,137.64,137.22,137.52,1188667.0,137.29,137.64,137.22,137.52,1188667.0
2024-01-04 11:30:00,137.52,137.56,137.0,137.37,1209985.0,137.52,137.56,137.0,137.37,1209985.0
2024-01-04 11:40:00,137.38,137.7,137.19,137.35,1082106.0,137.38,137.7,137.19,137.35,1082106.0
2024-01-04 11:50:00,137.34,137.4,136.54,136.63,1215868.0,137.34,137.4,136.54,136.63,1215868.0
2024-01-04 12:00:00,136.63,136.69,136.0,136.16,1285669.0,136.63,136.69,136.0,136.16,1285669.0
2024-01-04 12:10:00,136.15,136.45,135.91,136.17,1156890.0,136.15,136.45,135.91,136.17,1156890.0
2024-01-04 12:20:00,136.18,136.68,136.16,136.67,1523728.0,136.18,136.68,136.16,136.67,1523728.0
2024-01-04 12:30:00,136.68,136.79,136.45,136.66,943104.0,136.68,136.79,136.45,136.66,943104.0
2024-01-04 12:40:00,136.64,136.73,136.13,136.35,801807.0,136.64,136.73,136.13,136.35,801807.0
2024-01-04 12:50:00,136.35,136.77,136.26,136.75,651798.0,136.35,136.77,136.26,136.75,651798.0
2024-01-04 13:00:00,136.75,136.83,136.58,136.73,602549.0,136.75,136.83,136.58,136.73,602549.0
2024-01-04 13:10:00,136.73,136.76,136.45,136.62,554695.0,136.73,136.76,136.45,136.62,554695.0
2024-01-04 13:20:00,136.62,137.05,136.6,137.03,690319.0,136.62,137.05,136.6,137.03,690319.0
2024-01-04 13:30:00,137.04,137.48,137.03,137.22,951305.0,137.04,137.48,137.03,137.22,951305.0
2024-01-04 13:40:00,137.22,137.34,137.12,137.18,618368.0,137.22,137.34,137.12,137.18,618368.0
2024-01-04 13:50:00,137.18,137.37,137.02,137.24,605847.0,137.18,137.37,137.02,137.24,605847.0
2024-01-04 14:00:00,137.23,137.37,136.92,136.96,652372.0,137.23,137.37,136.92,136.96,652372.0
2024-01-04 14:10:00,136.97,137.12,136.8,136.83,694344.0,136.97,137.12,136.8,136.83,694344.0
2024-01-04 14:20:00,136.83,136.87,136.53,136.55,844199.0,136.83,136.87,136.53,136.55,844199.0
2024-01-04 14:30:00,136.54,136.69,136.47,136.65,667146.0,136.54,136.69,136.47,136.65,667146.0
2024-01-04 14:40:00,136.65,136.92,136.51,136.86,772014.0,136.65,136.92,136.51,136.86,772014.0
2024-01-04 14:50:00,136.85,137.09,136.79,136.84,945712.0,136.85,137.09,136.79,136.84,945712.0
2024-01-04 15:00:00,136.84,137.28,136.84,137.2,1043381.0,136.84,137.28,136.84,137.2,1043381.0
2024-01-04 15:10:00,137.19,137.23,136.71,136.97,804349.0,137.19,137.23,136.71,136.97,804349.0
2024-01-04 15:20:00,136.98,137.0,136.56,136.7,754257.0,136.98,137.0,136.56,136.7,754257.0
2024-01-04 15:30:00,136.69,136.9,136.52,136.68,917873.0,136.69,136.9,136.52,136.68,917873.0
2024-01-04 15:40:00,136.7,136.76,136.28,136.29,776433.0,136.7,136.76,136.28,136.29,776433.0
2024-01-04 15:50:00,136.3,136.43,135.96,136.04,1831190.0,136.3,136.43,135.96,136.04,1831190.0
2024-01-05 09:30:00,136.78,138.25,136.43,137.35,3847947.0,136.78,138.25,136.43,137.35,3847947.0
2024-01-05 09:40:00,137.36,138.22,137.05,137.85,2396282.0,137.36,138.22,137.05,137.85,2396282.0
2024-01-05 09:50:00,137.85,138.77,137.84,138.28,2839428.0,137.85,138.77,137.84,138.28,2839428.0
2024-01-05 10:00:00,138.3,139.33,138.3,139.28,2908211.0,138.3,139.33,138.3,139.28,2908211.0
2024-01-05 10:10:00,139.28,140.05,139.25,139.51,3169659.0,139.28,140.05,139.25,139.51,3169659.0
2024-01-05 10:20:00,139.5,139.89,139.34,139.88,1608986.0,139.5,139.89,139.34,139.88,1608986.0
2024-01-05 10:30:00,139.89,140.52,139.63,140.32,2367209.0,139.89,140.52,139.63,140.32,2367209.0
2024-01-05 10:40:00,140.36,140.36,139.74,139.85,1521923.0,140.36,140.36,139.74,139.85,1521923.0
2024-01-05 10:50:00,139.85,140.26,139.64,140.14,1558655.0,139.85,140.26,139.64,140.14,1558655.0
2024-01-05 11:00:00,140.15,140.54,140.12,140.37,1528208.0,140.15,140.54,140.12,140.37,1528208.0
2024-01-05 11:10:00,140.37,141.01,140.25,140.35,2181620.0,140.37,141.01,140.25,140.35,2181620.0
2024-01-05 11:20:00,140.35,140.39,139.85,139.91,1524627.0,140.35,140.39,139.85,139.91,1524627.0
2024-01-05 11:30:00,139.94,140.32,139.77,139.96,1235087.0,139.94,140.32,139.77,139.96,1235087.0
2024-01-05 11:40:00,139.97,140.08,139.68,139.75,982454.0,139.97,140.08,139.68,139.75,982454.0
2024-01-05 11:50:00,139.75,140.18,139.75,140.06,1054485.0,139.75,140.18,139.75,140.06,1054485.0
2024-01-05 12:00:00,140.07,140.13,139.35,139.41,1019744.0,140.07,140.13,139.35,139.41,1019744.0
2024-01-05 12:10:00,139.42,139.92,139.32,139.47,1182369.0,139.42,139.92,139.32,139.47,1182369.0
2024-01-05 12:20:00,139.47,139.73,139.19,139.23,1000434.0,139.47,139.73,139.19,139.23,1000434.0
2024-01-05 12:30:00,139.24,139.56,139.15,139.33,950009.0,139.24,139.56,139.15,139.33,950009.0
2024-01-05 12:40:00,139.33,139.58,139.23,139.25,683673.0,139.33,139.58,139.23,139.25,683673.0
2024-01-05 12:50:00,139.26,139.55,139.22,139.47,631730.0,139.26,139.55,139.22,139.47,631730.0
2024-01-05 13:00:00,139.47,139.55,139.03,139.24,975239.0,139.47,139.55,139.03,139.24,975239.0
2024-01-05 13:10:00,139.24,139.39,138.7,138.77,1060055.0,139.24,139.39,138.7,138.77,1060055.0
2024-01-05 13:20:00,138.76,139.12,138.73,139.12,967051.0,138.76,139.12,138.73,139.12,967051.0
2024-01-05 13:30:00,139.12,139.72,139.1,139.65,1230764.0,139.12,139.72,139.1,139.65,1230764.0
2024-01-05 13:40:00,139.66,139.67,139.29,139.39,1062434.0,139.66,139.67,139.29,139.39,1062434.0
2024-01-05 13:50:00,139.4,139.61,138.91,138.91,1040185.0,139.4,139.61,138.91,138.91,1040185.0
2024-01-05 14:00:00,138.92,139.49,138.91,139.48,1086613.0,138.92,139.49,138.91,139.48,1086613.0
2024-01-05 14:10:00,139.47,139.57,139.01,139.07,1041113.0,139.47,139.57,139.01,139.07,1041113.0
2024-01-05 14:20:00,139.08,139.14,138.81,138.85,885783.0,139.08,139.14,138.81,138.85,885783.0
2024-01-05 14:30:00,138.85,138.99,138.73,138.76,938387.0,138.85,138.99,138.73,138.76,938387.0
2024-01-05 14:40:00,138.74,138.92,138.41,138.52,1285614.0,138.74,138.92,138.41,138.52,1285614.0
2024-01-05 14:50:00,138.53,138.54,137.93,138.05,1616837.0,138.53,138.54,137.93,138.05,1616837.0
2024-01-05 15:00:00,138.05,138.25,137.85,138.12,1362181.0,138.05,138.25,137.85,138.12,1362181.0
2024-01-05 15:10:00,138.12,138.55,138.01,138.04,1639366.0,138.12,138.55,138.01,138.04,1639366.0
2024-01-05 15:20:00,138.04,138.29,137.75,137.97,1361865.0,138.04,138.29,137.75,137.97,1361865.0
2024-01-05 15:30:00,137.97,138.45,137.88,138.08,1455604.0,137.97,138.45,137.88,138.08,1455604.0
2024-01-05 15:40:00,138.05,138.52,138.05,138.41,1533085.0,138.05,138.52,138.05,138.41,1533085.0
2024-01-05 15:50:00,138.41,138.84,138.27,138.63,2694713.0,138.41,138.84,138.27,138.63,2694713.0
2024-01-08 09:30:00,140.39,142.24,140.15,141.77,4350909.0,140.39,142.24,140.15,141.77,4350909.0
2024-01-08 09:40:00,141.78,143.0,141.74,142.3,3443557.0,141.78,143.0,141.74,142.3,3443557.0
2024-01-08 09:50:00,142.31,143.28,142.31,143.13,2536387.0,142.31,143.28,142.31,143.13,2536387.0
2024-01-08 10:00:00,143.13,144.09,142.86,143.9,2526234.0,143.13,144.09,142.86,143.9,2526234.0
2024-01-08 10:10:00,143.89,144.25,143.67,144.11,2517529.0,143.89,144.25,143.67,144.11,2517529.0
2024-01-08 10:20:00,144.12,144.19,143.68,143.87,1846627.0,144.12,144.19,143.68,143.87,1846627.0
2024-01-08 10:30:00,143.86,144.04,143.71,143.9,1116652.0,143.86,144.04,143.71,143.9,1116652.0
2024-01-08 10:40:00,143.92,144.5,143.68,144.35,2096672.0,143.92,144.5,143.68,144.35,2096672.0
2024-01-08 10:50:00,144.37,145.17,144.35,145.05,2424840.0,144.37,145.17,144.35,145.05,2424840.0
2024-01-08 11:00:00,145.06,145.12,144.77,144.92,1492367.0,145.06,145.12,144.77,144.92,1492367.0
2024-01-08 11:10:00,144.92,145.03,144.33,144.69,1441756.0,144.92,145.03,144.33,144.69,1441756.0
2024-01-08 11:20:00,144.69,145.22,144.68,144.98,1440234.0,144.69,145.22,144.68,144.98,1440234.0
2024-01-08 11:30:00,144.96,145.57,144.93,145.37,1753837.0,144.96,145.57,144.93,145.37,1753837.0
2024-01-08 11:40:00,145.37,145.56,144.89,145.15,1381937.0,145.37,145.56,144.89,145.15,1381937.0
2024-01-08 11:50:00,145.15,145.66,144.83,145.59,1308570.0,145.15,145.66,144.83,145.59,1308570.0
2024-01-08 12:00:00,145.58,145.88,145.46,145.63,1269120.0,145.58,145.88,145.46,145.63,1269120.0
2024-01-08 12:10:00,145.64,146.07,145.64,146.03,1064377.0,145.64,146.07,145.64,146.03,1064377.0
2024-01-08 12:20:00,146.01,146.01,145.5,145.77,996372.0,146.01,146.01,145.5,145.77,996372.0
2024-01-08 12:30:00,145.77,146.19,145.66,146.08,1078429.0,145.77,146.19,145.66,146.08,1078429.0
2024-01-08 12:40:00,146.08,146.19,145.78,145.83,845001.0,146.08,146.19,145.78,145.83,845001.0
2024-01-08 12:50:00,145.83,146.2,145.75,146.1,1053944.0,145.83,146.2,145.75,146.1,1053944.0
2024-01-08 13:00:00,146.09,146.09,145.75,145.9,820751.0,146.09,146.09,145.75,145.9,820751.0
2024-01-08 13:10:00,145.89,146.18,145.72,145.79,926258.0,145.89,146.18,145.72,145.79,926258.0
2024-01-08 13:20:00,145.81,146.16,145.75,146.13,734639.0,145.81,146.16,145.75,146.13,734639.0
2024-01-08 13:30:00,146.13,146.29,146.05,146.23,839058.0,146.13,146.29,146.05,146.23,839058.0
2024-01-08 13:40:00,146.22,146.64,146.17,146.61,1055109.0,146.22,146.64,146.17,146.61,1055109.0
2024-01-08 13:50:00,146.63,147.0,146.56,146.81,1298723.0,146.63,147.0,146.56,146.81,1298723.0
2024-01-08 14:00:00,146.81,147.09,146.68,146.94,1225432.0,146.81,147.09,146.68,146.94,1225432.0
2024-01-08 14:10:00,146.93,147.15,146.77,146.91,1097579.0,146.93,147.15,146.77,146.91,1097579.0
2024-01-08 14:20:00,146.91,146.99,146.31,146.47,1216271.0,146.91,146.99,146.31,146.47,1216271.0
2024-01-08 14:30:00,146.47,146.66,146.35,146.49,934901.0,146.47,146.66,146.35,146.49,934901.0
2024-01-08 14:40:00,146.48,146.53,146.2,146.34,816428.0,146.48,146.53,146.2,146.34,816428.0
2024-01-08 14:50:00,146.35,146.54,146.2,146.25,980778.0,146.35,146.54,146.2,146.25,980778.0
2024-01-08 15:00:00,146.25,146.4,145.98,146.29,1429302.0,146.25,146.4,145.98,146.29,1429302.0
2024-01-08 15:10:00,146.29,146.31,145.88,146.26,1605050.0,146.29,146.31,145.88,146.26,1605050.0
2024-01-08 15:20:00,146.27,146.32,145.78,145.81,1131788.0,146.27,146.32,145.78,145.81,1131788.0
2024-01-08 15:30:00,145.82,146.36,145.64,146.34,1622743.0,145.82,146.36,145.64,146.34,1622743.0
2024-01-08 15:40:00,146.33,146.36,145.86,145.98,1375900.0,146.33,146.36,145.86,145.98,1375900.0
2024-01-08 15:50:00,145.97,146.33,145.96,146.14,2247796.0,145.97,146.33,145.96,146.14,2247796.0
2024-01-09 09:30:00,146.0,147.55,145.08,145.85,5103543.0,146.0,147.55,145.08,145.85,5103543.0
2024-01-09 09:40:00,145.8,146.77,145.53,146.48,3308503.0,145.8,146.77,145.53,146.48,3308503.0
2024-01-09 09:50:00,146.48,147.14,145.8,147.13,2400162.0,146.48,147.14,145.8,147.13,2400162.0
2024-01-09 10:00:00,147.15,147.65,146.55,147.64,2431426.0,147.15,147.65,146.55,147.64,2431426.0
2024-01-09 10:10:00,147.65,147.97,147.29,147.68,2652887.0,147.65,147.97,147.29,147.68,2652887.0
2024-01-09 10:20:00,147.67,148.19,147.54,147.91,1998137.0,147.67,148.19,147.54,147.91,1998137.0
2024-01-09 10:30:00,147.92,148.31,147.38,148.17,1974375.0,147.92,148.31,147.38,148.17,1974375.0
2024-01-09 10:40:00,148.19,148.23,147.56,147.76,1277075.0,148.19,148.23,147.56,147.76,1277075.0
2024-01-09 10:50:00,147.77,147.89,147.05,147.21,1585844.0,147.77,147.89,147.05,147.21,1585844.0
2024-01-09 11:00:00,147.18,147.6,147.17,147.57,1320050.0,147.18,147.6,147.17,147.57,1320050.0
2024-01-09 11:10:00,147.56,147.88,147.29,147.74,1050977.0,147.56,147.88,147.29,147.74,1050977.0
2024-01-09 11:20:00,147.78,148.07,147.65,148.0,1027347.0,147.78,148.07,147.65,148.0,1027347.0
2024-01-09 11:30:00,148.01,148.46,147.96,148.35,1313535.0,148.01,148.46,147.96,148.35,1313535.0
2024-01-09 11:40:00,148.35,148.59,148.19,148.59,1125669.0,148.35,148.59,148.19,148.59,1125669.0
2024-01-09 11:50:00,148.58,149.05,148.58,148.86,1585859.0,148.58,149.05,148.58,148.86,1585859.0
2024-01-09 12:00:00,148.86,148.94,148.62,148.82,1016399.0,148.86,148.94,148.62,148.82,1016399.0
2024-01-09 12:10:00,148.82,148.82,148.43,148.48,733841.0,148.82,148.82,148.43,148.48,733841.0
2024-01-09 12:20:00,148.48,148.64,148.26,148.64,937964.0,148.48,148.64,148.26,148.64,937964.0
2024-01-09 12:30:00,148.64,148.84,148.28,148.7,1014199.0,148.64,148.84,148.28,148.7,1014199.0
2024-01-09 12:40:00,148.69,149.07,148.68,148.97,912619.0,148.69,149.07,148.68,148.97,912619.0
2024-01-09 12:50:00,148.96,149.36,148.88,149.33,1084895.0,148.96,149.36,148.88,149.33,1084895.0
2024-01-09 13:00:00,149.32,149.55,149.15,149.32,1206975.0,149.32,149.55,149.15,149.32,1206975.0
2024-01-09 13:10:00,149.34,149.69,149.28,149.55,978396.0,149.34,149.69,149.28,149.55,978396.0
2024-01-09 13:20:00,149.55,149.62,149.14,149.19,889184.0,149.55,149.62,149.14,149.19,889184.0
2024-01-09 13:30:00,149.19,149.19,148.58,148.89,1369846.0,149.19,149.19,148.58,148.89,1369846.0
2024-01-09 13:40:00,148.9,148.93,148.49,148.8,1163688.0,148.9,148.93,148.49,148.8,1163688.0
2024-01-09 13:50:00,148.79,149.24,148.75,148.89,957481.0,148.79,149.24,148.75,148.89,957481.0
2024-01-09 14:00:00,148.9,149.48,148.87,149.33,982826.0,148.9,149.48,148.87,149.33,982826.0
2024-01-09 14:10:00,149.32,149.33,148.82,148.92,979933.0,149.32,149.33,148.82,148.92,979933.0
2024-01-09 14:20:00,148.93,149.12,148.62,148.8,862258.0,148.93,149.12,148.62,148.8,862258.0
2024-01-09 14:30:00,148.8,149.24,148.74,149.0,946688.0,148.8,149.24,148.74,149.0,946688.0
2024-01-09 14:40:00,149.0,149.23,148.82,149.22,922095.0,149.0,149.23,148.82,149.22,922095.0
2024-01-09 14:50:00,149.23,149.39,149.06,149.38,876246.0,149.23,149.39,149.06,149.38,876246.0
2024-01-09 15:00:00,149.39,149.86,149.02,149.33,1719150.0,149.39,149.86,149.02,149.33,1719150.0
2024-01-09 15:10:00,149.35,149.6,149.18,149.31,1180042.0,149.35,149.6,149.18,149.31,1180042.0
2024-01-09 15:20:00,149.31,149.67,149.05,149.19,1269708.0,149.31,149.67,149.05,149.19,1269708.0
2024-01-09 15:30:00,149.22,149.33,148.74,148.92,1268475.0,149.22,149.33,148.74,148.92,1268475.0
2024-01-09 15:40:00,148.92,148.95,148.34,148.44,1620656.0,148.92,148.95,148.34,148.44,1620656.0
2024-01-09 15:50:00,148.45,149.25,148.24,149.24,2629270.0,148.45,149.25,148.24,149.24,2629270.0
2024-01-10 09:30:00,150.05,150.88,148.74,148.81,4444385.0,150.05,150.88,148.74,148.81,4444385.0
2024-01-10 09:40:00,148.8,149.02,147.25,147.79,3372222.0,148.8,149.02,147.25,147.79,3372222.0
2024-01-10 09:50:00,147.77,147.79,146.65,147.47,2597154.0,147.77,147.79,146.65,147.47,2597154.0
2024-01-10 10:00:00,147.45,147.48,146.68,147.46,2285023.0,147.45,147.48,146.68,147.46,2285023.0
2024-01-10 10:10:00,147.46,148.41,147.44,148.26,2579354.0,147.46,148.41,147.44,148.26,2579354.0
2024-01-10 10:20:00,148.26,148.58,148.0,148.38,1709111.0,148.26,148.58,148.0,148.38,1709111.0
2024-01-10 10:30:00,148.39,148.66,148.28,148.5,1538056.0,148.39,148.66,148.28,148.5,1538056.0
2024-01-10 10:40:00,148.5,149.06,148.48,149.04,1565695.0,148.5,149.06,148.48,149.04,1565695.0
2024-01-10 10:50:00,149.03,149.2,148.63,148.74,1452041.0,149.03,149.2,148.63,148.74,1452041.0
2024-01-10 11:00:00,148.73,148.82,147.97,148.09,1494396.0,148.73,148.82,147.97,148.09,1494396.0
2024-01-10 11:10:00,148.09,148.11,147.39,147.52,1507770.0,148.09,148.11,147.39,147.52,1507770.0
2024-01-10 11:20:00,147.52,147.97,147.47,147.91,946111.0,147.52,147.97,147.47,147.91,946111.0
2024-01-10 11:30:00,147.91,147.93,147.44,147.78,948725.0,147.91,147.93,147.44,147.78,948725.0
2024-01-10 11:40:00,147.77,148.21,147.75,148.18,908669.0,147.77,148.21,147.75,148.18,908669.0
2024-01-10 11:50:00,148.17,148.18,147.7,147.93,884015.0,148.17,148.18,147.7,147.93,884015.0
2024-01-10 12:00:00,147.94,148.0,147.63,147.94,761472.0,147.94,148.0,147.63,147.94,761472.0
2024-01-10 12:10:00,147.94,148.0,147.81,147.92,492308.0,147.94,148.0,147.81,147.92,492308.0
2024-01-10 12:20:00,147.92,148.07,147.63,147.68,608468.0,147.92,148.07,147.63,147.68,608468.0
2024-01-10 12:30:00,147.7,147.89,147.59,147.85,545840.0,147.7,147.89,147.59,147.85,545840.0
2024-01-10 12:40:00,147.86,147.97,147.65,147.89,536453.0,147.86,147.97,147.65,147.89,536453.0
2024-01-10 12:50:00,147.89,148.11,147.81,148.06,461609.0,147.89,148.11,147.81,148.06,461609.0
2024-01-10 13:00:00,148.07,148.48,147.83,148.15,953835.0,148.07,148.48,147.83,148.15,953835.0
2024-01-10 13:10:00,148.15,148.15,147.57,147.72,795880.0,148.15,148.15,147.57,147.72,795880.0
2024-01-10 13:20:00,147.72,147.94,147.59,147.86,640467.0,147.72,147.94,147.59,147.86,640467.0
2024-01-10 13:30:00,147.84,148.18,147.8,148.15,666717.0,147.84,148.18,147.8,148.15,666717.0
2024-01-10 13:40:00,148.14,148.29,147.94,148.14,646531.0,148.14,148.29,147.94,148.14,646531.0
2024-01-10 13:50:00,148.13,148.39,148.12,148.34,515957.0,148.13,148.39,148.12,148.34,515957.0
2024-01-10 14:00:00,148.34,148.66,148.3,148.62,732664.0,148.34,148.66,148.3,148.62,732664.0
2024-01-10 14:10:00,148.63,148.86,148.55,148.78,917063.0,148.63,148.86,148.55,148.78,917063.0
2024-01-10 14:20:00,148.76,148.77,148.42,148.43,747612.0,148.76,148.77,148.42,148.43,747612.0
2024-01-10 14:30:00,148.42,148.64,148.4,148.63,609369.0,148.42,148.64,148.4,148.63,609369.0
2024-01-10 14:40:00,148.64,148.82,148.6,148.69,661908.0,148.64,148.82,148.6,148.69,661908.0
2024-01-10 14:50:00,148.7,149.02,148.69,148.99,804419.0,148.7,149.02,148.69,148.99,804419.0
2024-01-10 15:00:00,148.99,149.02,148.75,149.0,703010.0,148.99,149.02,148.75,149.0,703010.0
2024-01-10 15:10:00,149.0,149.09,148.55,148.67,860833.0,149.0,149.09,148.55,148.67,860833.0
2024-01-10 15:20:00,148.69,148.75,148.2,148.43,959159.0,148.69,148.75,148.2,148.43,959159.0
2024-01-10 15:30:00,148.44,148.56,148.33,148.44,720677.0,148.44,148.56,148.33,148.44,720677.0
2024-01-10 15:40:00,148.44,148.52,147.95,147.99,1171427.0,148.44,148.52,147.95,147.99,1171427.0
2024-01-10 15:50:00,147.98,148.67,147.76,148.51,1865722.0,147.98,148.67,147.76,148.51,1865722.0
2024-01-11 09:30:00,148.47,150.13,148.35,149.88,3165330.0,148.47,150.13,148.35,149.88,3165330.0
2024-01-11 09:40:00,149.9,150.38,148.02,148.02,2718256.0,149.9,150.38,148.02,148.02,2718256.0
2024-01-11 09:50:00,148.06,148.48,147.35,148.34,2300487.0,148.06,148.48,147.35,148.34,2300487.0
2024-01-11 10:00:00,148.36,148.39,145.7,145.72,2453642.0,148.36,148.39,145.7,145.72,2453642.0
2024-01-11 10:10:00,145.75,146.61,145.58,146.52,1818006.0,145.75,146.61,145.58,146.52,1818006.0
2024-01-11 10:20:00,146.52,147.31,146.25,147.3,1656742.0,146.52,147.31,146.25,147.3,1656742.0
2024-01-11 10:30:00,147.29,147.66,146.46,146.92,2083388.0,147.29,147.66,146.46,146.92,2083388.0
2024-01-11 10:40:00,146.93,146.95,145.7,146.06,1523962.0,146.93,146.95,145.7,146.06,1523962.0
2024-01-11 10:50:00,146.08,146.26,145.64,146.15,1499115.0,146.08,146.26,145.64,146.15,1499115.0
2024-01-11 11:00:00,146.15,146.31,145.02,145.08,1488200.0,146.15,146.31,145.02,145.08,1488200.0
2024-01-11 11:10:00,145.08,145.48,143.69,144.56,2365517.0,145.08,145.48,143.69,144.56,2365517.0
2024-01-11 11:20:00,144.54,144.87,144.36,144.62,1168006.0,144.54,144.87,144.36,144.62,1168006.0
2024-01-11 11:30:00,144.57,144.96,144.4,144.55,1170415.0,144.57,144.96,144.4,144.55,1170415.0
2024-01-11 11:40:00,144.57,144.63,143.77,144.37,1662802.0,144.57,144.63,143.77,144.37,1662802.0
2024-01-11 11:50:00,144.37,144.41,143.86,144.2,1057190.0,144.37,144.41,143.86,144.2,1057190.0
2024-01-11 12:00:00,144.21,144.94,144.18,144.88,996538.0,144.21,144.94,144.18,144.88,996538.0
2024-01-11 12:10:00,144.92,145.12,144.48,144.62,893903.0,144.92,145.12,144.48,144.62,893903.0
2024-01-11 12:20:00,144.58,144.9,144.45,144.54,740701.0,144.58,144.9,144.45,144.54,740701.0
2024-01-11 12:30:00,144.55,145.03,144.55,144.98,553449.0,144.55,145.03,144.55,144.98,553449.0
2024-01-11 12:40:00,145.0,145.6,144.98,145.53,905839.0,145.0,145.6,144.98,145.53,905839.0
2024-01-11 12:50:00,145.53,145.85,145.43,145.78,944525.0,145.53,145.85,145.43,145.78,944525.0
2024-01-11 13:00:00,145.78,146.4,145.73,146.04,1105549.0,145.78,146.4,145.73,146.04,1105549.0
2024-01-11 13:10:00,146.04,146.8,146.01,146.64,1573564.0,146.04,146.8,146.01,146.64,1573564.0
2024-01-11 13:20:00,146.62,147.32,146.54,146.96,1339467.0,146.62,147.32,146.54,146.96,1339467.0
2024-01-11 13:30:00,146.96,147.19,146.86,147.05,881555.0,146.96,147.19,146.86,147.05,881555.0
2024-01-11 13:40:00,147.07,147.53,146.95,147.35,1014713.0,147.07,147.53,146.95,147.35,1014713.0
2024-01-11 13:50:00,147.37,147.77,146.98,147.64,1189889.0,147.37,147.77,146.98,147.64,1189889.0
2024-01-11 14:00:00,147.65,147.9,147.22,147.26,1101915.0,147.65,147.9,147.22,147.26,1101915.0
2024-01-11 14:10:00,147.27,147.88,147.27,147.5,860802.0,147.27,147.88,147.27,147.5,860802.0
2024-01-11 14:20:00,147.5,147.8,147.31,147.76,692812.0,147.5,147.8,147.31,147.76,692812.0
2024-01-11 14:30:00,147.77,147.9,147.53,147.79,842902.0,147.77,147.9,147.53,147.79,842902.0
2024-01-11 14:40:00,147.8,148.15,147.76,148.09,890657.0,147.8,148.15,147.76,148.09,890657.0
2024-01-11 14:50:00,148.1,148.33,147.97,148.25,1018367.0,148.1,148.33,147.97,148.25,1018367.0
2024-01-11 15:00:00,148.27,148.29,147.89,147.98,757991.0,148.27,148.29,147.89,147.98,757991.0
2024-01-11 15:10:00,147.98,148.25,147.62,147.8,1039877.0,147.98,148.25,147.62,147.8,1039877.0
2024-01-11 15:20:00,147.8,148.05,147.68,147.75,886808.0,147.8,148.05,147.68,147.75,886808.0
2024-01-11 15:30:00,147.75,148.08,147.42,147.57,955112.0,147.75,148.08,147.42,147.57,955112.0
2024-01-11 15:40:00,147.56,148.05,147.53,147.94,851284.0,147.56,148.05,147.53,147.94,851284.0
2024-01-11 15:50:00,147.94,148.15,147.63,148.06,1712501.0,147.94,148.15,147.63,148.06,1712501.0
2024-01-12 09:30:00,148.04,148.61,147.35,147.75,2506277.0,148.04,148.61,147.35,147.75,2506277.0
2024-01-12 09:40:00,147.77,148.75,147.7,148.39,2285044.0,147.77,148.75,147.7,148.39,2285044.0
2024-01-12 09:50:00,148.41,148.73,147.54,147.58,2012100.0,148.41,148.73,147.54,147.58,2012100.0
2024-01-12 10:00:00,147.59,147.63,146.68,146.97,2134927.0,147.59,147.63,146.68,146.97,2134927.0
2024-01-12 10:10:00,146.98,147.14,146.27,146.48,1838681.0,146.98,147.14,146.27,146.48,1838681.0
2024-01-12 10:20:00,146.49,146.93,146.4,146.52,1299381.0,146.49,146.93,146.4,146.52,1299381.0
2024-01-12 10:30:00,146.53,147.07,146.06,146.18,1633098.0,146.53,147.07,146.06,146.18,1633098.0
2024-01-12 10:40:00,146.18,146.4,145.71,145.79,1536866.0,146.18,146.4,145.71,145.79,1536866.0
2024-01-12 10:50:00,145.8,145.92,145.0,145.71,2185186.0,145.8,145.92,145.0,145.71,2185186.0
2024-01-12 11:00:00,145.73,146.41,145.61,146.36,1475977.0,145.73,146.41,145.61,146.36,1475977.0
2024-01-12 11:10:00,146.36,146.68,146.15,146.47,1283715.0,146.36,146.68,146.15,146.47,1283715.0
2024-01-12 11:20:00,146.46,146.74,146.31,146.61,990861.0,146.46,146.74,146.31,146.61,990861.0
2024-01-12 11:30:00,146.6,146.66,145.7,145.94,1171714.0,146.6,146.66,145.7,145.94,1171714.0
2024-01-12 11:40:00,145.93,146.19,145.81,146.01,830449.0,145.93,146.19,145.81,146.01,830449.0
2024-01-12 11:50:00,146.0,146.1,145.28,145.65,951035.0,146.0,146.1,145.28,145.65,951035.0
2024-01-12 12:00:00,145.66,145.92,145.5,145.92,752895.0,145.66,145.92,145.5,145.92,752895.0
2024-01-12 12:10:00,145.93,146.17,145.9,146.08,731073.0,145.93,146.17,145.9,146.08,731073.0
2024-01-12 12:20:00,146.07,146.27,145.69,145.89,830485.0,146.07,146.27,145.69,145.89,830485.0
2024-01-12 12:30:00,145.9,146.13,145.78,145.92,548721.0,145.9,146.13,145.78,145.92,548721.0
2024-01-12 12:40:00,145.9,146.04,145.73,145.81,390409.0,145.9,146.04,145.73,145.81,390409.0
2024-01-12 12:50:00,145.81,146.2,145.75,145.94,595878.0,145.81,146.2,145.75,145.94,595878.0
2024-01-12 13:00:00,145.94,146.27,145.94,146.22,496485.0,145.94,146.27,145.94,146.22,496485.0
2024-01-12 13:10:00,146.21,146.37,146.08,146.17,542586.0,146.21,146.37,146.08,146.17,542586.0
2024-01-12 13:20:00,146.17,146.21,145.86,145.86,570017.0,146.17,146.21,145.86,145.86,570017.0
2024-01-12 13:30:00,145.87,146.02,145.73,145.92,800602.0,145.87,146.02,145.73,145.92,800602.0
2024-01-12 13:40:00,145.91,146.05,145.83,146.03,616927.0,145.91,146.05,145.83,146.03,616927.0
2024-01-12 13:50:00,146.03,146.25,145.88,146.21,565318.0,146.03,146.25,145.88,146.21,565318.0
2024-01-12 14:00:00,146.22,146.29,146.07,146.2,484927.0,146.22,146.29,146.07,146.2,484927.0
2024-01-12 14:10:00,146.2,146.41,146.08,146.33,617142.0,146.2,146.41,146.08,146.33,617142.0
2024-01-12 14:20:00,146.32,146.33,145.9,145.99,599522.0,146.32,146.33,145.9,145.99,599522.0
2024-01-12 14:30:00,145.99,146.03,145.57,145.81,717156.0,145.99,146.03,145.57,145.81,717156.0
2024-01-12 14:40:00,145.81,145.85,145.65,145.77,532465.0,145.81,145.85,145.65,145.77,532465.0
2024-01-12 14:50:00,145.77,145.93,145.64,145.8,662748.0,145.77,145.93,145.64,145.8,662748.0
2024-01-12 15:00:00,145.8,146.11,145.65,146.05,791343.0,145.8,146.11,145.65,146.05,791343.0
2024-01-12 15:10:00,146.06,146.23,145.97,146.15,731524.0,146.06,146.23,145.97,146.15,731524.0
2024-01-12 15:20:00,146.15,146.39,145.96,146.31,609557.0,146.15,146.39,145.96,146.31,609557.0
2024-01-12 15:30:00,146.32,146.6,146.22,146.53,1026062.0,146.32,146.6,146.22,146.53,1026062.0
2024-01-12 15:40:00,146.53,146.58,146.33,146.48,890602.0,146.53,146.58,146.33,146.48,890602.0
2024-01-12 15:50:00,146.47,146.72,146.36,146.51,1495118.0,146.47,146.72,146.36,146.51,1495118.0
2024-01-16 09:30:00,150.36,153.02,149.98,152.16,7766353.0,150.36,153.02,149.98,152.16,7766353.0
2024-01-16 09:40:00,152.12,153.38,151.39,153.32,4042460.0,152.12,153.38,151.39,153.32,4042460.0
2024-01-16 09:50:00,153.3,154.14,152.6,154.09,3375576.0,153.3,154.14,152.6,154.09,3375576.0
2024-01-16 10:00:00,154.1,154.95,153.52,154.92,2845865.0,154.1,154.95,153.52,154.92,2845865.0
2024-01-16 10:10:00,154.92,156.64,154.8,156.29,4291921.0,154.92,156.64,154.8,156.29,4291921.0
2024-01-16 10:20:00,156.29,157.5,155.88,157.15,3797547.0,156.29,157.5,155.88,157.15,3797547.0
2024-01-16 10:30:00,157.14,158.15,157.0,157.84,3720236.0,157.14,158.15,157.0,157.84,3720236.0
2024-01-16 10:40:00,157.85,159.11,157.79,159.09,3740779.0,157.85,159.11,157.79,159.09,3740779.0
2024-01-16 10:50:00,159.1,159.72,158.92,159.37,3242189.0,159.1,159.72,158.92,159.37,3242189.0
2024-01-16 11:00:00,159.38,159.58,158.12,158.41,3742843.0,159.38,159.58,158.12,158.41,3742843.0
2024-01-16 11:10:00,158.41,158.56,157.38,158.2,2989270.0,158.41,158.56,157.38,158.2,2989270.0
2024-01-16 11:20:00,158.2,158.99,157.83,158.71,2292383.0,158.2,158.99,157.83,158.71,2292383.0
2024-01-16 11:30:00,158.72,159.51,158.7,159.45,2508155.0,158.72,159.51,158.7,159.45,2508155.0
2024-01-16 11:40:00,159.43,159.51,158.86,158.86,2074799.0,159.43,159.51,158.86,158.86,2074799.0
2024-01-16 11:50:00,158.86,158.97,157.93,158.28,2133328.0,158.86,158.97,157.93,158.28,2133328.0
2024-01-16 12:00:00,158.26,158.48,157.57,157.77,1921932.0,158.26,158.48,157.57,157.77,1921932.0
2024-01-16 12:10:00,157.77,159.31,157.77,158.32,2613050.0,157.77,159.31,157.77,158.32,2613050.0
2024-01-16 12:20:00,158.3,158.51,157.5,157.74,1632077.0,158.3,158.51,157.5,157.74,1632077.0
2024-01-16 12:30:00,157.74,157.75,157.15,157.6,1760716.0,157.74,157.75,157.15,157.6,1760716.0
2024-01-16 12:40:00,157.59,157.71,156.84,156.94,1328377.0,157.59,157.71,156.84,156.94,1328377.0
2024-01-16 12:50:00,156.92,157.39,156.66,156.83,1383811.0,156.92,157.39,156.66,156.83,1383811.0
2024-01-16 13:00:00,156.84,156.97,156.43,156.7,1428728.0,156.84,156.97,156.43,156.7,1428728.0
2024-01-16 13:10:00,156.71,157.55,156.69,157.38,1597898.0,156.71,157.55,156.69,157.38,1597898.0
2024-01-16 13:20:00,157.39,157.53,156.86,157.53,1404140.0,157.39,157.53,156.86,157.53,1404140.0
2024-01-16 13:30:00,157.53,157.82,157.15,157.19,1314753.0,157.53,157.82,157.15,157.19,1314753.0
2024-01-16 13:40:00,157.19,157.49,156.81,157.05,1336710.0,157.19,157.49,156.81,157.05,1336710.0
2024-01-16 13:50:00,157.05,157.24,156.35,156.61,1357501.0,157.05,157.24,156.35,156.61,1357501.0
2024-01-16 14:00:00,156.62,157.06,156.46,156.68,1270371.0,156.62,157.06,156.46,156.68,1270371.0
2024-01-16 14:10:00,156.69,156.83,155.96,156.03,1680477.0,156.69,156.83,155.96,156.03,1680477.0
2024-01-16 14:20:00,156.05,156.83,155.98,156.77,1516733.0,156.05,156.83,155.98,156.77,1516733.0
2024-01-16 14:30:00,156.78,157.06,156.61,157.0,1472378.0,156.78,157.06,156.61,157.0,1472378.0
2024-01-16 14:40:00,156.99,157.94,156.99,157.82,2080105.0,156.99,157.94,156.99,157.82,2080105.0
2024-01-16 14:50:00,157.82,157.85,157.43,157.79,1489652.0,157.82,157.85,157.43,157.79,1489652.0
2024-01-16 15:00:00,157.77,157.96,157.57,157.71,1453169.0,157.77,157.96,157.57,157.71,1453169.0
2024-01-16 15:10:00,157.71,158.17,157.42,158.02,1993399.0,157.71,158.17,157.42,158.02,1993399.0
2024-01-16 15:20:00,158.03,158.07,157.26,157.36,1375624.0,158.03,158.07,157.26,157.36,1375624.0
2024-01-16 15:30:00,157.37,157.97,157.26,157.72,1443768.0,157.37,157.97,157.26,157.72,1443768.0
2024-01-16 15:40:00,157.72,158.26,157.64,158.07,1761851.0,157.72,158.26,157.64,158.07,1761851.0
2024-01-16 15:50:00,158.07,158.92,157.92,158.7,3436617.0,158.07,158.92,157.92,158.7,3436617.0
2024-01-17 09:30:00,158.45,159.14,156.43,158.11,6360865.0,158.45,159.14,156.43,158.11,6360865.0
2024-01-17 09:40:00,158.11,158.55,155.77,156.05,4753949.0,158.11,158.55,155.77,156.05,4753949.0
2024-01-17 09:50:00,156.05,156.11,154.59,154.64,3669715.0,156.05,156.11,154.59,154.64,3669715.0
2024-01-17 10:00:00,154.62,155.81,154.4,155.39,3413947.0,154.62,155.81,154.4,155.39,3413947.0
2024-01-17 10:10:00,155.39,156.25,154.98,156.03,2886796.0,155.39,156.25,154.98,156.03,2886796.0
2024-01-17 10:20:00,156.01,156.83,155.15,156.52,2832332.0,156.01,156.83,155.15,156.52,2832332.0
2024-01-17 10:30:00,156.5,156.7,155.37,156.4,2595649.0,156.5,156.7,155.37,156.4,2595649.0
2024-01-17 10:40:00,156.37,156.84,156.24,156.56,2089313.0,156.37,156.84,156.24,156.56,2089313.0
2024-01-17 10:50:00,156.58,156.78,155.69,155.98,1871356.0,156.58,156.78,155.69,155.98,1871356.0
2024-01-17 11:00:00,155.98,157.29,155.97,156.91,2191657.0,155.98,157.29,155.97,156.91,2191657.0
2024-01-17 11:10:00,156.91,157.4,156.53,157.18,1631977.0,156.91,157.4,156.53,157.18,1631977.0
2024-01-17 11:20:00,157.18,158.02,157.02,157.71,1920010.0,157.18,158.02,157.02,157.71,1920010.0
2024-01-17 11:30:00,157.72,158.47,157.67,158.47,1942381.0,157.72,158.47,157.67,158.47,1942381.0
2024-01-17 11:40:00,158.47,159.2,158.2,158.67,3073811.0,158.47,159.2,158.2,158.67,3073811.0
2024-01-17 11:50:00,158.7,158.95,158.02,158.24,2247780.0,158.7,158.95,158.02,158.24,2247780.0
2024-01-17 12:00:00,158.24,158.87,158.24,158.31,1661216.0,158.24,158.87,158.24,158.31,1661216.0
2024-01-17 12:10:00,158.3,158.96,158.11,158.69,1744419.0,158.3,158.96,158.11,158.69,1744419.0
2024-01-17 12:20:00,158.68,158.78,157.83,158.06,1439589.0,158.68,158.78,157.83,158.06,1439589.0
2024-01-17 12:30:00,158.06,158.28,157.51,157.54,1448212.0,158.06,158.28,157.51,157.54,1448212.0
2024-01-17 12:40:00,157.54,157.88,157.23,157.75,1419134.0,157.54,157.88,157.23,157.75,1419134.0
2024-01-17 12:50:00,157.75,158.19,157.65,158.07,1128602.0,157.75,158.19,157.65,158.07,1128602.0
2024-01-17 13:00:00,158.06,158.35,157.91,157.92,1178078.0,158.06,158.35,157.91,157.92,1178078.0
2024-01-17 13:10:00,157.94,157.94,157.29,157.4,1202209.0,157.94,157.94,157.29,157.4,1202209.0
2024-01-17 13:20:00,157.39,157.6,157.1,157.42,1125102.0,157.39,157.6,157.1,157.42,1125102.0
2024-01-17 13:30:00,157.42,157.53,157.0,157.13,1257744.0,157.42,157.53,157.0,157.13,1257744.0
2024-01-17 13:40:00,157.12,157.29,156.44,156.53,1517012.0,157.12,157.29,156.44,156.53,1517012.0
2024-01-17 13:50:00,156.53,157.34,156.52,157.19,1355930.0,156.53,157.34,156.52,157.19,1355930.0
2024-01-17 14:00:00,157.19,157.39,156.95,157.2,1192132.0,157.19,157.39,156.95,157.2,1192132.0
2024-01-17 14:10:00,157.2,157.66,157.02,157.62,1126487.0,157.2,157.66,157.02,157.62,1126487.0
2024-01-17 14:20:00,157.61,158.58,157.54,158.49,2117070.0,157.61,158.58,157.54,158.49,2117070.0
2024-01-17 14:30:00,158.49,159.99,158.46,159.97,3661605.0,158.49,159.99,158.46,159.97,3661605.0
2024-01-17 14:40:00,159.97,160.64,159.55,159.85,4103112.0,159.97,160.64,159.55,159.85,4103112.0
2024-01-17 14:50:00,159.86,160.25,159.72,160.06,2058096.0,159.86,160.25,159.72,160.06,2058096.0
2024-01-17 15:00:00,160.05,160.07,159.41,159.66,2304164.0,160.05,160.07,159.41,159.66,2304164.0
2024-01-17 15:10:00,159.66,160.08,159.39,159.59,2257756.0,159.66,160.08,159.39,159.59,2257756.0
2024-01-17 15:20:00,159.6,159.62,159.08,159.3,2137627.0,159.6,159.62,159.08,159.3,2137627.0
2024-01-17 15:30:00,159.32,159.95,159.19,159.95,2146893.0,159.32,159.95,159.19,159.95,2146893.0
2024-01-17 15:40:00,159.95,160.26,159.69,160.13,2163871.0,159.95,160.26,159.69,160.13,2163871.0
2024-01-17 15:50:00,160.14,160.45,160.08,160.13,2798041.0,160.14,160.45,160.08,160.13,2798041.0
2024-01-18 09:30:00,166.2,167.6,164.53,167.27,8098711.0,166.2,167.6,164.53,167.27,8098711.0
2024-01-18 09:40:00,167.24,168.6,166.72,167.19,7044705.0,167.24,168.6,166.72,167.19,7044705.0
2024-01-18 09:50:00,167.19,167.65,165.57,165.68,5151824.0,167.19,167.65,165.57,165.68,5151824.0
2024-01-18 10:00:00,165.63,166.16,164.7,165.14,4091129.0,165.63,166.16,164.7,165.14,4091129.0
2024-01-18 10:10:00,165.15,166.07,164.92,165.09,3797393.0,165.15,166.07,164.92,165.09,3797393.0
2024-01-18 10:20:00,165.14,165.5,163.96,164.23,3814658.0,165.14,165.5,163.96,164.23,3814658.0
2024-01-18 10:30:00,164.25,164.87,163.49,164.69,3705808.0,164.25,164.87,163.49,164.69,3705808.0
2024-01-18 10:40:00,164.68,165.25,164.54,164.87,2888079.0,164.68,165.25,164.54,164.87,2888079.0
2024-01-18 10:50:00,164.89,165.37,163.9,164.12,2489983.0,164.89,165.37,163.9,164.12,2489983.0
2024-01-18 11:00:00,164.14,164.17,162.85,162.92,2733269.0,164.14,164.17,162.85,162.92,2733269.0
2024-01-18 11:10:00,162.9,164.07,162.9,163.94,2316451.0,162.9,164.07,162.9,163.94,2316451.0
2024-01-18 11:20:00,163.94,164.29,163.52,163.7,1703893.0,163.94,164.29,163.52,163.7,1703893.0
2024-01-18 11:30:00,163.72,164.15,163.06,163.09,1851943.0,163.72,164.15,163.06,163.09,1851943.0
2024-01-18 11:40:00,163.09,163.15,162.22,162.73,2521760.0,163.09,163.15,162.22,162.73,2521760.0
2024-01-18 11:50:00,162.73,162.86,161.79,162.16,2433400.0,162.73,162.86,161.79,162.16,2433400.0
2024-01-18 12:00:00,162.2,162.25,160.77,161.07,3121714.0,162.2,162.25,160.77,161.07,3121714.0
2024-01-18 12:10:00,161.08,161.25,160.29,160.82,3397474.0,161.08,161.25,160.29,160.82,3397474.0
2024-01-18 12:20:00,160.83,161.09,160.25,161.07,2283987.0,160.83,161.09,160.25,161.07,2283987.0
2024-01-18 12:30:00,161.08,161.09,160.11,161.0,2334831.0,161.08,161.09,160.11,161.0,2334831.0
2024-01-18 12:40:00,160.98,161.34,160.36,160.91,2023060.0,160.98,161.34,160.36,160.91,2023060.0
2024-01-18 12:50:00,160.91,160.95,159.73,160.29,2528591.0,160.91,160.95,159.73,160.29,2528591.0
2024-01-18 13:00:00,160.26,160.37,159.14,159.59,2621724.0,160.26,160.37,159.14,159.59,2621724.0
2024-01-18 13:10:00,159.58,159.59,158.49,158.75,2351193.0,159.58,159.59,158.49,158.75,2351193.0
2024-01-18 13:20:00,158.75,159.06,158.22,158.6,2492148.0,158.75,159.06,158.22,158.6,2492148.0
2024-01-18 13:30:00,158.6,159.96,158.6,159.93,2408373.0,158.6,159.96,158.6,159.93,2408373.0
2024-01-18 13:40:00,159.94,160.5,159.66,160.41,2362777.0,159.94,160.5,159.66,160.41,2362777.0
2024-01-18 13:50:00,160.41,160.93,160.22,160.74,1713053.0,160.41,160.93,160.22,160.74,1713053.0
2024-01-18 14:00:00,160.73,161.21,160.73,161.07,2223007.0,160.73,161.21,160.73,161.07,2223007.0
2024-01-18 14:10:00,161.06,161.83,160.91,161.38,2470279.0,161.06,161.83,160.91,161.38,2470279.0
2024-01-18 14:20:00,161.38,161.92,161.15,161.82,2011958.0,161.38,161.92,161.15,161.82,2011958.0
2024-01-18 14:30:00,161.82,161.98,161.44,161.72,1848554.0,161.82,161.98,161.44,161.72,1848554.0
2024-01-18 14:40:00,161.72,162.16,161.23,162.02,2254632.0,161.72,162.16,161.23,162.02,2254632.0
2024-01-18 14:50:00,162.02,162.53,161.81,162.08,2553214.0,162.02,162.53,161.81,162.08,2553214.0
2024-01-18 15:00:00,162.08,162.63,161.81,162.56,1886265.0,162.08,162.63,161.81,162.56,1886265.0
2024-01-18 15:10:00,162.56,162.85,162.31,162.4,2027800.0,162.56,162.85,162.31,162.4,2027800.0
2024-01-18 15:20:00,162.4,162.66,162.2,162.62,1594466.0,162.4,162.66,162.2,162.62,1594466.0
2024-01-18 15:30:00,162.62,162.69,162.1,162.14,1840879.0,162.62,162.69,162.1,162.14,1840879.0
2024-01-18 15:40:00,162.11,162.67,162.03,162.5,2116584.0,162.11,162.67,162.03,162.5,2116584.0
2024-01-18 15:50:00,162.51,162.87,162.45,162.67,3186399.0,162.51,162.87,162.45,162.67,3186399.0
2024-01-19 09:30:00,165.8,167.3,164.32,164.47,8953683.0,165.8,167.3,164.32,164.47,8953683.0
2024-01-19 09:40:00,164.48,165.41,163.88,164.08,5043717.0,164.48,165.41,163.88,164.08,5043717.0
2024-01-19 09:50:00,164.03,164.48,163.52,163.68,3304454.0,164.03,164.48,163.52,163.68,3304454.0
2024-01-19 10:00:00,163.68,164.38,162.2,162.41,3698019.0,163.68,164.38,162.2,162.41,3698019.0
2024-01-19 10:10:00,162.42,164.24,162.32,164.18,3866179.0,162.42,164.24,162.32,164.18,3866179.0
2024-01-19 10:20:00,164.17,164.78,163.32,164.74,2833639.0,164.17,164.78,163.32,164.74,2833639.0
2024-01-19 10:30:00,164.72,166.31,164.6,166.29,4132579.0,164.72,166.31,164.6,166.29,4132579.0
2024-01-19 10:40:00,166.28,166.98,166.11,166.13,4024512.0,166.28,166.98,166.11,166.13,4024512.0
2024-01-19 10:50:00,166.13,167.25,165.82,166.78,3534350.0,166.13,167.25,165.82,166.78,3534350.0
2024-01-19 11:00:00,166.79,167.43,166.51,167.17,3663247.0,166.79,167.43,166.51,167.17,3663247.0
2024-01-19 11:10:00,167.15,167.7,166.68,166.92,3237984.0,167.15,167.7,166.68,166.92,3237984.0
2024-01-19 11:20:00,166.91,166.93,166.18,166.52,2693445.0,166.91,166.93,166.18,166.52,2693445.0
2024-01-19 11:30:00,166.53,167.35,166.12,166.27,2532441.0,166.53,167.35,166.12,166.27,2532441.0
2024-01-19 11:40:00,166.27,166.63,165.7,166.34,2302771.0,166.27,166.63,165.7,166.34,2302771.0
2024-01-19 11:50:00,166.34,167.47,166.31,167.37,2367306.0,166.34,167.47,166.31,167.37,2367306.0
2024-01-19 12:00:00,167.37,167.75,167.0,167.64,2111912.0,167.37,167.75,167.0,167.64,2111912.0
2024-01-19 12:10:00,167.63,168.41,167.06,168.39,3546038.0,167.63,168.41,167.06,168.39,3546038.0
2024-01-19 12:20:00,168.39,168.95,167.91,168.77,3009012.0,168.39,168.95,167.91,168.77,3009012.0
2024-01-19 12:30:00,168.76,169.12,168.5,168.61,2311358.0,168.76,169.12,168.5,168.61,2311358.0
2024-01-19 12:40:00,168.62,168.82,168.18,168.24,1912063.0,168.62,168.82,168.18,168.24,1912063.0
2024-01-19 12:50:00,168.24,168.6,167.79,167.8,1514976.0,168.24,168.6,167.79,167.8,1514976.0
2024-01-19 13:00:00,167.8,168.39,167.77,168.28,1606601.0,167.8,168.39,167.77,168.28,1606601.0
2024-01-19 13:10:00,168.3,168.97,168.2,168.9,1568394.0,168.3,168.97,168.2,168.9,1568394.0
2024-01-19 13:20:00,168.9,169.32,168.74,168.81,1882847.0,168.9,169.32,168.74,168.81,1882847.0
2024-01-19 13:30:00,168.81,169.42,168.65,169.3,1824356.0,168.81,169.42,168.65,169.3,1824356.0
2024-01-19 13:40:00,169.3,169.43,168.92,168.99,1721267.0,169.3,169.43,168.92,168.99,1721267.0
2024-01-19 13:50:00,168.99,169.08,168.74,168.85,1199754.0,168.99,169.08,168.74,168.85,1199754.0
2024-01-19 14:00:00,168.85,169.74,168.72,169.55,1929248.0,168.85,169.74,168.72,169.55,1929248.0
2024-01-19 14:10:00,169.56,169.97,169.42,169.54,1854445.0,169.56,169.97,169.42,169.54,1854445.0
2024-01-19 14:20:00,169.54,169.98,169.42,169.69,1666129.0,169.54,169.98,169.42,169.69,1666129.0
2024-01-19 14:30:00,169.69,170.22,169.32,170.1,1999341.0,169.69,170.22,169.32,170.1,1999341.0
2024-01-19 14:40:00,170.13,170.55,170.12,170.37,2671994.0,170.13,170.55,170.12,170.37,2671994.0
2024-01-19 14:50:00,170.37,171.05,170.22,170.97,2310627.0,170.37,171.05,170.22,170.97,2310627.0
2024-01-19 15:00:00,170.97,171.15,170.6,171.01,2210994.0,170.97,171.15,170.6,171.01,2210994.0
2024-01-19 15:10:00,171.01,171.96,170.76,171.94,2911074.0,171.01,171.96,170.76,171.94,2911074.0
2024-01-19 15:20:00,171.95,172.64,171.86,172.22,4265893.0,171.95,172.64,171.86,172.22,4265893.0
2024-01-19 15:30:00,172.24,173.08,172.03,172.96,3535907.0,172.24,173.08,172.03,172.96,3535907.0
2024-01-19 15:40:00,172.97,173.84,172.75,173.51,4877276.0,172.97,173.84,172.75,173.51,4877276.0
2024-01-19 15:50:00,173.5,174.25,173.28,174.23,5418495.0,173.5,174.25,173.28,174.23,5418495.0
2024-01-22 09:30:00,174.39,174.72,170.66,170.78,8466071.0,174.39,174.72,170.66,170.78,8466071.0
2024-01-22 09:40:00,170.77,170.97,168.62,170.25,6053505.0,170.77,170.97,168.62,170.25,6053505.0
2024-01-22 09:50:00,170.26,170.42,169.15,169.31,3754603.0,170.26,170.42,169.15,169.31,3754603.0
2024-01-22 10:00:00,169.31,169.69,167.76,169.5,4576508.0,169.31,169.69,167.76,169.5,4576508.0
2024-01-22 10:10:00,169.48,169.94,168.0,168.01,3314384.0,169.48,169.94,168.0,168.01,3314384.0
2024-01-22 10:20:00,168.02,168.31,165.76,165.87,5016808.0,168.02,168.31,165.76,165.87,5016808.0
2024-01-22 10:30:00,165.87,166.27,164.74,166.15,4889111.0,165.87,166.27,164.74,166.15,4889111.0
2024-01-22 10:40:00,166.16,166.17,164.17,164.81,4158436.0,166.16,166.17,164.17,164.81,4158436.0
2024-01-22 10:50:00,164.83,165.99,164.23,164.31,3735330.0,164.83,165.99,164.23,164.31,3735330.0
2024-01-22 11:00:00,164.32,166.47,164.15,165.68,3849540.0,164.32,166.47,164.15,165.68,3849540.0
2024-01-22 11:10:00,165.69,166.62,165.3,166.34,2834267.0,165.69,166.62,165.3,166.34,2834267.0
2024-01-22 11:20:00,166.33,167.43,166.32,167.36,2724447.0,166.33,167.43,166.32,167.36,2724447.0
2024-01-22 11:30:00,167.35,167.6,166.39,167.32,2550689.0,167.35,167.6,166.39,167.32,2550689.0
2024-01-22 11:40:00,167.34,167.89,167.09,167.81,2176173.0,167.34,167.89,167.09,167.81,2176173.0
2024-01-22 11:50:00,167.79,168.38,167.49,168.36,1968844.0,167.79,168.38,167.49,168.36,1968844.0
2024-01-22 12:00:00,168.37,168.46,166.68,166.73,2489053.0,168.37,168.46,166.68,166.73,2489053.0
2024-01-22 12:10:00,166.73,167.67,166.57,167.6,2063706.0,166.73,167.67,166.57,167.6,2063706.0
2024-01-22 12:20:00,167.61,168.15,167.59,168.06,1490301.0,167.61,168.15,167.59,168.06,1490301.0
2024-01-22 12:30:00,168.06,168.28,167.59,168.07,1723067.0,168.06,168.28,167.59,168.07,1723067.0
2024-01-22 12:40:00,168.08,168.13,167.23,167.28,1939973.0,168.08,168.13,167.23,167.28,1939973.0
2024-01-22 12:50:00,167.27,167.88,167.11,167.39,1793552.0,167.27,167.88,167.11,167.39,1793552.0
2024-01-22 13:00:00,167.43,167.56,166.93,167.41,1823405.0,167.43,167.56,166.93,167.41,1823405.0
2024-01-22 13:10:00,167.4,168.05,167.28,167.59,1472348.0,167.4,168.05,167.28,167.59,1472348.0
2024-01-22 13:20:00,167.53,168.11,167.38,167.61,1676799.0,167.53,168.11,167.38,167.61,1676799.0
2024-01-22 13:30:00,167.6,168.68,167.57,168.61,1849723.0,167.6,168.68,167.57,168.61,1849723.0
2024-01-22 13:40:00,168.61,168.88,168.38,168.46,1682525.0,168.61,168.88,168.38,168.46,1682525.0
2024-01-22 13:50:00,168.47,168.49,167.78,167.95,1431915.0,168.47,168.49,167.78,167.95,1431915.0
2024-01-22 14:00:00,167.96,168.5,167.94,168.08,1341222.0,167.96,168.5,167.94,168.08,1341222.0
2024-01-22 14:10:00,168.08,168.18,167.76,167.81,1301611.0,168.08,168.18,167.76,167.81,1301611.0
2024-01-22 14:20:00,167.8,168.24,167.47,168.17,1505784.0,167.8,168.24,167.47,168.17,1505784.0
2024-01-22 14:30:00,168.19,168.5,167.95,168.43,1325686.0,168.19,168.5,167.95,168.43,1325686.0
2024-01-22 14:40:00,168.43,169.02,168.42,168.9,1749211.0,168.43,169.02,168.42,168.9,1749211.0
2024-01-22 14:50:00,168.88,169.0,168.44,168.93,1268039.0,168.88,169.0,168.44,168.93,1268039.0
2024-01-22 15:00:00,168.94,168.97,168.62,168.93,1231877.0,168.94,168.97,168.62,168.93,1231877.0
2024-01-22 15:10:00,168.92,169.43,168.9,169.4,1749763.0,168.92,169.43,168.9,169.4,1749763.0
2024-01-22 15:20:00,169.4,169.44,168.73,169.25,1875737.0,169.4,169.44,168.73,169.25,1875737.0
2024-01-22 15:30:00,169.24,169.3,168.81,168.99,1489790.0,169.24,169.3,168.81,168.99,1489790.0
2024-01-22 15:40:00,169.02,169.24,168.31,168.37,1773065.0,169.02,169.24,168.31,168.37,1773065.0
2024-01-22 15:50:00,168.36,168.76,168.1,168.18,2532492.0,168.36,168.76,168.1,168.18,2532492.0
2024-01-23 09:30:00,166.5,167.43,164.27,166.93,5320065.0,166.5,167.43,164.27,166.93,5320065.0
2024-01-23 09:40:00,166.93,167.74,165.98,167.66,3443318.0,166.93,167.74,165.98,167.66,3443318.0
2024-01-23 09:50:00,167.67,169.0,167.42,168.53,3873334.0,167.67,169.0,167.42,168.53,3873334.0
2024-01-23 10:00:00,168.57,168.98,167.12,167.47,3118917.0,168.57,168.98,167.12,167.47,3118917.0
2024-01-23 10:10:00,167.46,168.5,166.66,166.72,2807359.0,167.46,168.5,166.66,166.72,2807359.0
2024-01-23 10:20:00,166.7,167.38,166.02,167.34,2925232.0,166.7,167.38,166.02,167.34,2925232.0
2024-01-23 10:30:00,167.35,168.07,166.87,167.92,2103454.0,167.35,168.07,166.87,167.92,2103454.0
2024-01-23 10:40:00,167.91,168.18,167.5,168.07,1958742.0,167.91,168.18,167.5,168.07,1958742.0
2024-01-23 10:50:00,168.07,168.37,167.51,167.64,1996812.0,168.07,168.37,167.51,167.64,1996812.0
2024-01-23 11:00:00,167.63,169.0,167.27,168.37,2367997.0,167.63,169.0,167.27,168.37,2367997.0
2024-01-23 11:10:00,168.36,168.56,167.6,168.08,1597477.0,168.36,168.56,167.6,168.08,1597477.0
2024-01-23 11:20:00,168.06,168.46,167.92,168.27,1404338.0,168.06,168.46,167.92,168.27,1404338.0
2024-01-23 11:30:00,168.26,168.39,167.6,167.66,1294689.0,168.26,168.39,167.6,167.66,1294689.0
2024-01-23 11:40:00,167.67,167.87,167.39,167.72,1225867.0,167.67,167.87,167.39,167.72,1225867.0
2024-01-23 11:50:00,167.75,168.45,167.6,168.3,1101565.0,167.75,168.45,167.6,168.3,1101565.0
2024-01-23 12:00:00,168.3,168.7,168.21,168.64,1163630.0,168.3,168.7,168.21,168.64,1163630.0
2024-01-23 12:10:00,168.66,168.9,168.41,168.51,1390654.0,168.66,168.9,168.41,168.51,1390654.0
2024-01-23 12:20:00,168.52,169.0,168.41,168.87,1203723.0,168.52,169.0,168.41,168.87,1203723.0
2024-01-23 12:30:00,168.88,169.09,168.7,168.98,1090437.0,168.88,169.09,168.7,168.98,1090437.0
2024-01-23 12:40:00,168.99,169.06,168.62,168.91,1077799.0,168.99,169.06,168.62,168.91,1077799.0
2024-01-23 12:50:00,168.93,169.43,168.8,169.4,1138642.0,168.93,169.43,168.8,169.4,1138642.0
2024-01-23 13:00:00,169.42,169.63,168.27,168.34,1742002.0,169.42,169.63,168.27,168.34,1742002.0
2024-01-23 13:10:00,168.35,168.73,168.24,168.7,1226267.0,168.35,168.73,168.24,168.7,1226267.0
2024-01-23 13:20:00,168.7,168.81,168.46,168.62,1039144.0,168.7,168.81,168.46,168.62,1039144.0
2024-01-23 13:30:00,168.63,168.72,168.02,168.23,1085669.0,168.63,168.72,168.02,168.23,1085669.0
2024-01-23 13:40:00,168.24,168.52,168.06,168.37,972801.0,168.24,168.52,168.06,168.37,972801.0
2024-01-23 13:50:00,168.38,168.41,167.81,168.23,967923.0,168.38,168.41,167.81,168.23,967923.0
2024-01-23 14:00:00,168.22,168.42,167.71,168.13,1162765.0,168.22,168.42,167.71,168.13,1162765.0
2024-01-23 14:10:00,168.13,168.36,167.89,168.15,1023236.0,168.13,168.36,167.89,168.15,1023236.0
2024-01-23 14:20:00,168.15,168.24,167.54,167.58,997657.0,168.15,168.24,167.54,167.58,997657.0
2024-01-23 14:30:00,167.59,168.0,167.45,167.96,887857.0,167.59,168.0,167.45,167.96,887857.0
2024-01-23 14:40:00,167.94,168.36,167.86,168.23,939232.0,167.94,168.36,167.86,168.23,939232.0
2024-01-23 14:50:00,168.24,168.61,168.07,168.58,968187.0,168.24,168.61,168.07,168.58,968187.0
2024-01-23 15:00:00,168.58,168.68,168.16,168.17,1097745.0,168.58,168.68,168.16,168.17,1097745.0
2024-01-23 15:10:00,168.17,168.56,168.17,168.36,896811.0,168.17,168.56,168.17,168.36,896811.0
2024-01-23 15:20:00,168.35,168.52,168.17,168.3,910219.0,168.35,168.52,168.17,168.3,910219.0
2024-01-23 15:30:00,168.3,168.46,168.0,168.18,1019558.0,168.3,168.46,168.0,168.18,1019558.0
2024-01-23 15:40:00,168.18,168.48,168.06,168.22,1349813.0,168.18,168.48,168.06,168.22,1349813.0
2024-01-23 15:50:00,168.22,168.7,168.21,168.39,2199408.0,168.22,168.7,168.21,168.39,2199408.0
2024-01-24 09:30:00,172.55,173.36,170.56,171.15,4939253.0,172.55,173.36,170.56,171.15,4939253.0
2024-01-24 09:40:00,171.18,174.25,171.08,174.2,4698773.0,171.18,174.25,171.08,174.2,4698773.0
2024-01-24 09:50:00,174.23,176.36,174.2,175.62,6366468.0,174.23,176.36,174.2,175.62,6366468.0
2024-01-24 10:00:00,175.65,176.12,174.58,175.8,4399506.0,175.65,176.12,174.58,175.8,4399506.0
2024-01-24 10:10:00,175.8,176.51,175.1,175.28,3559875.0,175.8,176.51,175.1,175.28,3559875.0
2024-01-24 10:20:00,175.27,176.35,175.26,175.94,2626891.0,175.27,176.35,175.26,175.94,2626891.0
2024-01-24 10:30:00,175.95,177.9,175.53,177.69,3927512.0,175.95,177.9,175.53,177.69,3927512.0
2024-01-24 10:40:00,177.71,178.19,176.9,177.67,3057271.0,177.71,178.19,176.9,177.67,3057271.0
2024-01-24 10:50:00,177.67,177.75,176.61,177.74,2648430.0,177.67,177.75,176.61,177.74,2648430.0
2024-01-24 11:00:00,177.74,178.47,177.09,177.52,2979833.0,177.74,178.47,177.09,177.52,2979833.0
2024-01-24 11:10:00,177.53,178.45,177.3,178.37,2720439.0,177.53,178.45,177.3,178.37,2720439.0
2024-01-24 11:20:00,178.37,178.5,177.76,178.15,2321827.0,178.37,178.5,177.76,178.15,2321827.0
2024-01-24 11:30:00,178.15,179.11,177.8,178.94,2853884.0,178.15,179.11,177.8,178.94,2853884.0
2024-01-24 11:40:00,178.96,179.34,178.69,179.1,2193482.0,178.96,179.34,178.69,179.1,2193482.0
2024-01-24 11:50:00,179.08,179.59,179.07,179.29,2123451.0,179.08,179.59,179.07,179.29,2123451.0
2024-01-24 12:00:00,179.28,179.59,179.03,179.46,2058673.0,179.28,179.59,179.03,179.46,2058673.0
2024-01-24 12:10:00,179.47,179.7,178.81,179.08,2443466.0,179.47,179.7,178.81,179.08,2443466.0
2024-01-24 12:20:00,179.07,180.19,178.92,179.81,2679333.0,179.07,180.19,178.92,179.81,2679333.0
2024-01-24 12:30:00,179.85,180.45,179.77,180.22,2420493.0,179.85,180.45,179.77,180.22,2420493.0
2024-01-24 12:40:00,180.2,180.29,179.81,180.16,2046623.0,180.2,180.29,179.81,180.16,2046623.0
2024-01-24 12:50:00,180.16,180.58,180.05,180.29,2173481.0,180.16,180.58,180.05,180.29,2173481.0
2024-01-24 13:00:00,180.3,180.31,179.33,179.73,2253932.0,180.3,180.31,179.33,179.73,2253932.0
2024-01-24 13:10:00,179.74,180.05,178.8,178.97,2507570.0,179.74,180.05,178.8,178.97,2507570.0
2024-01-24 13:20:00,178.92,179.84,178.92,179.57,2104820.0,178.92,179.84,178.92,179.57,2104820.0
2024-01-24 13:30:00,179.59,179.87,178.6,178.62,2034574.0,179.59,179.87,178.6,178.62,2034574.0
2024-01-24 13:40:00,178.6,179.0,178.01,178.34,2455514.0,178.6,179.0,178.01,178.34,2455514.0
2024-01-24 13:50:00,178.34,179.0,178.32,178.77,1555338.0,178.34,179.0,178.32,178.77,1555338.0
2024-01-24 14:00:00,178.77,178.91,178.16,178.21,1473789.0,178.77,178.91,178.16,178.21,1473789.0
2024-01-24 14:10:00,178.2,178.24,176.53,177.25,3045717.0,178.2,178.24,176.53,177.25,3045717.0
2024-01-24 14:20:00,177.24,177.67,176.3,177.24,3114772.0,177.24,177.67,176.3,177.24,3114772.0
2024-01-24 14:30:00,177.25,178.18,177.18,178.08,2202596.0,177.25,178.18,177.18,178.08,2202596.0
2024-01-24 14:40:00,178.08,178.71,178.03,178.52,2240838.0,178.08,178.71,178.03,178.52,2240838.0
2024-01-24 14:50:00,178.53,178.75,178.31,178.45,1684966.0,178.53,178.75,178.31,178.45,1684966.0
2024-01-24 15:00:00,178.45,178.98,177.9,178.87,2437572.0,178.45,178.98,177.9,178.87,2437572.0
2024-01-24 15:10:00,178.87,178.89,177.21,177.38,2670045.0,178.87,178.89,177.21,177.38,2670045.0
2024-01-24 15:20:00,177.37,178.21,177.16,177.51,2045922.0,177.37,178.21,177.16,177.51,2045922.0
2024-01-24 15:30:00,177.53,178.15,177.31,178.15,1890772.0,177.53,178.15,177.31,178.15,1890772.0
2024-01-24 15:40:00,178.15,178.5,177.73,177.79,2029059.0,178.15,178.5,177.73,177.79,2029059.0
2024-01-24 15:50:00,177.79,178.47,177.41,178.26,3142151.0,177.79,178.47,177.41,178.26,3142151.0
2024-01-25 09:30:00,183.41,184.47,181.17,184.11,7962991.0,183.41,184.47,181.17,184.11,7962991.0
2024-01-25 09:40:00,184.11,184.3,181.75,182.81,4722444.0,184.11,184.3,181.75,182.81,4722444.0
2024-01-25 09:50:00,182.8,183.22,179.04,179.21,5669943.0,182.8,183.22,179.04,179.21,5669943.0
2024-01-25 10:00:00,179.22,181.75,179.11,181.55,4264453.0,179.22,181.75,179.11,181.55,4264453.0
2024-01-25 10:10:00,181.56,183.1,181.51,182.93,4420844.0,181.56,183.1,181.51,182.93,4420844.0
2024-01-25 10:20:00,182.93,183.43,182.45,183.1,3238132.0,182.93,183.43,182.45,183.1,3238132.0
2024-01-25 10:30:00,183.13,183.41,181.0,182.07,3904289.0,183.13,183.41,181.0,182.07,3904289.0
2024-01-25 10:40:00,182.07,182.88,181.34,181.43,2653318.0,182.07,182.88,181.34,181.43,2653318.0
2024-01-25 10:50:00,181.43,182.06,180.91,181.51,2663742.0,181.43,182.06,180.91,181.51,2663742.0
2024-01-25 11:00:00,181.53,181.67,180.88,181.45,1967015.0,181.53,181.67,180.88,181.45,1967015.0
2024-01-25 11:10:00,181.43,182.1,181.05,181.95,2300588.0,181.43,182.1,181.05,181.95,2300588.0
2024-01-25 11:20:00,181.97,182.37,181.31,181.93,1956865.0,181.97,182.37,181.31,181.93,1956865.0
2024-01-25 11:30:00,181.92,183.18,181.9,182.96,2312022.0,181.92,183.18,181.9,182.96,2312022.0
2024-01-25 11:40:00,182.95,183.9,182.75,183.76,2358954.0,182.95,183.9,182.75,183.76,2358954.0
2024-01-25 11:50:00,183.77,184.92,183.66,184.11,3736998.0,183.77,184.92,183.66,184.11,3736998.0
2024-01-25 12:00:00,184.14,184.49,181.4,182.03,4055591.0,184.14,184.49,181.4,182.03,4055591.0
2024-01-25 12:10:00,182.03,182.12,181.07,181.38,2679268.0,182.03,182.12,181.07,181.38,2679268.0
2024-01-25 12:20:00,181.36,181.49,180.59,181.06,2429058.0,181.36,181.49,180.59,181.06,2429058.0
2024-01-25 12:30:00,181.06,181.25,179.89,180.66,2555172.0,181.06,181.25,179.89,180.66,2555172.0
2024-01-25 12:40:00,180.66,180.9,180.1,180.37,1934679.0,180.66,180.9,180.1,180.37,1934679.0
2024-01-25 12:50:00,180.37,180.88,179.4,180.57,2264873.0,180.37,180.88,179.4,180.57,2264873.0
2024-01-25 13:00:00,180.61,181.25,179.92,180.62,1987509.0,180.61,181.25,179.92,180.62,1987509.0
2024-01-25 13:10:00,180.63,181.02,179.85,180.11,1615366.0,180.63,181.02,179.85,180.11,1615366.0
2024-01-25 13:20:00,180.13,180.56,179.53,180.1,1712922.0,180.13,180.56,179.53,180.1,1712922.0
2024-01-25 13:30:00,180.12,180.7,179.52,180.54,1752190.0,180.12,180.7,179.52,180.54,1752190.0
2024-01-25 13:40:00,180.54,180.97,180.26,180.66,1630804.0,180.54,180.97,180.26,180.66,1630804.0
2024-01-25 13:50:00,180.68,180.73,178.36,178.55,2301846.0,180.68,180.73,178.36,178.55,2301846.0
2024-01-25 14:00:00,178.55,179.38,177.63,178.08,2949549.0,178.55,179.38,177.63,178.08,2949549.0
2024-01-25 14:10:00,178.09,179.17,178.01,179.13,2002671.0,178.09,179.17,178.01,179.13,2002671.0
2024-01-25 14:20:00,179.08,179.33,178.54,179.28,1639338.0,179.08,179.33,178.54,179.28,1639338.0
2024-01-25 14:30:00,179.28,179.45,178.42,178.89,1656856.0,179.28,179.45,178.42,178.89,1656856.0
2024-01-25 14:40:00,178.89,180.21,178.88,179.98,1884541.0,178.89,180.21,178.88,179.98,1884541.0
2024-01-25 14:50:00,179.98,180.84,179.78,180.82,1845970.0,179.98,180.84,179.78,180.82,1845970.0
2024-01-25 15:00:00,180.82,180.83,180.07,180.46,1786649.0,180.82,180.83,180.07,180.46,1786649.0
2024-01-25 15:10:00,180.46,180.62,179.83,180.46,1595948.0,180.46,180.62,179.83,180.46,1595948.0
2024-01-25 15:20:00,180.44,180.61,179.68,179.9,1323608.0,180.44,180.61,179.68,179.9,1323608.0
2024-01-25 15:30:00,179.9,180.76,179.7,180.07,1903253.0,179.9,180.76,179.7,180.07,1903253.0
2024-01-25 15:40:00,180.08,180.55,179.86,180.39,1819656.0,180.08,180.55,179.86,180.39,1819656.0
2024-01-25 15:50:00,180.4,180.78,179.93,180.33,2681488.0,180.4,180.78,179.93,180.33,2681488.0
2024-01-26 09:30:00,175.17,177.18,174.15,176.84,5154039.0,175.17,177.18,174.15,176.84,5154039.0
2024-01-26 09:40:00,176.86,178.5,176.14,176.43,4574634.0,176.86,178.5,176.14,176.43,4574634.0
2024-01-26 09:50:00,176.46,176.74,174.5,176.27,4243330.0,176.46,176.74,174.5,176.27,4243330.0
2024-01-26 10:00:00,176.24,177.61,175.56,177.16,3280322.0,176.24,177.61,175.56,177.16,3280322.0
2024-01-26 10:10:00,177.18,178.5,176.94,177.87,2947742.0,177.18,178.5,176.94,177.87,2947742.0
2024-01-26 10:20:00,177.87,180.0,177.54,179.13,3713000.0,177.87,180.0,177.54,179.13,3713000.0
2024-01-26 10:30:00,179.15,180.45,179.04,179.92,3910958.0,179.15,180.45,179.04,179.92,3910958.0
2024-01-26 10:40:00,179.93,180.03,178.76,179.04,2712306.0,179.93,180.03,178.76,179.04,2712306.0
2024-01-26 10:50:00,179.05,181.23,179.05,180.56,4016701.0,179.05,181.23,179.05,180.56,4016701.0
2024-01-26 11:00:00,180.58,180.64,179.76,180.47,2443738.0,180.58,180.64,179.76,180.47,2443738.0
2024-01-26 11:10:00,180.47,180.75,179.35,179.99,2323515.0,180.47,180.75,179.35,179.99,2323515.0
2024-01-26 11:20:00,179.96,180.29,179.62,179.65,1755785.0,179.96,180.29,179.62,179.65,1755785.0
2024-01-26 11:30:00,179.66,180.14,178.57,178.63,2190445.0,179.66,180.14,178.57,178.63,2190445.0
2024-01-26 11:40:00,178.63,179.03,178.28,178.78,1867176.0,178.63,179.03,178.28,178.78,1867176.0
2024-01-26 11:50:00,178.76,178.85,178.02,178.65,1938287.0,178.76,178.85,178.02,178.65,1938287.0
2024-01-26 12:00:00,178.63,178.83,178.09,178.19,1625333.0,178.63,178.83,178.09,178.19,1625333.0
2024-01-26 12:10:00,178.2,179.08,177.99,178.36,1946325.0,178.2,179.08,177.99,178.36,1946325.0
2024-01-26 12:20:00,178.37,178.44,177.41,177.46,1767233.0,178.37,178.44,177.41,177.46,1767233.0
2024-01-26 12:30:00,177.45,177.51,176.34,176.59,2300615.0,177.45,177.51,176.34,176.59,2300615.0
2024-01-26 12:40:00,176.56,177.03,176.37,176.4,1956773.0,176.56,177.03,176.37,176.4,1956773.0
2024-01-26 12:50:00,176.43,176.57,176.0,176.42,2161620.0,176.43,176.57,176.0,176.42,2161620.0
2024-01-26 13:00:00,176.43,177.08,176.0,177.06,2173490.0,176.43,177.08,176.0,177.06,2173490.0
2024-01-26 13:10:00,177.06,177.68,176.93,177.06,2104480.0,177.06,177.68,176.93,177.06,2104480.0
2024-01-26 13:20:00,177.08,177.82,177.0,177.7,1458088.0,177.08,177.82,177.0,177.7,1458088.0
2024-01-26 13:30:00,177.68,177.88,177.36,177.58,1124997.0,177.68,177.88,177.36,177.58,1124997.0
2024-01-26 13:40:00,177.57,177.57,176.28,176.3,1759650.0,177.57,177.57,176.28,176.3,1759650.0
2024-01-26 13:50:00,176.3,177.11,176.27,176.72,1438178.0,176.3,177.11,176.27,176.72,1438178.0
2024-01-26 14:00:00,176.75,176.92,176.45,176.49,1205736.0,176.75,176.92,176.45,176.49,1205736.0
2024-01-26 14:10:00,176.49,176.87,176.21,176.72,1266181.0,176.49,176.87,176.21,176.72,1266181.0
2024-01-26 14:20:00,176.72,177.38,176.64,176.75,1357160.0,176.72,177.38,176.64,176.75,1357160.0
2024-01-26 14:30:00,176.75,177.58,176.64,177.58,1462228.0,176.75,177.58,176.64,177.58,1462228.0
2024-01-26 14:40:00,177.57,178.61,177.56,178.49,2383345.0,177.57,178.61,177.56,178.49,2383345.0
2024-01-26 14:50:00,178.48,178.89,178.27,178.66,2075213.0,178.48,178.89,178.27,178.66,2075213.0
2024-01-26 15:00:00,178.68,178.84,177.72,177.84,1804662.0,178.68,178.84,177.72,177.84,1804662.0
2024-01-26 15:10:00,177.86,178.47,177.75,178.08,1594387.0,177.86,178.47,177.75,178.08,1594387.0
2024-01-26 15:20:00,178.1,178.22,177.58,177.63,1336493.0,178.1,178.22,177.58,177.63,1336493.0
2024-01-26 15:30:00,177.62,177.78,177.3,177.4,1725254.0,177.62,177.78,177.3,177.4,1725254.0
2024-01-26 15:40:00,177.4,178.01,177.32,177.79,2139862.0,177.4,178.01,177.32,177.79,2139862.0
2024-01-26 15:50:00,177.78,177.88,177.06,177.23,2959109.0,177.78,177.88,177.06,177.23,2959109.0
2024-01-29 09:30:00,178.89,178.89,174.6,176.9,6332039.0,178.89,178.89,174.6,176.9,6332039.0
2024-01-29 09:40:00,176.88,178.21,176.45,177.38,3878737.0,176.88,178.21,176.45,177.38,3878737.0
2024-01-29 09:50:00,177.35,177.68,175.65,175.92,3436960.0,177.35,177.68,175.65,175.92,3436960.0
2024-01-29 10:00:00,175.93,177.28,175.1,176.94,3455794.0,175.93,177.28,175.1,176.94,3455794.0
2024-01-29 10:10:00,176.91,178.22,176.85,177.88,2936229.0,176.91,178.22,176.85,177.88,2936229.0
2024-01-29 10:20:00,177.86,177.86,176.07,176.54,2775007.0,177.86,177.86,176.07,176.54,2775007.0
2024-01-29 10:30:00,176.54,176.87,174.4,175.09,3441026.0,176.54,176.87,174.4,175.09,3441026.0
2024-01-29 10:40:00,175.12,175.72,174.62,174.96,2325545.0,175.12,175.72,174.62,174.96,2325545.0
2024-01-29 10:50:00,174.93,175.94,174.71,175.22,2363626.0,174.93,175.94,174.71,175.22,2363626.0
2024-01-29 11:00:00,175.23,175.88,175.02,175.69,1614278.0,175.23,175.88,175.02,175.69,1614278.0
2024-01-29 11:10:00,175.72,176.41,175.55,176.19,1698964.0,175.72,176.41,175.55,176.19,1698964.0
2024-01-29 11:20:00,176.19,176.24,174.75,175.67,2076767.0,176.19,176.24,174.75,175.67,2076767.0
2024-01-29 11:30:00,175.67,176.07,175.2,175.73,1332093.0,175.67,176.07,175.2,175.73,1332093.0
2024-01-29 11:40:00,175.72,175.83,175.31,175.6,952671.0,175.72,175.83,175.31,175.6,952671.0
2024-01-29 11:50:00,175.61,175.79,175.18,175.53,984578.0,175.61,175.79,175.18,175.53,984578.0
2024-01-29 12:00:00,175.55,176.54,175.53,176.41,1649878.0,175.55,176.54,175.53,176.41,1649878.0
2024-01-29 12:10:00,176.38,176.81,176.3,176.3,1242811.0,176.38,176.81,176.3,176.3,1242811.0
2024-01-29 12:20:00,176.31,177.22,176.09,176.95,1670224.0,176.31,177.22,176.09,176.95,1670224.0
2024-01-29 12:30:00,176.97,177.12,176.78,177.0,1005068.0,176.97,177.12,176.78,177.0,1005068.0
2024-01-29 12:40:00,177.0,177.16,176.41,176.75,1389326.0,177.0,177.16,176.41,176.75,1389326.0
2024-01-29 12:50:00,176.78,177.03,176.51,176.54,973710.0,176.78,177.03,176.51,176.54,973710.0
2024-01-29 13:00:00,176.54,176.62,176.08,176.31,1023505.0,176.54,176.62,176.08,176.31,1023505.0
2024-01-29 13:10:00,176.3,176.6,175.91,176.19,1102478.0,176.3,176.6,175.91,176.19,1102478.0
2024-01-29 13:20:00,176.2,176.49,176.05,176.42,880445.0,176.2,176.49,176.05,176.42,880445.0
2024-01-29 13:30:00,176.42,176.53,175.74,176.02,1210918.0,176.42,176.53,175.74,176.02,1210918.0
2024-01-29 13:40:00,176.01,176.58,175.94,176.29,984437.0,176.01,176.58,175.94,176.29,984437.0
2024-01-29 13:50:00,176.29,176.32,175.51,175.64,956086.0,176.29,176.32,175.51,175.64,956086.0
2024-01-29 14:00:00,175.6,175.75,175.13,175.47,1338387.0,175.6,175.75,175.13,175.47,1338387.0
2024-01-29 14:10:00,175.52,175.91,175.05,175.13,1432509.0,175.52,175.91,175.05,175.13,1432509.0
2024-01-29 14:20:00,175.11,175.46,174.95,175.27,1351030.0,175.11,175.46,174.95,175.27,1351030.0
2024-01-29 14:30:00,175.28,175.77,175.27,175.63,1100905.0,175.28,175.77,175.27,175.63,1100905.0
2024-01-29 14:40:00,175.64,176.15,175.5,175.56,1306733.0,175.64,176.15,175.5,175.56,1306733.0
2024-01-29 14:50:00,175.57,176.22,175.53,175.76,1313099.0,175.57,176.22,175.53,175.76,1313099.0
2024-01-29 15:00:00,175.78,176.86,175.77,176.69,1761175.0,175.78,176.86,175.77,176.69,1761175.0
2024-01-29 15:10:00,176.69,176.99,176.38,176.96,1309783.0,176.69,176.99,176.38,176.96,1309783.0
2024-01-29 15:20:00,176.96,177.55,176.93,177.36,1959775.0,176.96,177.55,176.93,177.36,1959775.0
2024-01-29 15:30:00,177.38,177.75,177.13,177.16,1883297.0,177.38,177.75,177.13,177.16,1883297.0
2024-01-29 15:40:00,177.15,177.41,176.86,177.02,1731851.0,177.15,177.41,176.86,177.02,1731851.0
2024-01-29 15:50:00,177.0,177.85,176.9,177.83,2603093.0,177.0,177.85,176.9,177.83,2603093.0
2024-01-30 09:30:00,176.1,178.33,175.37,178.08,4473349.0,176.1,178.33,175.37,178.08,4473349.0
2024-01-30 09:40:00,178.08,178.25,176.0,176.16,3335351.0,178.08,178.25,176.0,176.16,3335351.0
2024-01-30 09:50:00,176.16,176.68,175.75,176.11,2463560.0,176.16,176.68,175.75,176.11,2463560.0
2024-01-30 10:00:00,176.16,176.87,175.11,176.42,3166034.0,176.16,176.87,175.11,176.42,3166034.0
2024-01-30 10:10:00,176.43,177.62,176.36,177.46,2482853.0,176.43,177.62,176.36,177.46,2482853.0
2024-01-30 10:20:00,177.45,178.05,177.0,177.4,2669708.0,177.45,178.05,177.0,177.4,2669708.0
2024-01-30 10:30:00,177.42,178.48,177.03,178.02,2554826.0,177.42,178.48,177.03,178.02,2554826.0
2024-01-30 10:40:00,178.02,178.1,176.81,176.9,1724429.0,178.02,178.1,176.81,176.9,1724429.0
2024-01-30 10:50:00,176.91,176.97,176.25,176.77,1741238.0,176.91,176.97,176.25,176.77,1741238.0
2024-01-30 11:00:00,176.78,176.89,175.91,176.63,1710575.0,176.78,176.89,175.91,176.63,1710575.0
2024-01-30 11:10:00,176.64,176.85,176.28,176.44,1102270.0,176.64,176.85,176.28,176.44,1102270.0
2024-01-30 11:20:00,176.43,177.35,176.33,177.01,1601733.0,176.43,177.35,176.33,177.01,1601733.0
2024-01-30 11:30:00,177.03,177.62,176.85,177.33,1354452.0,177.03,177.62,176.85,177.33,1354452.0
2024-01-30 11:40:00,177.31,177.49,176.8,177.31,1299791.0,177.31,177.49,176.8,177.31,1299791.0
2024-01-30 11:50:00,177.31,177.42,176.39,176.85,1474963.0,177.31,177.42,176.39,176.85,1474963.0
2024-01-30 12:00:00,176.88,177.22,176.79,176.83,1184932.0,176.88,177.22,176.79,176.83,1184932.0
2024-01-30 12:10:00,176.84,176.84,174.73,174.8,2747400.0,176.84,176.84,174.73,174.8,2747400.0
2024-01-30 12:20:00,174.81,175.1,173.26,173.65,3247891.0,174.81,175.1,173.26,173.65,3247891.0
2024-01-30 12:30:00,173.65,173.83,172.69,173.08,2512885.0,173.65,173.83,172.69,173.08,2512885.0
2024-01-30 12:40:00,173.05,173.41,172.6,173.17,2143634.0,173.05,173.41,172.6,173.17,2143634.0
2024-01-30 12:50:00,173.15,173.65,172.81,173.38,1893396.0,173.15,173.65,172.81,173.38,1893396.0
2024-01-30 13:00:00,173.36,173.41,171.56,172.36,3328438.0,173.36,173.41,171.56,172.36,3328438.0
2024-01-30 13:10:00,172.36,172.87,172.2,172.73,1724506.0,172.36,172.87,172.2,172.73,1724506.0
2024-01-30 13:20:00,172.72,172.75,171.98,172.39,2006194.0,172.72,172.75,171.98,172.39,2006194.0
2024-01-30 13:30:00,172.39,172.65,171.23,171.37,2203128.0,172.39,172.65,171.23,171.37,2203128.0
2024-01-30 13:40:00,171.35,171.74,170.18,170.2,2942269.0,171.35,171.74,170.18,170.2,2942269.0
2024-01-30 13:50:00,170.21,170.94,169.52,170.72,2869555.0,170.21,170.94,169.52,170.72,2869555.0
2024-01-30 14:00:00,170.71,171.43,170.53,170.58,2600909.0,170.71,171.43,170.53,170.58,2600909.0
2024-01-30 14:10:00,170.59,170.9,169.61,169.97,2480750.0,170.59,170.9,169.61,169.97,2480750.0
2024-01-30 14:20:00,169.97,170.76,169.84,170.48,2049541.0,169.97,170.76,169.84,170.48,2049541.0
2024-01-30 14:30:00,170.47,171.29,170.33,170.84,2014301.0,170.47,171.29,170.33,170.84,2014301.0
2024-01-30 14:40:00,170.83,171.71,170.72,171.66,1848425.0,170.83,171.71,170.72,171.66,1848425.0
2024-01-30 14:50:00,171.66,171.96,171.44,171.7,1940624.0,171.66,171.96,171.44,171.7,1940624.0
2024-01-30 15:00:00,171.71,172.87,171.7,172.39,3168446.0,171.71,172.87,171.7,172.39,3168446.0
2024-01-30 15:10:00,172.38,172.75,172.18,172.46,1925297.0,172.38,172.75,172.18,172.46,1925297.0
2024-01-30 15:20:00,172.45,173.09,172.16,172.88,1931535.0,172.45,173.09,172.16,172.88,1931535.0
2024-01-30 15:30:00,172.89,172.97,172.07,172.2,2193194.0,172.89,172.97,172.07,172.2,2193194.0
2024-01-30 15:40:00,172.22,172.63,171.77,171.89,2399447.0,172.22,172.63,171.77,171.89,2399447.0
2024-01-30 15:50:00,171.88,172.49,171.26,171.98,3589439.0,171.88,172.49,171.26,171.98,3589439.0
2024-01-31 09:30:00,165.6,165.98,162.56,164.13,8161317.0,165.6,165.98,162.56,164.13,8161317.0
2024-01-31 09:40:00,164.13,168.79,163.12,168.75,7459272.0,164.13,168.79,163.12,168.75,7459272.0
2024-01-31 09:50:00,168.73,168.84,166.57,166.6,5234667.0,168.73,168.84,166.57,166.6,5234667.0
2024-01-31 10:00:00,166.66,169.22,166.61,167.77,4712096.0,166.66,169.22,166.61,167.77,4712096.0
2024-01-31 10:10:00,167.79,167.86,165.63,166.37,3883502.0,167.79,167.86,165.63,166.37,3883502.0
2024-01-31 10:20:00,166.37,166.68,164.59,165.51,4036702.0,166.37,166.68,164.59,165.51,4036702.0
2024-01-31 10:30:00,165.5,165.75,163.99,164.01,3026228.0,165.5,165.75,163.99,164.01,3026228.0
2024-01-31 10:40:00,164.02,164.77,163.71,164.36,2759535.0,164.02,164.77,163.71,164.36,2759535.0
2024-01-31 10:50:00,164.35,165.55,163.96,165.51,2363096.0,164.35,165.55,163.96,165.51,2363096.0
2024-01-31 11:00:00,165.51,166.0,164.98,165.42,2373160.0,165.51,166.0,164.98,165.42,2373160.0
2024-01-31 11:10:00,165.43,166.45,165.02,166.08,2324211.0,165.43,166.45,165.02,166.08,2324211.0
2024-01-31 11:20:00,166.08,166.85,166.0,166.85,1972085.0,166.08,166.85,166.0,166.85,1972085.0
2024-01-31 11:30:00,166.85,166.86,166.0,166.85,1765815.0,166.85,166.86,166.0,166.85,1765815.0
2024-01-31 11:40:00,166.84,167.4,166.45,167.09,2093885.0,166.84,167.4,166.45,167.09,2093885.0
2024-01-31 11:50:00,167.09,167.53,166.49,167.37,1847991.0,167.09,167.53,166.49,167.37,1847991.0
2024-01-31 12:00:00,167.38,167.82,167.03,167.79,1772320.0,167.38,167.82,167.03,167.79,1772320.0
2024-01-31 12:10:00,167.78,168.06,167.11,167.17,1736380.0,167.78,168.06,167.11,167.17,1736380.0
2024-01-31 12:20:00,167.16,167.94,167.02,167.78,1570804.0,167.16,167.94,167.02,167.78,1570804.0
2024-01-31 12:30:00,167.75,167.85,167.3,167.75,1344187.0,167.75,167.85,167.3,167.75,1344187.0
2024-01-31 12:40:00,167.74,168.71,167.58,167.83,2535253.0,167.74,168.71,167.58,167.83,2535253.0
2024-01-31 12:50:00,167.83,168.41,167.55,167.88,1818789.0,167.83,168.41,167.55,167.88,1818789.0
2024-01-31 13:00:00,167.9,168.49,167.76,168.26,1659513.0,167.9,168.49,167.76,168.26,1659513.0
2024-01-31 13:10:00,168.26,168.77,168.09,168.24,1849354.0,168.26,168.77,168.09,168.24,1849354.0
2024-01-31 13:20:00,168.24,168.38,167.74,167.75,1460712.0,168.24,168.38,167.74,167.75,1460712.0
2024-01-31 13:30:00,167.77,168.15,167.55,168.02,1364346.0,167.77,168.15,167.55,168.02,1364346.0
2024-01-31 13:40:00,168.01,168.41,167.96,168.23,1345373.0,168.01,168.41,167.96,168.23,1345373.0
2024-01-31 13:50:00,168.24,168.55,168.05,168.52,950342.0,168.24,168.55,168.05,168.52,950342.0
2024-01-31 14:00:00,168.53,168.88,167.21,168.44,3066855.0,168.53,168.88,167.21,168.44,3066855.0
2024-01-31 14:10:00,168.5,169.35,168.27,168.43,2541418.0,168.5,169.35,168.27,168.43,2541418.0
2024-01-31 14:20:00,168.43,169.16,168.25,168.71,1791833.0,168.43,169.16,168.25,168.71,1791833.0
2024-01-31 14:30:00,168.72,170.55,167.92,170.24,3111344.0,168.72,170.55,167.92,170.24,3111344.0
2024-01-31 14:40:00,170.34,171.3,169.7,169.88,3672675.0,170.34,171.3,169.7,169.88,3672675.0
2024-01-31 14:50:00,169.94,170.73,169.35,170.07,2765375.0,169.94,170.73,169.35,170.07,2765375.0
2024-01-31 15:00:00,170.13,170.28,167.51,168.49,3373828.0,170.13,170.28,167.51,168.49,3373828.0
2024-01-31 15:10:00,168.46,168.87,167.3,168.26,2462352.0,168.46,168.87,167.3,168.26,2462352.0
2024-01-31 15:20:00,168.28,169.57,167.93,168.91,2570914.0,168.28,169.57,167.93,168.91,2570914.0
2024-01-31 15:30:00,168.9,169.08,167.54,167.94,2411953.0,168.9,169.08,167.54,167.94,2411953.0
2024-01-31 15:40:00,167.92,168.04,167.34,167.93,2187501.0,167.92,168.04,167.34,167.93,2187501.0
2024-01-31 15:50:00,167.91,167.97,167.13,167.51,3243132.0,167.91,167.97,167.13,167.51,3243132.0
2024-02-01 09:30:00,169.2,169.8,166.13,166.25,4321993.0,169.2,169.8,166.13,166.25,4321993.0
2024-02-01 09:40:00,166.29,168.96,165.86,168.67,3954243.0,166.29,168.96,165.86,168.67,3954243.0
2024-02-01 09:50:00,168.67,168.74,167.05,167.61,2929123.0,168.67,168.74,167.05,167.61,2929123.0
2024-02-01 10:00:00,167.53,167.74,166.55,167.53,2697438.0,167.53,167.74,166.55,167.53,2697438.0
2024-02-01 10:10:00,167.54,167.99,166.22,166.27,2690686.0,167.54,167.99,166.22,166.27,2690686.0
2024-02-01 10:20:00,166.26,168.12,166.11,168.04,2716964.0,166.26,168.12,166.11,168.04,2716964.0
2024-02-01 10:30:00,168.09,168.7,167.49,168.6,2594663.0,168.09,168.7,167.49,168.6,2594663.0
2024-02-01 10:40:00,168.63,168.84,168.01,168.73,1877426.0,168.63,168.84,168.01,168.73,1877426.0
2024-02-01 10:50:00,168.75,168.81,166.6,166.68,2203599.0,168.75,168.81,166.6,166.68,2203599.0
2024-02-01 11:00:00,166.67,167.1,166.24,166.59,1939998.0,166.67,167.1,166.24,166.59,1939998.0
2024-02-01 11:10:00,166.56,167.43,166.4,166.91,1784702.0,166.56,167.43,166.4,166.91,1784702.0
2024-02-01 11:20:00,166.91,167.49,166.75,166.91,1353399.0,166.91,167.49,166.75,166.91,1353399.0
2024-02-01 11:30:00,166.9,167.79,166.63,167.79,1417892.0,166.9,167.79,166.63,167.79,1417892.0
2024-02-01 11:40:00,167.76,167.97,167.65,167.95,1347182.0,167.76,167.97,167.65,167.95,1347182.0
2024-02-01 11:50:00,167.94,168.74,167.93,168.1,1746677.0,167.94,168.74,167.93,168.1,1746677.0
2024-02-01 12:00:00,168.1,168.92,168.03,168.88,1553294.0,168.1,168.92,168.03,168.88,1553294.0
2024-02-01 12:10:00,168.9,169.35,168.65,168.88,1764527.0,168.9,169.35,168.65,168.88,1764527.0
2024-02-01 12:20:00,168.9,169.14,168.44,168.51,1265761.0,168.9,169.14,168.44,168.51,1265761.0
2024-02-01 12:30:00,168.53,168.72,168.15,168.35,1128557.0,168.53,168.72,168.15,168.35,1128557.0
2024-02-01 12:40:00,168.33,168.42,167.78,168.15,1394291.0,168.33,168.42,167.78,168.15,1394291.0
2024-02-01 12:50:00,168.16,168.32,167.05,167.31,1856490.0,168.16,168.32,167.05,167.31,1856490.0
2024-02-01 13:00:00,167.3,167.48,166.78,167.37,1359450.0,167.3,167.48,166.78,167.37,1359450.0
2024-02-01 13:10:00,167.38,168.26,167.36,168.22,1590481.0,167.38,168.26,167.36,168.22,1590481.0
2024-02-01 13:20:00,168.2,169.01,168.15,168.65,1702491.0,168.2,169.01,168.15,168.65,1702491.0
2024-02-01 13:30:00,168.66,169.49,168.5,168.67,2377958.0,168.66,169.49,168.5,168.67,2377958.0
2024-02-01 13:40:00,168.7,169.9,168.6,169.49,1980575.0,168.7,169.9,168.6,169.49,1980575.0
2024-02-01 13:50:00,169.48,170.48,169.46,169.87,2364291.0,169.48,170.48,169.46,169.87,2364291.0
2024-02-01 14:00:00,169.87,170.45,169.75,170.45,2016935.0,169.87,170.45,169.75,170.45,2016935.0
2024-02-01 14:10:00,170.44,170.74,169.99,170.33,2001171.0,170.44,170.74,169.99,170.33,2001171.0
2024-02-01 14:20:00,170.31,170.48,169.7,169.96,1699269.0,170.31,170.48,169.7,169.96,1699269.0
2024-02-01 14:30:00,169.98,170.03,169.54,169.81,1538218.0,169.98,170.03,169.54,169.81,1538218.0
2024-02-01 14:40:00,169.79,170.73,169.72,170.59,1952332.0,169.79,170.73,169.72,170.59,1952332.0
2024-02-01 14:50:00,170.6,170.85,170.38,170.51,1816954.0,170.6,170.85,170.38,170.51,1816954.0
2024-02-01 15:00:00,170.53,170.75,170.16,170.59,1773546.0,170.53,170.75,170.16,170.59,1773546.0
2024-02-01 15:10:00,170.59,170.65,170.17,170.58,1378323.0,170.59,170.65,170.17,170.58,1378323.0
2024-02-01 15:20:00,170.59,171.02,170.48,170.94,1554673.0,170.59,171.02,170.48,170.94,1554673.0
2024-02-01 15:30:00,170.94,171.14,170.56,170.91,1480063.0,170.94,171.14,170.56,170.91,1480063.0
2024-02-01 15:40:00,170.9,171.1,170.27,170.3,1629704.0,170.9,171.1,170.27,170.3,1629704.0
2024-02-01 15:50:00,170.31,170.62,170.1,170.47,2234763.0,170.31,170.62,170.1,170.47,2234763.0
2024-02-02 09:30:00,173.77,176.36,173.05,175.7,4932976.0,173.77,176.36,173.05,175.7,4932976.0
2024-02-02 09:40:00,175.71,178.19,175.34,177.56,4522108.0,175.71,178.19,175.34,177.56,4522108.0
2024-02-02 09:50:00,177.55,178.52,177.0,177.86,3400689.0,177.55,178.52,177.0,177.86,3400689.0
2024-02-02 10:00:00,177.84,178.87,176.69,177.66,3160516.0,177.84,178.87,176.69,177.66,3160516.0
2024-02-02 10:10:00,177.6,177.8,176.21,177.02,2768800.0,177.6,177.8,176.21,177.02,2768800.0
2024-02-02 10:20:00,177.0,178.0,175.55,175.79,2418985.0,177.0,178.0,175.55,175.79,2418985.0
2024-02-02 10:30:00,175.78,176.68,175.19,176.58,2223611.0,175.78,176.68,175.19,176.58,2223611.0
2024-02-02 10:40:00,176.57,176.75,175.37,175.45,1726170.0,176.57,176.75,175.37,175.45,1726170.0
2024-02-02 10:50:00,175.49,175.52,174.57,174.68,1976905.0,175.49,175.52,174.57,174.68,1976905.0
2024-02-02 11:00:00,174.68,174.99,174.14,174.82,1715227.0,174.68,174.99,174.14,174.82,1715227.0
2024-02-02 11:10:00,174.82,175.38,174.75,175.36,1367035.0,174.82,175.38,174.75,175.36,1367035.0
2024-02-02 11:20:00,175.36,176.07,175.25,176.02,1420739.0,175.36,176.07,175.25,176.02,1420739.0
2024-02-02 11:30:00,176.04,176.42,175.67,176.36,1294341.0,176.04,176.42,175.67,176.36,1294341.0
2024-02-02 11:40:00,176.36,176.48,175.55,175.68,1356483.0,176.36,176.48,175.55,175.68,1356483.0
2024-02-02 11:50:00,175.68,176.53,175.63,176.41,1303574.0,175.68,176.53,175.63,176.41,1303574.0
2024-02-02 12:00:00,176.42,177.0,176.1,176.43,1411954.0,176.42,177.0,176.1,176.43,1411954.0
2024-02-02 12:10:00,176.44,177.06,176.42,177.05,1284652.0,176.44,177.06,176.42,177.05,1284652.0
2024-02-02 12:20:00,177.04,177.48,176.92,177.38,1329325.0,177.04,177.48,176.92,177.38,1329325.0
2024-02-02 12:30:00,177.42,177.62,176.82,177.27,1390294.0,177.42,177.62,176.82,177.27,1390294.0
2024-02-02 12:40:00,177.26,177.33,176.17,176.8,1520004.0,177.26,177.33,176.17,176.8,1520004.0
2024-02-02 12:50:00,176.77,177.45,176.64,177.41,1167480.0,176.77,177.45,176.64,177.41,1167480.0
2024-02-02 13:00:00,177.42,178.12,177.4,177.6,2260204.0,177.42,178.12,177.4,177.6,2260204.0
2024-02-02 13:10:00,177.61,178.17,177.61,177.84,1260765.0,177.61,178.17,177.61,177.84,1260765.0
2024-02-02 13:20:00,177.82,177.93,176.91,177.14,1192234.0,177.82,177.93,176.91,177.14,1192234.0
2024-02-02 13:30:00,177.14,177.5,176.86,177.46,1094312.0,177.14,177.5,176.86,177.46,1094312.0
2024-02-02 13:40:00,177.45,177.99,177.36,177.97,933015.0,177.45,177.99,177.36,177.97,933015.0
2024-02-02 13:50:00,177.96,178.06,177.7,178.01,857062.0,177.96,178.06,177.7,178.01,857062.0
2024-02-02 14:00:00,178.02,178.73,178.02,178.67,1602248.0,178.02,178.73,178.02,178.67,1602248.0
2024-02-02 14:10:00,178.67,179.0,178.44,178.63,1405964.0,178.67,179.0,178.44,178.63,1405964.0
2024-02-02 14:20:00,178.63,178.81,178.36,178.41,918665.0,178.63,178.81,178.36,178.41,918665.0
2024-02-02 14:30:00,178.42,178.9,178.28,178.45,935197.0,178.42,178.9,178.28,178.45,935197.0
2024-02-02 14:40:00,178.46,178.6,178.12,178.45,1135601.0,178.46,178.6,178.12,178.45,1135601.0
2024-02-02 14:50:00,178.43,178.53,177.95,178.47,955699.0,178.43,178.53,177.95,178.47,955699.0
2024-02-02 15:00:00,178.49,178.72,178.28,178.57,1032951.0,178.49,178.72,178.28,178.57,1032951.0
2024-02-02 15:10:00,178.57,178.73,178.31,178.54,791711.0,178.57,178.73,178.31,178.54,791711.0
2024-02-02 15:20:00,178.54,178.72,178.02,178.46,1051577.0,178.54,178.72,178.02,178.46,1051577.0
2024-02-02 15:30:00,178.47,178.56,177.7,178.01,1133940.0,178.47,178.56,177.7,178.01,1133940.0
2024-02-02 15:40:00,178.01,178.18,177.73,177.75,1045254.0,178.01,178.18,177.73,177.75,1045254.0
2024-02-02 15:50:00,177.73,178.1,177.44,177.65,2343981.0,177.73,178.1,177.44,177.65,2343981.0
2024-02-05 09:30:00,179.07,180.01,178.23,178.29,5202510.0,179.07,180.01,178.23,178.29,5202510.0
2024-02-05 09:40:00,178.29,178.78,177.01,177.03,2834591.0,178.29,178.78,177.01,177.03,2834591.0
2024-02-05 09:50:00,177.03,177.18,175.75,176.76,3388596.0,177.03,177.18,175.75,176.76,3388596.0
2024-02-05 10:00:00,176.7,176.97,175.04,175.53,2585047.0,176.7,176.97,175.04,175.53,2585047.0
2024-02-05 10:10:00,175.55,175.83,173.38,174.0,3151649.0,175.55,175.83,173.38,174.0,3151649.0
2024-02-05 10:20:00,173.98,174.4,173.47,173.94,2162689.0,173.98,174.4,173.47,173.94,2162689.0
2024-02-05 10:30:00,173.95,174.09,172.88,173.06,2343528.0,173.95,174.09,172.88,173.06,2343528.0
2024-02-05 10:40:00,173.04,173.08,171.11,172.12,3581692.0,173.04,173.08,171.11,172.12,3581692.0
2024-02-05 10:50:00,172.13,173.0,171.62,172.84,1880480.0,172.13,173.0,171.62,172.84,1880480.0
2024-02-05 11:00:00,172.85,173.16,172.24,173.12,1689509.0,172.85,173.16,172.24,173.12,1689509.0
2024-02-05 11:10:00,173.1,173.4,172.59,173.32,1563892.0,173.1,173.4,172.59,173.32,1563892.0
2024-02-05 11:20:00,173.33,173.39,173.05,173.19,1316759.0,173.33,173.39,173.05,173.19,1316759.0
2024-02-05 11:30:00,173.18,173.79,173.13,173.52,1577379.0,173.18,173.79,173.13,173.52,1577379.0
2024-02-05 11:40:00,173.51,173.55,172.61,173.34,1548293.0,173.51,173.55,172.61,173.34,1548293.0
2024-02-05 11:50:00,173.34,173.79,173.29,173.67,1012872.0,173.34,173.79,173.29,173.67,1012872.0
2024-02-05 12:00:00,173.66,173.89,173.42,173.6,1096420.0,173.66,173.89,173.42,173.6,1096420.0
2024-02-05 12:10:00,173.61,174.0,173.51,173.7,1086233.0,173.61,174.0,173.51,173.7,1086233.0
2024-02-05 12:20:00,173.69,173.94,173.42,173.46,889847.0,173.69,173.94,173.42,173.46,889847.0
2024-02-05 12:30:00,173.47,174.41,173.47,174.39,1045733.0,173.47,174.41,173.47,174.39,1045733.0
2024-02-05 12:40:00,174.4,174.66,174.17,174.44,1149709.0,174.4,174.66,174.17,174.44,1149709.0
2024-02-05 12:50:00,174.42,174.46,173.79,173.8,1199306.0,174.42,174.46,173.79,173.8,1199306.0
2024-02-05 13:00:00,173.79,174.66,173.54,174.58,1112245.0,173.79,174.66,173.54,174.58,1112245.0
2024-02-05 13:10:00,174.59,174.99,174.5,174.74,1205183.0,174.59,174.99,174.5,174.74,1205183.0
2024-02-05 13:20:00,174.74,174.75,173.95,174.16,1211890.0,174.74,174.75,173.95,174.16,1211890.0
2024-02-05 13:30:00,174.2,174.43,173.92,174.02,917654.0,174.2,174.43,173.92,174.02,917654.0
2024-02-05 13:40:00,174.03,174.51,173.74,174.4,966544.0,174.03,174.51,173.74,174.4,966544.0
2024-02-05 13:50:00,174.4,174.47,173.88,174.32,885456.0,174.4,174.47,173.88,174.32,885456.0
2024-02-05 14:00:00,174.33,174.69,174.03,174.67,842007.0,174.33,174.69,174.03,174.67,842007.0
2024-02-05 14:10:00,174.65,174.73,173.93,174.1,1029798.0,174.65,174.73,173.93,174.1,1029798.0
2024-02-05 14:20:00,174.09,174.46,173.98,174.31,665866.0,174.09,174.46,173.98,174.31,665866.0
2024-02-05 14:30:00,174.33,174.85,174.26,174.75,777137.0,174.33,174.85,174.26,174.75,777137.0
2024-02-05 14:40:00,174.77,174.89,174.61,174.7,849314.0,174.77,174.89,174.61,174.7,849314.0
2024-02-05 14:50:00,174.72,174.74,174.1,174.14,824577.0,174.72,174.74,174.1,174.14,824577.0
2024-02-05 15:00:00,174.14,174.18,173.22,173.24,1319775.0,174.14,174.18,173.22,173.24,1319775.0
2024-02-05 15:10:00,173.25,173.49,172.86,173.26,1377733.0,173.25,173.49,172.86,173.26,1377733.0
2024-02-05 15:20:00,173.25,173.59,173.17,173.5,948747.0,173.25,173.59,173.17,173.5,948747.0
2024-02-05 15:30:00,173.49,173.56,172.89,172.96,1116537.0,173.49,173.56,172.89,172.96,1116537.0
2024-02-05 15:40:00,172.96,173.88,172.93,173.83,1306299.0,172.96,173.88,172.93,173.83,1306299.0
2024-02-05 15:50:00,173.87,174.64,173.86,174.22,2333708.0,173.87,174.64,173.86,174.22,2333708.0
2024-02-06 09:30:00,173.15,173.88,170.61,170.76,3319494.0,173.15,173.88,170.61,170.76,3319494.0
2024-02-06 09:40:00,170.75,171.4,169.51,169.87,2737353.0,170.75,171.4,169.51,169.87,2737353.0
2024-02-06 09:50:00,169.94,169.98,168.68,168.88,2532876.0,169.94,169.98,168.68,168.88,2532876.0
2024-02-06 10:00:00,168.88,169.05,168.23,168.43,2123258.0,168.88,169.05,168.23,168.43,2123258.0
2024-02-06 10:10:00,168.43,169.22,168.03,168.91,2210349.0,168.43,169.22,168.03,168.91,2210349.0
2024-02-06 10:20:00,168.91,169.43,167.7,168.56,2470523.0,168.91,169.43,167.7,168.56,2470523.0
2024-02-06 10:30:00,168.56,169.42,168.46,168.96,1488632.0,168.56,169.42,168.46,168.96,1488632.0
2024-02-06 10:40:00,168.96,169.16,168.43,168.77,1293482.0,168.96,169.16,168.43,168.77,1293482.0
2024-02-06 10:50:00,168.76,168.94,168.33,168.53,1036764.0,168.76,168.94,168.33,168.53,1036764.0
2024-02-06 11:00:00,168.52,168.61,168.17,168.3,826982.0,168.52,168.61,168.17,168.3,826982.0
2024-02-06 11:10:00,168.31,168.84,167.87,168.76,1043830.0,168.31,168.84,167.87,168.76,1043830.0
2024-02-06 11:20:00,168.75,168.81,168.15,168.65,1043269.0,168.75,168.81,168.15,168.65,1043269.0
2024-02-06 11:30:00,168.65,168.68,167.99,168.11,961470.0,168.65,168.68,167.99,168.11,961470.0
2024-02-06 11:40:00,168.13,168.16,166.42,166.47,2378795.0,168.13,168.16,166.42,166.47,2378795.0
2024-02-06 11:50:00,166.46,166.78,166.08,166.71,1739152.0,166.46,166.78,166.08,166.71,1739152.0
2024-02-06 12:00:00,166.69,166.88,166.25,166.65,1405329.0,166.69,166.88,166.25,166.65,1405329.0
2024-02-06 12:10:00,166.66,166.81,165.63,165.7,1858956.0,166.66,166.81,165.63,165.7,1858956.0
2024-02-06 12:20:00,165.71,166.55,165.5,166.46,1479128.0,165.71,166.55,165.5,166.46,1479128.0
2024-02-06 12:30:00,166.47,166.99,166.06,166.97,1146989.0,166.47,166.99,166.06,166.97,1146989.0
2024-02-06 12:40:00,166.94,167.2,166.67,166.99,1127543.0,166.94,167.2,166.67,166.99,1127543.0
2024-02-06 12:50:00,166.97,167.08,166.34,166.43,942089.0,166.97,167.08,166.34,166.43,942089.0
2024-02-06 13:00:00,166.43,167.08,166.35,166.67,829721.0,166.43,167.08,166.35,166.67,829721.0
2024-02-06 13:10:00,166.66,166.92,166.34,166.7,761753.0,166.66,166.92,166.34,166.7,761753.0
2024-02-06 13:20:00,166.69,166.97,166.58,166.81,668675.0,166.69,166.97,166.58,166.81,668675.0
2024-02-06 13:30:00,166.8,167.8,166.8,167.71,1358503.0,166.8,167.8,166.8,167.71,1358503.0
2024-02-06 13:40:00,167.72,167.8,167.26,167.45,1160942.0,167.72,167.8,167.26,167.45,1160942.0
2024-02-06 13:50:00,167.46,167.73,167.27,167.69,727874.0,167.46,167.73,167.27,167.69,727874.0
2024-02-06 14:00:00,167.69,167.77,166.69,166.94,1195759.0,167.69,167.77,166.69,166.94,1195759.0
2024-02-06 14:10:00,166.93,166.98,166.25,166.63,1068961.0,166.93,166.98,166.25,166.63,1068961.0
2024-02-06 14:20:00,166.61,167.26,166.57,167.22,930538.0,166.61,167.26,166.57,167.22,930538.0
2024-02-06 14:30:00,167.2,167.64,167.2,167.34,883208.0,167.2,167.64,167.2,167.34,883208.0
2024-02-06 14:40:00,167.35,168.23,167.27,167.72,1616122.0,167.35,168.23,167.27,167.72,1616122.0
2024-02-06 14:50:00,167.73,167.95,167.58,167.87,846027.0,167.73,167.95,167.58,167.87,846027.0
2024-02-06 15:00:00,167.9,168.21,167.81,167.98,1028787.0,167.9,168.21,167.81,167.98,1028787.0
2024-02-06 15:10:00,168.0,168.19,167.72,168.12,831320.0,168.0,168.19,167.72,168.12,831320.0
2024-02-06 15:20:00,168.13,168.22,167.74,167.83,887409.0,168.13,168.22,167.74,167.83,887409.0
2024-02-06 15:30:00,167.82,167.82,166.75,166.88,1207750.0,167.82,167.82,166.75,166.88,1207750.0
2024-02-06 15:40:00,166.89,167.48,166.87,167.45,1116796.0,166.89,167.48,166.87,167.45,1116796.0
2024-02-06 15:50:00,167.47,168.13,167.44,167.87,2213186.0,167.47,168.13,167.44,167.87,2213186.0
2024-02-07 09:30:00,169.45,170.26,168.49,168.6,2908345.0,169.45,170.26,168.49,168.6,2908345.0
2024-02-07 09:40:00,168.65,170.17,168.2,169.66,2158687.0,168.65,170.17,168.2,169.66,2158687.0
2024-02-07 09:50:00,169.67,170.3,169.3,169.93,1467160.0,169.67,170.3,169.3,169.93,1467160.0
2024-02-07 10:00:00,169.9,171.48,169.8,170.75,2576734.0,169.9,171.48,169.8,170.75,2576734.0
2024-02-07 10:10:00,170.74,172.47,170.7,170.84,1983617.0,170.74,172.47,170.7,170.84,1983617.0
2024-02-07 10:20:00,170.9,171.74,170.77,171.58,1590892.0,170.9,171.74,170.77,171.58,1590892.0
2024-02-07 10:30:00,171.62,172.04,170.77,171.02,1353902.0,171.62,172.04,170.77,171.02,1353902.0
2024-02-07 10:40:00,171.05,171.14,170.31,170.84,1216022.0,171.05,171.14,170.31,170.84,1216022.0
2024-02-07 10:50:00,170.85,171.54,170.43,170.54,1128706.0,170.85,171.54,170.43,170.54,1128706.0
2024-02-07 11:00:00,170.56,171.11,170.08,170.89,1063290.0,170.56,171.11,170.08,170.89,1063290.0
2024-02-07 11:10:00,170.9,170.95,170.35,170.43,745100.0,170.9,170.95,170.35,170.43,745100.0
2024-02-07 11:20:00,170.42,170.58,170.02,170.33,819674.0,170.42,170.58,170.02,170.33,819674.0
2024-02-07 11:30:00,170.35,170.4,169.49,169.77,1149881.0,170.35,170.4,169.49,169.77,1149881.0
2024-02-07 11:40:00,169.78,170.35,169.75,169.85,968670.0,169.78,170.35,169.75,169.85,968670.0
2024-02-07 11:50:00,169.87,170.5,169.8,170.34,775093.0,169.87,170.5,169.8,170.34,775093.0
2024-02-07 12:00:00,170.38,170.9,170.36,170.66,851609.0,170.38,170.9,170.36,170.66,851609.0
2024-02-07 12:10:00,170.62,170.63,169.58,169.86,1285881.0,170.62,170.63,169.58,169.86,1285881.0
2024-02-07 12:20:00,169.86,169.87,169.16,169.16,1072436.0,169.86,169.87,169.16,169.16,1072436.0
2024-02-07 12:30:00,169.19,169.6,168.95,169.4,843655.0,169.19,169.6,168.95,169.4,843655.0
2024-02-07 12:40:00,169.44,169.84,169.19,169.43,689217.0,169.44,169.84,169.19,169.43,689217.0
2024-02-07 12:50:00,169.45,169.88,169.22,169.86,722716.0,169.45,169.88,169.22,169.86,722716.0
2024-02-07 13:00:00,169.87,170.22,169.47,170.12,846827.0,169.87,170.22,169.47,170.12,846827.0
2024-02-07 13:10:00,170.17,170.45,170.11,170.42,638556.0,170.17,170.45,170.11,170.42,638556.0
2024-02-07 13:20:00,170.42,170.55,170.24,170.45,533081.0,170.42,170.55,170.24,170.45,533081.0
2024-02-07 13:30:00,170.48,170.84,170.35,170.67,659581.0,170.48,170.84,170.35,170.67,659581.0
2024-02-07 13:40:00,170.69,170.69,170.36,170.56,672883.0,170.69,170.69,170.36,170.56,672883.0
2024-02-07 13:50:00,170.55,171.24,170.46,171.2,818101.0,170.55,171.24,170.46,171.2,818101.0
2024-02-07 14:00:00,171.23,171.34,170.83,171.15,804499.0,171.23,171.34,170.83,171.15,804499.0
2024-02-07 14:10:00,171.17,171.29,170.88,171.0,638199.0,171.17,171.29,170.88,171.0,638199.0
2024-02-07 14:20:00,171.03,171.34,170.8,171.03,626374.0,171.03,171.34,170.8,171.03,626374.0
2024-02-07 14:30:00,171.05,171.19,170.76,171.05,466468.0,171.05,171.19,170.76,171.05,466468.0
2024-02-07 14:40:00,171.05,171.6,170.86,171.49,738634.0,171.05,171.6,170.86,171.49,738634.0
2024-02-07 14:50:00,171.53,171.73,171.49,171.6,696798.0,171.53,171.73,171.49,171.6,696798.0
2024-02-07 15:00:00,171.59,171.6,171.07,171.17,835231.0,171.59,171.6,171.07,171.17,835231.0
2024-02-07 15:10:00,171.16,171.5,171.1,171.36,796305.0,171.16,171.5,171.1,171.36,796305.0
2024-02-07 15:20:00,171.38,171.4,171.09,171.17,642125.0,171.38,171.4,171.09,171.17,642125.0
2024-02-07 15:30:00,171.18,171.28,170.87,171.14,698859.0,171.18,171.28,170.87,171.14,698859.0
2024-02-07 15:40:00,171.14,171.18,170.64,170.65,772737.0,171.14,171.18,170.64,170.65,772737.0
2024-02-07 15:50:00,170.65,170.92,170.55,170.9,1519599.0,170.65,170.92,170.55,170.9,1519599.0
2024-02-08 09:30:00,170.31,171.63,169.32,170.88,2661525.0,170.31,171.63,169.32,170.88,2661525.0
2024-02-08 09:40:00,170.89,170.94,169.0,170.18,1915053.0,170.89,170.94,169.0,170.18,1915053.0
2024-02-08 09:50:00,170.16,172.17,170.02,171.92,1745544.0,170.16,172.17,170.02,171.92,1745544.0
2024-02-08 10:00:00,171.94,171.98,170.37,170.57,1707160.0,171.94,171.98,170.37,170.57,1707160.0
2024-02-08 10:10:00,170.55,170.59,169.48,170.11,1792769.0,170.55,170.59,169.48,170.11,1792769.0
2024-02-08 10:20:00,170.12,170.38,169.31,169.88,1308675.0,170.12,170.38,169.31,169.88,1308675.0
2024-02-08 10:30:00,169.89,170.26,169.45,169.77,1149557.0,169.89,170.26,169.45,169.77,1149557.0
2024-02-08 10:40:00,169.81,171.08,169.66,171.03,1190879.0,169.81,171.08,169.66,171.03,1190879.0
2024-02-08 10:50:00,171.02,171.4,170.77,170.94,1122948.0,171.02,171.4,170.77,170.94,1122948.0
2024-02-08 11:00:00,170.95,171.2,170.54,170.54,979024.0,170.95,171.2,170.54,170.54,979024.0
2024-02-08 11:10:00,170.56,171.01,170.54,171.0,753062.0,170.56,171.01,170.54,171.0,753062.0
2024-02-08 11:20:00,170.99,171.45,170.74,170.85,897753.0,170.99,171.45,170.74,170.85,897753.0
2024-02-08 11:30:00,170.85,170.87,170.45,170.77,687679.0,170.85,170.87,170.45,170.77,687679.0
2024-02-08 11:40:00,170.77,170.95,170.55,170.81,515629.0,170.77,170.95,170.55,170.81,515629.0
2024-02-08 11:50:00,170.83,170.99,170.76,170.87,492434.0,170.83,170.99,170.76,170.87,492434.0
2024-02-08 12:00:00,170.85,171.06,169.85,170.08,931327.0,170.85,171.06,169.85,170.08,931327.0
2024-02-08 12:10:00,170.06,170.46,170.06,170.43,512777.0,170.06,170.46,170.06,170.43,512777.0
2024-02-08 12:20:00,170.43,170.53,170.13,170.4,441903.0,170.43,170.53,170.13,170.4,441903.0
2024-02-08 12:30:00,170.41,170.8,170.36,170.7,625492.0,170.41,170.8,170.36,170.7,625492.0
2024-02-08 12:40:00,170.72,170.8,170.06,170.17,561018.0,170.72,170.8,170.06,170.17,561018.0
2024-02-08 12:50:00,170.17,170.3,169.73,169.84,522471.0,170.17,170.3,169.73,169.84,522471.0
2024-02-08 13:00:00,169.85,170.38,169.75,170.25,815391.0,169.85,170.38,169.75,170.25,815391.0
2024-02-08 13:10:00,170.26,170.4,169.81,170.08,623113.0,170.26,170.4,169.81,170.08,623113.0
2024-02-08 13:20:00,170.08,170.48,169.93,170.4,516468.0,170.08,170.48,169.93,170.4,516468.0
2024-02-08 13:30:00,170.42,170.59,170.28,170.46,519989.0,170.42,170.59,170.28,170.46,519989.0
2024-02-08 13:40:00,170.46,170.67,170.4,170.57,387796.0,170.46,170.67,170.4,170.57,387796.0
2024-02-08 13:50:00,170.57,170.59,170.21,170.47,465508.0,170.57,170.59,170.21,170.47,465508.0
2024-02-08 14:00:00,170.47,170.74,169.96,169.96,556553.0,170.47,170.74,169.96,169.96,556553.0
2024-02-08 14:10:00,169.97,170.19,169.96,170.13,436545.0,169.97,170.19,169.96,170.13,436545.0
2024-02-08 14:20:00,170.14,170.24,169.3,169.31,799493.0,170.14,170.24,169.3,169.31,799493.0
2024-02-08 14:30:00,169.3,169.45,168.6,168.91,1321828.0,169.3,169.45,168.6,168.91,1321828.0
2024-02-08 14:40:00,168.91,169.23,168.78,169.08,645523.0,168.91,169.23,168.78,169.08,645523.0
2024-02-08 14:50:00,169.06,169.44,168.72,169.43,813859.0,169.06,169.44,168.72,169.43,813859.0
2024-02-08 15:00:00,169.42,169.74,169.37,169.7,742895.0,169.42,169.74,169.37,169.7,742895.0
2024-02-08 15:10:00,169.71,169.82,169.59,169.7,556785.0,169.71,169.82,169.59,169.7,556785.0
2024-02-08 15:20:00,169.71,169.84,169.57,169.58,527504.0,169.71,169.84,169.57,169.58,527504.0
2024-02-08 15:30:00,169.58,169.77,169.34,169.39,538625.0,169.58,169.77,169.34,169.39,538625.0
2024-02-08 15:40:00,169.38,169.45,169.15,169.31,689631.0,169.38,169.45,169.15,169.31,689631.0
2024-02-08 15:50:00,169.32,169.58,169.17,169.28,1345032.0,169.32,169.58,169.17,169.28,1345032.0
2024-02-09 09:30:00,171.0,171.89,168.66,169.2,2614303.0,171.0,171.89,168.66,169.2,2614303.0
2024-02-09 09:40:00,169.18,170.3,169.0,170.24,1669267.0,169.18,170.3,169.0,170.24,1669267.0
2024-02-09 09:50:00,170.27,171.03,169.98,170.88,1766702.0,170.27,171.03,169.98,170.88,1766702.0
2024-02-09 10:00:00,170.83,171.45,170.35,171.39,1565576.0,170.83,171.45,170.35,171.39,1565576.0
2024-02-09 10:10:00,171.4,174.51,171.32,174.36,4557305.0,171.4,174.51,171.32,174.36,4557305.0
2024-02-09 10:20:00,174.3,175.1,173.66,173.84,3875637.0,174.3,175.1,173.66,173.84,3875637.0
2024-02-09 10:30:00,173.86,173.95,172.48,172.68,2767927.0,173.86,173.95,172.48,172.68,2767927.0
2024-02-09 10:40:00,172.68,173.37,172.5,172.86,2068667.0,172.68,173.37,172.5,172.86,2068667.0
2024-02-09 10:50:00,172.86,173.74,172.8,173.4,1480124.0,172.86,173.74,172.8,173.4,1480124.0
2024-02-09 11:00:00,173.43,173.83,172.56,172.66,1445249.0,173.43,173.83,172.56,172.66,1445249.0
2024-02-09 11:10:00,172.64,173.12,171.84,172.53,1428920.0,172.64,173.12,171.84,172.53,1428920.0
2024-02-09 11:20:00,172.53,172.67,171.69,172.03,1341441.0,172.53,172.67,171.69,172.03,1341441.0
2024-02-09 11:30:00,172.01,172.04,171.24,171.76,1080126.0,172.01,172.04,171.24,171.76,1080126.0
2024-02-09 11:40:00,171.75,172.12,171.73,172.09,783713.0,171.75,172.12,171.73,172.09,783713.0
2024-02-09 11:50:00,172.09,172.33,171.88,171.9,959840.0,172.09,172.33,171.88,171.9,959840.0
2024-02-09 12:00:00,171.88,172.0,171.29,171.41,835619.0,171.88,172.0,171.29,171.41,835619.0
2024-02-09 12:10:00,171.39,171.47,171.08,171.13,906378.0,171.39,171.47,171.08,171.13,906378.0
2024-02-09 12:20:00,171.14,171.56,171.12,171.51,816653.0,171.14,171.56,171.12,171.51,816653.0
2024-02-09 12:30:00,171.52,171.8,171.45,171.62,697582.0,171.52,171.8,171.45,171.62,697582.0
2024-02-09 12:40:00,171.61,171.88,171.22,171.43,653064.0,171.61,171.88,171.22,171.43,653064.0
2024-02-09 12:50:00,171.44,171.8,171.39,171.61,477734.0,171.44,171.8,171.39,171.61,477734.0
2024-02-09 13:00:00,171.62,172.01,171.59,171.77,612719.0,171.62,172.01,171.59,171.77,612719.0
2024-02-09 13:10:00,171.77,172.06,171.73,171.85,503637.0,171.77,172.06,171.73,171.85,503637.0
2024-02-09 13:20:00,171.87,172.56,171.87,172.54,707188.0,171.87,172.56,171.87,172.54,707188.0
2024-02-09 13:30:00,172.55,172.82,172.43,172.7,940016.0,172.55,172.82,172.43,172.7,940016.0
2024-02-09 13:40:00,172.69,172.71,172.36,172.43,602545.0,172.69,172.71,172.36,172.43,602545.0
2024-02-09 13:50:00,172.43,172.48,172.2,172.22,540467.0,172.43,172.48,172.2,172.22,540467.0
2024-02-09 14:00:00,172.22,172.3,171.93,172.0,591176.0,172.22,172.3,171.93,172.0,591176.0
2024-02-09 14:10:00,172.01,172.53,171.97,172.5,548868.0,172.01,172.53,171.97,172.5,548868.0
2024-02-09 14:20:00,172.51,172.56,172.38,172.43,469128.0,172.51,172.56,172.38,172.43,469128.0
2024-02-09 14:30:00,172.44,172.58,172.29,172.43,470698.0,172.44,172.58,172.29,172.43,470698.0
2024-02-09 14:40:00,172.42,172.92,172.42,172.59,740042.0,172.42,172.92,172.42,172.59,740042.0
2024-02-09 14:50:00,172.59,172.75,172.5,172.64,405977.0,172.59,172.75,172.5,172.64,405977.0
2024-02-09 15:00:00,172.62,172.64,172.06,172.61,926728.0,172.62,172.64,172.06,172.61,926728.0
2024-02-09 15:10:00,172.61,173.19,172.57,173.15,967505.0,172.61,173.19,172.57,173.15,967505.0
2024-02-09 15:20:00,173.17,173.2,172.84,172.93,737035.0,173.17,173.2,172.84,172.93,737035.0
2024-02-09 15:30:00,172.93,172.99,172.56,172.74,859723.0,172.93,172.99,172.56,172.74,859723.0
2024-02-09 15:40:00,172.74,172.76,172.48,172.56,679831.0,172.74,172.76,172.48,172.56,679831.0
2024-02-09 15:50:00,172.55,172.66,172.15,172.47,2064864.0,172.55,172.66,172.15,172.47,2064864.0
2024-02-12 09:30:00,172.58,176.35,171.56,175.3,4167022.0,172.58,176.35,171.56,175.3,4167022.0
2024-02-12 09:40:00,175.31,175.45,173.26,173.61,2662257.0,175.31,175.45,173.26,173.61,2662257.0
2024-02-12 09:50:00,173.65,174.8,173.63,174.21,1827312.0,173.65,174.8,173.63,174.21,1827312.0
2024-02-12 10:00:00,174.22,174.35,173.39,174.35,1739160.0,174.22,174.35,173.39,174.35,1739160.0
2024-02-12 10:10:00,174.35,174.75,173.88,174.24,1448470.0,174.35,174.75,173.88,174.24,1448470.0
2024-02-12 10:20:00,174.21,175.19,173.95,174.84,1482043.0,174.21,175.19,173.95,174.84,1482043.0
2024-02-12 10:30:00,174.85,175.8,174.77,175.7,1673824.0,174.85,175.8,174.77,175.7,1673824.0
2024-02-12 10:40:00,175.7,175.96,174.88,175.13,1474096.0,175.7,175.96,174.88,175.13,1474096.0
2024-02-12 10:50:00,175.16,175.49,174.95,175.31,997227.0,175.16,175.49,174.95,175.31,997227.0
2024-02-12 11:00:00,175.3,175.49,174.8,175.11,816235.0,175.3,175.49,174.8,175.11,816235.0
2024-02-12 11:10:00,175.12,175.35,174.69,175.04,791237.0,175.12,175.35,174.69,175.04,791237.0
2024-02-12 11:20:00,175.05,176.13,174.9,175.93,1085808.0,175.05,176.13,174.9,175.93,1085808.0
2024-02-12 11:30:00,175.94,177.12,175.75,176.52,1626447.0,175.94,177.12,175.75,176.52,1626447.0
2024-02-12 11:40:00,176.53,176.65,175.45,175.54,1227709.0,176.53,176.65,175.45,175.54,1227709.0
2024-02-12 11:50:00,175.53,176.3,175.52,176.16,918881.0,175.53,176.3,175.52,176.16,918881.0
2024-02-12 12:00:00,176.16,177.18,175.86,177.07,1318989.0,176.16,177.18,175.86,177.07,1318989.0
2024-02-12 12:10:00,177.09,177.21,176.43,176.48,984011.0,177.09,177.21,176.43,176.48,984011.0
2024-02-12 12:20:00,176.48,176.79,176.14,176.74,929957.0,176.48,176.79,176.14,176.74,929957.0
2024-02-12 12:30:00,176.75,177.08,176.74,176.96,622352.0,176.75,177.08,176.74,176.96,622352.0
2024-02-12 12:40:00,176.97,177.41,176.75,177.39,749225.0,176.97,177.41,176.75,177.39,749225.0
2024-02-12 12:50:00,177.38,177.38,176.7,176.96,824158.0,177.38,177.38,176.7,176.96,824158.0
2024-02-12 13:00:00,176.94,176.99,176.22,176.37,791661.0,176.94,176.99,176.22,176.37,791661.0
2024-02-12 13:10:00,176.38,176.68,176.29,176.34,707198.0,176.38,176.68,176.29,176.34,707198.0
2024-02-12 13:20:00,176.34,176.37,175.72,175.87,1153459.0,176.34,176.37,175.72,175.87,1153459.0
2024-02-12 13:30:00,175.86,176.05,174.46,174.65,1526142.0,175.86,176.05,174.46,174.65,1526142.0
2024-02-12 13:40:00,174.68,174.77,173.94,174.09,1283912.0,174.68,174.77,173.94,174.09,1283912.0
2024-02-12 13:50:00,174.07,174.2,173.57,174.02,1049543.0,174.07,174.2,173.57,174.02,1049543.0
2024-02-12 14:00:00,174.03,174.14,172.72,173.05,1318477.0,174.03,174.14,172.72,173.05,1318477.0
2024-02-12 14:10:00,173.05,173.08,170.81,170.85,1731870.0,173.05,173.08,170.81,170.85,1731870.0
2024-02-12 14:20:00,170.93,172.3,170.67,172.24,1585506.0,170.93,172.3,170.67,172.24,1585506.0
2024-02-12 14:30:00,172.24,172.56,171.81,172.54,896226.0,172.24,172.56,171.81,172.54,896226.0
2024-02-12 14:40:00,172.53,172.9,172.3,172.51,898244.0,172.53,172.9,172.3,172.51,898244.0
2024-02-12 14:50:00,172.51,172.52,171.65,171.75,829489.0,172.51,172.52,171.65,171.75,829489.0
2024-02-12 15:00:00,171.74,172.78,171.66,172.73,923467.0,171.74,172.78,171.66,172.73,923467.0
2024-02-12 15:10:00,172.74,172.8,172.22,172.45,657460.0,172.74,172.8,172.22,172.45,657460.0
2024-02-12 15:20:00,172.43,172.7,172.31,172.44,547178.0,172.43,172.7,172.31,172.44,547178.0
2024-02-12 15:30:00,172.42,172.48,172.13,172.16,511104.0,172.42,172.48,172.13,172.16,511104.0
2024-02-12 15:40:00,172.16,172.41,172.01,172.13,699211.0,172.16,172.41,172.01,172.13,699211.0
2024-02-12 15:50:00,172.13,172.37,171.83,171.91,1271235.0,172.13,172.37,171.83,171.91,1271235.0
2024-02-13 09:30:00,167.87,168.72,164.37,168.32,3967418.0,167.87,168.72,164.37,168.32,3967418.0
2024-02-13 09:40:00,168.28,169.22,167.44,168.71,2163812.0,168.28,169.22,167.44,168.71,2163812.0
2024-02-13 09:50:00,168.68,169.58,168.09,168.48,1899514.0,168.68,169.58,168.09,168.48,1899514.0
2024-02-13 10:00:00,168.44,170.19,168.26,168.84,2082498.0,168.44,170.19,168.26,168.84,2082498.0
2024-02-13 10:10:00,168.82,169.87,168.42,169.83,1689546.0,168.82,169.87,168.42,169.83,1689546.0
2024-02-13 10:20:00,169.85,171.54,169.65,171.44,2183344.0,169.85,171.54,169.65,171.44,2183344.0
2024-02-13 10:30:00,171.45,172.6,171.06,172.51,2021789.0,171.45,172.6,171.06,172.51,2021789.0
2024-02-13 10:40:00,172.53,173.17,171.97,172.82,2000405.0,172.53,173.17,171.97,172.82,2000405.0
2024-02-13 10:50:00,172.82,172.91,171.42,171.43,1545730.0,172.82,172.91,171.42,171.43,1545730.0
2024-02-13 11:00:00,171.43,172.95,171.42,172.84,1470116.0,171.43,172.95,171.42,172.84,1470116.0
2024-02-13 11:10:00,172.83,173.06,171.94,172.19,1347141.0,172.83,173.06,171.94,172.19,1347141.0
2024-02-13 11:20:00,172.2,172.52,171.77,172.16,839936.0,172.2,172.52,171.77,172.16,839936.0
2024-02-13 11:30:00,172.15,172.29,171.62,171.99,1003436.0,172.15,172.29,171.62,171.99,1003436.0
2024-02-13 11:40:00,172.01,172.15,171.8,171.97,706978.0,172.01,172.15,171.8,171.97,706978.0
2024-02-13 11:50:00,171.97,172.38,170.88,171.21,1492264.0,171.97,172.38,170.88,171.21,1492264.0
2024-02-13 12:00:00,171.2,171.28,170.09,170.4,1249268.0,171.2,171.28,170.09,170.4,1249268.0
2024-02-13 12:10:00,170.41,170.67,169.66,170.52,1244715.0,170.41,170.67,169.66,170.52,1244715.0
2024-02-13 12:20:00,170.52,170.96,170.2,170.23,970979.0,170.52,170.96,170.2,170.23,970979.0
2024-02-13 12:30:00,170.23,170.89,170.12,170.32,1022081.0,170.23,170.89,170.12,170.32,1022081.0
2024-02-13 12:40:00,170.34,170.74,170.21,170.28,664018.0,170.34,170.74,170.21,170.28,664018.0
2024-02-13 12:50:00,170.26,170.47,169.35,169.77,1012545.0,170.26,170.47,169.35,169.77,1012545.0
2024-02-13 13:00:00,169.76,170.25,169.63,170.22,849487.0,169.76,170.25,169.63,170.22,849487.0
2024-02-13 13:10:00,170.21,170.69,169.89,170.4,950564.0,170.21,170.69,169.89,170.4,950564.0
2024-02-13 13:20:00,170.39,170.9,170.23,170.78,687729.0,170.39,170.9,170.23,170.78,687729.0
2024-02-13 13:30:00,170.78,171.0,170.58,170.93,691669.0,170.78,171.0,170.58,170.93,691669.0
2024-02-13 13:40:00,170.93,171.21,170.56,170.71,828794.0,170.93,171.21,170.56,170.71,828794.0
2024-02-13 13:50:00,170.69,170.8,170.37,170.7,590343.0,170.69,170.8,170.37,170.7,590343.0
2024-02-13 14:00:00,170.69,170.95,170.03,170.21,787710.0,170.69,170.95,170.03,170.21,787710.0
2024-02-13 14:10:00,170.2,170.28,169.55,170.03,1027707.0,170.2,170.28,169.55,170.03,1027707.0
2024-02-13 14:20:00,170.06,170.41,169.84,170.26,791448.0,170.06,170.41,169.84,170.26,791448.0
2024-02-13 14:30:00,170.23,171.15,170.22,171.09,933427.0,170.23,171.15,170.22,171.09,933427.0
2024-02-13 14:40:00,171.1,171.26,170.55,170.65,825051.0,171.1,171.26,170.55,170.65,825051.0
2024-02-13 14:50:00,170.66,170.74,170.07,170.21,891696.0,170.66,170.74,170.07,170.21,891696.0
2024-02-13 15:00:00,170.2,170.39,169.9,170.16,1024651.0,170.2,170.39,169.9,170.16,1024651.0
2024-02-13 15:10:00,170.15,170.32,169.8,169.93,823237.0,170.15,170.32,169.8,169.93,823237.0
2024-02-13 15:20:00,169.92,170.07,169.43,169.99,962805.0,169.92,170.07,169.43,169.99,962805.0
2024-02-13 15:30:00,170.02,170.59,169.67,170.53,1011985.0,170.02,170.59,169.67,170.53,1011985.0
2024-02-13 15:40:00,170.53,171.48,170.51,171.3,1473243.0,170.53,171.48,170.51,171.3,1473243.0
2024-02-13 15:50:00,171.3,171.8,170.9,171.66,2203030.0,171.3,171.8,170.9,171.66,2203030.0
2024-02-14 09:30:00,173.47,175.32,172.88,174.1,3093642.0,173.47,175.32,172.88,174.1,3093642.0
2024-02-14 09:40:00,174.12,175.84,173.84,175.32,2162033.0,174.12,175.84,173.84,175.32,2162033.0
2024-02-14 09:50:00,175.34,175.41,174.3,175.35,1673757.0,175.34,175.41,174.3,175.35,1673757.0
2024-02-14 10:00:00,175.37,177.16,175.06,176.68,2936336.0,175.37,177.16,175.06,176.68,2936336.0
2024-02-14 10:10:00,176.7,176.96,175.66,176.09,1577532.0,176.7,176.96,175.66,176.09,1577532.0
2024-02-14 10:20:00,176.08,177.5,176.0,177.45,1990936.0,176.08,177.5,176.0,177.45,1990936.0
2024-02-14 10:30:00,177.45,177.5,176.46,176.55,1401398.0,177.45,177.5,176.46,176.55,1401398.0
2024-02-14 10:40:00,176.56,177.25,175.94,176.93,1548838.0,176.56,177.25,175.94,176.93,1548838.0
2024-02-14 10:50:00,176.92,176.97,175.35,175.42,1257998.0,176.92,176.97,175.35,175.42,1257998.0
2024-02-14 11:00:00,175.4,175.89,174.62,175.23,1821255.0,175.4,175.89,174.62,175.23,1821255.0
2024-02-14 11:10:00,175.24,175.5,174.09,174.71,1226443.0,175.24,175.5,174.09,174.71,1226443.0
2024-02-14 11:20:00,174.68,175.87,174.49,175.6,1128105.0,174.68,175.87,174.49,175.6,1128105.0
2024-02-14 11:30:00,175.62,176.23,175.55,176.18,1081226.0,175.62,176.23,175.55,176.18,1081226.0
2024-02-14 11:40:00,176.19,176.43,175.6,175.98,993646.0,176.19,176.43,175.6,175.98,993646.0
2024-02-14 11:50:00,176.0,176.3,175.76,175.9,699217.0,176.0,176.3,175.76,175.9,699217.0
2024-02-14 12:00:00,175.92,175.97,175.14,175.76,928805.0,175.92,175.97,175.14,175.76,928805.0
2024-02-14 12:10:00,175.77,176.09,175.5,175.74,733434.0,175.77,176.09,175.5,175.74,733434.0
2024-02-14 12:20:00,175.75,176.31,175.57,176.31,710889.0,175.75,176.31,175.57,176.31,710889.0
2024-02-14 12:30:00,176.31,176.73,176.21,176.42,718988.0,176.31,176.73,176.21,176.42,718988.0
2024-02-14 12:40:00,176.4,176.92,176.37,176.69,556224.0,176.4,176.92,176.37,176.69,556224.0
2024-02-14 12:50:00,176.68,176.74,176.44,176.67,427283.0,176.68,176.74,176.44,176.67,427283.0
2024-02-14 13:00:00,176.68,176.68,176.25,176.27,528941.0,176.68,176.68,176.25,176.27,528941.0
2024-02-14 13:10:00,176.26,176.3,175.47,175.84,755472.0,176.26,176.3,175.47,175.84,755472.0
2024-02-14 13:20:00,175.86,176.4,175.77,176.34,542711.0,175.86,176.4,175.77,176.34,542711.0
2024-02-14 13:30:00,176.35,177.13,176.23,177.12,990206.0,176.35,177.13,176.23,177.12,990206.0
2024-02-14 13:40:00,177.12,177.19,176.78,177.13,666633.0,177.12,177.19,176.78,177.13,666633.0
2024-02-14 13:50:00,177.13,177.21,176.56,176.93,675045.0,177.13,177.21,176.56,176.93,675045.0
2024-02-14 14:00:00,176.93,177.08,176.18,176.53,846256.0,176.93,177.08,176.18,176.53,846256.0
2024-02-14 14:10:00,176.53,176.85,176.34,176.37,656803.0,176.53,176.85,176.34,176.37,656803.0
2024-02-14 14:20:00,176.37,177.04,176.27,176.96,555872.0,176.37,177.04,176.27,176.96,555872.0
2024-02-14 14:30:00,176.97,177.4,176.94,177.2,896577.0,176.97,177.4,176.94,177.2,896577.0
2024-02-14 14:40:00,177.21,177.39,176.98,177.37,674887.0,177.21,177.39,176.98,177.37,674887.0
2024-02-14 14:50:00,177.36,178.08,177.26,177.97,1781311.0,177.36,178.08,177.26,177.97,1781311.0
2024-02-14 15:00:00,177.98,178.23,177.53,177.73,1153258.0,177.98,178.23,177.53,177.73,1153258.0
2024-02-14 15:10:00,177.72,178.16,177.56,177.78,910923.0,177.72,178.16,177.56,177.78,910923.0
2024-02-14 15:20:00,177.77,178.0,177.72,177.8,641318.0,177.77,178.0,177.72,177.8,641318.0
2024-02-14 15:30:00,177.8,178.01,177.54,177.96,885680.0,177.8,178.01,177.54,177.96,885680.0
2024-02-14 15:40:00,177.95,178.45,177.93,178.37,1543005.0,177.95,178.45,177.93,178.37,1543005.0
2024-02-14 15:50:00,178.35,178.74,178.09,178.69,2013461.0,178.35,178.74,178.09,178.69,2013461.0
2024-02-15 09:30:00,179.14,180.17,176.58,176.79,4037036.0,179.14,180.17,176.58,176.79,4037036.0
2024-02-15 09:40:00,176.76,177.99,176.61,177.44,1950433.0,176.76,177.99,176.61,177.44,1950433.0
2024-02-15 09:50:00,177.48,178.26,176.05,176.52,2339203.0,177.48,178.26,176.05,176.52,2339203.0
2024-02-15 10:00:00,176.56,177.39,176.45,177.14,1649165.0,176.56,177.39,176.45,177.14,1649165.0
2024-02-15 10:10:00,177.14,177.86,176.78,177.49,1444929.0,177.14,177.86,176.78,177.49,1444929.0
2024-02-15 10:20:00,177.46,178.13,176.56,176.8,1774615.0,177.46,178.13,176.56,176.8,1774615.0
2024-02-15 10:30:00,176.84,177.73,176.82,177.51,1197367.0,176.84,177.73,176.82,177.51,1197367.0
2024-02-15 10:40:00,177.51,177.99,177.15,177.96,938781.0,177.51,177.99,177.15,177.96,938781.0
2024-02-15 10:50:00,177.95,178.08,176.74,177.09,1333684.0,177.95,178.08,176.74,177.09,1333684.0
2024-02-15 11:00:00,177.11,177.26,175.32,175.37,1744839.0,177.11,177.26,175.32,175.37,1744839.0
2024-02-15 11:10:00,175.36,176.13,175.26,175.63,1180345.0,175.36,176.13,175.26,175.63,1180345.0
2024-02-15 11:20:00,175.61,176.32,175.52,176.19,895056.0,175.61,176.32,175.52,176.19,895056.0
2024-02-15 11:30:00,176.21,176.41,175.69,176.11,879509.0,176.21,176.41,175.69,176.11,879509.0
2024-02-15 11:40:00,176.13,176.45,175.88,175.91,658997.0,176.13,176.45,175.88,175.91,658997.0
2024-02-15 11:50:00,175.9,175.99,175.52,175.95,827930.0,175.9,175.99,175.52,175.95,827930.0
2024-02-15 12:00:00,175.96,176.14,175.53,175.81,688150.0,175.96,176.14,175.53,175.81,688150.0
2024-02-15 12:10:00,175.82,176.57,175.77,176.55,811797.0,175.82,176.57,175.77,176.55,811797.0
2024-02-15 12:20:00,176.55,176.83,176.29,176.72,654725.0,176.55,176.83,176.29,176.72,654725.0
2024-02-15 12:30:00,176.75,177.01,176.57,176.93,668300.0,176.75,177.01,176.57,176.93,668300.0
2024-02-15 12:40:00,176.93,177.18,176.54,176.68,762864.0,176.93,177.18,176.54,176.68,762864.0
2024-02-15 12:50:00,176.68,176.9,176.2,176.27,768191.0,176.68,176.9,176.2,176.27,768191.0
2024-02-15 13:00:00,176.26,176.96,176.22,176.83,632826.0,176.26,176.96,176.22,176.83,632826.0
2024-02-15 13:10:00,176.84,177.43,176.73,177.39,592932.0,176.84,177.43,176.73,177.39,592932.0
2024-02-15 13:20:00,177.4,177.57,177.17,177.52,617156.0,177.4,177.57,177.17,177.52,617156.0
2024-02-15 13:30:00,177.52,177.74,177.36,177.5,548478.0,177.52,177.74,177.36,177.5,548478.0
2024-02-15 13:40:00,177.5,177.83,177.4,177.7,618984.0,177.5,177.83,177.4,177.7,618984.0
2024-02-15 13:50:00,177.69,177.84,177.34,177.61,534904.0,177.69,177.84,177.34,177.61,534904.0
2024-02-15 14:00:00,177.63,177.87,177.28,177.66,560001.0,177.63,177.87,177.28,177.66,560001.0
2024-02-15 14:10:00,177.66,177.84,177.09,177.79,706901.0,177.66,177.84,177.09,177.79,706901.0
2024-02-15 14:20:00,177.8,177.99,177.55,177.77,747818.0,177.8,177.99,177.55,177.77,747818.0
2024-02-15 14:30:00,177.76,177.94,177.68,177.77,334684.0,177.76,177.94,177.68,177.77,334684.0
2024-02-15 14:40:00,177.78,178.08,177.76,178.01,583017.0,177.78,178.08,177.76,178.01,583017.0
2024-02-15 14:50:00,178.02,178.05,177.45,177.51,731236.0,178.02,178.05,177.45,177.51,731236.0
2024-02-15 15:00:00,177.52,177.6,176.86,176.91,850588.0,177.52,177.6,176.86,176.91,850588.0
2024-02-15 15:10:00,176.93,177.39,176.65,176.69,839284.0,176.93,177.39,176.65,176.69,839284.0
2024-02-15 15:20:00,176.69,176.99,176.45,176.9,769602.0,176.69,176.99,176.45,176.9,769602.0
2024-02-15 15:30:00,176.9,177.14,176.86,177.0,741184.0,176.9,177.14,176.86,177.0,741184.0
2024-02-15 15:40:00,177.03,177.2,176.63,176.67,713997.0,177.03,177.2,176.63,176.67,713997.0
2024-02-15 15:50:00,176.67,177.14,176.61,176.75,1409307.0,176.67,177.14,176.61,176.75,1409307.0
2024-02-16 09:30:00,177.45,179.93,176.51,179.66,3238488.0,177.45,179.93,176.51,179.66,3238488.0
2024-02-16 09:40:00,179.66,180.34,177.22,177.25,3233871.0,179.66,180.34,177.22,177.25,3233871.0
2024-02-16 09:50:00,177.25,177.31,174.29,174.98,3149707.0,177.25,177.31,174.29,174.98,3149707.0
2024-02-16 10:00:00,174.99,174.99,173.49,174.52,2328006.0,174.99,174.99,173.49,174.52,2328006.0
2024-02-16 10:10:00,174.49,175.17,173.86,175.06,1802311.0,174.49,175.17,173.86,175.06,1802311.0
2024-02-16 10:20:00,175.01,175.35,174.07,174.31,1475690.0,175.01,175.35,174.07,174.31,1475690.0
2024-02-16 10:30:00,174.32,175.33,173.5,175.31,1792778.0,174.32,175.33,173.5,175.31,1792778.0
2024-02-16 10:40:00,175.3,175.77,174.73,174.79,1762360.0,175.3,175.77,174.73,174.79,1762360.0
2024-02-16 10:50:00,174.8,175.24,174.45,174.9,993039.0,174.8,175.24,174.45,174.9,993039.0
2024-02-16 11:00:00,174.9,175.46,174.8,175.44,834815.0,174.9,175.46,174.8,175.44,834815.0
2024-02-16 11:10:00,175.44,176.49,175.32,176.17,1248347.0,175.44,176.49,175.32,176.17,1248347.0
2024-02-16 11:20:00,176.18,176.89,176.14,176.37,1110336.0,176.18,176.89,176.14,176.37,1110336.0
2024-02-16 11:30:00,176.38,176.76,176.15,176.21,668821.0,176.38,176.76,176.15,176.21,668821.0
2024-02-16 11:40:00,176.24,176.48,175.73,175.78,793453.0,176.24,176.48,175.73,175.78,793453.0
2024-02-16 11:50:00,175.78,176.38,175.54,176.16,730953.0,175.78,176.38,175.54,176.16,730953.0
2024-02-16 12:00:00,176.1,176.35,175.89,176.2,549328.0,176.1,176.35,175.89,176.2,549328.0
2024-02-16 12:10:00,176.21,176.25,175.82,175.96,549946.0,176.21,176.25,175.82,175.96,549946.0
2024-02-16 12:20:00,175.96,176.46,175.82,176.43,467374.0,175.96,176.46,175.82,176.43,467374.0
2024-02-16 12:30:00,176.42,176.5,175.66,175.75,485438.0,176.42,176.5,175.66,175.75,485438.0
2024-02-16 12:40:00,175.73,175.96,175.57,175.9,373250.0,175.73,175.96,175.57,175.9,373250.0
2024-02-16 12:50:00,175.92,175.92,175.4,175.54,602162.0,175.92,175.92,175.4,175.54,602162.0
2024-02-16 13:00:00,175.54,175.56,174.82,174.99,650775.0,175.54,175.56,174.82,174.99,650775.0
2024-02-16 13:10:00,174.97,175.05,174.55,174.65,658715.0,174.97,175.05,174.55,174.65,658715.0
2024-02-16 13:20:00,174.65,175.04,174.57,174.92,551236.0,174.65,175.04,174.57,174.92,551236.0
2024-02-16 13:30:00,174.92,175.29,174.86,175.26,395514.0,174.92,175.29,174.86,175.26,395514.0
2024-02-16 13:40:00,175.27,175.55,175.16,175.53,459586.0,175.27,175.55,175.16,175.53,459586.0
2024-02-16 13:50:00,175.53,176.0,175.52,175.83,632305.0,175.53,176.0,175.52,175.83,632305.0
2024-02-16 14:00:00,175.84,176.18,175.77,176.13,600402.0,175.84,176.18,175.77,176.13,600402.0
2024-02-16 14:10:00,176.14,176.29,175.89,175.96,500439.0,176.14,176.29,175.89,175.96,500439.0
2024-02-16 14:20:00,175.97,176.14,175.37,175.57,555632.0,175.97,176.14,175.37,175.57,555632.0
2024-02-16 14:30:00,175.57,175.74,175.27,175.28,403108.0,175.57,175.74,175.27,175.28,403108.0
2024-02-16 14:40:00,175.27,175.5,174.23,174.48,721927.0,175.27,175.5,174.23,174.48,721927.0
2024-02-16 14:50:00,174.49,174.49,173.81,174.33,932089.0,174.49,174.49,173.81,174.33,932089.0
2024-02-16 15:00:00,174.35,174.59,174.18,174.36,678036.0,174.35,174.59,174.18,174.36,678036.0
2024-02-16 15:10:00,174.36,174.52,174.05,174.47,562241.0,174.36,174.52,174.05,174.47,562241.0
2024-02-16 15:20:00,174.47,174.78,174.32,174.68,678577.0,174.47,174.78,174.32,174.68,678577.0
2024-02-16 15:30:00,174.7,174.77,173.55,173.55,881744.0,174.7,174.77,173.55,173.55,881744.0
2024-02-16 15:40:00,173.56,173.88,173.25,173.44,1127596.0,173.56,173.88,173.25,173.44,1127596.0
2024-02-16 15:50:00,173.39,174.29,173.36,173.82,1643438.0,173.39,174.29,173.36,173.82,1643438.0
2024-02-20 09:30:00,171.14,171.81,166.91,167.68,3785907.0,171.14,171.81,166.91,167.68,3785907.0
2024-02-20 09:40:00,167.68,167.99,165.81,167.57,2972750.0,167.68,167.99,165.81,167.57,2972750.0
2024-02-20 09:50:00,167.56,167.59,166.02,166.53,2200839.0,167.56,167.59,166.02,166.53,2200839.0
2024-02-20 10:00:00,166.52,166.78,164.65,164.9,2540109.0,166.52,166.78,164.65,164.9,2540109.0
2024-02-20 10:10:00,164.89,165.3,164.03,164.11,2218361.0,164.89,165.3,164.03,164.11,2218361.0
2024-02-20 10:20:00,164.09,164.85,163.32,163.52,2044076.0,164.09,164.85,163.32,163.52,2044076.0
2024-02-20 10:30:00,163.51,164.07,162.86,163.88,2026390.0,163.51,164.07,162.86,163.88,2026390.0
2024-02-20 10:40:00,163.85,164.69,163.67,164.19,1685868.0,163.85,164.69,163.67,164.19,1685868.0
2024-02-20 10:50:00,164.17,165.02,164.0,164.88,1334848.0,164.17,165.02,164.0,164.88,1334848.0
2024-02-20 11:00:00,164.89,165.34,164.26,164.39,1365629.0,164.89,165.34,164.26,164.39,1365629.0
2024-02-20 11:10:00,164.36,164.44,163.88,164.32,1125734.0,164.36,164.44,163.88,164.32,1125734.0
2024-02-20 11:20:00,164.3,164.46,163.91,164.22,1009244.0,164.3,164.46,163.91,164.22,1009244.0
2024-02-20 11:30:00,164.21,164.23,163.16,163.6,1195306.0,164.21,164.23,163.16,163.6,1195306.0
2024-02-20 11:40:00,163.58,163.82,163.13,163.55,973945.0,163.58,163.82,163.13,163.55,973945.0
2024-02-20 11:50:00,163.54,163.78,162.7,163.18,1164379.0,163.54,163.78,162.7,163.18,1164379.0
2024-02-20 12:00:00,163.21,163.37,162.0,162.21,1374314.0,163.21,163.37,162.0,162.21,1374314.0
2024-02-20 12:10:00,162.21,162.84,162.12,162.41,1055229.0,162.21,162.84,162.12,162.41,1055229.0
2024-02-20 12:20:00,162.39,162.7,162.07,162.67,806241.0,162.39,162.7,162.07,162.67,806241.0
2024-02-20 12:30:00,162.66,163.03,162.41,162.66,916411.0,162.66,163.03,162.41,162.66,916411.0
2024-02-20 12:40:00,162.65,163.78,162.63,163.63,939767.0,162.65,163.78,162.63,163.63,939767.0
2024-02-20 12:50:00,163.62,164.03,163.53,163.87,759340.0,163.62,164.03,163.53,163.87,759340.0
2024-02-20 13:00:00,163.87,164.03,163.46,163.92,764382.0,163.87,164.03,163.46,163.92,764382.0
2024-02-20 13:10:00,163.91,164.12,163.7,164.02,715075.0,163.91,164.12,163.7,164.02,715075.0
2024-02-20 13:20:00,164.02,164.41,163.72,163.86,922566.0,164.02,164.41,163.72,163.86,922566.0
2024-02-20 13:30:00,163.86,164.08,163.44,163.83,726010.0,163.86,164.08,163.44,163.83,726010.0
2024-02-20 13:40:00,163.83,164.42,163.72,164.15,842533.0,163.83,164.42,163.72,164.15,842533.0
2024-02-20 13:50:00,164.16,164.66,164.08,164.48,789491.0,164.16,164.66,164.08,164.48,789491.0
2024-02-20 14:00:00,164.49,164.74,164.0,164.72,756310.0,164.49,164.74,164.0,164.72,756310.0
2024-02-20 14:10:00,164.73,164.82,164.02,164.76,748692.0,164.73,164.82,164.02,164.76,748692.0
2024-02-20 14:20:00,164.74,164.75,163.95,164.69,804689.0,164.74,164.75,163.95,164.69,804689.0
2024-02-20 14:30:00,164.67,164.97,164.43,164.72,839229.0,164.67,164.97,164.43,164.72,839229.0
2024-02-20 14:40:00,164.71,165.4,164.67,165.37,1136925.0,164.71,165.4,164.67,165.37,1136925.0
2024-02-20 14:50:00,165.36,165.44,164.96,165.16,833383.0,165.36,165.44,164.96,165.16,833383.0
2024-02-20 15:00:00,165.17,165.7,164.63,165.64,1101696.0,165.17,165.7,164.63,165.64,1101696.0
2024-02-20 15:10:00,165.64,165.82,165.15,165.19,1027963.0,165.64,165.82,165.15,165.19,1027963.0
2024-02-20 15:20:00,165.16,165.65,165.01,165.53,994971.0,165.16,165.65,165.01,165.53,994971.0
2024-02-20 15:30:00,165.55,165.6,164.6,164.89,1271796.0,165.55,165.6,164.6,164.89,1271796.0
2024-02-20 15:40:00,164.88,165.82,164.69,165.77,1315760.0,164.88,165.82,164.69,165.77,1315760.0
2024-02-20 15:50:00,165.78,166.32,165.47,165.71,2354527.0,165.78,166.32,165.47,165.71,2354527.0
2024-02-21 09:30:00,162.73,164.45,161.81,163.75,2596274.0,162.73,164.45,161.81,163.75,2596274.0
2024-02-21 09:40:00,163.74,164.1,162.02,163.15,1968805.0,163.74,164.1,162.02,163.15,1968805.0
2024-02-21 09:50:00,163.16,164.26,162.46,163.83,1527843.0,163.16,164.26,162.46,163.83,1527843.0
2024-02-21 10:00:00,163.89,164.9,163.24,163.37,1724314.0,163.89,164.9,163.24,163.37,1724314.0
2024-02-21 10:10:00,163.35,163.51,162.7,162.88,1449827.0,163.35,163.51,162.7,162.88,1449827.0
2024-02-21 10:20:00,162.89,163.32,162.32,162.54,1022429.0,162.89,163.32,162.32,162.54,1022429.0
2024-02-21 10:30:00,162.53,163.34,162.27,162.79,958899.0,162.53,163.34,162.27,162.79,958899.0
2024-02-21 10:40:00,162.8,163.15,162.41,162.88,832014.0,162.8,163.15,162.41,162.88,832014.0
2024-02-21 10:50:00,162.89,163.01,162.57,162.59,593648.0,162.89,163.01,162.57,162.59,593648.0
2024-02-21 11:00:00,162.6,163.27,162.53,163.12,847932.0,162.6,163.27,162.53,163.12,847932.0
2024-02-21 11:10:00,163.13,163.86,163.11,163.8,975640.0,163.13,163.86,163.11,163.8,975640.0
2024-02-21 11:20:00,163.8,164.01,163.39,163.43,810137.0,163.8,164.01,163.39,163.43,810137.0
2024-02-21 11:30:00,163.44,163.7,162.97,163.15,914555.0,163.44,163.7,162.97,163.15,914555.0
2024-02-21 11:40:00,163.15,163.33,162.81,163.12,678936.0,163.15,163.33,162.81,163.12,678936.0
2024-02-21 11:50:00,163.13,163.85,162.9,163.82,694496.0,163.13,163.85,162.9,163.82,694496.0
2024-02-21 12:00:00,163.82,163.9,162.7,162.88,838679.0,163.82,163.9,162.7,162.88,838679.0
2024-02-21 12:10:00,162.9,162.9,162.08,162.7,913078.0,162.9,162.9,162.08,162.7,913078.0
2024-02-21 12:20:00,162.72,163.18,162.42,163.11,649106.0,162.72,163.18,162.42,163.11,649106.0
2024-02-21 12:30:00,163.1,163.53,162.91,163.49,657519.0,163.1,163.53,162.91,163.49,657519.0
2024-02-21 12:40:00,163.47,163.62,163.19,163.52,485576.0,163.47,163.62,163.19,163.52,485576.0
2024-02-21 12:50:00,163.52,163.97,163.48,163.88,576222.0,163.52,163.97,163.48,163.88,576222.0
2024-02-21 13:00:00,163.88,163.91,163.0,163.7,796204.0,163.88,163.91,163.0,163.7,796204.0
2024-02-21 13:10:00,163.71,164.15,163.61,163.95,722984.0,163.71,164.15,163.61,163.95,722984.0
2024-02-21 13:20:00,163.95,163.96,163.5,163.63,468840.0,163.95,163.96,163.5,163.63,468840.0
2024-02-21 13:30:00,163.63,163.8,163.33,163.52,550034.0,163.63,163.8,163.33,163.52,550034.0
2024-02-21 13:40:00,163.52,163.74,163.19,163.51,498631.0,163.52,163.74,163.19,163.51,498631.0
2024-02-21 13:50:00,163.52,163.55,163.27,163.41,332104.0,163.52,163.55,163.27,163.41,332104.0
2024-02-21 14:00:00,163.42,163.84,162.84,163.7,765152.0,163.42,163.84,162.84,163.7,765152.0
2024-02-21 14:10:00,163.75,163.95,163.41,163.51,588267.0,163.75,163.95,163.41,163.51,588267.0
2024-02-21 14:20:00,163.53,163.72,162.64,162.91,683609.0,163.53,163.72,162.64,162.91,683609.0
2024-02-21 14:30:00,162.91,163.2,162.76,163.05,566684.0,162.91,163.2,162.76,163.05,566684.0
2024-02-21 14:40:00,163.05,163.11,162.54,163.1,556714.0,163.05,163.11,162.54,163.1,556714.0
2024-02-21 14:50:00,163.12,163.48,162.91,163.43,614743.0,163.12,163.48,162.91,163.43,614743.0
2024-02-21 15:00:00,163.44,163.49,162.78,162.83,719690.0,163.44,163.49,162.78,162.83,719690.0
2024-02-21 15:10:00,162.82,163.29,162.68,163.06,792083.0,162.82,163.29,162.68,163.06,792083.0
2024-02-21 15:20:00,163.08,163.53,162.94,163.5,885553.0,163.08,163.53,162.94,163.5,885553.0
2024-02-21 15:30:00,163.5,164.39,163.45,164.28,1137344.0,163.5,164.39,163.45,164.28,1137344.0
2024-02-21 15:40:00,164.3,164.36,163.73,163.95,961938.0,164.3,164.36,163.73,163.95,961938.0
2024-02-21 15:50:00,163.97,164.48,163.85,164.28,1895494.0,163.97,164.48,163.85,164.28,1895494.0
2024-02-22 09:30:00,173.27,175.88,172.0,175.86,6638820.0,173.27,175.88,172.0,175.86,6638820.0
2024-02-22 09:40:00,175.87,177.24,174.94,176.64,4312348.0,175.87,177.24,174.94,176.64,4312348.0
2024-02-22 09:50:00,176.64,177.36,175.54,176.66,3730637.0,176.64,177.36,175.54,176.66,3730637.0
2024-02-22 10:00:00,176.66,178.27,176.09,178.22,3847263.0,176.66,178.27,176.09,178.22,3847263.0
2024-02-22 10:10:00,178.22,180.23,177.9,180.01,4342566.0,178.22,180.23,177.9,180.01,4342566.0
2024-02-22 10:20:00,180.01,180.7,179.32,180.62,3756485.0,180.01,180.7,179.32,180.62,3756485.0
2024-02-22 10:30:00,180.65,181.99,180.42,180.91,3995852.0,180.65,181.99,180.42,180.91,3995852.0
2024-02-22 10:40:00,180.93,181.25,179.41,179.44,3167008.0,180.93,181.25,179.41,179.44,3167008.0
2024-02-22 10:50:00,179.47,181.01,179.42,180.98,2421646.0,179.47,181.01,179.42,180.98,2421646.0
2024-02-22 11:00:00,180.99,181.94,180.79,181.86,2283850.0,180.99,181.94,180.79,181.86,2283850.0
2024-02-22 11:10:00,181.86,183.56,181.86,183.43,3051581.0,181.86,183.56,181.86,183.43,3051581.0
2024-02-22 11:20:00,183.44,183.77,182.59,182.68,2583090.0,183.44,183.77,182.59,182.68,2583090.0
2024-02-22 11:30:00,182.71,183.63,182.59,182.64,1984616.0,182.71,183.63,182.59,182.64,1984616.0
2024-02-22 11:40:00,182.64,183.43,181.76,182.3,2154445.0,182.64,183.43,181.76,182.3,2154445.0
2024-02-22 11:50:00,182.3,182.8,181.88,182.59,1577432.0,182.3,182.8,181.88,182.59,1577432.0
2024-02-22 12:00:00,182.58,183.1,182.1,183.08,1708695.0,182.58,183.1,182.1,183.08,1708695.0
2024-02-22 12:10:00,183.08,183.43,182.89,183.36,1277794.0,183.08,183.43,182.89,183.36,1277794.0
2024-02-22 12:20:00,183.37,183.42,182.77,182.97,938647.0,183.37,183.42,182.77,182.97,938647.0
2024-02-22 12:30:00,182.97,183.38,182.8,183.02,1012862.0,182.97,183.38,182.8,183.02,1012862.0
2024-02-22 12:40:00,183.02,183.07,182.31,182.43,1071062.0,183.02,183.07,182.31,182.43,1071062.0
2024-02-22 12:50:00,182.43,182.82,182.15,182.69,937664.0,182.43,182.82,182.15,182.69,937664.0
2024-02-22 13:00:00,182.68,182.79,182.04,182.36,973491.0,182.68,182.79,182.04,182.36,973491.0
2024-02-22 13:10:00,182.36,182.37,181.56,181.86,1112490.0,182.36,182.37,181.56,181.86,1112490.0
2024-02-22 13:20:00,181.86,181.91,181.15,181.73,1304188.0,181.86,181.91,181.15,181.73,1304188.0
2024-02-22 13:30:00,181.73,182.54,181.52,182.41,1061771.0,181.73,182.54,181.52,182.41,1061771.0
2024-02-22 13:40:00,182.41,182.93,182.28,182.78,1012694.0,182.41,182.93,182.28,182.78,1012694.0
2024-02-22 13:50:00,182.77,183.44,182.48,183.29,1370255.0,182.77,183.44,182.48,183.29,1370255.0
2024-02-22 14:00:00,183.31,183.83,182.85,182.99,1638566.0,183.31,183.83,182.85,182.99,1638566.0
2024-02-22 14:10:00,183.03,183.39,182.85,183.12,1058455.0,183.03,183.39,182.85,183.12,1058455.0
2024-02-22 14:20:00,183.1,183.69,183.0,183.66,822874.0,183.1,183.69,183.0,183.66,822874.0
2024-02-22 14:30:00,183.67,183.68,182.84,183.09,1163921.0,183.67,183.68,182.84,183.09,1163921.0
2024-02-22 14:40:00,183.09,183.24,182.73,182.77,992591.0,183.09,183.24,182.73,182.77,992591.0
2024-02-22 14:50:00,182.79,183.33,182.35,182.67,1267829.0,182.79,183.33,182.35,182.67,1267829.0
2024-02-22 15:00:00,182.65,183.13,182.31,183.02,1175833.0,182.65,183.13,182.31,183.02,1175833.0
2024-02-22 15:10:00,183.03,183.38,182.85,183.37,1054884.0,183.03,183.38,182.85,183.37,1054884.0
2024-02-22 15:20:00,183.37,183.37,182.35,182.38,1220703.0,183.37,183.37,182.35,182.38,1220703.0
2024-02-22 15:30:00,182.39,183.17,182.29,182.94,1315031.0,182.39,183.17,182.29,182.94,1315031.0
2024-02-22 15:40:00,182.92,183.16,182.16,182.44,1468703.0,182.92,183.16,182.16,182.44,1468703.0
2024-02-22 15:50:00,182.41,182.61,181.61,181.74,2820735.0,182.41,182.61,181.61,181.74,2820735.0
2024-02-23 09:30:00,181.86,183.8,181.6,181.89,4655937.0,181.86,183.8,181.6,181.89,4655937.0
2024-02-23 09:40:00,181.89,182.7,179.78,180.04,3401926.0,181.89,182.7,179.78,180.04,3401926.0
2024-02-23 09:50:00,180.07,180.48,178.03,178.37,3477064.0,180.07,180.48,178.03,178.37,3477064.0
2024-02-23 10:00:00,178.37,179.15,177.65,177.67,3452718.0,178.37,179.15,177.65,177.67,3452718.0
2024-02-23 10:10:00,177.66,178.57,177.32,178.09,2012150.0,177.66,178.57,177.32,178.09,2012150.0
2024-02-23 10:20:00,178.1,178.39,176.95,177.41,2197918.0,178.1,178.39,176.95,177.41,2197918.0
2024-02-23 10:30:00,177.43,177.79,176.78,177.68,1655308.0,177.43,177.79,176.78,177.68,1655308.0
2024-02-23 10:40:00,177.65,177.88,176.39,176.99,1770185.0,177.65,177.88,176.39,176.99,1770185.0
2024-02-23 10:50:00,176.98,177.58,176.24,176.44,1590057.0,176.98,177.58,176.24,176.44,1590057.0
2024-02-23 11:00:00,176.44,176.6,174.77,175.31,2928207.0,176.44,176.6,174.77,175.31,2928207.0
2024-02-23 11:10:00,175.31,175.52,174.55,175.19,1789739.0,175.31,175.52,174.55,175.19,1789739.0
2024-02-23 11:20:00,175.12,176.44,175.08,176.34,1561062.0,175.12,176.44,175.08,176.34,1561062.0
2024-02-23 11:30:00,176.35,176.78,175.84,176.4,1518441.0,176.35,176.78,175.84,176.4,1518441.0
2024-02-23 11:40:00,176.4,176.4,175.6,175.64,1004435.0,176.4,176.4,175.6,175.64,1004435.0
2024-02-23 11:50:00,175.62,176.43,175.61,176.41,940452.0,175.62,176.43,175.61,176.41,940452.0
2024-02-23 12:00:00,176.39,176.57,175.61,176.39,1174977.0,176.39,176.57,175.61,176.39,1174977.0
2024-02-23 12:10:00,176.39,177.03,175.52,175.68,1353729.0,176.39,177.03,175.52,175.68,1353729.0
2024-02-23 12:20:00,175.68,176.06,175.15,175.28,1079889.0,175.68,176.06,175.15,175.28,1079889.0
2024-02-23 12:30:00,175.28,175.66,174.78,175.61,1070375.0,175.28,175.66,174.78,175.61,1070375.0
2024-02-23 12:40:00,175.59,175.63,174.99,175.38,879463.0,175.59,175.63,174.99,175.38,879463.0
2024-02-23 12:50:00,175.4,175.99,175.25,175.99,1006395.0,175.4,175.99,175.25,175.99,1006395.0
2024-02-23 13:00:00,175.97,176.35,175.87,176.3,812650.0,175.97,176.35,175.87,176.3,812650.0
2024-02-23 13:10:00,176.31,176.34,175.94,176.17,662954.0,176.31,176.34,175.94,176.17,662954.0
2024-02-23 13:20:00,176.17,176.46,176.06,176.06,618989.0,176.17,176.46,176.06,176.06,618989.0
2024-02-23 13:30:00,176.06,176.57,175.78,176.43,913168.0,176.06,176.57,175.78,176.43,913168.0
2024-02-23 13:40:00,176.43,176.99,176.38,176.86,940441.0,176.43,176.99,176.38,176.86,940441.0
2024-02-23 13:50:00,176.84,176.89,176.38,176.78,915225.0,176.84,176.89,176.38,176.78,915225.0
2024-02-23 14:00:00,176.75,177.24,176.35,176.94,950710.0,176.75,177.24,176.35,176.94,950710.0
2024-02-23 14:10:00,176.95,176.96,176.47,176.71,766409.0,176.95,176.96,176.47,176.71,766409.0
2024-02-23 14:20:00,176.67,176.81,176.35,176.52,648276.0,176.67,176.81,176.35,176.52,648276.0
2024-02-23 14:30:00,176.55,177.07,176.51,176.87,690777.0,176.55,177.07,176.51,176.87,690777.0
2024-02-23 14:40:00,176.88,176.95,176.66,176.85,698670.0,176.88,176.95,176.66,176.85,698670.0
2024-02-23 14:50:00,176.86,177.16,176.75,176.99,678835.0,176.86,177.16,176.75,176.99,678835.0
2024-02-23 15:00:00,176.98,177.23,176.19,176.33,934449.0,176.98,177.23,176.19,176.33,934449.0
2024-02-23 15:10:00,176.34,176.59,175.89,176.48,1047585.0,176.34,176.59,175.89,176.48,1047585.0
2024-02-23 15:20:00,176.48,176.56,175.68,175.82,941316.0,176.48,176.56,175.68,175.82,941316.0
2024-02-23 15:30:00,175.83,176.48,175.73,176.32,978797.0,175.83,176.48,175.73,176.32,978797.0
2024-02-23 15:40:00,176.33,176.74,176.31,176.56,802159.0,176.33,176.74,176.31,176.56,802159.0
2024-02-23 15:50:00,176.58,176.89,176.46,176.47,1703303.0,176.58,176.89,176.46,176.47,1703303.0
2024-02-26 09:30:00,178.71,179.84,177.56,177.84,3304006.0,178.71,179.84,177.56,177.84,3304006.0
2024-02-26 09:40:00,177.82,178.13,175.11,175.98,2675560.0,177.82,178.13,175.11,175.98,2675560.0
2024-02-26 09:50:00,175.97,176.18,174.81,175.53,1716901.0,175.97,176.18,174.81,175.53,1716901.0
2024-02-26 10:00:00,175.55,177.13,174.96,176.44,1860166.0,175.55,177.13,174.96,176.44,1860166.0
2024-02-26 10:10:00,176.43,177.67,175.81,177.66,1558152.0,176.43,177.67,175.81,177.66,1558152.0
2024-02-26 10:20:00,177.65,177.75,176.47,176.59,1417164.0,177.65,177.75,176.47,176.59,1417164.0
2024-02-26 10:30:00,176.58,176.95,176.3,176.41,1017855.0,176.58,176.95,176.3,176.41,1017855.0
2024-02-26 10:40:00,176.39,177.14,176.05,176.5,1269349.0,176.39,177.14,176.05,176.5,1269349.0
2024-02-26 10:50:00,176.51,177.24,176.38,176.95,1147874.0,176.51,177.24,176.38,176.95,1147874.0
2024-02-26 11:00:00,176.97,177.21,176.05,176.41,945040.0,176.97,177.21,176.05,176.41,945040.0
2024-02-26 11:10:00,176.42,177.06,176.36,176.41,800442.0,176.42,177.06,176.36,176.41,800442.0
2024-02-26 11:20:00,176.42,176.86,175.88,176.81,1080492.0,176.42,176.86,175.88,176.81,1080492.0
2024-02-26 11:30:00,176.8,177.22,176.65,177.07,902075.0,176.8,177.22,176.65,177.07,902075.0
2024-02-26 11:40:00,177.09,177.31,176.8,177.05,854281.0,177.09,177.31,176.8,177.05,854281.0
2024-02-26 11:50:00,177.05,177.27,176.75,176.78,649713.0,177.05,177.27,176.75,176.78,649713.0
2024-02-26 12:00:00,176.78,176.78,176.15,176.22,723952.0,176.78,176.78,176.15,176.22,723952.0
2024-02-26 12:10:00,176.2,176.4,176.01,176.04,518418.0,176.2,176.4,176.01,176.04,518418.0
2024-02-26 12:20:00,176.03,176.72,175.97,176.66,725956.0,176.03,176.72,175.97,176.66,725956.0
2024-02-26 12:30:00,176.67,176.93,176.4,176.44,619688.0,176.67,176.93,176.4,176.44,619688.0
2024-02-26 12:40:00,176.41,176.72,176.3,176.45,430052.0,176.41,176.72,176.3,176.45,430052.0
2024-02-26 12:50:00,176.46,176.8,176.39,176.74,397919.0,176.46,176.8,176.39,176.74,397919.0
2024-02-26 13:00:00,176.75,176.79,176.32,176.52,561329.0,176.75,176.79,176.32,176.52,561329.0
2024-02-26 13:10:00,176.53,177.03,176.52,176.75,752437.0,176.53,177.03,176.52,176.75,752437.0
2024-02-26 13:20:00,176.74,176.98,176.3,176.32,642259.0,176.74,176.98,176.3,176.32,642259.0
2024-02-26 13:30:00,176.33,176.42,175.73,176.12,830686.0,176.33,176.42,175.73,176.12,830686.0
2024-02-26 13:40:00,176.08,176.28,176.0,176.07,457846.0,176.08,176.28,176.0,176.07,457846.0
2024-02-26 13:50:00,176.08,176.28,175.8,176.28,555079.0,176.08,176.28,175.8,176.28,555079.0
2024-02-26 14:00:00,176.27,176.8,176.27,176.64,712771.0,176.27,176.8,176.27,176.64,712771.0
2024-02-26 14:10:00,176.64,176.78,176.34,176.59,551515.0,176.64,176.78,176.34,176.59,551515.0
2024-02-26 14:20:00,176.59,177.28,176.42,177.14,668088.0,176.59,177.28,176.42,177.14,668088.0
2024-02-26 14:30:00,177.15,177.33,176.91,177.14,538566.0,177.15,177.33,176.91,177.14,538566.0
2024-02-26 14:40:00,177.15,177.18,176.92,177.07,359909.0,177.15,177.18,176.92,177.07,359909.0
2024-02-26 14:50:00,177.06,177.43,176.84,177.09,683231.0,177.06,177.43,176.84,177.09,683231.0
2024-02-26 15:00:00,177.08,177.11,176.47,176.79,670789.0,177.08,177.11,176.47,176.79,670789.0
2024-02-26 15:10:00,176.79,177.17,176.66,176.76,638139.0,176.79,177.17,176.66,176.76,638139.0
2024-02-26 15:20:00,176.78,176.96,176.38,176.56,591763.0,176.78,176.96,176.38,176.56,591763.0
2024-02-26 15:30:00,176.56,176.85,176.27,176.68,682017.0,176.56,176.85,176.27,176.68,682017.0
2024-02-26 15:40:00,176.67,176.77,176.37,176.61,627728.0,176.67,176.77,176.37,176.61,627728.0
2024-02-26 15:50:00,176.63,176.69,175.88,176.01,1397952.0,176.63,176.69,175.88,176.01,1397952.0
2024-02-27 09:30:00,175.92,176.11,173.7,173.88,2313447.0,175.92,176.11,173.7,173.88,2313447.0
2024-02-27 09:40:00,173.9,173.9,172.49,173.77,2377442.0,173.9,173.9,172.49,173.77,2377442.0
2024-02-27 09:50:00,173.78,174.78,173.17,174.53,1354355.0,173.78,174.78,173.17,174.53,1354355.0
2024-02-27 10:00:00,174.51,176.3,174.47,176.25,1802244.0,174.51,176.3,174.47,176.25,1802244.0
2024-02-27 10:10:00,176.26,177.68,176.03,177.68,2111693.0,176.26,177.68,176.03,177.68,2111693.0
2024-02-27 10:20:00,177.67,177.78,176.32,176.54,1890879.0,177.67,177.78,176.32,176.54,1890879.0
2024-02-27 10:30:00,176.56,177.19,176.12,176.56,1308103.0,176.56,177.19,176.12,176.56,1308103.0
2024-02-27 10:40:00,176.52,177.73,176.41,177.31,1372766.0,176.52,177.73,176.41,177.31,1372766.0
2024-02-27 10:50:00,177.3,178.34,177.06,177.77,1793053.0,177.3,178.34,177.06,177.77,1793053.0
2024-02-27 11:00:00,177.77,177.87,176.92,176.93,1128697.0,177.77,177.87,176.92,176.93,1128697.0
2024-02-27 11:10:00,176.93,177.24,176.72,177.03,810293.0,176.93,177.24,176.72,177.03,810293.0
2024-02-27 11:20:00,177.05,177.34,176.76,176.86,645844.0,177.05,177.34,176.76,176.86,645844.0
2024-02-27 11:30:00,176.87,177.17,176.55,176.64,561277.0,176.87,177.17,176.55,176.64,561277.0
2024-02-27 11:40:00,176.65,177.38,176.55,177.34,645720.0,176.65,177.38,176.55,177.34,645720.0
2024-02-27 11:50:00,177.34,178.2,177.31,177.87,990004.0,177.34,178.2,177.31,177.87,990004.0
2024-02-27 12:00:00,177.86,178.17,177.8,177.85,720348.0,177.86,178.17,177.8,177.85,720348.0
2024-02-27 12:10:00,177.84,178.25,177.66,177.88,691325.0,177.84,178.25,177.66,177.88,691325.0
2024-02-27 12:20:00,177.87,178.15,177.35,177.6,782883.0,177.87,178.15,177.35,177.6,782883.0
2024-02-27 12:30:00,177.61,178.13,177.22,177.23,806351.0,177.61,178.13,177.22,177.23,806351.0
2024-02-27 12:40:00,177.22,177.61,177.15,177.53,497174.0,177.22,177.61,177.15,177.53,497174.0
2024-02-27 12:50:00,177.53,177.64,176.5,176.68,881195.0,177.53,177.64,176.5,176.68,881195.0
2024-02-27 13:00:00,176.67,177.21,176.34,177.0,753317.0,176.67,177.21,176.34,177.0,753317.0
2024-02-27 13:10:00,177.01,177.22,176.88,177.1,502676.0,177.01,177.22,176.88,177.1,502676.0
2024-02-27 13:20:00,177.12,177.51,176.89,177.08,600120.0,177.12,177.51,176.89,177.08,600120.0
2024-02-27 13:30:00,177.09,177.42,176.98,177.28,358118.0,177.09,177.42,176.98,177.28,358118.0
2024-02-27 13:40:00,177.29,177.29,176.76,177.16,402307.0,177.29,177.29,176.76,177.16,402307.0
2024-02-27 13:50:00,177.15,177.47,177.01,177.35,374962.0,177.15,177.47,177.01,177.35,374962.0
2024-02-27 14:00:00,177.37,177.47,176.96,177.0,352327.0,177.37,177.47,176.96,177.0,352327.0
2024-02-27 14:10:00,177.01,177.66,177.01,177.57,467342.0,177.01,177.66,177.01,177.57,467342.0
2024-02-27 14:20:00,177.59,177.62,177.13,177.24,495122.0,177.59,177.62,177.13,177.24,495122.0
2024-02-27 14:30:00,177.24,177.75,177.21,177.66,525654.0,177.24,177.75,177.21,177.66,525654.0
2024-02-27 14:40:00,177.67,177.77,177.47,177.62,392942.0,177.67,177.77,177.47,177.62,392942.0
2024-02-27 14:50:00,177.63,178.14,177.6,178.04,580564.0,177.63,178.14,177.6,178.04,580564.0
2024-02-27 15:00:00,178.03,178.2,177.68,178.11,657547.0,178.03,178.2,177.68,178.11,657547.0
2024-02-27 15:10:00,178.12,178.21,177.94,178.06,421646.0,178.12,178.21,177.94,178.06,421646.0
2024-02-27 15:20:00,178.05,178.41,177.91,178.4,582844.0,178.05,178.41,177.91,178.4,582844.0
2024-02-27 15:30:00,178.4,178.46,177.81,177.99,712963.0,178.4,178.46,177.81,177.99,712963.0
2024-02-27 15:40:00,177.99,178.22,177.79,178.16,615366.0,177.99,178.22,177.79,178.16,615366.0
2024-02-27 15:50:00,178.17,178.31,177.81,177.99,1139756.0,178.17,178.31,177.81,177.99,1139756.0
2024-02-28 09:30:00,176.06,176.29,174.3,174.91,2401215.0,176.06,176.29,174.3,174.91,2401215.0
2024-02-28 09:40:00,174.91,175.89,174.65,175.06,1780464.0,174.91,175.89,174.65,175.06,1780464.0
2024-02-28 09:50:00,175.1,175.24,174.15,175.05,1618441.0,175.1,175.24,174.15,175.05,1618441.0
2024-02-28 10:00:00,175.08,175.11,173.59,174.11,1746035.0,175.08,175.11,173.59,174.11,1746035.0
2024-02-28 10:10:00,174.13,174.95,174.09,174.52,1070456.0,174.13,174.95,174.09,174.52,1070456.0
2024-02-28 10:20:00,174.52,174.77,174.16,174.35,819507.0,174.52,174.77,174.16,174.35,819507.0
2024-02-28 10:30:00,174.33,175.17,174.11,174.87,898286.0,174.33,175.17,174.11,174.87,898286.0
2024-02-28 10:40:00,174.85,175.24,174.68,174.86,694002.0,174.85,175.24,174.68,174.86,694002.0
2024-02-28 10:50:00,174.87,175.21,174.8,175.01,513383.0,174.87,175.21,174.8,175.01,513383.0
2024-02-28 11:00:00,175.02,175.85,175.02,175.66,913791.0,175.02,175.85,175.02,175.66,913791.0
2024-02-28 11:10:00,175.68,176.18,175.5,176.07,684327.0,175.68,176.18,175.5,176.07,684327.0
2024-02-28 11:20:00,176.09,176.26,175.95,176.23,776068.0,176.09,176.26,175.95,176.23,776068.0
2024-02-28 11:30:00,176.23,176.82,176.21,176.65,874307.0,176.23,176.82,176.21,176.65,874307.0
2024-02-28 11:40:00,176.65,176.69,176.06,176.18,802467.0,176.65,176.69,176.06,176.18,802467.0
2024-02-28 11:50:00,176.18,176.26,175.85,176.21,642246.0,176.18,176.26,175.85,176.21,642246.0
2024-02-28 12:00:00,176.24,176.25,175.65,176.15,631673.0,176.24,176.25,175.65,176.15,631673.0
2024-02-28 12:10:00,176.17,176.44,175.88,176.03,593770.0,176.17,176.44,175.88,176.03,593770.0
2024-02-28 12:20:00,176.02,176.2,175.72,175.74,513392.0,176.02,176.2,175.72,175.74,513392.0
2024-02-28 12:30:00,175.74,175.82,175.14,175.17,653178.0,175.74,175.82,175.14,175.17,653178.0
2024-02-28 12:40:00,175.19,175.5,175.13,175.34,431300.0,175.19,175.5,175.13,175.34,431300.0
2024-02-28 12:50:00,175.35,175.68,175.27,175.61,400214.0,175.35,175.68,175.27,175.61,400214.0
2024-02-28 13:00:00,175.62,175.78,175.25,175.48,392062.0,175.62,175.78,175.25,175.48,392062.0
2024-02-28 13:10:00,175.47,176.23,175.33,175.92,544488.0,175.47,176.23,175.33,175.92,544488.0
2024-02-28 13:20:00,175.93,176.36,175.9,176.27,410593.0,175.93,176.36,175.9,176.27,410593.0
2024-02-28 13:30:00,176.28,176.47,176.07,176.19,457243.0,176.28,176.47,176.07,176.19,457243.0
2024-02-28 13:40:00,176.21,176.38,175.92,176.02,360405.0,176.21,176.38,175.92,176.02,360405.0
2024-02-28 13:50:00,176.03,176.23,175.88,176.23,308674.0,176.03,176.23,175.88,176.23,308674.0
2024-02-28 14:00:00,176.23,176.64,176.23,176.57,617265.0,176.23,176.64,176.23,176.57,617265.0
2024-02-28 14:10:00,176.57,176.84,176.25,176.64,613473.0,176.57,176.84,176.25,176.64,613473.0
2024-02-28 14:20:00,176.63,176.73,176.41,176.57,356129.0,176.63,176.73,176.41,176.57,356129.0
2024-02-28 14:30:00,176.57,176.57,175.81,175.97,515809.0,176.57,176.57,175.81,175.97,515809.0
2024-02-28 14:40:00,175.97,176.03,175.72,175.84,385201.0,175.97,176.03,175.72,175.84,385201.0
2024-02-28 14:50:00,175.87,176.29,175.75,176.21,495652.0,175.87,176.29,175.75,176.21,495652.0
2024-02-28 15:00:00,176.22,176.58,176.16,176.33,542285.0,176.22,176.58,176.16,176.33,542285.0
2024-02-28 15:10:00,176.33,176.56,176.11,176.55,464532.0,176.33,176.56,176.11,176.55,464532.0
2024-02-28 15:20:00,176.55,176.63,176.42,176.55,502288.0,176.55,176.63,176.42,176.55,502288.0
2024-02-28 15:30:00,176.56,176.62,176.38,176.56,500531.0,176.56,176.62,176.38,176.56,500531.0
2024-02-28 15:40:00,176.56,176.57,176.11,176.3,566246.0,176.56,176.57,176.11,176.3,566246.0
2024-02-28 15:50:00,176.3,176.6,176.02,176.57,1110359.0,176.3,176.6,176.02,176.57,1110359.0
2024-02-29 09:30:00,179.78,183.05,179.78,181.9,4678204.0,179.78,183.05,179.78,181.9,4678204.0
2024-02-29 09:40:00,181.87,182.58,181.3,181.89,2365435.0,181.87,182.58,181.3,181.89,2365435.0
2024-02-29 09:50:00,181.9,183.59,181.52,182.97,2540312.0,181.9,183.59,181.52,182.97,2540312.0
2024-02-29 10:00:00,182.96,186.05,182.95,185.51,3851352.0,182.96,186.05,182.95,185.51,3851352.0
2024-02-29 10:10:00,185.51,185.51,183.2,184.65,3197227.0,185.51,185.51,183.2,184.65,3197227.0
2024-02-29 10:20:00,184.66,186.42,184.44,185.59,3059679.0,184.66,186.42,184.44,185.59,3059679.0
2024-02-29 10:30:00,185.59,187.2,185.13,187.14,2774262.0,185.59,187.2,185.13,187.14,2774262.0
2024-02-29 10:40:00,187.13,188.17,186.67,187.72,3483087.0,187.13,188.17,186.67,187.72,3483087.0
2024-02-29 10:50:00,187.71,188.19,187.04,187.99,2284124.0,187.71,188.19,187.04,187.99,2284124.0
2024-02-29 11:00:00,187.99,188.1,185.84,186.63,2568632.0,187.99,188.1,185.84,186.63,2568632.0
2024-02-29 11:10:00,186.63,187.56,186.49,187.35,1361253.0,186.63,187.56,186.49,187.35,1361253.0
2024-02-29 11:20:00,187.36,187.53,186.56,186.6,1228505.0,187.36,187.53,186.56,186.6,1228505.0
2024-02-29 11:30:00,186.59,186.61,184.88,184.92,2034822.0,186.59,186.61,184.88,184.92,2034822.0
2024-02-29 11:40:00,184.91,185.78,184.24,185.66,2328033.0,184.91,185.78,184.24,185.66,2328033.0
2024-02-29 11:50:00,185.66,186.4,185.33,186.3,1427128.0,185.66,186.4,185.33,186.3,1427128.0
2024-02-29 12:00:00,186.32,187.16,186.09,187.14,1475981.0,186.32,187.16,186.09,187.14,1475981.0
2024-02-29 12:10:00,187.15,188.52,187.01,188.43,2540183.0,187.15,188.52,187.01,188.43,2540183.0
2024-02-29 12:20:00,188.41,188.56,187.82,187.85,2060360.0,188.41,188.56,187.82,187.85,2060360.0
2024-02-29 12:30:00,187.84,188.74,187.75,188.52,1716875.0,187.84,188.74,187.75,188.52,1716875.0
2024-02-29 12:40:00,188.52,189.34,188.48,188.7,2268323.0,188.52,189.34,188.48,188.7,2268323.0
2024-02-29 12:50:00,188.73,189.76,188.53,189.71,1964346.0,188.73,189.76,188.53,189.71,1964346.0
2024-02-29 13:00:00,189.7,190.18,189.52,189.85,2121316.0,189.7,190.18,189.52,189.85,2121316.0
2024-02-29 13:10:00,189.83,190.18,189.38,189.52,1534847.0,189.83,190.18,189.38,189.52,1534847.0
2024-02-29 13:20:00,189.52,189.94,189.01,189.83,1610479.0,189.52,189.94,189.01,189.83,1610479.0
2024-02-29 13:30:00,189.83,190.42,189.59,190.14,1549558.0,189.83,190.42,189.59,190.14,1549558.0
2024-02-29 13:40:00,190.15,190.17,189.2,189.81,1344870.0,190.15,190.17,189.2,189.81,1344870.0
2024-02-29 13:50:00,189.83,190.21,189.63,190.05,1170879.0,189.83,190.21,189.63,190.05,1170879.0
2024-02-29 14:00:00,190.05,190.15,189.54,190.12,1002213.0,190.05,190.15,189.54,190.12,1002213.0
2024-02-29 14:10:00,190.13,191.25,190.03,191.07,2159798.0,190.13,191.25,190.03,191.07,2159798.0
2024-02-29 14:20:00,191.06,191.27,190.29,190.71,1724205.0,191.06,191.27,190.29,190.71,1724205.0
2024-02-29 14:30:00,190.71,191.45,190.23,191.39,1618596.0,190.71,191.45,190.23,191.39,1618596.0
2024-02-29 14:40:00,191.39,191.53,190.75,191.1,1584433.0,191.39,191.53,190.75,191.1,1584433.0
2024-02-29 14:50:00,191.09,191.35,190.59,190.99,1405538.0,191.09,191.35,190.59,190.99,1405538.0
2024-02-29 15:00:00,191.0,191.04,190.17,190.69,1390492.0,191.0,191.04,190.17,190.69,1390492.0
2024-02-29 15:10:00,190.7,191.73,190.56,191.7,1737469.0,190.7,191.73,190.56,191.7,1737469.0
2024-02-29 15:20:00,191.7,192.3,191.59,191.99,2281358.0,191.7,192.3,191.59,191.99,2281358.0
2024-02-29 15:30:00,191.97,192.26,191.71,192.13,1868008.0,191.97,192.26,191.71,192.13,1868008.0
2024-02-29 15:40:00,192.13,192.87,192.11,192.54,2431367.0,192.13,192.87,192.11,192.54,2431367.0
2024-02-29 15:50:00,192.55,193.0,191.89,192.5,3669716.0,192.55,193.0,191.89,192.5,3669716.0
2024-03-01 09:30:00,197.92,200.49,195.92,198.61,8634501.0,197.92,200.49,195.92,198.61,8634501.0
2024-03-01 09:40:00,198.66,198.94,196.14,197.2,3711017.0,198.66,198.94,196.14,197.2,3711017.0
2024-03-01 09:50:00,197.2,198.6,195.42,198.55,3799995.0,197.2,198.6,195.42,198.55,3799995.0
2024-03-01 10:00:00,198.58,201.28,197.9,201.01,5168851.0,198.58,201.28,197.9,201.01,5168851.0
2024-03-01 10:10:00,201.02,201.59,200.46,200.75,3316718.0,201.02,201.59,200.46,200.75,3316718.0
2024-03-01 10:20:00,200.76,200.88,198.9,199.33,3040094.0,200.76,200.88,198.9,199.33,3040094.0
2024-03-01 10:30:00,199.33,199.5,197.45,197.93,3142779.0,199.33,199.5,197.45,197.93,3142779.0
2024-03-01 10:40:00,197.9,198.23,196.64,197.59,3065268.0,197.9,198.23,196.64,197.59,3065268.0
2024-03-01 10:50:00,197.6,198.07,196.33,197.19,2877226.0,197.6,198.07,196.33,197.19,2877226.0
2024-03-01 11:00:00,197.21,198.48,197.0,198.46,2169461.0,197.21,198.48,197.0,198.46,2169461.0
2024-03-01 11:10:00,198.45,199.3,198.24,198.82,2119841.0,198.45,199.3,198.24,198.82,2119841.0
2024-03-01 11:20:00,198.83,199.77,198.27,199.68,2035280.0,198.83,199.77,198.27,199.68,2035280.0
2024-03-01 11:30:00,199.68,200.0,198.95,199.73,1794483.0,199.68,200.0,198.95,199.73,1794483.0
2024-03-01 11:40:00,199.75,199.98,199.27,199.91,1294749.0,199.75,199.98,199.27,199.91,1294749.0
2024-03-01 11:50:00,199.9,200.21,199.25,199.52,1747882.0,199.9,200.21,199.25,199.52,1747882.0
2024-03-01 12:00:00,199.52,199.53,198.58,199.11,1805680.0,199.52,199.53,198.58,199.11,1805680.0
2024-03-01 12:10:00,199.12,200.4,199.1,200.19,1762297.0,199.12,200.4,199.1,200.19,1762297.0
2024-03-01 12:20:00,200.21,200.65,200.13,200.49,1333868.0,200.21,200.65,200.13,200.49,1333868.0
2024-03-01 12:30:00,200.5,201.1,199.78,200.07,1760868.0,200.5,201.1,199.78,200.07,1760868.0
2024-03-01 12:40:00,200.08,200.5,199.83,200.15,1064188.0,200.08,200.5,199.83,200.15,1064188.0
2024-03-01 12:50:00,200.13,200.51,200.09,200.19,877691.0,200.13,200.51,200.09,200.19,877691.0
2024-03-01 13:00:00,200.21,200.86,200.02,200.79,1170661.0,200.21,200.86,200.02,200.79,1170661.0
2024-03-01 13:10:00,200.82,200.99,200.56,200.79,949079.0,200.82,200.99,200.56,200.79,949079.0
2024-03-01 13:20:00,200.78,201.07,200.33,200.68,1057197.0,200.78,201.07,200.33,200.68,1057197.0
2024-03-01 13:30:00,200.71,201.38,200.66,201.36,926680.0,200.71,201.38,200.66,201.36,926680.0
2024-03-01 13:40:00,201.36,201.73,201.25,201.42,1554792.0,201.36,201.73,201.25,201.42,1554792.0
2024-03-01 13:50:00,201.41,201.99,201.36,201.95,1108040.0,201.41,201.99,201.36,201.95,1108040.0
2024-03-01 14:00:00,201.96,202.3,201.44,201.66,1767269.0,201.96,202.3,201.44,201.66,1767269.0
2024-03-01 14:10:00,201.69,202.37,201.55,201.78,1288335.0,201.69,202.37,201.55,201.78,1288335.0
2024-03-01 14:20:00,201.79,202.5,201.65,202.43,1413496.0,201.79,202.5,201.65,202.43,1413496.0
2024-03-01 14:30:00,202.43,202.64,201.51,201.69,1536404.0,202.43,202.64,201.51,201.69,1536404.0
2024-03-01 14:40:00,201.69,201.79,200.85,201.65,1804758.0,201.69,201.79,200.85,201.65,1804758.0
2024-03-01 14:50:00,201.66,202.21,201.63,202.09,1293326.0,201.66,202.21,201.63,202.09,1293326.0
2024-03-01 15:00:00,202.09,202.17,200.88,201.31,1747952.0,202.09,202.17,200.88,201.31,1747952.0
2024-03-01 15:10:00,201.31,201.55,200.59,201.04,1502647.0,201.31,201.55,200.59,201.04,1502647.0
2024-03-01 15:20:00,201.03,201.37,200.55,201.34,1409395.0,201.03,201.37,200.55,201.34,1409395.0
2024-03-01 15:30:00,201.35,201.5,201.06,201.19,1183987.0,201.35,201.5,201.06,201.19,1183987.0
2024-03-01 15:40:00,201.19,202.16,200.96,202.11,1850410.0,201.19,202.16,200.96,202.11,1850410.0
2024-03-01 15:50:00,202.09,202.72,201.75,202.65,3151538.0,202.09,202.72,201.75,202.65,3151538.0
2024-03-04 09:30:00,205.16,209.63,203.5,209.55,6344144.0,205.16,209.63,203.5,209.55,6344144.0
2024-03-04 09:40:00,209.57,211.01,207.79,207.98,4709394.0,209.57,211.01,207.79,207.98,4709394.0
2024-03-04 09:50:00,207.95,209.35,206.75,206.86,3420976.0,207.95,209.35,206.75,206.86,3420976.0
2024-03-04 10:00:00,206.82,207.69,205.78,207.57,3042387.0,206.82,207.69,205.78,207.57,3042387.0
2024-03-04 10:10:00,207.58,209.14,207.2,208.08,2704077.0,207.58,209.14,207.2,208.08,2704077.0
2024-03-04 10:20:00,208.08,209.48,207.56,208.2,2489835.0,208.08,209.48,207.56,208.2,2489835.0
2024-03-04 10:30:00,208.25,210.79,208.0,209.91,2750475.0,208.25,210.79,208.0,209.91,2750475.0
2024-03-04 10:40:00,209.9,209.99,208.68,209.19,2228693.0,209.9,209.99,208.68,209.19,2228693.0
2024-03-04 10:50:00,209.2,209.85,207.99,208.58,1906588.0,209.2,209.85,207.99,208.58,1906588.0
2024-03-04 11:00:00,208.58,209.05,207.82,208.12,1651928.0,208.58,209.05,207.82,208.12,1651928.0
2024-03-04 11:10:00,208.11,208.7,206.99,208.46,2070362.0,208.11,208.7,206.99,208.46,2070362.0
2024-03-04 11:20:00,208.46,208.5,207.66,207.82,1544810.0,208.46,208.5,207.66,207.82,1544810.0
2024-03-04 11:30:00,207.83,208.14,206.86,207.78,1548737.0,207.83,208.14,206.86,207.78,1548737.0
2024-03-04 11:40:00,207.8,208.4,207.49,208.19,1336798.0,207.8,208.4,207.49,208.19,1336798.0
2024-03-04 11:50:00,208.18,208.75,207.94,208.7,1081347.0,208.18,208.75,207.94,208.7,1081347.0
2024-03-04 12:00:00,208.69,208.74,208.01,208.35,1153231.0,208.69,208.74,208.01,208.35,1153231.0
2024-03-04 12:10:00,208.34,209.68,208.34,208.87,1668719.0,208.34,209.68,208.34,208.87,1668719.0
2024-03-04 12:20:00,208.86,209.29,207.93,208.11,1364856.0,208.86,209.29,207.93,208.11,1364856.0
2024-03-04 12:30:00,208.08,208.24,206.57,206.63,1579547.0,208.08,208.24,206.57,206.63,1579547.0
2024-03-04 12:40:00,206.63,207.47,206.25,206.76,1737743.0,206.63,207.47,206.25,206.76,1737743.0
2024-03-04 12:50:00,206.77,207.43,206.47,207.12,1164180.0,206.77,207.43,206.47,207.12,1164180.0
2024-03-04 13:00:00,207.12,207.6,206.89,207.43,981360.0,207.12,207.6,206.89,207.43,981360.0
2024-03-04 13:10:00,207.43,207.81,207.08,207.51,972743.0,207.43,207.81,207.08,207.51,972743.0
2024-03-04 13:20:00,207.51,207.54,205.82,206.56,1495306.0,207.51,207.54,205.82,206.56,1495306.0
2024-03-04 13:30:00,206.56,207.12,206.53,206.8,1048999.0,206.56,207.12,206.53,206.8,1048999.0
2024-03-04 13:40:00,206.82,207.62,206.45,207.55,1253509.0,206.82,207.62,206.45,207.55,1253509.0
2024-03-04 13:50:00,207.52,207.94,207.26,207.66,1010375.0,207.52,207.94,207.26,207.66,1010375.0
2024-03-04 14:00:00,207.67,208.35,207.1,207.5,1440811.0,207.67,208.35,207.1,207.5,1440811.0
2024-03-04 14:10:00,207.47,208.03,207.35,207.97,722425.0,207.47,208.03,207.35,207.97,722425.0
2024-03-04 14:20:00,207.97,208.45,207.84,208.04,1012765.0,207.97,208.45,207.84,208.04,1012765.0
2024-03-04 14:30:00,208.07,208.93,208.03,208.84,1177640.0,208.07,208.93,208.03,208.84,1177640.0
2024-03-04 14:40:00,208.81,209.25,208.31,209.04,1273434.0,208.81,209.25,208.31,209.04,1273434.0
2024-03-04 14:50:00,209.04,209.08,208.51,208.64,829905.0,209.04,209.08,208.51,208.64,829905.0
2024-03-04 15:00:00,208.64,208.71,208.02,208.55,982474.0,208.64,208.71,208.02,208.55,982474.0
2024-03-04 15:10:00,208.52,208.95,208.4,208.88,972104.0,208.52,208.95,208.4,208.88,972104.0
2024-03-04 15:20:00,208.86,209.17,208.21,208.26,1083854.0,208.86,209.17,208.21,208.26,1083854.0
2024-03-04 15:30:00,208.28,208.85,207.82,208.56,1381537.0,208.28,208.85,207.82,208.56,1381537.0
2024-03-04 15:40:00,208.6,208.63,205.25,205.36,2235593.0,208.6,208.63,205.25,205.36,2235593.0
2024-03-04 15:50:00,205.36,205.88,204.88,205.34,2956877.0,205.36,205.88,204.88,205.34,2956877.0
2024-03-05 09:30:00,200.69,202.29,199.15,202.26,5119517.0,200.69,202.29,199.15,202.26,5119517.0
2024-03-05 09:40:00,202.27,203.99,200.27,201.91,3340108.0,202.27,203.99,200.27,201.91,3340108.0
2024-03-05 09:50:00,201.93,204.27,201.51,203.88,2693065.0,201.93,204.27,201.51,203.88,2693065.0
2024-03-05 10:00:00,203.93,204.99,203.02,203.08,2937378.0,203.93,204.99,203.02,203.08,2937378.0
2024-03-05 10:10:00,203.05,204.01,201.0,201.04,2339948.0,203.05,204.01,201.0,201.04,2339948.0
2024-03-05 10:20:00,201.05,202.04,200.33,200.97,2260788.0,201.05,202.04,200.33,200.97,2260788.0
2024-03-05 10:30:00,200.94,201.9,200.04,200.62,1979109.0,200.94,201.9,200.04,200.62,1979109.0
2024-03-05 10:40:00,200.64,201.49,199.8,200.49,1927490.0,200.64,201.49,199.8,200.49,1927490.0
2024-03-05 10:50:00,200.47,201.83,200.47,201.77,1154382.0,200.47,201.83,200.47,201.77,1154382.0
2024-03-05 11:00:00,201.79,202.51,201.51,202.12,1342947.0,201.79,202.51,201.51,202.12,1342947.0
2024-03-05 11:10:00,202.11,202.17,200.9,201.65,1197199.0,202.11,202.17,200.9,201.65,1197199.0
2024-03-05 11:20:00,201.65,202.8,201.6,202.05,1257601.0,201.65,202.8,201.6,202.05,1257601.0
2024-03-05 11:30:00,202.05,202.69,201.71,201.97,883332.0,202.05,202.69,201.71,201.97,883332.0
2024-03-05 11:40:00,201.99,202.13,201.14,201.73,869551.0,201.99,202.13,201.14,201.73,869551.0
2024-03-05 11:50:00,201.76,201.86,200.93,201.78,968652.0,201.76,201.86,200.93,201.78,968652.0
2024-03-05 12:00:00,201.8,202.19,201.51,201.89,886162.0,201.8,202.19,201.51,201.89,886162.0
2024-03-05 12:10:00,201.9,202.62,201.88,202.36,799670.0,201.9,202.62,201.88,202.36,799670.0
2024-03-05 12:20:00,202.36,203.45,202.21,203.44,959672.0,202.36,203.45,202.21,203.44,959672.0
2024-03-05 12:30:00,203.44,203.6,202.96,203.34,926128.0,203.44,203.6,202.96,203.34,926128.0
2024-03-05 12:40:00,203.34,204.02,203.06,203.55,982998.0,203.34,204.02,203.06,203.55,982998.0
2024-03-05 12:50:00,203.57,203.95,203.45,203.65,603833.0,203.57,203.95,203.45,203.65,603833.0
2024-03-05 13:00:00,203.66,203.71,202.76,203.28,782457.0,203.66,203.71,202.76,203.28,782457.0
2024-03-05 13:10:00,203.31,203.6,202.63,202.82,623193.0,203.31,203.6,202.63,202.82,623193.0
2024-03-05 13:20:00,202.82,202.99,202.38,202.71,671347.0,202.82,202.99,202.38,202.71,671347.0
2024-03-05 13:30:00,202.72,203.15,202.08,202.29,702753.0,202.72,203.15,202.08,202.29,702753.0
2024-03-05 13:40:00,202.29,202.54,201.71,202.09,643959.0,202.29,202.54,201.71,202.09,643959.0
2024-03-05 13:50:00,202.1,202.47,201.86,202.07,398527.0,202.1,202.47,201.86,202.07,398527.0
2024-03-05 14:00:00,202.09,202.74,202.05,202.46,483574.0,202.09,202.74,202.05,202.46,483574.0
2024-03-05 14:10:00,202.5,202.95,202.3,202.38,564898.0,202.5,202.95,202.3,202.38,564898.0
2024-03-05 14:20:00,202.4,203.07,202.23,202.97,667257.0,202.4,203.07,202.23,202.97,667257.0
2024-03-05 14:30:00,202.96,203.04,202.29,202.49,655141.0,202.96,203.04,202.29,202.49,655141.0
2024-03-05 14:40:00,202.47,202.57,201.75,202.06,610909.0,202.47,202.57,201.75,202.06,610909.0
2024-03-05 14:50:00,202.1,202.41,201.94,202.2,576264.0,202.1,202.41,201.94,202.2,576264.0
2024-03-05 15:00:00,202.19,203.22,202.19,202.47,924419.0,202.19,203.22,202.19,202.47,924419.0
2024-03-05 15:10:00,202.47,202.76,202.03,202.15,828626.0,202.47,202.76,202.03,202.15,828626.0
2024-03-05 15:20:00,202.13,202.31,201.7,202.08,810650.0,202.13,202.31,201.7,202.08,810650.0
2024-03-05 15:30:00,202.11,202.73,201.91,202.45,832994.0,202.11,202.73,201.91,202.45,832994.0
2024-03-05 15:40:00,202.45,204.08,202.31,204.0,1309869.0,202.45,204.08,202.31,204.0,1309869.0
2024-03-05 15:50:00,203.97,205.33,203.64,205.21,2350656.0,203.97,205.33,203.64,205.21,2350656.0
2024-03-06 09:30:00,210.43,213.34,209.87,213.17,5223382.0,210.43,213.34,209.87,213.17,5223382.0
2024-03-06 09:40:00,213.12,214.82,212.69,213.87,3978362.0,213.12,214.82,212.69,213.87,3978362.0
2024-03-06 09:50:00,213.91,214.17,211.21,211.5,3085652.0,213.91,214.17,211.21,211.5,3085652.0
2024-03-06 10:00:00,211.45,212.29,209.3,209.86,3274538.0,211.45,212.29,209.3,209.86,3274538.0
2024-03-06 10:10:00,209.82,210.39,208.98,209.43,2897024.0,209.82,210.39,208.98,209.43,2897024.0
2024-03-06 10:20:00,209.46,210.8,208.52,209.71,2697943.0,209.46,210.8,208.52,209.71,2697943.0
2024-03-06 10:30:00,209.67,211.33,209.17,210.48,2662525.0,209.67,211.33,209.17,210.48,2662525.0
2024-03-06 10:40:00,210.47,211.2,209.38,210.52,1795345.0,210.47,211.2,209.38,210.52,1795345.0
2024-03-06 10:50:00,210.52,210.97,210.21,210.39,1363633.0,210.52,210.97,210.21,210.39,1363633.0
2024-03-06 11:00:00,210.4,211.4,209.81,210.39,1579975.0,210.4,211.4,209.81,210.39,1579975.0
2024-03-06 11:10:00,210.4,210.86,209.06,209.14,1394045.0,210.4,210.86,209.06,209.14,1394045.0
2024-03-06 11:20:00,209.17,209.27,207.57,208.31,1947572.0,209.17,209.27,207.57,208.31,1947572.0
2024-03-06 11:30:00,208.32,208.99,207.32,208.38,1753336.0,208.32,208.99,207.32,208.38,1753336.0
2024-03-06 11:40:00,208.38,208.83,208.0,208.48,1081837.0,208.38,208.83,208.0,208.48,1081837.0
2024-03-06 11:50:00,208.51,209.49,208.1,209.22,1232383.0,208.51,209.49,208.1,209.22,1232383.0
2024-03-06 12:00:00,209.24,210.33,209.12,210.25,1208378.0,209.24,210.33,209.12,210.25,1208378.0
2024-03-06 12:10:00,210.25,210.84,210.19,210.66,1087444.0,210.25,210.84,210.19,210.66,1087444.0
2024-03-06 12:20:00,210.65,211.67,210.56,211.43,1192096.0,210.65,211.67,210.56,211.43,1192096.0
2024-03-06 12:30:00,211.46,212.67,211.38,212.6,1903374.0,211.46,212.67,211.38,212.6,1903374.0
2024-03-06 12:40:00,212.59,212.6,211.15,211.6,1478373.0,212.59,212.6,211.15,211.6,1478373.0
2024-03-06 12:50:00,211.61,211.92,211.05,211.69,1197977.0,211.61,211.92,211.05,211.69,1197977.0
2024-03-06 13:00:00,211.72,212.02,211.32,211.68,983095.0,211.72,212.02,211.32,211.68,983095.0
2024-03-06 13:10:00,211.68,212.19,211.58,212.11,1025019.0,211.68,212.19,211.58,212.11,1025019.0
2024-03-06 13:20:00,212.11,213.32,212.06,213.07,1487904.0,212.11,213.32,212.06,213.07,1487904.0
2024-03-06 13:30:00,213.07,213.31,210.66,212.02,1725585.0,213.07,213.31,210.66,212.02,1725585.0
2024-03-06 13:40:00,212.01,212.95,210.95,211.02,1572874.0,212.01,212.95,210.95,211.02,1572874.0
2024-03-06 13:50:00,211.0,211.88,210.47,211.65,1629496.0,211.0,211.88,210.47,211.65,1629496.0
2024-03-06 14:00:00,211.62,211.83,210.7,211.3,1019095.0,211.62,211.83,210.7,211.3,1019095.0
2024-03-06 14:10:00,211.31,212.07,210.12,211.52,1668100.0,211.31,212.07,210.12,211.52,1668100.0
2024-03-06 14:20:00,211.5,212.31,211.5,212.26,1176738.0,211.5,212.31,211.5,212.26,1176738.0
2024-03-06 14:30:00,212.29,212.51,210.85,211.07,1367062.0,212.29,212.51,210.85,211.07,1367062.0
2024-03-06 14:40:00,211.09,211.67,210.04,210.55,1275865.0,211.09,211.67,210.04,210.55,1275865.0
2024-03-06 14:50:00,210.55,210.9,209.28,209.7,1090790.0,210.55,210.9,209.28,209.7,1090790.0
2024-03-06 15:00:00,209.7,210.47,209.0,210.13,1386391.0,209.7,210.47,209.0,210.13,1386391.0
2024-03-06 15:10:00,210.12,210.48,209.07,209.91,1291764.0,210.12,210.48,209.07,209.91,1291764.0
2024-03-06 15:20:00,209.89,209.91,208.84,209.79,1356763.0,209.89,209.91,208.84,209.79,1356763.0
2024-03-06 15:30:00,209.82,209.88,208.32,209.26,1559094.0,209.82,209.88,208.32,209.26,1559094.0
2024-03-06 15:40:00,209.24,210.77,209.1,210.55,1527583.0,209.24,210.77,209.1,210.55,1527583.0
2024-03-06 15:50:00,210.55,210.73,209.39,210.67,2317231.0,210.55,210.73,209.39,210.67,2317231.0
2024-03-07 09:30:00,212.52,213.83,211.01,212.47,3524933.0,212.52,213.83,211.01,212.47,3524933.0
2024-03-07 09:40:00,212.51,212.59,209.43,209.84,3307063.0,212.51,212.59,209.43,209.84,3307063.0
2024-03-07 09:50:00,209.85,211.86,209.51,210.31,2687904.0,209.85,211.86,209.51,210.31,2687904.0
2024-03-07 10:00:00,210.34,211.03,208.65,208.85,2608289.0,210.34,211.03,208.65,208.85,2608289.0
2024-03-07 10:10:00,208.87,210.34,208.72,209.29,1925290.0,208.87,210.34,208.72,209.29,1925290.0
2024-03-07 10:20:00,209.26,210.18,208.82,209.31,1675435.0,209.26,210.18,208.82,209.31,1675435.0
2024-03-07 10:30:00,209.3,209.63,208.22,209.5,1960461.0,209.3,209.63,208.22,209.5,1960461.0
2024-03-07 10:40:00,209.53,210.4,209.04,210.04,1639459.0,209.53,210.4,209.04,210.04,1639459.0
2024-03-07 10:50:00,210.06,210.23,209.04,209.91,1345594.0,210.06,210.23,209.04,209.91,1345594.0
2024-03-07 11:00:00,209.9,211.57,209.7,211.2,1858438.0,209.9,211.57,209.7,211.2,1858438.0
2024-03-07 11:10:00,211.2,211.72,210.94,211.26,1372727.0,211.2,211.72,210.94,211.26,1372727.0
2024-03-07 11:20:00,211.23,212.09,211.05,211.71,1108832.0,211.23,212.09,211.05,211.71,1108832.0
2024-03-07 11:30:00,211.72,211.73,210.65,210.97,1119334.0,211.72,211.73,210.65,210.97,1119334.0
2024-03-07 11:40:00,210.96,211.25,210.46,211.04,782086.0,210.96,211.25,210.46,211.04,782086.0
2024-03-07 11:50:00,211.0,212.13,210.91,211.96,1246583.0,211.0,212.13,210.91,211.96,1246583.0
2024-03-07 12:00:00,211.94,212.19,211.61,211.9,748640.0,211.94,212.19,211.61,211.9,748640.0
2024-03-07 12:10:00,211.89,212.24,211.8,212.18,689971.0,211.89,212.24,211.8,212.18,689971.0
2024-03-07 12:20:00,212.17,212.48,211.67,211.95,1053979.0,212.17,212.48,211.67,211.95,1053979.0
2024-03-07 12:30:00,211.91,211.93,210.87,210.99,892669.0,211.91,211.93,210.87,210.99,892669.0
2024-03-07 12:40:00,210.99,211.39,210.37,211.32,1077783.0,210.99,211.39,210.37,211.32,1077783.0
2024-03-07 12:50:00,211.31,211.94,211.2,211.91,684056.0,211.31,211.94,211.2,211.91,684056.0
2024-03-07 13:00:00,211.92,212.12,211.61,211.91,632216.0,211.92,212.12,211.61,211.91,632216.0
2024-03-07 13:10:00,211.92,212.06,211.62,211.88,479015.0,211.92,212.06,211.62,211.88,479015.0
2024-03-07 13:20:00,211.89,211.9,211.04,211.23,621905.0,211.89,211.9,211.04,211.23,621905.0
2024-03-07 13:30:00,211.23,212.67,211.03,212.65,1093351.0,211.23,212.67,211.03,212.65,1093351.0
2024-03-07 13:40:00,212.66,212.83,212.16,212.45,1034343.0,212.66,212.83,212.16,212.45,1034343.0
2024-03-07 13:50:00,212.44,212.81,212.31,212.76,530702.0,212.44,212.81,212.31,212.76,530702.0
2024-03-07 14:00:00,212.77,213.07,212.26,212.94,1060995.0,212.77,213.07,212.26,212.94,1060995.0
2024-03-07 14:10:00,212.92,213.09,212.25,212.42,919597.0,212.92,213.09,212.25,212.42,919597.0
2024-03-07 14:20:00,212.43,212.91,212.26,212.55,629167.0,212.43,212.91,212.26,212.55,629167.0
2024-03-07 14:30:00,212.55,212.69,212.05,212.1,635415.0,212.55,212.69,212.05,212.1,635415.0
2024-03-07 14:40:00,212.11,212.69,212.02,212.55,599207.0,212.11,212.69,212.02,212.55,599207.0
2024-03-07 14:50:00,212.54,212.65,211.31,211.36,682092.0,212.54,212.65,211.31,211.36,682092.0
2024-03-07 15:00:00,211.35,211.35,210.61,210.82,1348871.0,211.35,211.35,210.61,210.82,1348871.0
2024-03-07 15:10:00,210.84,211.02,210.27,210.48,1103312.0,210.84,211.02,210.27,210.48,1103312.0
2024-03-07 15:20:00,210.46,210.69,209.86,210.64,1203405.0,210.46,210.69,209.86,210.64,1203405.0
2024-03-07 15:30:00,210.65,211.43,210.62,211.34,1188010.0,210.65,211.43,210.62,211.34,1188010.0
2024-03-07 15:40:00,211.35,211.6,210.53,210.61,1273091.0,211.35,211.6,210.53,210.61,1273091.0
2024-03-07 15:50:00,210.61,211.75,210.59,211.31,1952606.0,210.61,211.75,210.59,211.31,1952606.0
2024-03-08 09:30:00,213.41,216.73,212.19,216.51,4146202.0,213.41,216.73,212.19,216.51,4146202.0
2024-03-08 09:40:00,216.53,219.28,216.12,219.13,4310453.0,216.53,219.28,216.12,219.13,4310453.0
2024-03-08 09:50:00,219.13,220.11,218.36,219.83,3337477.0,219.13,220.11,218.36,219.83,3337477.0
2024-03-08 10:00:00,219.81,222.63,219.39,222.62,3697211.0,219.81,222.63,219.39,222.62,3697211.0
2024-03-08 10:10:00,222.65,223.79,221.65,223.7,3845015.0,222.65,223.79,221.65,223.7,3845015.0
2024-03-08 10:20:00,223.69,226.56,223.46,226.45,4732103.0,223.69,226.56,223.46,226.45,4732103.0
2024-03-08 10:30:00,226.5,227.3,222.22,222.83,5093504.0,226.5,227.3,222.22,222.83,5093504.0
2024-03-08 10:40:00,222.91,223.18,221.11,221.76,3997755.0,222.91,223.18,221.11,221.76,3997755.0
2024-03-08 10:50:00,221.78,222.8,220.6,221.48,3029774.0,221.78,222.8,220.6,221.48,3029774.0
2024-03-08 11:00:00,221.43,221.51,216.87,216.94,4313532.0,221.43,221.51,216.87,216.94,4313532.0
2024-03-08 11:10:00,216.89,218.23,214.3,215.52,4225432.0,216.89,218.23,214.3,215.52,4225432.0
2024-03-08 11:20:00,215.51,215.89,211.0,211.65,4731970.0,215.51,215.89,211.0,211.65,4731970.0
2024-03-08 11:30:00,211.67,213.27,209.02,212.86,4839357.0,211.67,213.27,209.02,212.86,4839357.0
2024-03-08 11:40:00,212.9,214.0,210.91,211.76,3168431.0,212.9,214.0,210.91,211.76,3168431.0
2024-03-08 11:50:00,211.78,212.44,210.31,210.55,2300430.0,211.78,212.44,210.31,210.55,2300430.0
2024-03-08 12:00:00,210.55,211.24,207.69,208.41,2962230.0,210.55,211.24,207.69,208.41,2962230.0
2024-03-08 12:10:00,208.4,209.94,207.21,207.89,2443715.0,208.4,209.94,207.21,207.89,2443715.0
2024-03-08 12:20:00,207.93,210.26,207.88,209.81,1871694.0,207.93,210.26,207.88,209.81,1871694.0
2024-03-08 12:30:00,209.8,210.35,208.36,209.24,1729413.0,209.8,210.35,208.36,209.24,1729413.0
2024-03-08 12:40:00,209.23,209.7,208.34,208.4,1350896.0,209.23,209.7,208.34,208.4,1350896.0
2024-03-08 12:50:00,208.44,209.0,206.65,206.87,2151648.0,208.44,209.0,206.65,206.87,2151648.0
2024-03-08 13:00:00,206.86,208.85,206.57,208.41,2019939.0,206.86,208.85,206.57,208.41,2019939.0
2024-03-08 13:10:00,208.43,208.75,207.56,208.34,1142079.0,208.43,208.75,207.56,208.34,1142079.0
2024-03-08 13:20:00,208.34,208.6,206.67,206.67,1388354.0,208.34,208.6,206.67,206.67,1388354.0
2024-03-08 13:30:00,206.67,207.18,205.6,206.59,2032012.0,206.67,207.18,205.6,206.59,2032012.0
2024-03-08 13:40:00,206.58,207.37,206.24,207.0,1338901.0,206.58,207.37,206.24,207.0,1338901.0
2024-03-08 13:50:00,207.02,208.0,206.39,207.6,1345096.0,207.02,208.0,206.39,207.6,1345096.0
2024-03-08 14:00:00,207.59,209.0,207.27,208.88,1624980.0,207.59,209.0,207.27,208.88,1624980.0
2024-03-08 14:10:00,208.91,209.18,208.03,208.61,1332038.0,208.91,209.18,208.03,208.61,1332038.0
2024-03-08 14:20:00,208.6,209.58,208.43,209.31,1351826.0,208.6,209.58,208.43,209.31,1351826.0
2024-03-08 14:30:00,209.31,210.44,209.27,209.89,1509798.0,209.31,210.44,209.27,209.89,1509798.0
2024-03-08 14:40:00,209.88,210.96,209.71,210.0,1598497.0,209.88,210.96,209.71,210.0,1598497.0
2024-03-08 14:50:00,210.01,210.16,208.89,209.71,1384043.0,210.01,210.16,208.89,209.71,1384043.0
2024-03-08 15:00:00,209.72,210.2,208.41,209.07,1539118.0,209.72,210.2,208.41,209.07,1539118.0
2024-03-08 15:10:00,209.09,209.6,208.28,208.81,1184521.0,209.09,209.6,208.28,208.81,1184521.0
2024-03-08 15:20:00,208.78,209.55,208.11,208.33,1316355.0,208.78,209.55,208.11,208.33,1316355.0
2024-03-08 15:30:00,208.33,209.52,208.03,208.66,1133993.0,208.33,209.52,208.03,208.66,1133993.0
2024-03-08 15:40:00,208.7,209.21,208.57,208.69,927134.0,208.7,209.21,208.57,208.69,927134.0
2024-03-08 15:50:00,208.67,208.91,207.26,207.28,2668529.0,208.67,208.91,207.26,207.28,2668529.0
2024-03-11 09:30:00,203.01,203.2,197.44,202.74,5255525.0,203.01,203.2,197.44,202.74,5255525.0
2024-03-11 09:40:00,202.72,203.26,200.11,201.07,3009822.0,202.72,203.26,200.11,201.07,3009822.0
2024-03-11 09:50:00,201.08,201.39,196.7,197.14,3499872.0,201.08,201.39,196.7,197.14,3499872.0
2024-03-11 10:00:00,197.09,200.14,197.09,199.47,2475936.0,197.09,200.14,197.09,199.47,2475936.0
2024-03-11 10:10:00,199.44,201.34,198.03,200.76,2113045.0,199.44,201.34,198.03,200.76,2113045.0
2024-03-11 10:20:00,200.78,201.04,199.7,200.25,1560991.0,200.78,201.04,199.7,200.25,1560991.0
2024-03-11 10:30:00,200.23,202.79,200.0,200.62,2229256.0,200.23,202.79,200.0,200.62,2229256.0
2024-03-11 10:40:00,200.62,202.14,200.53,201.3,1470007.0,200.62,202.14,200.53,201.3,1470007.0
2024-03-11 10:50:00,201.29,203.55,201.18,202.38,1894961.0,201.29,203.55,201.18,202.38,1894961.0
2024-03-11 11:00:00,202.3,202.31,200.85,200.9,1524378.0,202.3,202.31,200.85,200.9,1524378.0
2024-03-11 11:10:00,200.87,201.05,199.81,200.36,1400182.0,200.87,201.05,199.81,200.36,1400182.0
2024-03-11 11:20:00,200.37,200.38,199.36,199.58,1260576.0,200.37,200.38,199.36,199.58,1260576.0
2024-03-11 11:30:00,199.57,200.37,199.24,199.45,1461108.0,199.57,200.37,199.24,199.45,1461108.0
2024-03-11 11:40:00,199.44,200.86,199.25,200.33,1208069.0,199.44,200.86,199.25,200.33,1208069.0
2024-03-11 11:50:00,200.35,200.89,199.63,200.7,1065378.0,200.35,200.89,199.63,200.7,1065378.0
2024-03-11 12:00:00,200.7,200.97,199.84,200.21,1092467.0,200.7,200.97,199.84,200.21,1092467.0
2024-03-11 12:10:00,200.25,201.11,199.55,201.04,1313578.0,200.25,201.11,199.55,201.04,1313578.0
2024-03-11 12:20:00,201.06,201.28,200.66,200.92,825944.0,201.06,201.28,200.66,200.92,825944.0
2024-03-11 12:30:00,200.91,201.79,200.61,200.74,1012450.0,200.91,201.79,200.61,200.74,1012450.0
2024-03-11 12:40:00,200.7,200.97,199.88,200.0,994168.0,200.7,200.97,199.88,200.0,994168.0
2024-03-11 12:50:00,200.01,200.54,199.98,200.28,641676.0,200.01,200.54,199.98,200.28,641676.0
2024-03-11 13:00:00,200.34,200.45,199.69,199.95,770964.0,200.34,200.45,199.69,199.95,770964.0
2024-03-11 13:10:00,199.92,200.34,199.41,200.12,971087.0,199.92,200.34,199.41,200.12,971087.0
2024-03-11 13:20:00,200.1,200.62,200.03,200.16,773673.0,200.1,200.62,200.03,200.16,773673.0
2024-03-11 13:30:00,200.19,200.34,198.4,198.44,1066603.0,200.19,200.34,198.4,198.44,1066603.0
2024-03-11 13:40:00,198.43,198.84,198.0,198.65,1381014.0,198.43,198.84,198.0,198.65,1381014.0
2024-03-11 13:50:00,198.64,198.75,198.02,198.49,1023402.0,198.64,198.75,198.02,198.49,1023402.0
2024-03-11 14:00:00,198.52,199.09,198.1,198.58,899974.0,198.52,199.09,198.1,198.58,899974.0
2024-03-11 14:10:00,198.57,199.17,197.96,198.94,1161900.0,198.57,199.17,197.96,198.94,1161900.0
2024-03-11 14:20:00,198.95,199.24,198.64,198.95,808970.0,198.95,199.24,198.64,198.95,808970.0
2024-03-11 14:30:00,198.96,199.1,198.44,198.71,680098.0,198.96,199.1,198.44,198.71,680098.0
2024-03-11 14:40:00,198.68,199.92,198.62,199.82,876214.0,198.68,199.92,198.62,199.82,876214.0
2024-03-11 14:50:00,199.85,200.18,198.97,199.16,876524.0,199.85,200.18,198.97,199.16,876524.0
2024-03-11 15:00:00,199.15,199.15,198.26,198.31,789685.0,199.15,199.15,198.26,198.31,789685.0
2024-03-11 15:10:00,198.3,198.7,197.0,197.6,1188761.0,198.3,198.7,197.0,197.6,1188761.0
2024-03-11 15:20:00,197.61,197.82,196.76,197.39,1501687.0,197.61,197.82,196.76,197.39,1501687.0
2024-03-11 15:30:00,197.38,198.27,197.31,197.42,1130571.0,197.38,198.27,197.31,197.42,1130571.0
2024-03-11 15:40:00,197.42,198.68,197.41,198.41,1296922.0,197.42,198.68,197.41,198.41,1296922.0
2024-03-11 15:50:00,198.43,198.5,197.55,198.39,1795999.0,198.43,198.5,197.55,198.39,1795999.0
2024-03-12 09:30:00,200.65,201.23,195.8,196.28,3526464.0,200.65,201.23,195.8,196.28,3526464.0
2024-03-12 09:40:00,196.25,196.98,194.27,195.92,3044681.0,196.25,196.98,194.27,195.92,3044681.0
2024-03-12 09:50:00,195.95,198.44,195.54,198.41,2877276.0,195.95,198.44,195.54,198.41,2877276.0
2024-03-12 10:00:00,198.4,199.15,197.66,198.04,2609078.0,198.4,199.15,197.66,198.04,2609078.0
2024-03-12 10:10:00,198.06,198.55,196.49,196.98,2078800.0,198.06,198.55,196.49,196.98,2078800.0
2024-03-12 10:20:00,196.98,198.95,196.7,198.75,1889883.0,196.98,198.95,196.7,198.75,1889883.0
2024-03-12 10:30:00,198.76,199.95,198.7,199.2,2174515.0,198.76,199.95,198.7,199.2,2174515.0
2024-03-12 10:40:00,199.19,200.45,198.93,200.42,1994137.0,199.19,200.45,198.93,200.42,1994137.0
2024-03-12 10:50:00,200.39,201.29,199.75,201.29,2264889.0,200.39,201.29,199.75,201.29,2264889.0
2024-03-12 11:00:00,201.3,201.85,200.36,201.25,2184156.0,201.3,201.85,200.36,201.25,2184156.0
2024-03-12 11:10:00,201.3,201.81,200.46,200.92,1406015.0,201.3,201.81,200.46,200.92,1406015.0
2024-03-12 11:20:00,200.92,202.18,200.45,201.87,1721356.0,200.92,202.18,200.45,201.87,1721356.0
2024-03-12 11:30:00,201.86,201.92,200.53,200.68,1198296.0,201.86,201.92,200.53,200.68,1198296.0
2024-03-12 11:40:00,200.7,200.74,199.52,200.31,1689899.0,200.7,200.74,199.52,200.31,1689899.0
2024-03-12 11:50:00,200.34,200.68,200.0,200.25,839934.0,200.34,200.68,200.0,200.25,839934.0
2024-03-12 12:00:00,200.28,200.43,199.75,199.9,839197.0,200.28,200.43,199.75,199.9,839197.0
2024-03-12 12:10:00,199.89,201.28,199.88,200.66,981731.0,199.89,201.28,199.88,200.66,981731.0
2024-03-12 12:20:00,200.64,201.51,200.49,201.07,969082.0,200.64,201.51,200.49,201.07,969082.0
2024-03-12 12:30:00,201.04,201.38,200.14,200.32,818343.0,201.04,201.38,200.14,200.32,818343.0
2024-03-12 12:40:00,200.31,200.45,199.59,199.95,951243.0,200.31,200.45,199.59,199.95,951243.0
2024-03-12 12:50:00,199.93,200.01,197.98,198.85,1679380.0,199.93,200.01,197.98,198.85,1679380.0
2024-03-12 13:00:00,198.82,199.88,198.8,199.27,1154883.0,198.82,199.88,198.8,199.27,1154883.0
2024-03-12 13:10:00,199.21,200.55,199.14,200.47,1037764.0,199.21,200.55,199.14,200.47,1037764.0
2024-03-12 13:20:00,200.49,200.96,200.3,200.55,977915.0,200.49,200.96,200.3,200.55,977915.0
2024-03-12 13:30:00,200.54,201.39,200.5,201.07,830388.0,200.54,201.39,200.5,201.07,830388.0
2024-03-12 13:40:00,201.07,201.23,200.72,200.85,644056.0,201.07,201.23,200.72,200.85,644056.0
2024-03-12 13:50:00,200.88,201.03,200.31,201.02,698814.0,200.88,201.03,200.31,201.02,698814.0
2024-03-12 14:00:00,201.03,201.74,200.93,201.54,757266.0,201.03,201.74,200.93,201.54,757266.0
2024-03-12 14:10:00,201.57,201.97,201.41,201.56,804142.0,201.57,201.97,201.41,201.56,804142.0
2024-03-12 14:20:00,201.55,201.64,201.09,201.3,679840.0,201.55,201.64,201.09,201.3,679840.0
2024-03-12 14:30:00,201.3,201.6,200.86,201.24,656530.0,201.3,201.6,200.86,201.24,656530.0
2024-03-12 14:40:00,201.23,201.44,200.17,200.37,863643.0,201.23,201.44,200.17,200.37,863643.0
2024-03-12 14:50:00,200.36,201.36,200.31,201.02,745732.0,200.36,201.36,200.31,201.02,745732.0
2024-03-12 15:00:00,201.03,201.48,200.41,201.42,851828.0,201.03,201.48,200.41,201.42,851828.0
2024-03-12 15:10:00,201.4,201.67,200.98,201.28,789478.0,201.4,201.67,200.98,201.28,789478.0
2024-03-12 15:20:00,201.27,201.72,201.18,201.47,699298.0,201.27,201.72,201.18,201.47,699298.0
2024-03-12 15:30:00,201.47,201.84,201.31,201.81,835221.0,201.47,201.84,201.31,201.81,835221.0
2024-03-12 15:40:00,201.81,202.57,201.75,202.56,1142727.0,201.81,202.57,201.75,202.56,1142727.0
2024-03-12 15:50:00,202.54,202.85,202.18,202.73,2097076.0,202.54,202.85,202.18,202.73,2097076.0
2024-03-13 09:30:00,198.65,198.83,195.06,195.36,4352911.0,198.65,198.83,195.06,195.36,4352911.0
2024-03-13 09:40:00,195.43,196.3,193.56,195.13,4111635.0,195.43,196.3,193.56,195.13,4111635.0
2024-03-13 09:50:00,195.15,196.35,194.78,194.84,2955971.0,195.15,196.35,194.78,194.84,2955971.0
2024-03-13 10:00:00,194.85,195.86,193.65,195.2,2871487.0,194.85,195.86,193.65,195.2,2871487.0
2024-03-13 10:10:00,195.2,195.26,192.7,193.64,3166970.0,195.2,195.26,192.7,193.64,3166970.0
2024-03-13 10:20:00,193.66,194.36,192.94,194.03,1987026.0,193.66,194.36,192.94,194.03,1987026.0
2024-03-13 10:30:00,194.06,194.8,193.72,194.3,1522383.0,194.06,194.8,193.72,194.3,1522383.0
2024-03-13 10:40:00,194.3,195.56,194.12,194.92,1787278.0,194.3,195.56,194.12,194.92,1787278.0
2024-03-13 10:50:00,194.92,195.32,193.8,194.49,1449487.0,194.92,195.32,193.8,194.49,1449487.0
2024-03-13 11:00:00,194.51,195.9,193.8,195.86,1448985.0,194.51,195.9,193.8,195.86,1448985.0
2024-03-13 11:10:00,195.87,196.2,195.17,195.66,1503398.0,195.87,196.2,195.17,195.66,1503398.0
2024-03-13 11:20:00,195.67,195.74,194.07,194.24,1240593.0,195.67,195.74,194.07,194.24,1240593.0
2024-03-13 11:30:00,194.25,194.9,193.82,193.84,1129045.0,194.25,194.9,193.82,193.84,1129045.0
2024-03-13 11:40:00,193.83,194.18,193.45,193.73,1297629.0,193.83,194.18,193.45,193.73,1297629.0
2024-03-13 11:50:00,193.74,194.81,193.72,194.74,1041133.0,193.74,194.81,193.72,194.74,1041133.0
2024-03-13 12:00:00,194.71,195.15,194.46,195.1,1004871.0,194.71,195.15,194.46,195.1,1004871.0
2024-03-13 12:10:00,195.1,195.43,194.64,195.03,908474.0,195.1,195.43,194.64,195.03,908474.0
2024-03-13 12:20:00,195.03,195.35,194.9,195.1,675227.0,195.03,195.35,194.9,195.1,675227.0
2024-03-13 12:30:00,195.09,195.25,194.18,194.61,938953.0,195.09,195.25,194.18,194.61,938953.0
2024-03-13 12:40:00,194.6,195.25,194.59,194.97,787578.0,194.6,195.25,194.59,194.97,787578.0
2024-03-13 12:50:00,195.0,195.23,194.73,195.02,661222.0,195.0,195.23,194.73,195.02,661222.0
2024-03-13 13:00:00,195.01,196.4,194.99,196.35,1214224.0,195.01,196.4,194.99,196.35,1214224.0
2024-03-13 13:10:00,196.36,196.81,195.58,195.87,1286105.0,196.36,196.81,195.58,195.87,1286105.0
2024-03-13 13:20:00,195.9,196.2,195.65,196.15,674640.0,195.9,196.2,195.65,196.15,674640.0
2024-03-13 13:30:00,196.13,196.44,195.68,195.94,902239.0,196.13,196.44,195.68,195.94,902239.0
2024-03-13 13:40:00,195.94,196.03,194.92,194.97,926636.0,195.94,196.03,194.92,194.97,926636.0
2024-03-13 13:50:00,194.95,195.9,194.92,195.67,661104.0,194.95,195.9,194.92,195.67,661104.0
2024-03-13 14:00:00,195.65,195.81,194.66,194.69,757934.0,195.65,195.81,194.66,194.69,757934.0
2024-03-13 14:10:00,194.73,195.43,194.56,195.01,789557.0,194.73,195.43,194.56,195.01,789557.0
2024-03-13 14:20:00,195.0,195.76,194.99,195.51,661925.0,195.0,195.76,194.99,195.51,661925.0
2024-03-13 14:30:00,195.55,195.91,195.44,195.67,554506.0,195.55,195.91,195.44,195.67,554506.0
2024-03-13 14:40:00,195.66,196.27,195.66,196.13,952975.0,195.66,196.27,195.66,196.13,952975.0
2024-03-13 14:50:00,196.12,196.42,195.82,196.0,786508.0,196.12,196.42,195.82,196.0,786508.0
2024-03-13 15:00:00,195.98,196.66,195.94,196.53,930999.0,195.98,196.66,195.94,196.53,930999.0
2024-03-13 15:10:00,196.51,196.8,195.99,196.64,882066.0,196.51,196.8,195.99,196.64,882066.0
2024-03-13 15:20:00,196.64,196.79,194.45,195.0,1274258.0,196.64,196.79,194.45,195.0,1274258.0
2024-03-13 15:30:00,194.99,195.39,194.41,194.64,1128583.0,194.99,195.39,194.41,194.64,1128583.0
2024-03-13 15:40:00,194.63,195.69,194.57,195.65,1058525.0,194.63,195.69,194.57,195.65,1058525.0
2024-03-13 15:50:00,195.63,195.71,194.44,194.76,1717025.0,195.63,195.71,194.44,194.76,1717025.0
2024-03-14 09:30:00,193.08,196.93,192.31,196.4,3228293.0,193.08,196.93,192.31,196.4,3228293.0
2024-03-14 09:40:00,196.41,196.67,193.25,193.26,2621450.0,196.41,196.67,193.25,193.26,2621450.0
2024-03-14 09:50:00,193.27,193.3,190.89,191.75,3010102.0,193.27,193.3,190.89,191.75,3010102.0
2024-03-14 10:00:00,191.75,192.5,190.36,192.18,2436528.0,191.75,192.5,190.36,192.18,2436528.0
2024-03-14 10:10:00,192.21,193.87,191.9,193.01,2074374.0,192.21,193.87,191.9,193.01,2074374.0
2024-03-14 10:20:00,193.04,194.47,192.68,194.33,1804557.0,193.04,194.47,192.68,194.33,1804557.0
2024-03-14 10:30:00,194.33,195.03,193.77,194.15,1834586.0,194.33,195.03,193.77,194.15,1834586.0
2024-03-14 10:40:00,194.15,195.07,193.62,193.95,1524557.0,194.15,195.07,193.62,193.95,1524557.0
2024-03-14 10:50:00,194.01,194.85,193.31,193.61,1095000.0,194.01,194.85,193.31,193.61,1095000.0
2024-03-14 11:00:00,193.61,194.19,192.62,192.89,1207106.0,193.61,194.19,192.62,192.89,1207106.0
2024-03-14 11:10:00,192.91,193.46,192.34,192.52,1052313.0,192.91,193.46,192.34,192.52,1052313.0
2024-03-14 11:20:00,192.56,192.63,191.54,191.91,1274399.0,192.56,192.63,191.54,191.91,1274399.0
2024-03-14 11:30:00,191.91,192.95,191.72,192.68,1051962.0,191.91,192.95,191.72,192.68,1051962.0
2024-03-14 11:40:00,192.72,193.04,192.25,192.35,839789.0,192.72,193.04,192.25,192.35,839789.0
2024-03-14 11:50:00,192.37,192.87,192.17,192.51,774350.0,192.37,192.87,192.17,192.51,774350.0
2024-03-14 12:00:00,192.48,192.82,191.0,191.07,1064175.0,192.48,192.82,191.0,191.07,1064175.0
2024-03-14 12:10:00,191.06,191.62,190.87,191.17,893428.0,191.06,191.62,190.87,191.17,893428.0
2024-03-14 12:20:00,191.18,191.99,191.16,191.83,790772.0,191.18,191.99,191.16,191.83,790772.0
2024-03-14 12:30:00,191.85,192.13,191.66,191.96,812096.0,191.85,192.13,191.66,191.96,812096.0
2024-03-14 12:40:00,191.94,192.08,191.25,191.29,588492.0,191.94,192.08,191.25,191.29,588492.0
2024-03-14 12:50:00,191.31,191.67,190.41,190.77,1273209.0,191.31,191.67,190.41,190.77,1273209.0
2024-03-14 13:00:00,190.75,190.98,189.81,190.0,1515928.0,190.75,190.98,189.81,190.0,1515928.0
2024-03-14 13:10:00,189.96,190.16,188.63,188.8,1969550.0,189.96,190.16,188.63,188.8,1969550.0
2024-03-14 13:20:00,188.82,189.21,188.18,188.24,2095169.0,188.82,189.21,188.18,188.24,2095169.0
2024-03-14 13:30:00,188.24,188.83,187.48,187.91,1823681.0,188.24,188.83,187.48,187.91,1823681.0
2024-03-14 13:40:00,187.91,188.4,186.24,187.48,2927792.0,187.91,188.4,186.24,187.48,2927792.0
2024-03-14 13:50:00,187.46,188.42,186.67,188.28,2157719.0,187.46,188.42,186.67,188.28,2157719.0
2024-03-14 14:00:00,188.34,188.8,187.15,187.46,2050450.0,188.34,188.8,187.15,187.46,2050450.0
2024-03-14 14:10:00,187.45,188.16,187.04,187.22,1287973.0,187.45,188.16,187.04,187.22,1287973.0
2024-03-14 14:20:00,187.23,187.58,186.52,187.14,1572007.0,187.23,187.58,186.52,187.14,1572007.0
2024-03-14 14:30:00,187.13,187.71,186.43,186.57,1293167.0,187.13,187.71,186.43,186.57,1293167.0
2024-03-14 14:40:00,186.58,187.66,186.19,186.97,1454449.0,186.58,187.66,186.19,186.97,1454449.0
2024-03-14 14:50:00,186.99,187.0,185.46,185.49,1462855.0,186.99,187.0,185.46,185.49,1462855.0
2024-03-14 15:00:00,185.49,186.02,184.57,185.09,1910337.0,185.49,186.02,184.57,185.09,1910337.0
2024-03-14 15:10:00,185.08,185.35,184.3,185.07,1647945.0,185.08,185.35,184.3,185.07,1647945.0
2024-03-14 15:20:00,185.09,185.43,184.55,185.15,1045618.0,185.09,185.43,184.55,185.15,1045618.0
2024-03-14 15:30:00,185.13,185.45,184.03,185.36,1629116.0,185.13,185.45,184.03,185.36,1629116.0
2024-03-14 15:40:00,185.35,186.42,185.07,186.16,1994867.0,185.35,186.42,185.07,186.16,1994867.0
2024-03-14 15:50:00,186.24,187.5,186.03,187.27,2583896.0,186.24,187.5,186.03,187.27,2583896.0
2024-03-15 09:30:00,184.83,187.19,184.48,186.93,4723548.0,184.83,187.19,184.48,186.93,4723548.0
2024-03-15 09:40:00,186.9,188.59,186.77,188.12,2528001.0,186.9,188.59,186.77,188.12,2528001.0
2024-03-15 09:50:00,188.13,189.24,187.25,187.58,2818918.0,188.13,189.24,187.25,187.58,2818918.0
2024-03-15 10:00:00,187.54,188.62,186.9,188.59,2361417.0,187.54,188.62,186.9,188.59,2361417.0
2024-03-15 10:10:00,188.55,190.24,188.55,189.41,2576163.0,188.55,190.24,188.55,189.41,2576163.0
2024-03-15 10:20:00,189.43,191.44,189.26,190.77,2994652.0,189.43,191.44,189.26,190.77,2994652.0
2024-03-15 10:30:00,190.78,193.29,190.72,192.96,3420054.0,190.78,193.29,190.72,192.96,3420054.0
2024-03-15 10:40:00,192.95,193.18,191.74,192.57,2568362.0,192.95,193.18,191.74,192.57,2568362.0
2024-03-15 10:50:00,192.53,192.8,191.68,191.79,2166189.0,192.53,192.8,191.68,191.79,2166189.0
2024-03-15 11:00:00,191.84,192.1,191.07,191.66,2279782.0,191.84,192.1,191.07,191.66,2279782.0
2024-03-15 11:10:00,191.68,192.76,191.58,192.06,2028298.0,191.68,192.76,191.58,192.06,2028298.0
2024-03-15 11:20:00,192.03,192.49,190.91,191.71,1777500.0,192.03,192.49,190.91,191.71,1777500.0
2024-03-15 11:30:00,191.72,192.37,191.42,191.64,1479345.0,191.72,192.37,191.42,191.64,1479345.0
2024-03-15 11:40:00,191.67,192.94,191.57,191.96,1617270.0,191.67,192.94,191.57,191.96,1617270.0
2024-03-15 11:50:00,192.0,192.82,191.76,192.18,1153370.0,192.0,192.82,191.76,192.18,1153370.0
2024-03-15 12:00:00,192.15,193.05,191.86,192.11,1725907.0,192.15,193.05,191.86,192.11,1725907.0
2024-03-15 12:10:00,192.12,192.3,191.3,192.02,1756071.0,192.12,192.3,191.3,192.02,1756071.0
2024-03-15 12:20:00,192.02,192.35,191.57,192.1,1397783.0,192.02,192.35,191.57,192.1,1397783.0
2024-03-15 12:30:00,192.1,192.77,192.0,192.56,1109269.0,192.1,192.77,192.0,192.56,1109269.0
2024-03-15 12:40:00,192.58,193.44,192.27,192.83,1402411.0,192.58,193.44,192.27,192.83,1402411.0
2024-03-15 12:50:00,192.82,192.96,191.35,191.58,1545767.0,192.82,192.96,191.35,191.58,1545767.0
2024-03-15 13:00:00,191.55,192.65,191.22,192.37,1455982.0,191.55,192.65,191.22,192.37,1455982.0
2024-03-15 13:10:00,192.35,193.14,192.04,192.9,1342458.0,192.35,193.14,192.04,192.9,1342458.0
2024-03-15 13:20:00,192.93,193.54,192.8,192.81,1441666.0,192.93,193.54,192.8,192.81,1441666.0
2024-03-15 13:30:00,192.83,193.8,192.82,193.78,1121882.0,192.83,193.8,192.82,193.78,1121882.0
2024-03-15 13:40:00,193.77,193.78,192.64,192.65,1399431.0,193.77,193.78,192.64,192.65,1399431.0
2024-03-15 13:50:00,192.67,193.47,192.51,193.26,1451326.0,192.67,193.47,192.51,193.26,1451326.0
2024-03-15 14:00:00,193.3,193.78,193.03,193.5,1145324.0,193.3,193.78,193.03,193.5,1145324.0
2024-03-15 14:10:00,193.5,193.75,192.21,192.51,1081867.0,193.5,193.75,192.21,192.51,1081867.0
2024-03-15 14:20:00,192.5,192.55,191.77,192.36,1146505.0,192.5,192.55,191.77,192.36,1146505.0
2024-03-15 14:30:00,192.36,192.88,192.24,192.57,1128686.0,192.36,192.88,192.24,192.57,1128686.0
2024-03-15 14:40:00,192.57,193.08,192.25,192.33,923768.0,192.57,193.08,192.25,192.33,923768.0
2024-03-15 14:50:00,192.32,193.11,192.27,192.86,890104.0,192.32,193.11,192.27,192.86,890104.0
2024-03-15 15:00:00,192.88,193.38,192.46,192.46,1001224.0,192.88,193.38,192.46,192.46,1001224.0
2024-03-15 15:10:00,192.48,193.08,192.36,192.68,1090981.0,192.48,193.08,192.36,192.68,1090981.0
2024-03-15 15:20:00,192.68,193.09,192.11,192.91,1211912.0,192.68,193.09,192.11,192.91,1211912.0
2024-03-15 15:30:00,192.92,193.12,192.1,192.52,1101490.0,192.92,193.12,192.1,192.52,1101490.0
2024-03-15 15:40:00,192.51,193.05,192.28,192.39,1216436.0,192.51,193.05,192.28,192.39,1216436.0
2024-03-15 15:50:00,192.39,192.42,190.55,191.1,3120541.0,192.39,192.42,190.55,191.1,3120541.0
2024-03-18 09:30:00,193.26,193.5,190.45,191.32,3747553.0,193.26,193.5,190.45,191.32,3747553.0
2024-03-18 09:40:00,191.33,192.06,190.76,191.63,2242655.0,191.33,192.06,190.76,191.63,2242655.0
2024-03-18 09:50:00,191.63,191.83,188.56,188.56,2794628.0,191.63,191.83,188.56,188.56,2794628.0
2024-03-18 10:00:00,188.57,190.75,188.05,190.72,2200865.0,188.57,190.75,188.05,190.72,2200865.0
2024-03-18 10:10:00,190.73,191.74,190.0,190.06,2391553.0,190.73,191.74,190.0,190.06,2391553.0
2024-03-18 10:20:00,190.06,191.92,189.74,191.8,1968829.0,190.06,191.92,189.74,191.8,1968829.0
2024-03-18 10:30:00,191.81,192.71,191.22,192.56,1845231.0,191.81,192.71,191.22,192.56,1845231.0
2024-03-18 10:40:00,192.55,193.44,192.49,193.15,1668694.0,192.55,193.44,192.49,193.15,1668694.0
2024-03-18 10:50:00,193.17,193.29,191.99,192.31,1208585.0,193.17,193.29,191.99,192.31,1208585.0
2024-03-18 11:00:00,192.34,192.55,190.9,190.98,1387985.0,192.34,192.55,190.9,190.98,1387985.0
2024-03-18 11:10:00,191.0,191.11,189.43,190.1,1460150.0,191.0,191.11,189.43,190.1,1460150.0
2024-03-18 11:20:00,190.09,190.55,189.88,190.52,912055.0,190.09,190.55,189.88,190.52,912055.0
2024-03-18 11:30:00,190.55,191.1,189.73,191.0,1005457.0,190.55,191.1,189.73,191.0,1005457.0
2024-03-18 11:40:00,190.99,191.94,190.88,191.54,1108598.0,190.99,191.94,190.88,191.54,1108598.0
2024-03-18 11:50:00,191.54,191.88,190.75,191.72,977709.0,191.54,191.88,190.75,191.72,977709.0
2024-03-18 12:00:00,191.74,192.39,190.9,192.32,1089870.0,191.74,192.39,190.9,192.32,1089870.0
2024-03-18 12:10:00,192.32,192.72,192.02,192.13,876459.0,192.32,192.72,192.02,192.13,876459.0
2024-03-18 12:20:00,192.14,192.44,191.56,191.67,839260.0,192.14,192.44,191.56,191.67,839260.0
2024-03-18 12:30:00,191.66,191.84,190.95,191.61,960247.0,191.66,191.84,190.95,191.61,960247.0
2024-03-18 12:40:00,191.61,192.05,191.29,191.3,767652.0,191.61,192.05,191.29,191.3,767652.0
2024-03-18 12:50:00,191.34,191.4,190.14,190.45,927168.0,191.34,191.4,190.14,190.45,927168.0
2024-03-18 13:00:00,190.46,191.05,190.11,190.88,677813.0,190.46,191.05,190.11,190.88,677813.0
2024-03-18 13:10:00,190.88,191.67,190.79,191.64,702851.0,190.88,191.67,190.79,191.64,702851.0
2024-03-18 13:20:00,191.64,192.31,191.62,191.88,879226.0,191.64,192.31,191.62,191.88,879226.0
2024-03-18 13:30:00,191.88,192.11,191.25,191.29,643540.0,191.88,192.11,191.25,191.29,643540.0
2024-03-18 13:40:00,191.29,191.91,191.15,191.81,632711.0,191.29,191.91,191.15,191.81,632711.0
2024-03-18 13:50:00,191.81,192.0,191.35,191.87,636701.0,191.81,192.0,191.35,191.87,636701.0
2024-03-18 14:00:00,191.88,192.42,191.34,192.24,837127.0,191.88,192.42,191.34,192.24,837127.0
2024-03-18 14:10:00,192.25,192.69,192.0,192.24,785410.0,192.25,192.69,192.0,192.24,785410.0
2024-03-18 14:20:00,192.25,192.45,191.91,192.35,556461.0,192.25,192.45,191.91,192.35,556461.0
2024-03-18 14:30:00,192.37,192.55,192.04,192.2,602373.0,192.37,192.55,192.04,192.2,602373.0
2024-03-18 14:40:00,192.19,192.19,191.54,192.05,591960.0,192.19,192.19,191.54,192.05,591960.0
2024-03-18 14:50:00,192.03,192.05,191.62,191.9,439084.0,192.03,192.05,191.62,191.9,439084.0
2024-03-18 15:00:00,191.89,192.47,191.58,192.26,622989.0,191.89,192.47,191.58,192.26,622989.0
2024-03-18 15:10:00,192.27,192.4,191.78,192.07,545067.0,192.27,192.4,191.78,192.07,545067.0
2024-03-18 15:20:00,192.07,192.37,191.85,191.93,689195.0,192.07,192.37,191.85,191.93,689195.0
2024-03-18 15:30:00,191.93,192.41,191.64,191.67,656666.0,191.93,192.41,191.64,191.67,656666.0
2024-03-18 15:40:00,191.68,191.74,191.3,191.46,868861.0,191.68,191.74,191.3,191.46,868861.0
2024-03-18 15:50:00,191.45,191.45,190.47,190.62,1751272.0,191.45,191.45,190.47,190.62,1751272.0
2024-03-19 09:30:00,183.15,185.62,181.0,181.92,4397949.0,183.15,185.62,181.0,181.92,4397949.0
2024-03-19 09:40:00,181.94,182.12,180.28,181.0,3167257.0,181.94,182.12,180.28,181.0,3167257.0
2024-03-19 09:50:00,180.98,181.65,180.29,180.5,2581694.0,180.98,181.65,180.29,180.5,2581694.0
2024-03-19 10:00:00,180.46,181.41,179.47,180.38,2861768.0,180.46,181.41,179.47,180.38,2861768.0
2024-03-19 10:10:00,180.38,180.73,178.66,178.76,2307915.0,180.38,180.73,178.66,178.76,2307915.0
2024-03-19 10:20:00,178.73,178.9,177.5,177.63,3245887.0,178.73,178.9,177.5,177.63,3245887.0
2024-03-19 10:30:00,177.63,178.97,177.36,178.44,2536447.0,177.63,178.97,177.36,178.44,2536447.0
2024-03-19 10:40:00,178.45,179.36,178.43,179.27,1861796.0,178.45,179.36,178.43,179.27,1861796.0
2024-03-19 10:50:00,179.28,179.61,177.62,177.8,1959532.0,179.28,179.61,177.62,177.8,1959532.0
2024-03-19 11:00:00,177.83,179.1,177.79,178.77,1431260.0,177.83,179.1,177.79,178.77,1431260.0
2024-03-19 11:10:00,178.77,178.92,178.03,178.3,1544199.0,178.77,178.92,178.03,178.3,1544199.0
2024-03-19 11:20:00,178.31,178.33,177.4,178.18,1921812.0,178.31,178.33,177.4,178.18,1921812.0
2024-03-19 11:30:00,178.21,179.32,178.0,178.63,1639510.0,178.21,179.32,178.0,178.63,1639510.0
2024-03-19 11:40:00,178.64,178.78,178.0,178.04,1308870.0,178.64,178.78,178.0,178.04,1308870.0
2024-03-19 11:50:00,178.02,178.58,177.73,178.58,1327090.0,178.02,178.58,177.73,178.58,1327090.0
2024-03-19 12:00:00,178.54,179.11,178.38,178.83,1165549.0,178.54,179.11,178.38,178.83,1165549.0
2024-03-19 12:10:00,178.82,179.7,178.51,179.38,1270004.0,178.82,179.7,178.51,179.38,1270004.0
2024-03-19 12:20:00,179.39,180.24,179.37,179.93,1388259.0,179.39,180.24,179.37,179.93,1388259.0
2024-03-19 12:30:00,179.94,180.78,179.9,180.41,1802277.0,179.94,180.78,179.9,180.41,1802277.0
2024-03-19 12:40:00,180.43,181.33,180.3,181.23,1410206.0,180.43,181.33,180.3,181.23,1410206.0
2024-03-19 12:50:00,181.22,181.95,180.95,181.1,1826233.0,181.22,181.95,180.95,181.1,1826233.0
2024-03-19 13:00:00,181.11,182.22,181.1,181.17,1441937.0,181.11,182.22,181.1,181.17,1441937.0
2024-03-19 13:10:00,181.19,181.62,180.76,181.04,1154353.0,181.19,181.62,180.76,181.04,1154353.0
2024-03-19 13:20:00,181.04,181.37,180.82,181.07,916458.0,181.04,181.37,180.82,181.07,916458.0
2024-03-19 13:30:00,181.09,182.03,181.09,181.77,1177497.0,181.09,182.03,181.09,181.77,1177497.0
2024-03-19 13:40:00,181.77,182.23,181.32,182.0,1055094.0,181.77,182.23,181.32,182.0,1055094.0
2024-03-19 13:50:00,182.03,182.22,181.48,182.2,973016.0,182.03,182.22,181.48,182.2,973016.0
2024-03-19 14:00:00,182.22,182.28,181.86,182.03,878272.0,182.22,182.28,181.86,182.03,878272.0
2024-03-19 14:10:00,182.0,183.2,181.99,182.92,1306602.0,182.0,183.2,181.99,182.92,1306602.0
2024-03-19 14:20:00,182.92,183.18,182.4,182.65,934585.0,182.92,183.18,182.4,182.65,934585.0
2024-03-19 14:30:00,182.67,183.3,182.64,182.89,976858.0,182.67,183.3,182.64,182.89,976858.0
2024-03-19 14:40:00,182.91,183.3,182.75,183.0,1032955.0,182.91,183.3,182.75,183.0,1032955.0
2024-03-19 14:50:00,182.99,183.07,181.98,182.42,1145248.0,182.99,183.07,181.98,182.42,1145248.0
2024-03-19 15:00:00,182.4,182.61,180.91,180.94,1400152.0,182.4,182.61,180.91,180.94,1400152.0
2024-03-19 15:10:00,180.95,181.4,180.15,180.81,1491354.0,180.95,181.4,180.15,180.81,1491354.0
2024-03-19 15:20:00,180.81,180.85,179.91,180.09,1463232.0,180.81,180.85,179.91,180.09,1463232.0
2024-03-19 15:30:00,180.1,180.39,179.5,180.33,1778773.0,180.1,180.39,179.5,180.33,1778773.0
2024-03-19 15:40:00,180.32,181.37,180.01,181.31,1710313.0,180.32,181.37,180.01,181.31,1710313.0
2024-03-19 15:50:00,181.32,181.7,181.14,181.38,1999854.0,181.32,181.7,181.14,181.38,1999854.0
2024-03-20 09:30:00,181.89,182.68,180.52,180.73,2489389.0,181.89,182.68,180.52,180.73,2489389.0
2024-03-20 09:40:00,180.72,181.29,179.4,179.9,1753352.0,180.72,181.29,179.4,179.9,1753352.0
2024-03-20 09:50:00,179.92,181.47,179.91,181.26,2022863.0,179.92,181.47,179.91,181.26,2022863.0
2024-03-20 10:00:00,181.31,181.84,180.15,180.23,1884173.0,181.31,181.84,180.15,180.23,1884173.0
2024-03-20 10:10:00,180.25,180.66,180.0,180.08,1340163.0,180.25,180.66,180.0,180.08,1340163.0
2024-03-20 10:20:00,180.08,181.28,180.08,180.86,1299589.0,180.08,181.28,180.08,180.86,1299589.0
2024-03-20 10:30:00,180.87,181.09,179.26,179.62,1854912.0,180.87,181.09,179.26,179.62,1854912.0
2024-03-20 10:40:00,179.64,180.05,179.14,179.54,1175061.0,179.64,180.05,179.14,179.54,1175061.0
2024-03-20 10:50:00,179.52,180.43,179.52,180.0,1232473.0,179.52,180.43,179.52,180.0,1232473.0
2024-03-20 11:00:00,180.0,180.79,179.84,180.39,1109113.0,180.0,180.79,179.84,180.39,1109113.0
2024-03-20 11:10:00,180.39,180.5,179.68,179.84,975699.0,180.39,180.5,179.68,179.84,975699.0
2024-03-20 11:20:00,179.85,180.09,179.46,179.82,1002967.0,179.85,180.09,179.46,179.82,1002967.0
2024-03-20 11:30:00,179.83,180.08,179.23,179.27,703552.0,179.83,180.08,179.23,179.27,703552.0
2024-03-20 11:40:00,179.27,179.31,178.09,178.45,1718055.0,179.27,179.31,178.09,178.45,1718055.0
2024-03-20 11:50:00,178.46,178.63,177.89,178.55,1337153.0,178.46,178.63,177.89,178.55,1337153.0
2024-03-20 12:00:00,178.53,178.62,177.61,177.74,1149031.0,178.53,178.62,177.61,177.74,1149031.0
2024-03-20 12:10:00,177.75,177.8,175.81,176.23,3040543.0,177.75,177.8,175.81,176.23,3040543.0
2024-03-20 12:20:00,176.22,176.35,174.68,174.7,3042480.0,176.22,176.35,174.68,174.7,3042480.0
2024-03-20 12:30:00,174.69,175.45,174.24,175.26,2511425.0,174.69,175.45,174.24,175.26,2511425.0
2024-03-20 12:40:00,175.28,175.69,174.58,175.32,1778867.0,175.28,175.69,174.58,175.32,1778867.0
2024-03-20 12:50:00,175.32,175.6,174.81,175.24,1364590.0,175.32,175.6,174.81,175.24,1364590.0
2024-03-20 13:00:00,175.28,176.0,175.06,175.67,1365636.0,175.28,176.0,175.06,175.67,1365636.0
2024-03-20 13:10:00,175.69,175.94,174.39,174.94,1629363.0,175.69,175.94,174.39,174.94,1629363.0
2024-03-20 13:20:00,174.94,175.16,174.54,174.95,1095292.0,174.94,175.16,174.54,174.95,1095292.0
2024-03-20 13:30:00,174.97,175.07,174.0,174.36,1662355.0,174.97,175.07,174.0,174.36,1662355.0
2024-03-20 13:40:00,174.34,175.26,174.16,175.17,1132451.0,174.34,175.26,174.16,175.17,1132451.0
2024-03-20 13:50:00,175.19,175.67,175.06,175.43,993868.0,175.19,175.67,175.06,175.43,993868.0
2024-03-20 14:00:00,175.45,177.42,175.4,176.04,3137308.0,175.45,177.42,175.4,176.04,3137308.0
2024-03-20 14:10:00,176.04,176.82,175.94,176.17,1691100.0,176.04,176.82,175.94,176.17,1691100.0
2024-03-20 14:20:00,176.19,177.48,176.0,177.29,1362741.0,176.19,177.48,176.0,177.29,1362741.0
2024-03-20 14:30:00,177.32,177.63,175.3,176.97,2144784.0,177.32,177.63,175.3,176.97,2144784.0
2024-03-20 14:40:00,176.98,178.08,176.44,177.99,2053972.0,176.98,178.08,176.44,177.99,2053972.0
2024-03-20 14:50:00,177.95,178.58,177.46,178.32,1604473.0,177.95,178.58,177.46,178.32,1604473.0
2024-03-20 15:00:00,178.34,179.75,178.32,179.45,1898472.0,178.34,179.75,178.32,179.45,1898472.0
2024-03-20 15:10:00,179.44,179.77,178.81,179.68,1517393.0,179.44,179.77,178.81,179.68,1517393.0
2024-03-20 15:20:00,179.68,179.96,179.2,179.68,1377386.0,179.68,179.96,179.2,179.68,1377386.0
2024-03-20 15:30:00,179.69,180.33,179.49,179.66,1929978.0,179.69,180.33,179.49,179.66,1929978.0
2024-03-20 15:40:00,179.69,179.92,178.78,178.94,1521044.0,179.69,179.92,178.78,178.94,1521044.0
2024-03-20 15:50:00,178.92,179.77,178.78,179.74,2026115.0,178.92,179.77,178.78,179.74,2026115.0
2024-03-21 09:30:00,185.95,187.69,182.03,183.06,4623614.0,185.95,187.69,182.03,183.06,4623614.0
2024-03-21 09:40:00,183.06,183.49,180.96,181.02,3054046.0,183.06,183.49,180.96,181.02,3054046.0
2024-03-21 09:50:00,181.04,181.71,180.29,180.69,2667061.0,181.04,181.71,180.29,180.69,2667061.0
2024-03-21 10:00:00,180.66,181.38,180.11,181.2,2556577.0,180.66,181.38,180.11,181.2,2556577.0
2024-03-21 10:10:00,181.18,181.93,180.68,181.47,2503362.0,181.18,181.93,180.68,181.47,2503362.0
2024-03-21 10:20:00,181.46,181.9,179.61,179.66,2219595.0,181.46,181.9,179.61,179.66,2219595.0
2024-03-21 10:30:00,179.68,179.82,178.2,178.39,3093848.0,179.68,179.82,178.2,178.39,3093848.0
2024-03-21 10:40:00,178.36,179.36,177.66,179.3,2458708.0,178.36,179.36,177.66,179.3,2458708.0
2024-03-21 10:50:00,179.29,179.79,178.77,178.98,1657540.0,179.29,179.79,178.77,178.98,1657540.0
2024-03-21 11:00:00,179.0,179.79,178.57,179.1,1629831.0,179.0,179.79,178.57,179.1,1629831.0
2024-03-21 11:10:00,179.11,180.04,179.01,180.01,1532711.0,179.11,180.04,179.01,180.01,1532711.0
2024-03-21 11:20:00,180.01,180.77,179.97,180.71,1506970.0,180.01,180.77,179.97,180.71,1506970.0
2024-03-21 11:30:00,180.72,180.98,180.42,180.91,1572278.0,180.72,180.98,180.42,180.91,1572278.0
2024-03-21 11:40:00,180.92,181.57,180.6,181.53,1357201.0,180.92,181.57,180.6,181.53,1357201.0
2024-03-21 11:50:00,181.55,181.8,181.08,181.14,1365117.0,181.55,181.8,181.08,181.14,1365117.0
2024-03-21 12:00:00,181.17,181.84,180.78,181.43,1276904.0,181.17,181.84,180.78,181.43,1276904.0
2024-03-21 12:10:00,181.43,182.12,181.32,181.81,1310416.0,181.43,182.12,181.32,181.81,1310416.0
2024-03-21 12:20:00,181.8,181.94,181.21,181.46,1177349.0,181.8,181.94,181.21,181.46,1177349.0
2024-03-21 12:30:00,181.46,182.28,181.22,182.26,1218101.0,181.46,182.28,181.22,182.26,1218101.0
2024-03-21 12:40:00,182.28,182.5,181.74,181.75,1327021.0,182.28,182.5,181.74,181.75,1327021.0
2024-03-21 12:50:00,181.78,182.23,181.72,181.81,1026070.0,181.78,182.23,181.72,181.81,1026070.0
2024-03-21 13:00:00,181.8,181.93,181.12,181.19,1087047.0,181.8,181.93,181.12,181.19,1087047.0
2024-03-21 13:10:00,181.2,181.55,180.82,180.9,813812.0,181.2,181.55,180.82,180.9,813812.0
2024-03-21 13:20:00,180.9,181.08,180.64,181.03,673160.0,180.9,181.08,180.64,181.03,673160.0
2024-03-21 13:30:00,181.02,181.08,180.6,181.06,936838.0,181.02,181.08,180.6,181.06,936838.0
2024-03-21 13:40:00,181.07,181.26,180.55,180.7,826435.0,181.07,181.26,180.55,180.7,826435.0
2024-03-21 13:50:00,180.67,180.76,179.77,179.91,1093760.0,180.67,180.76,179.77,179.91,1093760.0
2024-03-21 14:00:00,179.91,179.99,179.02,179.19,1548978.0,179.91,179.99,179.02,179.19,1548978.0
2024-03-21 14:10:00,179.17,179.74,179.02,179.59,1030072.0,179.17,179.74,179.02,179.59,1030072.0
2024-03-21 14:20:00,179.64,180.15,179.62,180.02,932780.0,179.64,180.15,179.62,180.02,932780.0
2024-03-21 14:30:00,180.0,180.07,179.01,179.23,1134679.0,180.0,180.07,179.01,179.23,1134679.0
2024-03-21 14:40:00,179.25,180.03,178.86,179.86,1239941.0,179.25,180.03,178.86,179.86,1239941.0
2024-03-21 14:50:00,179.82,180.01,179.35,179.88,807922.0,179.82,180.01,179.35,179.88,807922.0
2024-03-21 15:00:00,179.89,180.01,179.64,179.89,732116.0,179.89,180.01,179.64,179.89,732116.0
2024-03-21 15:10:00,179.91,180.37,179.8,180.22,772324.0,179.91,180.37,179.8,180.22,772324.0
2024-03-21 15:20:00,180.22,180.28,179.59,179.88,907210.0,180.22,180.28,179.59,179.88,907210.0
2024-03-21 15:30:00,179.87,180.08,179.32,179.61,882779.0,179.87,180.08,179.32,179.61,882779.0
2024-03-21 15:40:00,179.61,179.76,179.15,179.3,722364.0,179.61,179.76,179.15,179.3,722364.0
2024-03-21 15:50:00,179.3,179.7,178.56,178.65,1651959.0,179.3,179.7,178.56,178.65,1651959.0
2024-03-22 09:30:00,177.33,179.14,176.65,177.56,2863789.0,177.33,179.14,176.65,177.56,2863789.0
2024-03-22 09:40:00,177.58,178.56,175.58,175.76,2524528.0,177.58,178.56,175.58,175.76,2524528.0
2024-03-22 09:50:00,175.75,176.52,175.24,175.96,2079656.0,175.75,176.52,175.24,175.96,2079656.0
2024-03-22 10:00:00,175.97,176.48,175.09,175.09,2090738.0,175.97,176.48,175.09,175.09,2090738.0
2024-03-22 10:10:00,175.12,176.44,175.05,176.25,2011409.0,175.12,176.44,175.05,176.25,2011409.0
2024-03-22 10:20:00,176.28,176.91,175.88,176.71,1759080.0,176.28,176.91,175.88,176.71,1759080.0
2024-03-22 10:30:00,176.73,176.75,175.66,175.97,1244989.0,176.73,176.75,175.66,175.97,1244989.0
2024-03-22 10:40:00,175.95,176.04,175.55,175.93,1031747.0,175.95,176.04,175.55,175.93,1031747.0
2024-03-22 10:50:00,175.94,176.9,175.66,176.07,1529945.0,175.94,176.9,175.66,176.07,1529945.0
2024-03-22 11:00:00,176.07,177.48,175.89,177.45,1440248.0,176.07,177.48,175.89,177.45,1440248.0
2024-03-22 11:10:00,177.46,177.77,177.02,177.28,1152587.0,177.46,177.77,177.02,177.28,1152587.0
2024-03-22 11:20:00,177.27,178.0,177.14,177.83,1225561.0,177.27,178.0,177.14,177.83,1225561.0
2024-03-22 11:30:00,177.86,178.4,177.32,177.49,1334176.0,177.86,178.4,177.32,177.49,1334176.0
2024-03-22 11:40:00,177.49,177.69,177.21,177.23,883668.0,177.49,177.69,177.21,177.23,883668.0
2024-03-22 11:50:00,177.22,177.65,177.15,177.29,734256.0,177.22,177.65,177.15,177.29,734256.0
2024-03-22 12:00:00,177.28,177.3,176.75,177.05,898783.0,177.28,177.3,176.75,177.05,898783.0
2024-03-22 12:10:00,177.04,177.36,176.71,177.34,764211.0,177.04,177.36,176.71,177.34,764211.0
2024-03-22 12:20:00,177.36,177.6,176.97,177.53,791189.0,177.36,177.6,176.97,177.53,791189.0
2024-03-22 12:30:00,177.54,177.66,177.16,177.55,807416.0,177.54,177.66,177.16,177.55,807416.0
2024-03-22 12:40:00,177.55,178.25,177.55,178.07,905042.0,177.55,178.25,177.55,178.07,905042.0
2024-03-22 12:50:00,178.09,179.2,178.02,178.97,1249790.0,178.09,179.2,178.02,178.97,1249790.0
2024-03-22 13:00:00,178.97,179.61,178.92,179.3,1321595.0,178.97,179.61,178.92,179.3,1321595.0
2024-03-22 13:10:00,179.27,179.93,179.27,179.76,1138470.0,179.27,179.93,179.27,179.76,1138470.0
2024-03-22 13:20:00,179.77,180.23,179.32,180.08,1406590.0,179.77,180.23,179.32,180.08,1406590.0
2024-03-22 13:30:00,180.08,180.49,180.0,180.42,1043107.0,180.08,180.49,180.0,180.42,1043107.0
2024-03-22 13:40:00,180.42,180.76,180.08,180.61,1147582.0,180.42,180.76,180.08,180.61,1147582.0
2024-03-22 13:50:00,180.64,180.7,180.06,180.16,754685.0,180.64,180.7,180.06,180.16,754685.0
2024-03-22 14:00:00,180.14,180.32,179.51,179.58,987256.0,180.14,180.32,179.51,179.58,987256.0
2024-03-22 14:10:00,179.58,179.94,179.41,179.64,885570.0,179.58,179.94,179.41,179.64,885570.0
2024-03-22 14:20:00,179.64,179.84,179.23,179.82,832602.0,179.64,179.84,179.23,179.82,832602.0
2024-03-22 14:30:00,179.82,180.16,179.57,179.89,743025.0,179.82,180.16,179.57,179.89,743025.0
2024-03-22 14:40:00,179.85,179.96,179.51,179.61,643442.0,179.85,179.96,179.51,179.61,643442.0
2024-03-22 14:50:00,179.6,180.08,179.41,179.99,745695.0,179.6,180.08,179.41,179.99,745695.0
2024-03-22 15:00:00,179.98,179.99,179.44,179.84,726615.0,179.98,179.99,179.44,179.84,726615.0
2024-03-22 15:10:00,179.83,179.88,178.96,179.27,993521.0,179.83,179.88,178.96,179.27,993521.0
2024-03-22 15:20:00,179.28,179.42,179.02,179.26,653138.0,179.28,179.42,179.02,179.26,653138.0
2024-03-22 15:30:00,179.26,179.64,179.11,179.62,882387.0,179.26,179.64,179.11,179.62,882387.0
2024-03-22 15:40:00,179.62,180.0,179.46,179.83,1052565.0,179.62,180.0,179.46,179.83,1052565.0
2024-03-22 15:50:00,179.86,180.1,179.55,179.6,1616860.0,179.86,180.1,179.55,179.6,1616860.0
2024-03-25 09:30:00,172.87,176.43,172.0,175.65,4672278.0,172.87,176.43,172.0,175.65,4672278.0
2024-03-25 09:40:00,175.65,176.99,174.58,176.86,3052990.0,175.65,176.99,174.58,176.86,3052990.0
2024-03-25 09:50:00,176.86,177.42,176.39,176.9,2044163.0,176.86,177.42,176.39,176.9,2044163.0
2024-03-25 10:00:00,176.85,178.75,176.51,178.37,2374129.0,176.85,178.75,176.51,178.37,2374129.0
2024-03-25 10:10:00,178.37,180.07,178.36,179.26,2816766.0,178.37,180.07,178.36,179.26,2816766.0
2024-03-25 10:20:00,179.27,180.25,178.16,178.48,2452575.0,179.27,180.25,178.16,178.48,2452575.0
2024-03-25 10:30:00,178.49,179.46,178.24,179.03,1718884.0,178.49,179.46,178.24,179.03,1718884.0
2024-03-25 10:40:00,179.03,179.65,178.9,179.49,1371737.0,179.03,179.65,178.9,179.49,1371737.0
2024-03-25 10:50:00,179.46,181.2,179.46,180.82,2361471.0,179.46,181.2,179.46,180.82,2361471.0
2024-03-25 11:00:00,180.81,182.0,180.7,181.34,2215472.0,180.81,182.0,180.7,181.34,2215472.0
2024-03-25 11:10:00,181.33,182.35,181.23,181.94,1950700.0,181.33,182.35,181.23,181.94,1950700.0
2024-03-25 11:20:00,181.93,182.59,181.32,181.5,1998450.0,181.93,182.59,181.32,181.5,1998450.0
2024-03-25 11:30:00,181.47,182.35,181.02,182.32,1545052.0,181.47,182.35,181.02,182.32,1545052.0
2024-03-25 11:40:00,182.33,182.8,181.56,181.8,1788489.0,182.33,182.8,181.56,181.8,1788489.0
2024-03-25 11:50:00,181.8,181.84,180.76,180.83,1238208.0,181.8,181.84,180.76,180.83,1238208.0
2024-03-25 12:00:00,180.83,180.86,179.44,179.49,1554066.0,180.83,180.86,179.44,179.49,1554066.0
2024-03-25 12:10:00,179.49,180.29,179.44,180.13,1332537.0,179.49,180.29,179.44,180.13,1332537.0
2024-03-25 12:20:00,180.09,180.33,179.62,179.82,1100684.0,180.09,180.33,179.62,179.82,1100684.0
2024-03-25 12:30:00,179.82,180.0,179.54,179.6,837095.0,179.82,180.0,179.54,179.6,837095.0
2024-03-25 12:40:00,179.63,180.19,179.56,179.86,836583.0,179.63,180.19,179.56,179.86,836583.0
2024-03-25 12:50:00,179.89,180.36,179.41,179.97,1233321.0,179.89,180.36,179.41,179.97,1233321.0
2024-03-25 13:00:00,179.96,180.29,179.55,179.86,869267.0,179.96,180.29,179.55,179.86,869267.0
2024-03-25 13:10:00,179.85,180.19,179.61,179.91,838097.0,179.85,180.19,179.61,179.91,838097.0
2024-03-25 13:20:00,179.92,180.67,179.9,180.24,1069634.0,179.92,180.67,179.9,180.24,1069634.0
2024-03-25 13:30:00,180.23,180.6,180.07,180.25,831847.0,180.23,180.6,180.07,180.25,831847.0
2024-03-25 13:40:00,180.25,180.6,179.75,179.92,818162.0,180.25,180.6,179.75,179.92,818162.0
2024-03-25 13:50:00,179.91,180.33,179.71,180.31,755132.0,179.91,180.33,179.71,180.31,755132.0
2024-03-25 14:00:00,180.29,180.44,180.02,180.42,648323.0,180.29,180.44,180.02,180.42,648323.0
2024-03-25 14:10:00,180.42,180.84,180.34,180.69,934009.0,180.42,180.84,180.34,180.69,934009.0
2024-03-25 14:20:00,180.68,180.96,180.1,180.2,915591.0,180.68,180.96,180.1,180.2,915591.0
2024-03-25 14:30:00,180.17,180.27,179.56,179.95,790008.0,180.17,180.27,179.56,179.95,790008.0
2024-03-25 14:40:00,179.94,180.16,179.75,179.9,874151.0,179.94,180.16,179.75,179.9,874151.0
2024-03-25 14:50:00,179.91,180.24,179.85,179.97,664919.0,179.91,180.24,179.85,179.97,664919.0
2024-03-25 15:00:00,179.96,180.02,178.81,178.91,1466744.0,179.96,180.02,178.81,178.91,1466744.0
2024-03-25 15:10:00,178.9,179.15,178.4,178.97,1321955.0,178.9,179.15,178.4,178.97,1321955.0
2024-03-25 15:20:00,178.95,179.03,178.4,178.73,1130273.0,178.95,179.03,178.4,178.73,1130273.0
2024-03-25 15:30:00,178.74,179.3,178.69,179.05,1069519.0,178.74,179.3,178.69,179.05,1069519.0
2024-03-25 15:40:00,179.06,179.39,178.85,178.85,984908.0,179.06,179.39,178.85,178.85,984908.0
2024-03-25 15:50:00,178.86,178.97,178.25,178.6,1822367.0,178.86,178.97,178.25,178.6,1822367.0
2024-03-26 09:30:00,179.67,180.5,178.46,178.96,2824396.0,179.67,180.5,178.46,178.96,2824396.0
2024-03-26 09:40:00,179.01,179.26,177.0,178.02,2363447.0,179.01,179.26,177.0,178.02,2363447.0
2024-03-26 09:50:00,178.0,178.1,176.82,177.8,1738019.0,178.0,178.1,176.82,177.8,1738019.0
2024-03-26 10:00:00,177.82,178.92,177.72,178.09,1791884.0,177.82,178.92,177.72,178.09,1791884.0
2024-03-26 10:10:00,178.09,178.23,177.26,178.16,1453226.0,178.09,178.23,177.26,178.16,1453226.0
2024-03-26 10:20:00,178.16,178.44,177.05,177.14,1708474.0,178.16,178.44,177.05,177.14,1708474.0
2024-03-26 10:30:00,177.13,177.81,176.76,177.62,1725040.0,177.13,177.81,176.76,177.62,1725040.0
2024-03-26 10:40:00,177.6,177.6,176.33,176.99,1601894.0,177.6,177.6,176.33,176.99,1601894.0
2024-03-26 10:50:00,176.97,177.93,176.69,177.84,1308259.0,176.97,177.93,176.69,177.84,1308259.0
2024-03-26 11:00:00,177.84,180.68,177.78,180.68,2020301.0,177.84,180.68,177.78,180.68,2020301.0
2024-03-26 11:10:00,180.68,182.34,180.2,181.17,3774176.0,180.68,182.34,180.2,181.17,3774176.0
2024-03-26 11:20:00,181.18,182.0,180.88,181.16,1722504.0,181.18,182.0,180.88,181.16,1722504.0
2024-03-26 11:30:00,181.19,181.68,180.78,180.98,1458250.0,181.19,181.68,180.78,180.98,1458250.0
2024-03-26 11:40:00,180.97,181.19,180.47,180.64,1314039.0,180.97,181.19,180.47,180.64,1314039.0
2024-03-26 11:50:00,180.65,181.89,180.61,181.79,1101081.0,180.65,181.89,180.61,181.79,1101081.0
2024-03-26 12:00:00,181.77,182.6,181.76,182.14,1699681.0,181.77,182.6,181.76,182.14,1699681.0
2024-03-26 12:10:00,182.15,182.57,181.58,181.83,1266071.0,182.15,182.57,181.58,181.83,1266071.0
2024-03-26 12:20:00,181.82,182.24,181.24,182.23,1179638.0,181.82,182.24,181.24,182.23,1179638.0
2024-03-26 12:30:00,182.23,182.36,181.78,182.11,1041628.0,182.23,182.36,181.78,182.11,1041628.0
2024-03-26 12:40:00,182.11,182.12,180.78,180.82,1057091.0,182.11,182.12,180.78,180.82,1057091.0
2024-03-26 12:50:00,180.83,181.04,179.9,180.21,1724977.0,180.83,181.04,179.9,180.21,1724977.0
2024-03-26 13:00:00,180.19,180.19,179.62,179.92,1189782.0,180.19,180.19,179.62,179.92,1189782.0
2024-03-26 13:10:00,179.89,179.99,179.51,179.86,824855.0,179.89,179.99,179.51,179.86,824855.0
2024-03-26 13:20:00,179.88,180.25,179.63,180.13,901269.0,179.88,180.25,179.63,180.13,901269.0
2024-03-26 13:30:00,180.13,180.25,179.67,179.95,624523.0,180.13,180.25,179.67,179.95,624523.0
2024-03-26 13:40:00,179.99,180.16,179.33,180.0,913802.0,179.99,180.16,179.33,180.0,913802.0
2024-03-26 13:50:00,179.99,180.32,179.77,180.0,645014.0,179.99,180.32,179.77,180.0,645014.0
2024-03-26 14:00:00,180.0,180.57,179.94,180.37,684711.0,180.0,180.57,179.94,180.37,684711.0
2024-03-26 14:10:00,180.39,180.71,179.97,179.97,859769.0,180.39,180.71,179.97,179.97,859769.0
2024-03-26 14:20:00,179.98,180.23,179.56,179.89,783273.0,179.98,180.23,179.56,179.89,783273.0
2024-03-26 14:30:00,179.9,180.12,179.6,179.77,696650.0,179.9,180.12,179.6,179.77,696650.0
2024-03-26 14:40:00,179.77,179.98,179.66,179.78,483845.0,179.77,179.98,179.66,179.78,483845.0
2024-03-26 14:50:00,179.77,180.29,179.74,180.06,633526.0,179.77,180.29,179.74,180.06,633526.0
2024-03-26 15:00:00,180.06,180.12,179.68,179.86,577471.0,180.06,180.12,179.68,179.86,577471.0
2024-03-26 15:10:00,179.86,179.96,179.04,179.3,1026590.0,179.86,179.96,179.04,179.3,1026590.0
2024-03-26 15:20:00,179.28,179.33,178.47,178.63,1028742.0,179.28,179.33,178.47,178.63,1028742.0
2024-03-26 15:30:00,178.65,178.75,178.11,178.33,1054491.0,178.65,178.75,178.11,178.33,1054491.0
2024-03-26 15:40:00,178.33,178.57,177.53,178.06,1202616.0,178.33,178.57,177.53,178.06,1202616.0
2024-03-26 15:50:00,178.05,178.17,177.59,177.89,2031457.0,178.05,178.17,177.59,177.89,2031457.0
2024-03-27 09:30:00,179.96,180.8,178.04,178.46,2523494.0,179.96,180.8,178.04,178.46,2523494.0
2024-03-27 09:40:00,178.5,179.93,177.58,179.88,2408605.0,178.5,179.93,177.58,179.88,2408605.0
2024-03-27 09:50:00,179.86,181.23,177.27,177.39,3369310.0,179.86,181.23,177.27,177.39,3369310.0
2024-03-27 10:00:00,177.38,177.82,175.91,176.22,2900868.0,177.38,177.82,175.91,176.22,2900868.0
2024-03-27 10:10:00,176.21,177.25,175.69,176.0,2679337.0,176.21,177.25,175.69,176.0,2679337.0
2024-03-27 10:20:00,176.0,176.38,175.4,175.78,2017179.0,176.0,176.38,175.4,175.78,2017179.0
2024-03-27 10:30:00,175.79,176.98,175.74,176.92,1662385.0,175.79,176.98,175.74,176.92,1662385.0
2024-03-27 10:40:00,176.93,177.42,176.57,176.88,1445761.0,176.93,177.42,176.57,176.88,1445761.0
2024-03-27 10:50:00,176.86,177.64,176.65,177.53,1480923.0,176.86,177.64,176.65,177.53,1480923.0
2024-03-27 11:00:00,177.49,177.84,176.76,177.48,1340984.0,177.49,177.84,176.76,177.48,1340984.0
2024-03-27 11:10:00,177.49,178.26,177.28,178.25,1362503.0,177.49,178.26,177.28,178.25,1362503.0
2024-03-27 11:20:00,178.24,178.45,177.82,177.84,1233387.0,178.24,178.45,177.82,177.84,1233387.0
2024-03-27 11:30:00,177.86,178.02,176.9,177.57,1178922.0,177.86,178.02,176.9,177.57,1178922.0
2024-03-27 11:40:00,177.56,178.0,177.4,177.88,1020832.0,177.56,178.0,177.4,177.88,1020832.0
2024-03-27 11:50:00,177.86,178.3,177.79,177.96,810377.0,177.86,178.3,177.79,177.96,810377.0
2024-03-27 12:00:00,177.96,178.59,177.83,178.46,873790.0,177.96,178.59,177.83,178.46,873790.0
2024-03-27 12:10:00,178.48,178.66,178.09,178.57,644278.0,178.48,178.66,178.09,178.57,644278.0
2024-03-27 12:20:00,178.59,178.94,178.26,178.33,825755.0,178.59,178.94,178.26,178.33,825755.0
2024-03-27 12:30:00,178.34,178.49,177.73,178.03,642586.0,178.34,178.49,177.73,178.03,642586.0
2024-03-27 12:40:00,178.01,178.67,178.0,178.57,739182.0,178.01,178.67,178.0,178.57,739182.0
2024-03-27 12:50:00,178.56,178.6,177.81,178.01,638120.0,178.56,178.6,177.81,178.01,638120.0
2024-03-27 13:00:00,178.05,178.18,177.57,177.71,590918.0,178.05,178.18,177.57,177.71,590918.0
2024-03-27 13:10:00,177.72,178.1,177.52,178.09,551996.0,177.72,178.1,177.52,178.09,551996.0
2024-03-27 13:20:00,178.09,178.14,177.74,178.0,554355.0,178.09,178.14,177.74,178.0,554355.0
2024-03-27 13:30:00,178.0,178.4,177.91,177.93,642044.0,178.0,178.4,177.91,177.93,642044.0
2024-03-27 13:40:00,177.93,178.62,177.86,178.55,619560.0,177.93,178.62,177.86,178.55,619560.0
2024-03-27 13:50:00,178.58,178.77,178.47,178.65,525437.0,178.58,178.77,178.47,178.65,525437.0
2024-03-27 14:00:00,178.67,178.74,178.31,178.43,558546.0,178.67,178.74,178.31,178.43,558546.0
2024-03-27 14:10:00,178.4,179.07,178.24,178.9,716791.0,178.4,179.07,178.24,178.9,716791.0
2024-03-27 14:20:00,178.92,179.3,178.88,179.14,614117.0,178.92,179.3,178.88,179.14,614117.0
2024-03-27 14:30:00,179.15,179.19,178.32,178.34,715064.0,179.15,179.19,178.32,178.34,715064.0
2024-03-27 14:40:00,178.34,178.61,178.26,178.47,577498.0,178.34,178.61,178.26,178.47,577498.0
2024-03-27 14:50:00,178.47,178.51,177.76,178.05,760515.0,178.47,178.51,177.76,178.05,760515.0
2024-03-27 15:00:00,178.04,178.27,177.8,177.96,710479.0,178.04,178.27,177.8,177.96,710479.0
2024-03-27 15:10:00,177.96,177.97,177.47,177.64,838824.0,177.96,177.97,177.47,177.64,838824.0
2024-03-27 15:20:00,177.66,178.38,177.54,178.22,988990.0,177.66,178.38,177.54,178.22,988990.0
2024-03-27 15:30:00,178.22,179.13,178.07,179.0,949766.0,178.22,179.13,178.07,179.0,949766.0
2024-03-27 15:40:00,178.99,179.4,178.88,179.15,1110713.0,178.99,179.4,178.88,179.15,1110713.0
2024-03-27 15:50:00,179.25,179.64,179.17,179.6,1629560.0,179.25,179.64,179.17,179.6,1629560.0
2024-03-28 09:30:00,179.58,180.94,178.3,180.4,3174019.0,179.58,180.94,178.3,180.4,3174019.0
2024-03-28 09:40:00,180.41,182.25,180.28,181.43,2875703.0,180.41,182.25,180.28,181.43,2875703.0
2024-03-28 09:50:00,181.47,181.64,180.21,180.46,1971233.0,181.47,181.64,180.21,180.46,1971233.0
2024-03-28 10:00:00,180.5,182.54,180.5,181.86,2443121.0,180.5,182.54,180.5,181.86,2443121.0
2024-03-28 10:10:00,181.84,182.4,180.8,182.38,2457711.0,181.84,182.4,180.8,182.38,2457711.0
2024-03-28 10:20:00,182.38,182.98,181.49,182.28,2013921.0,182.38,182.98,181.49,182.28,2013921.0
2024-03-28 10:30:00,182.3,183.4,182.19,182.68,2417930.0,182.3,183.4,182.19,182.68,2417930.0
2024-03-28 10:40:00,182.67,183.0,182.11,182.43,1581775.0,182.67,183.0,182.11,182.43,1581775.0
2024-03-28 10:50:00,182.43,182.45,181.51,181.59,1444557.0,182.43,182.45,181.51,181.59,1444557.0
2024-03-28 11:00:00,181.6,182.13,180.92,181.4,1790718.0,181.6,182.13,180.92,181.4,1790718.0
2024-03-28 11:10:00,181.39,181.73,181.05,181.72,1201138.0,181.39,181.73,181.05,181.72,1201138.0
2024-03-28 11:20:00,181.72,182.1,181.62,181.81,1091152.0,181.72,182.1,181.62,181.81,1091152.0
2024-03-28 11:30:00,181.77,182.2,181.16,181.35,796010.0,181.77,182.2,181.16,181.35,796010.0
2024-03-28 11:40:00,181.35,181.84,181.17,181.75,867456.0,181.35,181.84,181.17,181.75,867456.0
2024-03-28 11:50:00,181.77,182.17,181.63,182.11,698577.0,181.77,182.17,181.63,182.11,698577.0
2024-03-28 12:00:00,182.11,182.34,181.35,181.51,975583.0,182.11,182.34,181.35,181.51,975583.0
2024-03-28 12:10:00,181.53,181.57,181.02,181.32,923246.0,181.53,181.57,181.02,181.32,923246.0
2024-03-28 12:20:00,181.32,182.17,181.04,182.09,877165.0,181.32,182.17,181.04,182.09,877165.0
2024-03-28 12:30:00,182.09,182.2,181.75,182.02,835121.0,182.09,182.2,181.75,182.02,835121.0
2024-03-28 12:40:00,182.01,182.3,181.82,181.84,621829.0,182.01,182.3,181.82,181.84,621829.0
2024-03-28 12:50:00,181.84,181.89,181.1,181.23,867156.0,181.84,181.89,181.1,181.23,867156.0
2024-03-28 13:00:00,181.23,181.23,180.69,180.71,865309.0,181.23,181.23,180.69,180.71,865309.0
2024-03-28 13:10:00,180.7,180.85,180.35,180.78,887959.0,180.7,180.85,180.35,180.78,887959.0
2024-03-28 13:20:00,180.79,180.86,180.46,180.85,679015.0,180.79,180.86,180.46,180.85,679015.0
2024-03-28 13:30:00,180.83,181.07,180.61,180.99,688932.0,180.83,181.07,180.61,180.99,688932.0
2024-03-28 13:40:00,180.99,181.09,180.71,180.73,632954.0,180.99,181.09,180.71,180.73,632954.0
2024-03-28 13:50:00,180.73,180.94,180.46,180.52,682986.0,180.73,180.94,180.46,180.52,682986.0
2024-03-28 14:00:00,180.57,180.73,180.12,180.59,819647.0,180.57,180.73,180.12,180.59,819647.0
2024-03-28 14:10:00,180.6,180.88,180.5,180.55,565983.0,180.6,180.88,180.5,180.55,565983.0
2024-03-28 14:20:00,180.55,180.76,180.25,180.72,769398.0,180.55,180.76,180.25,180.72,769398.0
2024-03-28 14:30:00,180.72,180.84,180.54,180.63,559808.0,180.72,180.84,180.54,180.63,559808.0
2024-03-28 14:40:00,180.63,180.67,180.14,180.43,722549.0,180.63,180.67,180.14,180.43,722549.0
2024-03-28 14:50:00,180.44,180.68,180.21,180.53,676926.0,180.44,180.68,180.21,180.53,676926.0
2024-03-28 15:00:00,180.56,180.73,180.03,180.37,826200.0,180.56,180.73,180.03,180.37,826200.0
2024-03-28 15:10:00,180.38,180.65,180.15,180.52,702144.0,180.38,180.65,180.15,180.52,702144.0
2024-03-28 15:20:00,180.51,180.53,180.11,180.22,669418.0,180.51,180.53,180.11,180.22,669418.0
2024-03-28 15:30:00,180.24,180.48,179.88,180.06,959389.0,180.24,180.48,179.88,180.06,959389.0
2024-03-28 15:40:00,180.05,180.24,179.92,179.99,839826.0,180.05,180.24,179.92,179.99,839826.0
2024-03-28 15:50:00,179.98,180.78,179.9,180.45,1922666.0,179.98,180.78,179.9,180.45,1922666.0
2024-04-01 09:30:00,180.0,184.3,179.9,183.86,3534300.0,180.0,184.3,179.9,183.86,3534300.0
2024-04-01 09:40:00,183.85,186.04,183.44,185.88,3909271.0,183.85,186.04,183.44,185.88,3909271.0
2024-04-01 09:50:00,185.89,187.24,185.34,185.91,3598718.0,185.89,187.24,185.34,185.91,3598718.0
2024-04-01 10:00:00,185.87,186.38,184.06,185.07,3056542.0,185.87,186.38,184.06,185.07,3056542.0
2024-04-01 10:10:00,185.11,185.58,183.42,183.48,2638329.0,185.11,185.58,183.42,183.48,2638329.0
2024-04-01 10:20:00,183.48,184.41,183.24,183.28,2513147.0,183.48,184.41,183.24,183.28,2513147.0
2024-04-01 10:30:00,183.3,184.15,182.56,182.77,2446086.0,183.3,184.15,182.56,182.77,2446086.0
2024-04-01 10:40:00,182.78,183.5,182.57,182.86,1718247.0,182.78,183.5,182.57,182.86,1718247.0
2024-04-01 10:50:00,182.84,182.87,181.74,182.23,1981045.0,182.84,182.87,181.74,182.23,1981045.0
2024-04-01 11:00:00,182.25,182.52,181.55,182.42,1880762.0,182.25,182.52,181.55,182.42,1880762.0
2024-04-01 11:10:00,182.41,182.43,181.14,181.53,1892512.0,182.41,182.43,181.14,181.53,1892512.0
2024-04-01 11:20:00,181.54,182.38,180.93,182.32,1531637.0,181.54,182.38,180.93,182.32,1531637.0
2024-04-01 11:30:00,182.31,182.39,181.41,181.45,1321218.0,182.31,182.39,181.41,181.45,1321218.0
2024-04-01 11:40:00,181.46,182.69,181.32,182.61,1300696.0,181.46,182.69,181.32,182.61,1300696.0
2024-04-01 11:50:00,182.61,182.71,181.9,182.24,1382352.0,182.61,182.71,181.9,182.24,1382352.0
2024-04-01 12:00:00,182.24,183.28,181.87,183.04,1575622.0,182.24,183.28,181.87,183.04,1575622.0
2024-04-01 12:10:00,183.05,183.78,182.9,183.71,1385921.0,183.05,183.78,182.9,183.71,1385921.0
2024-04-01 12:20:00,183.74,184.28,183.72,184.13,1308024.0,183.74,184.28,183.72,184.13,1308024.0
2024-04-01 12:30:00,184.15,184.38,183.57,183.73,1217952.0,184.15,184.38,183.57,183.73,1217952.0
2024-04-01 12:40:00,183.71,184.44,183.71,184.1,992152.0,183.71,184.44,183.71,184.1,992152.0
2024-04-01 12:50:00,184.1,184.62,183.83,183.94,1002451.0,184.1,184.62,183.83,183.94,1002451.0
2024-04-01 13:00:00,183.96,183.99,182.88,183.0,1238120.0,183.96,183.99,182.88,183.0,1238120.0
2024-04-01 13:10:00,182.99,183.44,182.82,183.27,1139303.0,182.99,183.44,182.82,183.27,1139303.0
2024-04-01 13:20:00,183.27,183.85,182.77,183.79,1121055.0,183.27,183.85,182.77,183.79,1121055.0
2024-04-01 13:30:00,183.81,184.26,183.72,183.95,1037264.0,183.81,184.26,183.72,183.95,1037264.0
2024-04-01 13:40:00,183.93,184.3,183.8,184.22,918471.0,183.93,184.3,183.8,184.22,918471.0
2024-04-01 13:50:00,184.21,184.42,183.78,184.19,1063536.0,184.21,184.42,183.78,184.19,1063536.0
2024-04-01 14:00:00,184.2,184.38,183.9,184.31,820393.0,184.2,184.38,183.9,184.31,820393.0
2024-04-01 14:10:00,184.29,184.59,183.67,184.38,1264930.0,184.29,184.59,183.67,184.38,1264930.0
2024-04-01 14:20:00,184.38,184.89,184.23,184.64,1256057.0,184.38,184.89,184.23,184.64,1256057.0
2024-04-01 14:30:00,184.63,185.09,184.4,184.8,1185210.0,184.63,185.09,184.4,184.8,1185210.0
2024-04-01 14:40:00,184.83,184.86,184.06,184.15,1020849.0,184.83,184.86,184.06,184.15,1020849.0
2024-04-01 14:50:00,184.15,184.3,183.52,183.79,1232511.0,184.15,184.3,183.52,183.79,1232511.0
2024-04-01 15:00:00,183.78,184.2,183.41,184.07,1033026.0,183.78,184.2,183.41,184.07,1033026.0
2024-04-01 15:10:00,184.09,184.25,183.5,183.67,840026.0,184.09,184.25,183.5,183.67,840026.0
2024-04-01 15:20:00,183.65,184.05,183.34,183.45,913332.0,183.65,184.05,183.34,183.45,913332.0
2024-04-01 15:30:00,183.46,183.78,182.82,182.85,1243760.0,183.46,183.78,182.82,182.85,1243760.0
2024-04-01 15:40:00,182.86,183.48,182.85,183.24,976348.0,182.86,183.48,182.85,183.24,976348.0
2024-04-01 15:50:00,183.22,183.68,182.74,183.33,2015039.0,183.22,183.68,182.74,183.33,2015039.0
2024-04-02 09:30:00,179.61,180.1,176.48,176.65,3409398.0,179.61,180.1,176.48,176.65,3409398.0
2024-04-02 09:40:00,176.66,176.66,175.28,175.73,3282400.0,176.66,176.66,175.28,175.73,3282400.0
2024-04-02 09:50:00,175.7,176.98,175.41,176.98,2138944.0,175.7,176.98,175.41,176.98,2138944.0
2024-04-02 10:00:00,176.97,177.67,176.13,177.27,2236223.0,176.97,177.67,176.13,177.27,2236223.0
2024-04-02 10:10:00,177.27,177.32,174.9,174.96,2457066.0,177.27,177.32,174.9,174.96,2457066.0
2024-04-02 10:20:00,174.96,176.57,174.9,176.42,1785712.0,174.96,176.57,174.9,176.42,1785712.0
2024-04-02 10:30:00,176.39,176.55,175.8,175.86,1325904.0,176.39,176.55,175.8,175.86,1325904.0
2024-04-02 10:40:00,175.86,176.41,175.3,175.41,1655124.0,175.86,176.41,175.3,175.41,1655124.0
2024-04-02 10:50:00,175.43,175.96,175.3,175.63,1322161.0,175.43,175.96,175.3,175.63,1322161.0
2024-04-02 11:00:00,175.62,176.07,175.36,175.97,1218260.0,175.62,176.07,175.36,175.97,1218260.0
2024-04-02 11:10:00,175.97,176.62,175.73,176.61,1443001.0,175.97,176.62,175.73,176.61,1443001.0
2024-04-02 11:20:00,176.61,176.76,176.22,176.7,1105263.0,176.61,176.76,176.22,176.7,1105263.0
2024-04-02 11:30:00,176.71,176.77,175.93,176.34,1320041.0,176.71,176.77,175.93,176.34,1320041.0
2024-04-02 11:40:00,176.34,176.44,175.5,175.66,1219569.0,176.34,176.44,175.5,175.66,1219569.0
2024-04-02 11:50:00,175.65,175.73,175.04,175.09,1241960.0,175.65,175.73,175.04,175.09,1241960.0
2024-04-02 12:00:00,175.09,175.43,174.83,175.3,1395222.0,175.09,175.43,174.83,175.3,1395222.0
2024-04-02 12:10:00,175.3,175.46,175.15,175.37,758848.0,175.3,175.46,175.15,175.37,758848.0
2024-04-02 12:20:00,175.37,175.78,175.22,175.75,776478.0,175.37,175.78,175.22,175.75,776478.0
2024-04-02 12:30:00,175.75,175.94,175.58,175.59,664994.0,175.75,175.94,175.58,175.59,664994.0
2024-04-02 12:40:00,175.59,176.18,175.44,176.15,627235.0,175.59,176.18,175.44,176.15,627235.0
2024-04-02 12:50:00,176.15,176.43,175.85,176.43,895435.0,176.15,176.43,175.85,176.43,895435.0
2024-04-02 13:00:00,176.44,176.89,176.36,176.75,1011904.0,176.44,176.89,176.36,176.75,1011904.0
2024-04-02 13:10:00,176.77,176.89,176.42,176.51,793620.0,176.77,176.89,176.42,176.51,793620.0
2024-04-02 13:20:00,176.52,177.11,176.43,176.97,783107.0,176.52,177.11,176.43,176.97,783107.0
2024-04-02 13:30:00,176.99,177.12,176.82,177.07,715067.0,176.99,177.12,176.82,177.07,715067.0
2024-04-02 13:40:00,177.08,177.44,176.91,177.38,869737.0,177.08,177.44,176.91,177.38,869737.0
2024-04-02 13:50:00,177.36,177.45,177.11,177.15,712293.0,177.36,177.45,177.11,177.15,712293.0
2024-04-02 14:00:00,177.15,177.76,177.1,177.64,1164112.0,177.15,177.76,177.1,177.64,1164112.0
2024-04-02 14:10:00,177.66,177.69,176.96,177.39,1003237.0,177.66,177.69,176.96,177.39,1003237.0
2024-04-02 14:20:00,177.39,177.6,177.23,177.29,727982.0,177.39,177.6,177.23,177.29,727982.0
2024-04-02 14:30:00,177.3,177.47,177.02,177.13,801001.0,177.3,177.47,177.02,177.13,801001.0
2024-04-02 14:40:00,177.12,177.85,177.11,177.38,1192559.0,177.12,177.85,177.11,177.38,1192559.0
2024-04-02 14:50:00,177.36,177.82,177.29,177.76,754156.0,177.36,177.82,177.29,177.76,754156.0
2024-04-02 15:00:00,177.75,178.06,177.69,177.7,1004453.0,177.75,178.06,177.69,177.7,1004453.0
2024-04-02 15:10:00,177.7,177.89,177.53,177.56,719607.0,177.7,177.89,177.53,177.56,719607.0
2024-04-02 15:20:00,177.54,178.07,177.44,177.89,837124.0,177.54,178.07,177.44,177.89,837124.0
2024-04-02 15:30:00,177.91,178.64,177.81,178.63,1185771.0,177.91,178.64,177.81,178.63,1185771.0
2024-04-02 15:40:00,178.62,178.87,178.46,178.86,1249087.0,178.62,178.87,178.46,178.86,1249087.0
2024-04-02 15:50:00,178.86,179.21,178.61,178.66,1939374.0,178.86,179.21,178.61,178.66,1939374.0
2024-04-03 09:30:00,177.5,180.4,176.7,179.66,3274529.0,177.5,180.4,176.7,179.66,3274529.0
2024-04-03 09:40:00,179.68,180.02,178.63,179.28,2150507.0,179.68,180.02,178.63,179.28,2150507.0
2024-04-03 09:50:00,179.28,180.26,178.81,179.01,1877028.0,179.28,180.26,178.81,179.01,1877028.0
2024-04-03 10:00:00,179.07,181.4,179.07,180.35,2888261.0,179.07,181.4,179.07,180.35,2888261.0
2024-04-03 10:10:00,180.37,181.66,180.31,181.16,1819061.0,180.37,181.66,180.31,181.16,1819061.0
2024-04-03 10:20:00,181.14,181.92,180.77,181.62,1560696.0,181.14,181.92,180.77,181.62,1560696.0
2024-04-03 10:30:00,181.62,182.05,181.2,181.21,1656167.0,181.62,182.05,181.2,181.21,1656167.0
2024-04-03 10:40:00,181.2,181.32,180.66,180.7,1299397.0,181.2,181.32,180.66,180.7,1299397.0
2024-04-03 10:50:00,180.7,181.44,180.7,181.2,1317458.0,180.7,181.44,180.7,181.2,1317458.0
2024-04-03 11:00:00,181.19,181.36,180.45,180.62,1127589.0,181.19,181.36,180.45,180.62,1127589.0
2024-04-03 11:10:00,180.66,181.98,180.6,181.7,1387517.0,180.66,181.98,180.6,181.7,1387517.0
2024-04-03 11:20:00,181.69,181.92,181.38,181.41,977752.0,181.69,181.92,181.38,181.41,977752.0
2024-04-03 11:30:00,181.43,181.76,181.03,181.27,677785.0,181.43,181.76,181.03,181.27,677785.0
2024-04-03 11:40:00,181.26,181.59,180.96,181.06,802840.0,181.26,181.59,180.96,181.06,802840.0
2024-04-03 11:50:00,181.06,181.06,180.31,180.45,1019145.0,181.06,181.06,180.31,180.45,1019145.0
2024-04-03 12:00:00,180.45,180.52,179.88,180.14,970991.0,180.45,180.52,179.88,180.14,970991.0
2024-04-03 12:10:00,180.15,180.56,179.77,180.53,934690.0,180.15,180.56,179.77,180.53,934690.0
2024-04-03 12:20:00,180.54,181.02,180.47,180.98,785294.0,180.54,181.02,180.47,180.98,785294.0
2024-04-03 12:30:00,180.94,181.36,180.32,180.38,1059994.0,180.94,181.36,180.32,180.38,1059994.0
2024-04-03 12:40:00,180.39,181.25,180.39,180.96,839661.0,180.39,181.25,180.39,180.96,839661.0
2024-04-03 12:50:00,180.95,181.47,180.82,181.07,834185.0,180.95,181.47,180.82,181.07,834185.0
2024-04-03 13:00:00,181.08,181.3,180.92,180.93,674242.0,181.08,181.3,180.92,180.93,674242.0
2024-04-03 13:10:00,180.92,181.33,180.92,181.23,455696.0,180.92,181.33,180.92,181.23,455696.0
2024-04-03 13:20:00,181.23,181.6,181.13,181.56,570832.0,181.23,181.6,181.13,181.56,570832.0
2024-04-03 13:30:00,181.56,181.68,181.04,181.06,508108.0,181.56,181.68,181.04,181.06,508108.0
2024-04-03 13:40:00,181.06,181.48,181.02,181.39,474212.0,181.06,181.48,181.02,181.39,474212.0
2024-04-03 13:50:00,181.39,181.79,181.39,181.48,591571.0,181.39,181.79,181.39,181.48,591571.0
2024-04-03 14:00:00,181.48,181.81,181.26,181.74,584049.0,181.48,181.81,181.26,181.74,584049.0
2024-04-03 14:10:00,181.74,181.88,181.42,181.69,655313.0,181.74,181.88,181.42,181.69,655313.0
2024-04-03 14:20:00,181.68,181.88,181.38,181.44,598883.0,181.68,181.88,181.38,181.44,598883.0
2024-04-03 14:30:00,181.44,181.75,181.13,181.6,715679.0,181.44,181.75,181.13,181.6,715679.0
2024-04-03 14:40:00,181.61,181.7,181.15,181.17,532748.0,181.61,181.7,181.15,181.17,532748.0
2024-04-03 14:50:00,181.19,181.45,180.91,181.15,587378.0,181.19,181.45,180.91,181.15,587378.0
2024-04-03 15:00:00,181.14,181.19,180.84,181.18,454677.0,181.14,181.19,180.84,181.18,454677.0
2024-04-03 15:10:00,181.19,181.26,179.67,180.34,973482.0,181.19,181.26,179.67,180.34,973482.0
2024-04-03 15:20:00,180.37,180.53,179.83,180.02,631164.0,180.37,180.53,179.83,180.02,631164.0
2024-04-03 15:30:00,180.0,180.39,179.84,180.06,933030.0,180.0,180.39,179.84,180.06,933030.0
2024-04-03 15:40:00,180.08,180.16,179.82,180.13,545760.0,180.08,180.16,179.82,180.13,545760.0
2024-04-03 15:50:00,180.07,180.83,179.95,180.77,1384120.0,180.07,180.83,179.95,180.77,1384120.0
2024-04-04 09:30:00,182.77,183.02,180.59,180.78,3059558.0,182.77,183.02,180.59,180.78,3059558.0
2024-04-04 09:40:00,180.78,181.36,179.85,180.27,2525672.0,180.78,181.36,179.85,180.27,2525672.0
2024-04-04 09:50:00,180.29,180.59,179.24,179.55,2463269.0,180.29,180.59,179.24,179.55,2463269.0
2024-04-04 10:00:00,179.57,180.0,179.5,179.93,1784119.0,179.57,180.0,179.5,179.93,1784119.0
2024-04-04 10:10:00,179.94,179.95,178.76,178.79,2036265.0,179.94,179.95,178.76,178.79,2036265.0
2024-04-04 10:20:00,178.81,179.38,178.63,179.35,1491269.0,178.81,179.38,178.63,179.35,1491269.0
2024-04-04 10:30:00,179.36,179.42,178.4,179.03,1607035.0,179.36,179.42,178.4,179.03,1607035.0
2024-04-04 10:40:00,179.0,179.2,178.07,178.27,1565269.0,179.0,179.2,178.07,178.27,1565269.0
2024-04-04 10:50:00,178.27,178.3,177.82,178.03,1640763.0,178.27,178.3,177.82,178.03,1640763.0
2024-04-04 11:00:00,178.03,178.25,177.72,178.0,1475401.0,178.03,178.25,177.72,178.0,1475401.0
2024-04-04 11:10:00,178.0,178.02,177.36,177.42,1481806.0,178.0,178.02,177.36,177.42,1481806.0
2024-04-04 11:20:00,177.44,177.6,177.18,177.48,1137151.0,177.44,177.6,177.18,177.48,1137151.0
2024-04-04 11:30:00,177.5,177.62,177.11,177.52,1225421.0,177.5,177.62,177.11,177.52,1225421.0
2024-04-04 11:40:00,177.52,177.68,177.22,177.42,1235875.0,177.52,177.68,177.22,177.42,1235875.0
2024-04-04 11:50:00,177.43,177.64,177.25,177.53,810972.0,177.43,177.64,177.25,177.53,810972.0
2024-04-04 12:00:00,177.56,177.88,177.42,177.73,1015989.0,177.56,177.88,177.42,177.73,1015989.0
2024-04-04 12:10:00,177.74,177.75,177.32,177.64,1048561.0,177.74,177.75,177.32,177.64,1048561.0
2024-04-04 12:20:00,177.63,178.01,177.6,177.93,970497.0,177.63,178.01,177.6,177.93,970497.0
2024-04-04 12:30:00,177.93,177.94,177.36,177.53,940502.0,177.93,177.94,177.36,177.53,940502.0
2024-04-04 12:40:00,177.54,177.62,176.84,177.11,1293773.0,177.54,177.62,176.84,177.11,1293773.0
2024-04-04 12:50:00,177.09,177.22,176.85,177.01,817912.0,177.09,177.22,176.85,177.01,817912.0
2024-04-04 13:00:00,177.01,177.04,176.52,176.68,1034595.0,177.01,177.04,176.52,176.68,1034595.0
2024-04-04 13:10:00,176.69,176.72,176.43,176.43,673785.0,176.69,176.72,176.43,176.43,673785.0
2024-04-04 13:20:00,176.43,176.63,176.29,176.35,822383.0,176.43,176.63,176.29,176.35,822383.0
2024-04-04 13:30:00,176.32,176.55,176.31,176.38,596637.0,176.32,176.55,176.31,176.38,596637.0
2024-04-04 13:40:00,176.37,176.41,175.92,176.14,957832.0,176.37,176.41,175.92,176.14,957832.0
2024-04-04 13:50:00,176.14,176.48,175.93,176.05,931353.0,176.14,176.48,175.93,176.05,931353.0
2024-04-04 14:00:00,176.03,176.17,175.51,175.58,1078648.0,176.03,176.17,175.51,175.58,1078648.0
2024-04-04 14:10:00,175.57,175.57,173.92,174.08,2451369.0,175.57,175.57,173.92,174.08,2451369.0
2024-04-04 14:20:00,174.09,174.31,172.4,172.58,2642449.0,174.09,174.31,172.4,172.58,2642449.0
2024-04-04 14:30:00,172.56,172.56,170.75,171.47,3639659.0,172.56,172.56,170.75,171.47,3639659.0
2024-04-04 14:40:00,171.47,171.68,170.3,171.24,2358724.0,171.47,171.68,170.3,171.24,2358724.0
2024-04-04 14:50:00,171.26,171.26,169.58,169.89,2277490.0,171.26,171.26,169.58,169.89,2277490.0
2024-04-04 15:00:00,169.87,169.87,168.36,168.77,3163324.0,169.87,169.87,168.36,168.77,3163324.0
2024-04-04 15:10:00,168.78,168.8,167.15,167.17,3212821.0,168.78,168.8,167.15,167.17,3212821.0
2024-04-04 15:20:00,167.15,168.28,166.26,166.32,2829560.0,167.15,168.28,166.26,166.32,2829560.0
2024-04-04 15:30:00,166.33,167.2,166.07,166.23,2630959.0,166.33,167.2,166.07,166.23,2630959.0
2024-04-04 15:40:00,166.23,167.27,166.05,166.95,2580104.0,166.23,167.27,166.05,166.95,2580104.0
2024-04-04 15:50:00,166.94,167.26,165.65,165.77,4277725.0,166.94,167.26,165.65,165.77,4277725.0
2024-04-05 09:30:00,168.04,169.46,165.61,165.65,4532140.0,168.04,169.46,165.61,165.65,4532140.0
2024-04-05 09:40:00,165.69,169.9,165.58,169.52,4015903.0,165.69,169.9,165.58,169.52,4015903.0
2024-04-05 09:50:00,169.46,170.37,169.22,169.53,2632547.0,169.46,170.37,169.22,169.53,2632547.0
2024-04-05 10:00:00,169.52,170.03,168.65,169.69,2939708.0,169.52,170.03,168.65,169.69,2939708.0
2024-04-05 10:10:00,169.71,170.87,169.37,170.55,2769725.0,169.71,170.87,169.37,170.55,2769725.0
2024-04-05 10:20:00,170.52,170.98,169.51,169.97,2413781.0,170.52,170.98,169.51,169.97,2413781.0
2024-04-05 10:30:00,169.99,170.19,169.08,169.27,1662036.0,169.99,170.19,169.08,169.27,1662036.0
2024-04-05 10:40:00,169.27,170.5,169.09,170.42,1667250.0,169.27,170.5,169.09,170.42,1667250.0
2024-04-05 10:50:00,170.44,171.36,170.3,171.16,1870394.0,170.44,171.36,170.3,171.16,1870394.0
2024-04-05 11:00:00,171.15,171.49,170.33,170.72,1749613.0,171.15,171.49,170.33,170.72,1749613.0
2024-04-05 11:10:00,170.72,171.05,169.92,170.89,1716714.0,170.72,171.05,169.92,170.89,1716714.0
2024-04-05 11:20:00,170.87,171.55,170.7,171.37,1533093.0,170.87,171.55,170.7,171.37,1533093.0
2024-04-05 11:30:00,171.37,172.08,171.21,171.57,1338121.0,171.37,172.08,171.21,171.57,1338121.0
2024-04-05 11:40:00,171.57,171.87,171.24,171.45,936943.0,171.57,171.87,171.24,171.45,936943.0
2024-04-05 11:50:00,171.5,172.08,171.37,171.84,773273.0,171.5,172.08,171.37,171.84,773273.0
2024-04-05 12:00:00,171.84,172.29,171.83,172.19,915228.0,171.84,172.29,171.83,172.19,915228.0
2024-04-05 12:10:00,172.18,172.31,171.81,172.15,703940.0,172.18,172.31,171.81,172.15,703940.0
2024-04-05 12:20:00,172.15,172.21,171.68,171.82,661302.0,172.15,172.21,171.68,171.82,661302.0
2024-04-05 12:30:00,171.84,172.49,171.41,172.42,957754.0,171.84,172.49,171.41,172.42,957754.0
2024-04-05 12:40:00,172.4,172.55,171.68,171.91,886708.0,172.4,172.55,171.68,171.91,886708.0
2024-04-05 12:50:00,171.91,172.56,171.86,172.4,695204.0,171.91,172.56,171.86,172.4,695204.0
2024-04-05 13:00:00,172.39,172.69,171.8,171.89,812016.0,172.39,172.69,171.8,171.89,812016.0
2024-04-05 13:10:00,171.9,172.17,171.7,172.12,678897.0,171.9,172.17,171.7,172.12,678897.0
2024-04-05 13:20:00,172.12,172.3,171.91,172.1,545253.0,172.12,172.3,171.91,172.1,545253.0
2024-04-05 13:30:00,172.11,172.5,172.08,172.14,619600.0,172.11,172.5,172.08,172.14,619600.0
2024-04-05 13:40:00,172.16,172.24,171.45,171.69,888917.0,172.16,172.24,171.45,171.69,888917.0
2024-04-05 13:50:00,171.66,171.88,170.6,170.64,1072535.0,171.66,171.88,170.6,170.64,1072535.0
2024-04-05 14:00:00,170.63,171.35,170.08,171.26,1620678.0,170.63,171.35,170.08,171.26,1620678.0
2024-04-05 14:10:00,171.22,171.44,170.93,171.3,982552.0,171.22,171.44,170.93,171.3,982552.0
2024-04-05 14:20:00,171.33,171.62,170.49,170.52,1281389.0,171.33,171.62,170.49,170.52,1281389.0
2024-04-05 14:30:00,170.57,171.35,170.57,171.19,633358.0,170.57,171.35,170.57,171.19,633358.0
2024-04-05 14:40:00,171.18,171.31,170.6,170.64,543126.0,171.18,171.31,170.6,170.64,543126.0
2024-04-05 14:50:00,170.65,170.93,170.27,170.5,712686.0,170.65,170.93,170.27,170.5,712686.0
2024-04-05 15:00:00,170.5,170.94,170.33,170.58,631698.0,170.5,170.94,170.33,170.58,631698.0
2024-04-05 15:10:00,170.56,170.81,170.4,170.61,498879.0,170.56,170.81,170.4,170.61,498879.0
2024-04-05 15:20:00,170.63,170.76,170.49,170.59,439564.0,170.63,170.76,170.49,170.59,439564.0
2024-04-05 15:30:00,170.58,171.33,170.56,170.72,880896.0,170.58,171.33,170.56,170.72,880896.0
2024-04-05 15:40:00,170.71,170.79,170.24,170.38,950025.0,170.71,170.79,170.24,170.38,950025.0
2024-04-05 15:50:00,170.4,171.12,170.32,170.39,1885701.0,170.4,171.12,170.32,170.39,1885701.0
2024-04-08 09:30:00,168.19,168.78,167.0,167.12,2652522.0,168.19,168.78,167.0,167.12,2652522.0
2024-04-08 09:40:00,167.11,168.49,166.82,167.74,2093693.0,167.11,168.49,166.82,167.74,2093693.0
2024-04-08 09:50:00,167.79,169.19,167.05,169.11,2029433.0,167.79,169.19,167.05,169.11,2029433.0
2024-04-08 10:00:00,169.12,170.62,168.91,170.39,2258278.0,169.12,170.62,168.91,170.39,2258278.0
2024-04-08 10:10:00,170.41,170.85,169.51,169.75,1841437.0,170.41,170.85,169.51,169.75,1841437.0
2024-04-08 10:20:00,169.79,170.66,169.58,170.47,1319519.0,169.79,170.66,169.58,170.47,1319519.0
2024-04-08 10:30:00,170.49,171.66,170.48,171.14,1488085.0,170.49,171.66,170.48,171.14,1488085.0
2024-04-08 10:40:00,171.15,171.34,170.78,171.05,917148.0,171.15,171.34,170.78,171.05,917148.0
2024-04-08 10:50:00,171.06,171.35,170.56,170.76,880621.0,171.06,171.35,170.56,170.76,880621.0
2024-04-08 11:00:00,170.77,170.92,169.94,170.37,1066179.0,170.77,170.92,169.94,170.37,1066179.0
2024-04-08 11:10:00,170.36,170.95,170.36,170.46,838798.0,170.36,170.95,170.36,170.46,838798.0
2024-04-08 11:20:00,170.43,170.48,169.64,169.9,1030299.0,170.43,170.48,169.64,169.9,1030299.0
2024-04-08 11:30:00,169.9,170.0,169.32,169.93,1035790.0,169.9,170.0,169.32,169.93,1035790.0
2024-04-08 11:40:00,169.93,169.93,168.94,169.3,1065022.0,169.93,169.93,168.94,169.3,1065022.0
2024-04-08 11:50:00,169.3,169.57,168.91,169.49,738817.0,169.3,169.57,168.91,169.49,738817.0
2024-04-08 12:00:00,169.47,169.85,169.18,169.62,666254.0,169.47,169.85,169.18,169.62,666254.0
2024-04-08 12:10:00,169.58,169.71,169.05,169.08,694998.0,169.58,169.71,169.05,169.08,694998.0
2024-04-08 12:20:00,169.1,169.25,168.59,168.96,801798.0,169.1,169.25,168.59,168.96,801798.0
2024-04-08 12:30:00,168.95,169.55,168.86,169.38,561885.0,168.95,169.55,168.86,169.38,561885.0
2024-04-08 12:40:00,169.38,169.64,169.36,169.56,547183.0,169.38,169.64,169.36,169.56,547183.0
2024-04-08 12:50:00,169.54,170.21,169.53,170.17,726514.0,169.54,170.21,169.53,170.17,726514.0
2024-04-08 13:00:00,170.16,170.31,170.03,170.17,500943.0,170.16,170.31,170.03,170.17,500943.0
2024-04-08 13:10:00,170.16,170.38,169.92,170.28,575846.0,170.16,170.38,169.92,170.28,575846.0
2024-04-08 13:20:00,170.25,170.49,170.14,170.38,558213.0,170.25,170.49,170.14,170.38,558213.0
2024-04-08 13:30:00,170.4,170.47,170.14,170.26,450998.0,170.4,170.47,170.14,170.26,450998.0
2024-04-08 13:40:00,170.28,170.34,169.75,169.88,599124.0,170.28,170.34,169.75,169.88,599124.0
2024-04-08 13:50:00,169.86,170.34,169.67,170.28,656733.0,169.86,170.34,169.67,170.28,656733.0
2024-04-08 14:00:00,170.3,170.42,170.11,170.2,385534.0,170.3,170.42,170.11,170.2,385534.0
2024-04-08 14:10:00,170.22,170.47,170.19,170.33,426855.0,170.22,170.47,170.19,170.33,426855.0
2024-04-08 14:20:00,170.33,170.46,169.88,170.18,495246.0,170.33,170.46,169.88,170.18,495246.0
2024-04-08 14:30:00,170.18,170.24,170.0,170.11,421200.0,170.18,170.24,170.0,170.11,421200.0
2024-04-08 14:40:00,170.13,170.13,169.76,170.03,418342.0,170.13,170.13,169.76,170.03,418342.0
2024-04-08 14:50:00,170.05,170.48,169.92,170.47,410565.0,170.05,170.48,169.92,170.47,410565.0
2024-04-08 15:00:00,170.48,170.62,169.86,170.05,674432.0,170.48,170.62,169.86,170.05,674432.0
2024-04-08 15:10:00,170.04,170.15,169.88,170.02,469463.0,170.04,170.15,169.88,170.02,469463.0
2024-04-08 15:20:00,170.03,170.04,169.6,169.95,606516.0,170.03,170.04,169.6,169.95,606516.0
2024-04-08 15:30:00,169.94,170.35,169.92,169.95,718105.0,169.94,170.35,169.92,169.95,718105.0
2024-04-08 15:40:00,169.97,170.03,169.54,169.69,715531.0,169.97,170.03,169.54,169.69,715531.0
2024-04-08 15:50:00,169.66,169.93,169.34,169.89,1280643.0,169.66,169.93,169.34,169.89,1280643.0
2024-04-09 09:30:00,170.22,171.05,168.23,171.01,2760536.0,170.22,171.05,168.23,171.01,2760536.0
2024-04-09 09:40:00,171.01,171.6,169.91,170.17,2070907.0,171.01,171.6,169.91,170.17,2070907.0
2024-04-09 09:50:00,170.12,170.67,169.57,169.66,1449931.0,170.12,170.67,169.57,169.66,1449931.0
2024-04-09 10:00:00,169.65,169.96,168.92,169.06,1130206.0,169.65,169.96,168.92,169.06,1130206.0
2024-04-09 10:10:00,169.04,170.04,168.76,169.48,1241879.0,169.04,170.04,168.76,169.48,1241879.0
2024-04-09 10:20:00,169.5,170.2,168.8,168.91,1338777.0,169.5,170.2,168.8,168.91,1338777.0
2024-04-09 10:30:00,168.93,169.0,167.77,168.62,1702618.0,168.93,169.0,167.77,168.62,1702618.0
2024-04-09 10:40:00,168.62,169.25,167.9,168.44,1296547.0,168.62,169.25,167.9,168.44,1296547.0
2024-04-09 10:50:00,168.47,168.66,167.29,168.47,1510463.0,168.47,168.66,167.29,168.47,1510463.0
2024-04-09 11:00:00,168.47,169.2,168.15,168.84,991546.0,168.47,169.2,168.15,168.84,991546.0
2024-04-09 11:10:00,168.8,169.32,168.5,169.15,732950.0,168.8,169.32,168.5,169.15,732950.0
2024-04-09 11:20:00,169.15,169.29,168.46,168.6,534758.0,169.15,169.29,168.46,168.6,534758.0
2024-04-09 11:30:00,168.59,168.79,167.81,168.06,689555.0,168.59,168.79,167.81,168.06,689555.0
2024-04-09 11:40:00,168.05,169.28,168.05,169.27,759176.0,168.05,169.28,168.05,169.27,759176.0
2024-04-09 11:50:00,169.28,169.54,169.06,169.37,801399.0,169.28,169.54,169.06,169.37,801399.0
2024-04-09 12:00:00,169.33,169.65,169.12,169.47,565216.0,169.33,169.65,169.12,169.47,565216.0
2024-04-09 12:10:00,169.48,169.76,169.18,169.49,470807.0,169.48,169.76,169.18,169.49,470807.0
2024-04-09 12:20:00,169.49,169.97,169.48,169.53,603791.0,169.49,169.97,169.48,169.53,603791.0
2024-04-09 12:30:00,169.52,170.04,169.4,170.02,652395.0,169.52,170.04,169.4,170.02,652395.0
2024-04-09 12:40:00,170.03,170.13,169.66,169.72,516214.0,170.03,170.13,169.66,169.72,516214.0
2024-04-09 12:50:00,169.72,169.8,168.96,169.15,894317.0,169.72,169.8,168.96,169.15,894317.0
2024-04-09 13:00:00,169.15,169.35,168.71,169.05,626870.0,169.15,169.35,168.71,169.05,626870.0
2024-04-09 13:10:00,169.06,169.17,168.47,168.67,730000.0,169.06,169.17,168.47,168.67,730000.0
2024-04-09 13:20:00,168.67,168.94,168.32,168.4,711722.0,168.67,168.94,168.32,168.4,711722.0
2024-04-09 13:30:00,168.4,168.93,168.33,168.9,573868.0,168.4,168.93,168.33,168.9,573868.0
2024-04-09 13:40:00,168.91,169.08,168.55,168.85,525785.0,168.91,169.08,168.55,168.85,525785.0
2024-04-09 13:50:00,168.85,169.26,168.8,168.97,698458.0,168.85,169.26,168.8,168.97,698458.0
2024-04-09 14:00:00,168.98,169.27,168.76,169.19,480130.0,168.98,169.27,168.76,169.19,480130.0
2024-04-09 14:10:00,169.21,169.59,169.05,169.5,458929.0,169.21,169.59,169.05,169.5,458929.0
2024-04-09 14:20:00,169.5,169.76,169.43,169.57,593086.0,169.5,169.76,169.43,169.57,593086.0
2024-04-09 14:30:00,169.57,169.66,169.3,169.43,457789.0,169.57,169.66,169.3,169.43,457789.0
2024-04-09 14:40:00,169.4,169.5,169.13,169.17,454667.0,169.4,169.5,169.13,169.17,454667.0
2024-04-09 14:50:00,169.18,169.73,169.05,169.55,461892.0,169.18,169.73,169.05,169.55,461892.0
2024-04-09 15:00:00,169.56,169.57,168.81,168.94,703689.0,169.56,169.57,168.81,168.94,703689.0
2024-04-09 15:10:00,168.94,169.17,168.76,169.15,531041.0,168.94,169.17,168.76,169.15,531041.0
2024-04-09 15:20:00,169.14,170.24,169.1,170.17,919853.0,169.14,170.24,169.1,170.17,919853.0
2024-04-09 15:30:00,170.16,170.65,169.84,169.86,1107190.0,170.16,170.65,169.84,169.86,1107190.0
2024-04-09 15:40:00,169.86,169.95,169.42,169.68,761677.0,169.86,169.95,169.42,169.68,761677.0
2024-04-09 15:50:00,169.67,170.86,169.56,170.78,1673061.0,169.67,170.86,169.56,170.78,1673061.0
2024-04-10 09:30:00,166.77,169.18,166.29,168.71,2583252.0,166.77,169.18,166.29,168.71,2583252.0
2024-04-10 09:40:00,168.65,169.14,167.42,168.28,2125007.0,168.65,169.14,167.42,168.28,2125007.0
2024-04-10 09:50:00,168.32,169.78,168.25,168.81,1984345.0,168.32,169.78,168.25,168.81,1984345.0
2024-04-10 10:00:00,168.8,169.15,168.02,168.59,1793526.0,168.8,169.15,168.02,168.59,1793526.0
2024-04-10 10:10:00,168.56,168.68,167.61,168.33,1393798.0,168.56,168.68,167.61,168.33,1393798.0
2024-04-10 10:20:00,168.33,168.35,167.46,167.6,1315003.0,168.33,168.35,167.46,167.6,1315003.0
2024-04-10 10:30:00,167.64,168.18,167.28,167.4,1492580.0,167.64,168.18,167.28,167.4,1492580.0
2024-04-10 10:40:00,167.39,167.73,166.71,166.9,1317221.0,167.39,167.73,166.71,166.9,1317221.0
2024-04-10 10:50:00,166.89,167.08,166.1,166.44,1236406.0,166.89,167.08,166.1,166.44,1236406.0
2024-04-10 11:00:00,166.43,166.89,166.15,166.53,1145114.0,166.43,166.89,166.15,166.53,1145114.0
2024-04-10 11:10:00,166.54,166.93,166.02,166.79,1108080.0,166.54,166.93,166.02,166.79,1108080.0
2024-04-10 11:20:00,166.81,167.83,166.74,167.82,1103998.0,166.81,167.83,166.74,167.82,1103998.0
2024-04-10 11:30:00,167.81,167.84,167.28,167.39,754119.0,167.81,167.84,167.28,167.39,754119.0
2024-04-10 11:40:00,167.43,167.72,167.09,167.1,581607.0,167.43,167.72,167.09,167.1,581607.0
2024-04-10 11:50:00,167.1,167.21,166.31,166.48,992197.0,167.1,167.21,166.31,166.48,992197.0
2024-04-10 12:00:00,166.47,166.68,166.12,166.22,993033.0,166.47,166.68,166.12,166.22,993033.0
2024-04-10 12:10:00,166.2,166.37,165.67,166.03,1144613.0,166.2,166.37,165.67,166.03,1144613.0
2024-04-10 12:20:00,166.03,166.2,165.8,165.87,777947.0,166.03,166.2,165.8,165.87,777947.0
2024-04-10 12:30:00,165.87,166.39,165.86,166.14,843836.0,165.87,166.39,165.86,166.14,843836.0
2024-04-10 12:40:00,166.11,166.16,165.68,165.97,739934.0,166.11,166.16,165.68,165.97,739934.0
2024-04-10 12:50:00,165.97,166.44,165.81,166.25,777106.0,165.97,166.44,165.81,166.25,777106.0
2024-04-10 13:00:00,166.25,166.38,164.64,164.7,1606266.0,166.25,166.38,164.64,164.7,1606266.0
2024-04-10 13:10:00,164.7,164.99,164.0,164.97,1549944.0,164.7,164.99,164.0,164.97,1549944.0
2024-04-10 13:20:00,164.96,165.87,164.91,165.21,1222051.0,164.96,165.87,164.91,165.21,1222051.0
2024-04-10 13:30:00,165.2,165.45,164.23,164.37,1318417.0,165.2,165.45,164.23,164.37,1318417.0
2024-04-10 13:40:00,164.38,165.07,164.29,164.97,864820.0,164.38,165.07,164.29,164.97,864820.0
2024-04-10 13:50:00,164.97,165.6,164.59,165.01,1072735.0,164.97,165.6,164.59,165.01,1072735.0
2024-04-10 14:00:00,164.97,165.22,164.35,164.72,953660.0,164.97,165.22,164.35,164.72,953660.0
2024-04-10 14:10:00,164.76,164.99,164.5,164.65,608440.0,164.76,164.99,164.5,164.65,608440.0
2024-04-10 14:20:00,164.65,165.18,164.44,164.53,889109.0,164.65,165.18,164.44,164.53,889109.0
2024-04-10 14:30:00,164.55,165.31,164.45,165.24,886073.0,164.55,165.31,164.45,165.24,886073.0
2024-04-10 14:40:00,165.22,165.47,165.02,165.31,686684.0,165.22,165.47,165.02,165.31,686684.0
2024-04-10 14:50:00,165.29,165.46,164.7,164.73,764198.0,165.29,165.46,164.7,164.73,764198.0
2024-04-10 15:00:00,164.74,165.0,164.3,164.73,893409.0,164.74,165.0,164.3,164.73,893409.0
2024-04-10 15:10:00,164.73,165.62,164.68,165.47,1069346.0,164.73,165.62,164.68,165.47,1069346.0
2024-04-10 15:20:00,165.47,166.21,165.47,166.16,1385915.0,165.47,166.21,165.47,166.16,1385915.0
2024-04-10 15:30:00,166.14,166.28,165.89,165.95,1092079.0,166.14,166.28,165.89,165.95,1092079.0
2024-04-10 15:40:00,165.96,166.99,165.94,166.75,1474190.0,165.96,166.99,165.94,166.75,1474190.0
2024-04-10 15:50:00,166.75,167.27,166.45,167.08,2118971.0,166.75,167.27,166.45,167.08,2118971.0
2024-04-11 09:30:00,167.49,168.95,166.54,168.01,2416178.0,167.49,168.95,166.54,168.01,2416178.0
2024-04-11 09:40:00,168.02,168.36,166.85,167.2,1451805.0,168.02,168.36,166.85,167.2,1451805.0
2024-04-11 09:50:00,167.25,168.45,167.2,168.14,1483953.0,167.25,168.45,167.2,168.14,1483953.0
2024-04-11 10:00:00,168.15,169.85,167.93,169.2,2428141.0,168.15,169.85,167.93,169.2,2428141.0
2024-04-11 10:10:00,169.2,169.48,167.52,167.81,1717872.0,169.2,169.48,167.52,167.81,1717872.0
2024-04-11 10:20:00,167.8,169.48,167.76,169.08,1685736.0,167.8,169.48,167.76,169.08,1685736.0
2024-04-11 10:30:00,169.09,170.19,168.82,169.65,1861813.0,169.09,170.19,168.82,169.65,1861813.0
2024-04-11 10:40:00,169.66,170.54,169.03,170.19,1497486.0,169.66,170.54,169.03,170.19,1497486.0
2024-04-11 10:50:00,170.16,170.39,169.53,169.76,1304551.0,170.16,170.39,169.53,169.76,1304551.0
2024-04-11 11:00:00,169.77,170.49,169.75,169.84,1307971.0,169.77,170.49,169.75,169.84,1307971.0
2024-04-11 11:10:00,169.84,170.19,169.65,169.97,867092.0,169.84,170.19,169.65,169.97,867092.0
2024-04-11 11:20:00,169.99,170.29,169.04,169.28,1125760.0,169.99,170.29,169.04,169.28,1125760.0
2024-04-11 11:30:00,169.27,169.49,168.96,169.15,891032.0,169.27,169.49,168.96,169.15,891032.0
2024-04-11 11:40:00,169.14,169.35,168.55,168.8,979288.0,169.14,169.35,168.55,168.8,979288.0
2024-04-11 11:50:00,168.79,169.25,168.53,169.14,823321.0,168.79,169.25,168.53,169.14,823321.0
2024-04-11 12:00:00,169.15,169.32,168.63,168.71,729250.0,169.15,169.32,168.63,168.71,729250.0
2024-04-11 12:10:00,168.71,168.91,168.5,168.84,683477.0,168.71,168.91,168.5,168.84,683477.0
2024-04-11 12:20:00,168.84,168.95,168.37,168.37,620574.0,168.84,168.95,168.37,168.37,620574.0
2024-04-11 12:30:00,168.38,169.03,168.25,169.02,728855.0,168.38,169.03,168.25,169.02,728855.0
2024-04-11 12:40:00,169.02,169.16,168.73,169.15,545581.0,169.02,169.16,168.73,169.15,545581.0
2024-04-11 12:50:00,169.14,169.6,169.08,169.21,694766.0,169.14,169.6,169.08,169.21,694766.0
2024-04-11 13:00:00,169.22,170.27,168.93,170.16,992603.0,169.22,170.27,168.93,170.16,992603.0
2024-04-11 13:10:00,170.17,170.42,170.03,170.33,857615.0,170.17,170.42,170.03,170.33,857615.0
2024-04-11 13:20:00,170.32,170.46,169.92,170.03,749931.0,170.32,170.46,169.92,170.03,749931.0
2024-04-11 13:30:00,170.04,170.27,169.45,169.45,650721.0,170.04,170.27,169.45,169.45,650721.0
2024-04-11 13:40:00,169.46,169.68,169.21,169.6,662654.0,169.46,169.68,169.21,169.6,662654.0
2024-04-11 13:50:00,169.61,169.68,169.23,169.47,556877.0,169.61,169.68,169.23,169.47,556877.0
2024-04-11 14:00:00,169.48,170.11,169.34,170.04,731729.0,169.48,170.11,169.34,170.04,731729.0
2024-04-11 14:10:00,170.05,170.09,169.64,170.08,597931.0,170.05,170.09,169.64,170.08,597931.0
2024-04-11 14:20:00,170.09,170.43,169.88,170.37,664982.0,170.09,170.43,169.88,170.37,664982.0
2024-04-11 14:30:00,170.39,170.46,170.06,170.34,547486.0,170.39,170.46,170.06,170.34,547486.0
2024-04-11 14:40:00,170.33,170.34,169.63,169.83,554828.0,170.33,170.34,169.63,169.83,554828.0
2024-04-11 14:50:00,169.82,169.88,169.33,169.43,593348.0,169.82,169.88,169.33,169.43,593348.0
2024-04-11 15:00:00,169.45,169.76,169.26,169.62,502436.0,169.45,169.76,169.26,169.62,502436.0
2024-04-11 15:10:00,169.61,169.92,169.54,169.7,542554.0,169.61,169.92,169.54,169.7,542554.0
2024-04-11 15:20:00,169.72,170.28,169.67,170.25,638397.0,169.72,170.28,169.67,170.25,638397.0
2024-04-11 15:30:00,170.25,170.62,170.02,170.56,868472.0,170.25,170.62,170.02,170.56,868472.0
2024-04-11 15:40:00,170.56,170.95,170.38,170.42,1041950.0,170.56,170.95,170.38,170.42,1041950.0
2024-04-11 15:50:00,170.39,170.7,170.22,170.47,1378218.0,170.39,170.7,170.22,170.47,1378218.0
2024-04-12 09:30:00,164.53,165.7,163.4,163.5,4341547.0,164.53,165.7,163.4,163.5,4341547.0
2024-04-12 09:40:00,163.46,164.0,162.05,162.14,3443498.0,163.46,164.0,162.05,162.14,3443498.0
2024-04-12 09:50:00,162.16,163.29,161.82,163.1,3155934.0,162.16,163.29,161.82,163.1,3155934.0
2024-04-12 10:00:00,163.13,164.1,162.18,163.91,2679654.0,163.13,164.1,162.18,163.91,2679654.0
2024-04-12 10:10:00,163.9,164.54,163.41,164.41,1962388.0,163.9,164.54,163.41,164.41,1962388.0
2024-04-12 10:20:00,164.4,164.91,163.89,163.92,1773103.0,164.4,164.91,163.89,163.92,1773103.0
2024-04-12 10:30:00,163.96,164.97,163.84,163.94,1839393.0,163.96,164.97,163.84,163.94,1839393.0
2024-04-12 10:40:00,163.96,164.25,163.57,163.93,1180881.0,163.96,164.25,163.57,163.93,1180881.0
2024-04-12 10:50:00,163.93,164.1,163.1,163.23,1275243.0,163.93,164.1,163.1,163.23,1275243.0
2024-04-12 11:00:00,163.25,164.47,163.16,164.22,1310774.0,163.25,164.47,163.16,164.22,1310774.0
2024-04-12 11:10:00,164.23,164.25,163.68,163.93,1053799.0,164.23,164.25,163.68,163.93,1053799.0
2024-04-12 11:20:00,163.94,164.17,163.51,164.16,818671.0,163.94,164.17,163.51,164.16,818671.0
2024-04-12 11:30:00,164.14,164.58,163.97,164.06,1092247.0,164.14,164.58,163.97,164.06,1092247.0
2024-04-12 11:40:00,164.05,164.43,163.8,164.3,683880.0,164.05,164.43,163.8,164.3,683880.0
2024-04-12 11:50:00,164.29,164.39,163.59,164.35,981785.0,164.29,164.39,163.59,164.35,981785.0
2024-04-12 12:00:00,164.36,164.45,163.8,163.81,786061.0,164.36,164.45,163.8,163.81,786061.0
2024-04-12 12:10:00,163.8,163.99,163.42,163.44,788115.0,163.8,163.99,163.42,163.44,788115.0
2024-04-12 12:20:00,163.44,164.18,163.42,163.71,754605.0,163.44,164.18,163.42,163.71,754605.0
2024-04-12 12:30:00,163.72,163.84,162.88,162.99,1032402.0,163.72,163.84,162.88,162.99,1032402.0
2024-04-12 12:40:00,162.99,163.03,162.3,162.39,991325.0,162.99,163.03,162.3,162.39,991325.0
2024-04-12 12:50:00,162.4,162.92,162.38,162.83,923319.0,162.4,162.92,162.38,162.83,923319.0
2024-04-12 13:00:00,162.84,163.33,162.65,162.84,899801.0,162.84,163.33,162.65,162.84,899801.0
2024-04-12 13:10:00,162.83,163.55,162.81,163.08,951090.0,162.83,163.55,162.81,163.08,951090.0
2024-04-12 13:20:00,163.08,163.33,162.75,162.96,848800.0,163.08,163.33,162.75,162.96,848800.0
2024-04-12 13:30:00,162.95,163.05,162.5,162.69,643522.0,162.95,163.05,162.5,162.69,643522.0
2024-04-12 13:40:00,162.67,163.72,162.64,163.4,898220.0,162.67,163.72,162.64,163.4,898220.0
2024-04-12 13:50:00,163.43,163.64,163.17,163.21,675603.0,163.43,163.64,163.17,163.21,675603.0
2024-04-12 14:00:00,163.22,163.39,162.92,163.22,614493.0,163.22,163.39,162.92,163.22,614493.0
2024-04-12 14:10:00,163.21,163.42,163.04,163.21,451760.0,163.21,163.42,163.04,163.21,451760.0
2024-04-12 14:20:00,163.22,163.31,162.73,162.85,628569.0,163.22,163.31,162.73,162.85,628569.0
2024-04-12 14:30:00,162.88,162.91,162.38,162.42,785128.0,162.88,162.91,162.38,162.42,785128.0
2024-04-12 14:40:00,162.43,162.74,161.97,162.07,982585.0,162.43,162.74,161.97,162.07,982585.0
2024-04-12 14:50:00,162.07,162.47,162.03,162.15,840827.0,162.07,162.47,162.03,162.15,840827.0
2024-04-12 15:00:00,162.15,162.71,162.04,162.54,825500.0,162.15,162.71,162.04,162.54,825500.0
2024-04-12 15:10:00,162.56,162.93,162.36,162.72,812086.0,162.56,162.93,162.36,162.72,812086.0
2024-04-12 15:20:00,162.71,163.07,162.68,162.75,814430.0,162.71,163.07,162.68,162.75,814430.0
2024-04-12 15:30:00,162.75,163.3,162.75,162.93,972830.0,162.75,163.3,162.75,162.93,972830.0
2024-04-12 15:40:00,162.94,163.97,162.94,163.96,1853618.0,162.94,163.97,162.94,163.96,1853618.0
2024-04-12 15:50:00,163.98,164.05,163.13,163.28,1916357.0,163.98,164.05,163.13,163.28,1916357.0
2024-04-15 09:30:00,164.39,164.44,159.37,160.95,4542535.0,164.39,164.44,159.37,160.95,4542535.0
2024-04-15 09:40:00,161.0,162.75,160.8,162.72,2627711.0,161.0,162.75,160.8,162.72,2627711.0
2024-04-15 09:50:00,162.7,164.23,162.67,162.92,2644703.0,162.7,164.23,162.67,162.92,2644703.0
2024-04-15 10:00:00,162.96,164.28,162.3,162.49,2352298.0,162.96,164.28,162.3,162.49,2352298.0
2024-04-15 10:10:00,162.45,162.99,161.45,162.85,1860578.0,162.45,162.99,161.45,162.85,1860578.0
2024-04-15 10:20:00,162.81,162.88,161.94,162.61,1209367.0,162.81,162.88,161.94,162.61,1209367.0
2024-04-15 10:30:00,162.62,163.33,162.04,162.32,1542510.0,162.62,163.33,162.04,162.32,1542510.0
2024-04-15 10:40:00,162.33,162.53,161.57,162.4,1206837.0,162.33,162.53,161.57,162.4,1206837.0
2024-04-15 10:50:00,162.37,162.6,161.87,162.25,1118767.0,162.37,162.6,161.87,162.25,1118767.0
2024-04-15 11:00:00,162.29,162.96,162.02,162.25,1167283.0,162.29,162.96,162.02,162.25,1167283.0
2024-04-15 11:10:00,162.29,162.87,162.29,162.6,925200.0,162.29,162.87,162.29,162.6,925200.0
2024-04-15 11:20:00,162.62,163.18,162.58,163.02,928451.0,162.62,163.18,162.58,163.02,928451.0
2024-04-15 11:30:00,163.03,163.24,162.77,162.81,745122.0,163.03,163.24,162.77,162.81,745122.0
2024-04-15 11:40:00,162.84,163.07,162.53,162.63,812075.0,162.84,163.07,162.53,162.63,812075.0
2024-04-15 11:50:00,162.6,163.45,162.52,163.26,939653.0,162.6,163.45,162.52,163.26,939653.0
2024-04-15 12:00:00,163.25,163.37,163.03,163.35,564191.0,163.25,163.37,163.03,163.35,564191.0
2024-04-15 12:10:00,163.35,163.43,162.52,162.72,663127.0,163.35,163.43,162.52,162.72,663127.0
2024-04-15 12:20:00,162.72,162.83,161.87,161.99,983730.0,162.72,162.83,161.87,161.99,983730.0
2024-04-15 12:30:00,161.99,162.05,161.32,161.43,929348.0,161.99,162.05,161.32,161.43,929348.0
2024-04-15 12:40:00,161.45,161.81,161.18,161.73,841666.0,161.45,161.81,161.18,161.73,841666.0
2024-04-15 12:50:00,161.72,162.09,161.65,161.98,666915.0,161.72,162.09,161.65,161.98,666915.0
2024-04-15 13:00:00,161.96,162.4,161.77,162.34,677340.0,161.96,162.4,161.77,162.34,677340.0
2024-04-15 13:10:00,162.34,162.36,161.23,161.27,754229.0,162.34,162.36,161.23,161.27,754229.0
2024-04-15 13:20:00,161.28,161.33,159.79,159.93,1486956.0,161.28,161.33,159.79,159.93,1486956.0
2024-04-15 13:30:00,159.96,160.16,158.91,159.09,1974684.0,159.96,160.16,158.91,159.09,1974684.0
2024-04-15 13:40:00,159.1,159.66,158.76,159.4,1376008.0,159.1,159.66,158.76,159.4,1376008.0
2024-04-15 13:50:00,159.41,159.97,159.08,159.84,947799.0,159.41,159.97,159.08,159.84,947799.0
2024-04-15 14:00:00,159.85,160.08,159.44,160.03,1077599.0,159.85,160.08,159.44,160.03,1077599.0
2024-04-15 14:10:00,160.02,160.34,159.8,160.23,910255.0,160.02,160.34,159.8,160.23,910255.0
2024-04-15 14:20:00,160.25,160.71,160.01,160.45,943819.0,160.25,160.71,160.01,160.45,943819.0
2024-04-15 14:30:00,160.44,161.42,160.35,160.94,1280746.0,160.44,161.42,160.35,160.94,1280746.0
2024-04-15 14:40:00,160.94,161.15,160.62,160.68,928731.0,160.94,161.15,160.62,160.68,928731.0
2024-04-15 14:50:00,160.69,161.16,160.24,160.92,1001454.0,160.69,161.16,160.24,160.92,1001454.0
2024-04-15 15:00:00,160.89,160.91,160.07,160.44,961289.0,160.89,160.91,160.07,160.44,961289.0
2024-04-15 15:10:00,160.45,160.61,160.13,160.24,739248.0,160.45,160.61,160.13,160.24,739248.0
2024-04-15 15:20:00,160.26,160.98,160.26,160.48,913829.0,160.26,160.98,160.26,160.48,913829.0
2024-04-15 15:30:00,160.49,161.17,160.42,161.02,848772.0,160.49,161.17,160.42,161.02,848772.0
2024-04-15 15:40:00,161.01,161.08,160.36,160.88,1008167.0,161.01,161.08,160.36,160.88,1008167.0
2024-04-15 15:50:00,160.85,160.86,160.3,160.3,1634596.0,160.85,160.86,160.3,160.3,1634596.0
2024-04-16 09:30:00,162.29,163.89,161.67,163.25,3998530.0,162.29,163.89,161.67,163.25,3998530.0
2024-04-16 09:40:00,163.19,164.18,162.42,163.39,2474105.0,163.19,164.18,162.42,163.39,2474105.0
2024-04-16 09:50:00,163.36,163.99,162.52,163.85,1870840.0,163.36,163.99,162.52,163.85,1870840.0
2024-04-16 10:00:00,163.88,163.98,162.38,163.15,1719390.0,163.88,163.98,162.38,163.15,1719390.0
2024-04-16 10:10:00,163.21,163.47,162.53,162.83,1417286.0,163.21,163.47,162.53,162.83,1417286.0
2024-04-16 10:20:00,162.85,163.3,162.35,162.89,1254598.0,162.85,163.3,162.35,162.89,1254598.0
2024-04-16 10:30:00,162.9,163.55,162.73,163.24,1218460.0,162.9,163.55,162.73,163.24,1218460.0
2024-04-16 10:40:00,163.22,163.85,162.69,163.73,1152110.0,163.22,163.85,162.69,163.73,1152110.0
2024-04-16 10:50:00,163.74,163.86,163.17,163.31,1060729.0,163.74,163.86,163.17,163.31,1060729.0
2024-04-16 11:00:00,163.33,163.75,162.93,163.64,1051319.0,163.33,163.75,162.93,163.64,1051319.0
2024-04-16 11:10:00,163.66,163.97,163.55,163.56,1104067.0,163.66,163.97,163.55,163.56,1104067.0
2024-04-16 11:20:00,163.57,164.6,163.36,164.59,1743746.0,163.57,164.6,163.36,164.59,1743746.0
2024-04-16 11:30:00,164.59,164.88,163.56,163.56,1452560.0,164.59,164.88,163.56,163.56,1452560.0
2024-04-16 11:40:00,163.57,163.93,163.55,163.67,1100264.0,163.57,163.93,163.55,163.67,1100264.0
2024-04-16 11:50:00,163.67,164.05,162.74,162.8,1252978.0,163.67,164.05,162.74,162.8,1252978.0
2024-04-16 12:00:00,162.8,163.17,162.63,163.09,1056692.0,162.8,163.17,162.63,163.09,1056692.0
2024-04-16 12:10:00,163.09,163.24,162.67,163.15,859375.0,163.09,163.24,162.67,163.15,859375.0
2024-04-16 12:20:00,163.14,163.48,162.86,162.96,708087.0,163.14,163.48,162.86,162.96,708087.0
2024-04-16 12:30:00,162.92,163.21,162.82,163.15,573835.0,162.92,163.21,162.82,163.15,573835.0
2024-04-16 12:40:00,163.14,163.73,162.91,163.53,730634.0,163.14,163.73,162.91,163.53,730634.0
2024-04-16 12:50:00,163.53,163.88,163.41,163.81,566196.0,163.53,163.88,163.41,163.81,566196.0
2024-04-16 13:00:00,163.81,163.99,163.45,163.89,674527.0,163.81,163.99,163.45,163.89,674527.0
2024-04-16 13:10:00,163.9,163.9,163.35,163.48,608417.0,163.9,163.9,163.35,163.48,608417.0
2024-04-16 13:20:00,163.49,163.88,163.24,163.32,680070.0,163.49,163.88,163.24,163.32,680070.0
2024-04-16 13:30:00,163.33,163.7,161.99,163.42,1730407.0,163.33,163.7,161.99,163.42,1730407.0
2024-04-16 13:40:00,163.42,163.77,162.8,162.83,895000.0,163.42,163.77,162.8,162.83,895000.0
2024-04-16 13:50:00,162.83,163.39,162.58,163.27,808216.0,162.83,163.39,162.58,163.27,808216.0
2024-04-16 14:00:00,163.31,164.31,163.01,164.27,881921.0,163.31,164.31,163.01,164.27,881921.0
2024-04-16 14:10:00,164.24,164.42,163.12,163.26,1141832.0,164.24,164.42,163.12,163.26,1141832.0
2024-04-16 14:20:00,163.25,163.38,162.66,162.85,1092459.0,163.25,163.38,162.66,162.85,1092459.0
2024-04-16 14:30:00,162.85,163.46,162.77,163.34,815859.0,162.85,163.46,162.77,163.34,815859.0
2024-04-16 14:40:00,163.31,163.59,163.07,163.34,652435.0,163.31,163.59,163.07,163.34,652435.0
2024-04-16 14:50:00,163.37,164.09,163.34,164.07,793600.0,163.37,164.09,163.34,164.07,793600.0
2024-04-16 15:00:00,164.06,164.24,163.57,163.97,910489.0,164.06,164.24,163.57,163.97,910489.0
2024-04-16 15:10:00,163.95,164.09,163.42,163.77,679015.0,163.95,164.09,163.42,163.77,679015.0
2024-04-16 15:20:00,163.77,164.19,163.55,163.89,594412.0,163.77,164.19,163.55,163.89,594412.0
2024-04-16 15:30:00,163.85,163.99,163.18,163.54,708882.0,163.85,163.99,163.18,163.54,708882.0
2024-04-16 15:40:00,163.57,163.7,163.34,163.57,532744.0,163.57,163.7,163.34,163.57,532744.0
2024-04-16 15:50:00,163.57,164.15,163.34,163.44,1632843.0,163.57,164.15,163.34,163.44,1632843.0
2024-04-17 09:30:00,163.96,164.45,162.4,162.83,2670604.0,163.96,164.45,162.4,162.83,2670604.0
2024-04-17 09:40:00,162.77,163.15,161.73,161.75,1863215.0,162.77,163.15,161.73,161.75,1863215.0
2024-04-17 09:50:00,161.77,162.73,161.37,162.63,1826945.0,161.77,162.73,161.37,162.63,1826945.0
2024-04-17 10:00:00,162.64,162.78,161.61,161.7,1365030.0,162.64,162.78,161.61,161.7,1365030.0
2024-04-17 10:10:00,161.68,161.84,160.81,160.95,1818286.0,161.68,161.84,160.81,160.95,1818286.0
2024-04-17 10:20:00,160.93,161.67,160.62,161.63,1334409.0,160.93,161.67,160.62,161.63,1334409.0
2024-04-17 10:30:00,161.63,161.99,161.39,161.68,1001015.0,161.63,161.99,161.39,161.68,1001015.0
2024-04-17 10:40:00,161.68,161.97,161.53,161.87,709546.0,161.68,161.97,161.53,161.87,709546.0
2024-04-17 10:50:00,161.88,161.9,160.05,160.32,1562053.0,161.88,161.9,160.05,160.32,1562053.0
2024-04-17 11:00:00,160.31,161.55,160.22,161.18,1113286.0,160.31,161.55,160.22,161.18,1113286.0
2024-04-17 11:10:00,161.16,161.23,160.71,160.91,637788.0,161.16,161.23,160.71,160.91,637788.0
2024-04-17 11:20:00,160.94,161.21,160.32,160.32,855935.0,160.94,161.21,160.32,160.32,855935.0
2024-04-17 11:30:00,160.32,160.46,159.71,159.73,1312187.0,160.32,160.46,159.71,159.73,1312187.0
2024-04-17 11:40:00,159.73,159.83,159.04,159.28,1165408.0,159.73,159.83,159.04,159.28,1165408.0
2024-04-17 11:50:00,159.28,159.54,158.92,158.95,1030537.0,159.28,159.54,158.92,158.95,1030537.0
2024-04-17 12:00:00,158.96,158.97,157.22,157.59,2387100.0,158.96,158.97,157.22,157.59,2387100.0
2024-04-17 12:10:00,157.58,158.17,156.94,157.27,1827262.0,157.58,158.17,156.94,157.27,1827262.0
2024-04-17 12:20:00,157.27,157.56,156.62,157.35,1748995.0,157.27,157.56,156.62,157.35,1748995.0
2024-04-17 12:30:00,157.37,157.5,156.31,156.38,1777744.0,157.37,157.5,156.31,156.38,1777744.0
2024-04-17 12:40:00,156.37,156.39,155.5,156.28,2468943.0,156.37,156.39,155.5,156.28,2468943.0
2024-04-17 12:50:00,156.25,156.48,155.87,156.0,1478216.0,156.25,156.48,155.87,156.0,1478216.0
2024-04-17 13:00:00,156.0,156.9,155.89,156.76,1625208.0,156.0,156.9,155.89,156.76,1625208.0
2024-04-17 13:10:00,156.75,156.87,155.86,156.47,1491744.0,156.75,156.87,155.86,156.47,1491744.0
2024-04-17 13:20:00,156.48,156.77,156.01,156.4,1285790.0,156.48,156.77,156.01,156.4,1285790.0
2024-04-17 13:30:00,156.37,157.16,156.31,156.78,1415864.0,156.37,157.16,156.31,156.78,1415864.0
2024-04-17 13:40:00,156.79,157.08,155.72,156.31,1889639.0,156.79,157.08,155.72,156.31,1889639.0
2024-04-17 13:50:00,156.32,156.68,156.2,156.51,1217096.0,156.32,156.68,156.2,156.51,1217096.0
2024-04-17 14:00:00,156.51,156.86,156.21,156.46,1214354.0,156.51,156.86,156.21,156.46,1214354.0
2024-04-17 14:10:00,156.45,156.5,155.64,156.05,1244407.0,156.45,156.5,155.64,156.05,1244407.0
2024-04-17 14:20:00,156.06,156.09,155.33,155.78,1391143.0,156.06,156.09,155.33,155.78,1391143.0
2024-04-17 14:30:00,155.82,156.18,155.63,156.06,1048411.0,155.82,156.18,155.63,156.06,1048411.0
2024-04-17 14:40:00,156.07,157.41,156.06,156.69,2220260.0,156.07,157.41,156.06,156.69,2220260.0
2024-04-17 14:50:00,156.73,156.92,155.59,155.72,1615662.0,156.73,156.92,155.59,155.72,1615662.0
2024-04-17 15:00:00,155.71,155.71,154.83,155.31,1829802.0,155.71,155.71,154.83,155.31,1829802.0
2024-04-17 15:10:00,155.31,155.75,155.0,155.47,1356601.0,155.31,155.75,155.0,155.47,1356601.0
2024-04-17 15:20:00,155.47,155.6,154.45,154.5,1466906.0,155.47,155.6,154.45,154.5,1466906.0
2024-04-17 15:30:00,154.49,155.41,154.49,154.83,1588830.0,154.49,155.41,154.49,154.83,1588830.0
2024-04-17 15:40:00,154.85,155.42,154.52,155.33,1881722.0,154.85,155.42,154.52,155.33,1881722.0
2024-04-17 15:50:00,155.34,155.41,153.88,153.99,3400416.0,155.34,155.41,153.88,153.99,3400416.0
2024-04-18 09:30:00,155.45,156.08,152.61,152.65,3541658.0,155.45,156.08,152.61,152.65,3541658.0
2024-04-18 09:40:00,152.66,155.4,152.32,155.25,2358734.0,152.66,155.4,152.32,155.25,2358734.0
2024-04-18 09:50:00,155.25,155.46,153.81,154.27,1915102.0,155.25,155.46,153.81,154.27,1915102.0
2024-04-18 10:00:00,154.26,155.53,153.87,155.44,1990845.0,154.26,155.53,153.87,155.44,1990845.0
2024-04-18 10:10:00,155.42,156.1,154.67,154.79,1835803.0,155.42,156.1,154.67,154.79,1835803.0
2024-04-18 10:20:00,154.74,155.3,154.41,155.13,1402419.0,154.74,155.3,154.41,155.13,1402419.0
2024-04-18 10:30:00,155.12,155.84,154.77,155.59,1370601.0,155.12,155.84,154.77,155.59,1370601.0
2024-04-18 10:40:00,155.58,156.42,155.47,156.11,1486721.0,155.58,156.42,155.47,156.11,1486721.0
2024-04-18 10:50:00,156.15,156.37,155.48,155.92,1154995.0,156.15,156.37,155.48,155.92,1154995.0
2024-04-18 11:00:00,155.93,156.58,155.81,156.38,1214696.0,155.93,156.58,155.81,156.38,1214696.0
2024-04-18 11:10:00,156.42,156.96,156.05,156.34,1186961.0,156.42,156.96,156.05,156.34,1186961.0
2024-04-18 11:20:00,156.36,156.7,155.53,155.58,996344.0,156.36,156.7,155.53,155.58,996344.0
2024-04-18 11:30:00,155.62,156.3,155.33,156.22,820643.0,155.62,156.3,155.33,156.22,820643.0
2024-04-18 11:40:00,156.19,156.7,155.93,156.09,757468.0,156.19,156.7,155.93,156.09,757468.0
2024-04-18 11:50:00,156.08,156.4,155.92,156.26,435677.0,156.08,156.4,155.92,156.26,435677.0
2024-04-18 12:00:00,156.28,156.57,155.72,156.04,572979.0,156.28,156.57,155.72,156.04,572979.0
2024-04-18 12:10:00,156.03,156.19,155.71,156.18,530398.0,156.03,156.19,155.71,156.18,530398.0
2024-04-18 12:20:00,156.19,156.52,155.95,156.21,551141.0,156.19,156.52,155.95,156.21,551141.0
2024-04-18 12:30:00,156.23,156.24,155.51,155.99,565122.0,156.23,156.24,155.51,155.99,565122.0
2024-04-18 12:40:00,156.0,156.09,154.95,155.28,723874.0,156.0,156.09,154.95,155.28,723874.0
2024-04-18 12:50:00,155.21,155.49,154.96,155.2,561766.0,155.21,155.49,154.96,155.2,561766.0
2024-04-18 13:00:00,155.2,155.44,154.74,155.06,551722.0,155.2,155.44,154.74,155.06,551722.0
2024-04-18 13:10:00,155.06,155.07,153.72,154.07,1053116.0,155.06,155.07,153.72,154.07,1053116.0
2024-04-18 13:20:00,154.08,154.38,153.46,154.26,819242.0,154.08,154.38,153.46,154.26,819242.0
2024-04-18 13:30:00,154.25,154.51,154.15,154.37,542291.0,154.25,154.51,154.15,154.37,542291.0
2024-04-18 13:40:00,154.39,154.6,153.88,154.47,636921.0,154.39,154.6,153.88,154.47,636921.0
2024-04-18 13:50:00,154.47,154.49,153.68,153.87,707732.0,154.47,154.49,153.68,153.87,707732.0
2024-04-18 14:00:00,153.86,154.21,153.57,154.14,626907.0,153.86,154.21,153.57,154.14,626907.0
2024-04-18 14:10:00,154.13,154.7,153.8,154.57,627044.0,154.13,154.7,153.8,154.57,627044.0
2024-04-18 14:20:00,154.59,155.02,154.47,154.62,718397.0,154.59,155.02,154.47,154.62,718397.0
2024-04-18 14:30:00,154.64,154.75,154.28,154.47,695938.0,154.64,154.75,154.28,154.47,695938.0
2024-04-18 14:40:00,154.43,154.66,154.1,154.29,689026.0,154.43,154.66,154.1,154.29,689026.0
2024-04-18 14:50:00,154.3,154.45,153.91,154.35,482632.0,154.3,154.45,153.91,154.35,482632.0
2024-04-18 15:00:00,154.35,155.06,154.35,154.9,746613.0,154.35,155.06,154.35,154.9,746613.0
2024-04-18 15:10:00,154.93,155.11,154.48,154.74,596002.0,154.93,155.11,154.48,154.74,596002.0
2024-04-18 15:20:00,154.74,154.83,154.34,154.75,612127.0,154.74,154.83,154.34,154.75,612127.0
2024-04-18 15:30:00,154.77,155.19,154.77,154.87,684057.0,154.77,155.19,154.77,154.87,684057.0
2024-04-18 15:40:00,154.9,155.29,154.77,154.93,698783.0,154.9,155.29,154.77,154.93,698783.0
2024-04-18 15:50:00,154.95,155.6,154.48,155.11,1757927.0,154.95,155.6,154.48,155.11,1757927.0
2024-04-19 09:30:00,151.73,152.23,150.42,150.69,4148115.0,151.73,152.23,150.42,150.69,4148115.0
2024-04-19 09:40:00,150.67,154.25,150.6,152.78,2977074.0,150.67,154.25,150.6,152.78,2977074.0
2024-04-19 09:50:00,152.77,153.77,152.46,152.65,1653630.0,152.77,153.77,152.46,152.65,1653630.0
2024-04-19 10:00:00,152.65,152.87,152.02,152.36,1546509.0,152.65,152.87,152.02,152.36,1546509.0
2024-04-19 10:10:00,152.39,152.71,151.24,151.25,1661724.0,152.39,152.71,151.24,151.25,1661724.0
2024-04-19 10:20:00,151.23,152.07,150.89,151.32,1928882.0,151.23,152.07,150.89,151.32,1928882.0
2024-04-19 10:30:00,151.3,151.77,150.31,150.57,1837089.0,151.3,151.77,150.31,150.57,1837089.0
2024-04-19 10:40:00,150.59,151.96,150.3,151.87,1828386.0,150.59,151.96,150.3,151.87,1828386.0
2024-04-19 10:50:00,151.89,152.04,151.29,151.34,1129109.0,151.89,152.04,151.29,151.34,1129109.0
2024-04-19 11:00:00,151.33,151.35,150.37,150.86,1362296.0,151.33,151.35,150.37,150.86,1362296.0
2024-04-19 11:10:00,150.88,150.88,149.74,149.88,1397064.0,150.88,150.88,149.74,149.88,1397064.0
2024-04-19 11:20:00,149.89,150.35,149.39,149.73,1368414.0,149.89,150.35,149.39,149.73,1368414.0
2024-04-19 11:30:00,149.72,150.11,149.51,149.71,958951.0,149.72,150.11,149.51,149.71,958951.0
2024-04-19 11:40:00,149.71,149.96,149.4,149.68,1182008.0,149.71,149.96,149.4,149.68,1182008.0
2024-04-19 11:50:00,149.69,149.82,148.57,148.69,1402309.0,149.69,149.82,148.57,148.69,1402309.0
2024-04-19 12:00:00,148.69,149.21,148.15,148.22,1546902.0,148.69,149.21,148.15,148.22,1546902.0
2024-04-19 12:10:00,148.2,148.4,147.7,148.14,1310970.0,148.2,148.4,147.7,148.14,1310970.0
2024-04-19 12:20:00,148.16,148.39,147.88,147.94,994271.0,148.16,148.39,147.88,147.94,994271.0
2024-04-19 12:30:00,147.97,148.64,147.89,148.31,974526.0,147.97,148.64,147.89,148.31,974526.0
2024-04-19 12:40:00,148.32,148.73,148.04,148.12,1011508.0,148.32,148.73,148.04,148.12,1011508.0
2024-04-19 12:50:00,148.13,148.52,148.05,148.47,1009752.0,148.13,148.52,148.05,148.47,1009752.0
2024-04-19 13:00:00,148.46,149.25,148.43,149.08,1308008.0,148.46,149.25,148.43,149.08,1308008.0
2024-04-19 13:10:00,149.07,149.73,149.05,149.59,1142902.0,149.07,149.73,149.05,149.59,1142902.0
2024-04-19 13:20:00,149.61,149.67,148.95,149.02,727790.0,149.61,149.67,148.95,149.02,727790.0
2024-04-19 13:30:00,149.03,149.68,149.03,149.1,696442.0,149.03,149.68,149.03,149.1,696442.0
2024-04-19 13:40:00,149.11,149.5,148.91,149.48,649985.0,149.11,149.5,148.91,149.48,649985.0
2024-04-19 13:50:00,149.47,149.92,149.16,149.19,831131.0,149.47,149.92,149.16,149.19,831131.0
2024-04-19 14:00:00,149.16,149.25,147.79,148.18,1425610.0,149.16,149.25,147.79,148.18,1425610.0
2024-04-19 14:10:00,148.2,148.53,147.64,148.09,883804.0,148.2,148.53,147.64,148.09,883804.0
2024-04-19 14:20:00,148.09,148.28,146.84,146.88,1360270.0,148.09,148.28,146.84,146.88,1360270.0
2024-04-19 14:30:00,146.86,147.37,146.07,146.42,1487681.0,146.86,147.37,146.07,146.42,1487681.0
2024-04-19 14:40:00,146.45,146.54,145.61,146.28,1382065.0,146.45,146.54,145.61,146.28,1382065.0
2024-04-19 14:50:00,146.28,146.38,145.7,145.97,1224109.0,146.28,146.38,145.7,145.97,1224109.0
2024-04-19 15:00:00,145.95,146.19,145.29,146.06,1352085.0,145.95,146.19,145.29,146.06,1352085.0
2024-04-19 15:10:00,146.07,146.76,146.0,146.65,1251909.0,146.07,146.76,146.0,146.65,1251909.0
2024-04-19 15:20:00,146.66,146.7,146.08,146.22,1197408.0,146.66,146.7,146.08,146.22,1197408.0
2024-04-19 15:30:00,146.19,146.42,145.87,146.22,1452404.0,146.19,146.42,145.87,146.22,1452404.0
2024-04-19 15:40:00,146.19,146.49,145.87,146.48,1348882.0,146.19,146.49,145.87,146.48,1348882.0
2024-04-19 15:50:00,146.47,147.04,146.34,146.54,2296980.0,146.47,147.04,146.34,146.54,2296980.0
2024-04-22 09:30:00,148.15,148.88,147.35,147.8,2737551.0,148.15,148.88,147.35,147.8,2737551.0
2024-04-22 09:40:00,147.77,149.88,147.74,149.81,2490540.0,147.77,149.88,147.74,149.81,2490540.0
2024-04-22 09:50:00,149.83,149.89,147.88,147.99,1728474.0,149.83,149.89,147.88,147.99,1728474.0
2024-04-22 10:00:00,148.0,148.44,146.96,147.3,1788847.0,148.0,148.44,146.96,147.3,1788847.0
2024-04-22 10:10:00,147.3,147.82,147.03,147.28,1148301.0,147.3,147.82,147.03,147.28,1148301.0
2024-04-22 10:20:00,147.3,147.31,145.63,146.09,2218712.0,147.3,147.31,145.63,146.09,2218712.0
2024-04-22 10:30:00,146.09,146.8,145.89,146.75,1333401.0,146.09,146.8,145.89,146.75,1333401.0
2024-04-22 10:40:00,146.74,147.19,146.58,146.89,1167890.0,146.74,147.19,146.58,146.89,1167890.0
2024-04-22 10:50:00,146.89,146.9,145.92,146.73,1208665.0,146.89,146.9,145.92,146.73,1208665.0
2024-04-22 11:00:00,146.7,146.92,146.2,146.38,818868.0,146.7,146.92,146.2,146.38,818868.0
2024-04-22 11:10:00,146.37,146.68,146.02,146.6,966751.0,146.37,146.68,146.02,146.6,966751.0
2024-04-22 11:20:00,146.57,147.32,146.55,147.31,974640.0,146.57,147.32,146.55,147.31,974640.0
2024-04-22 11:30:00,147.31,147.72,147.15,147.54,834934.0,147.31,147.72,147.15,147.54,834934.0
2024-04-22 11:40:00,147.54,147.62,146.87,147.03,854199.0,147.54,147.62,146.87,147.03,854199.0
2024-04-22 11:50:00,147.03,147.42,146.95,147.36,779452.0,147.03,147.42,146.95,147.36,779452.0
2024-04-22 12:00:00,147.37,147.52,146.78,147.12,849664.0,147.37,147.52,146.78,147.12,849664.0
2024-04-22 12:10:00,147.09,147.64,147.09,147.48,633778.0,147.09,147.64,147.09,147.48,633778.0
2024-04-22 12:20:00,147.48,147.74,147.23,147.3,643050.0,147.48,147.74,147.23,147.3,643050.0
2024-04-22 12:30:00,147.31,147.34,146.83,146.96,577253.0,147.31,147.34,146.83,146.96,577253.0
2024-04-22 12:40:00,146.97,147.29,146.75,147.14,498393.0,146.97,147.29,146.75,147.14,498393.0
2024-04-22 12:50:00,147.15,147.43,147.0,147.38,362692.0,147.15,147.43,147.0,147.38,362692.0
2024-04-22 13:00:00,147.39,147.72,147.18,147.68,549051.0,147.39,147.72,147.18,147.68,549051.0
2024-04-22 13:10:00,147.7,148.3,147.68,148.12,719961.0,147.7,148.3,147.68,148.12,719961.0
2024-04-22 13:20:00,148.12,148.29,148.01,148.23,571905.0,148.12,148.29,148.01,148.23,571905.0
2024-04-22 13:30:00,148.22,148.82,148.15,148.34,884696.0,148.22,148.82,148.15,148.34,884696.0
2024-04-22 13:40:00,148.33,148.97,148.25,148.92,642042.0,148.33,148.97,148.25,148.92,642042.0
2024-04-22 13:50:00,148.91,149.29,148.76,149.0,791093.0,148.91,149.29,148.76,149.0,791093.0
2024-04-22 14:00:00,148.99,149.29,148.79,149.23,607984.0,148.99,149.29,148.79,149.23,607984.0
2024-04-22 14:10:00,149.23,149.49,149.19,149.42,553947.0,149.23,149.49,149.19,149.42,553947.0
2024-04-22 14:20:00,149.44,149.49,149.01,149.1,554304.0,149.44,149.49,149.01,149.1,554304.0
2024-04-22 14:30:00,149.1,149.49,149.02,149.13,613685.0,149.1,149.49,149.02,149.13,613685.0
2024-04-22 14:40:00,149.14,149.19,148.63,148.78,719106.0,149.14,149.19,148.63,148.78,719106.0
2024-04-22 14:50:00,148.78,149.16,148.57,149.09,611520.0,148.78,149.16,148.57,149.09,611520.0
2024-04-22 15:00:00,149.11,149.39,148.94,149.3,755489.0,149.11,149.39,148.94,149.3,755489.0
2024-04-22 15:10:00,149.3,149.54,148.86,148.87,898760.0,149.3,149.54,148.86,148.87,898760.0
2024-04-22 15:20:00,148.85,148.87,148.3,148.73,825443.0,148.85,148.87,148.3,148.73,825443.0
2024-04-22 15:30:00,148.72,148.84,148.01,148.04,745300.0,148.72,148.84,148.01,148.04,745300.0
2024-04-22 15:40:00,148.02,148.5,147.94,148.3,703973.0,148.02,148.5,147.94,148.3,703973.0
2024-04-22 15:50:00,148.27,148.65,147.88,148.63,1357842.0,148.27,148.65,147.88,148.63,1357842.0
2024-04-23 09:30:00,151.65,152.81,150.35,151.89,3501207.0,151.65,152.81,150.35,151.89,3501207.0
2024-04-23 09:40:00,151.89,152.96,151.36,151.46,2184027.0,151.89,152.96,151.36,151.46,2184027.0
2024-04-23 09:50:00,151.5,152.48,150.91,152.08,1713193.0,151.5,152.48,150.91,152.08,1713193.0
2024-04-23 10:00:00,152.06,152.33,151.27,151.45,1480972.0,152.06,152.33,151.27,151.45,1480972.0
2024-04-23 10:10:00,151.45,151.8,151.03,151.6,1240587.0,151.45,151.8,151.03,151.6,1240587.0
2024-04-23 10:20:00,151.63,153.04,151.17,152.81,1818417.0,151.63,153.04,151.17,152.81,1818417.0
2024-04-23 10:30:00,152.82,153.14,152.64,152.72,1227423.0,152.82,153.14,152.64,152.72,1227423.0
2024-04-23 10:40:00,152.71,152.75,152.22,152.53,946990.0,152.71,152.75,152.22,152.53,946990.0
2024-04-23 10:50:00,152.54,153.14,152.35,152.68,903650.0,152.54,153.14,152.35,152.68,903650.0
2024-04-23 11:00:00,152.68,152.8,151.82,152.34,989406.0,152.68,152.8,151.82,152.34,989406.0
2024-04-23 11:10:00,152.35,152.57,152.21,152.52,569656.0,152.35,152.57,152.21,152.52,569656.0
2024-04-23 11:20:00,152.53,153.04,152.49,152.69,749539.0,152.53,153.04,152.49,152.69,749539.0
2024-04-23 11:30:00,152.69,152.85,152.35,152.82,714698.0,152.69,152.85,152.35,152.82,714698.0
2024-04-23 11:40:00,152.78,153.01,152.63,152.72,690240.0,152.78,153.01,152.63,152.72,690240.0
2024-04-23 11:50:00,152.72,152.79,152.2,152.26,737943.0,152.72,152.79,152.2,152.26,737943.0
2024-04-23 12:00:00,152.28,153.02,152.25,153.0,711794.0,152.28,153.02,152.25,153.0,711794.0
2024-04-23 12:10:00,152.99,153.5,152.9,153.26,1071448.0,152.99,153.5,152.9,153.26,1071448.0
2024-04-23 12:20:00,153.25,153.29,152.88,153.02,570901.0,153.25,153.29,152.88,153.02,570901.0
2024-04-23 12:30:00,153.03,153.22,152.72,152.92,624177.0,153.03,153.22,152.72,152.92,624177.0
2024-04-23 12:40:00,152.92,153.08,152.63,152.71,444192.0,152.92,153.08,152.63,152.71,444192.0
2024-04-23 12:50:00,152.7,152.76,152.06,152.38,623268.0,152.7,152.76,152.06,152.38,623268.0
2024-04-23 13:00:00,152.37,152.77,152.21,152.66,577855.0,152.37,152.77,152.21,152.66,577855.0
2024-04-23 13:10:00,152.66,152.71,152.15,152.37,660626.0,152.66,152.71,152.15,152.37,660626.0
2024-04-23 13:20:00,152.39,152.72,152.35,152.39,542030.0,152.39,152.72,152.35,152.39,542030.0
2024-04-23 13:30:00,152.39,152.82,152.26,152.77,509106.0,152.39,152.82,152.26,152.77,509106.0
2024-04-23 13:40:00,152.78,153.0,152.69,152.98,504611.0,152.78,153.0,152.69,152.98,504611.0
2024-04-23 13:50:00,152.97,153.42,152.91,153.15,711918.0,152.97,153.42,152.91,153.15,711918.0
2024-04-23 14:00:00,153.15,153.37,153.0,153.24,529337.0,153.15,153.37,153.0,153.24,529337.0
2024-04-23 14:10:00,153.25,153.35,152.86,152.96,531934.0,153.25,153.35,152.86,152.96,531934.0
2024-04-23 14:20:00,152.95,153.39,152.94,153.27,490474.0,152.95,153.39,152.94,153.27,490474.0
2024-04-23 14:30:00,153.27,153.48,153.0,153.19,612099.0,153.27,153.48,153.0,153.19,612099.0
2024-04-23 14:40:00,153.19,153.36,153.08,153.28,298703.0,153.19,153.36,153.08,153.28,298703.0
2024-04-23 14:50:00,153.28,153.42,153.08,153.32,365881.0,153.28,153.42,153.08,153.32,365881.0
2024-04-23 15:00:00,153.3,153.37,152.76,152.94,602637.0,153.3,153.37,152.76,152.94,602637.0
2024-04-23 15:10:00,152.93,153.36,152.92,153.1,543555.0,152.93,153.36,152.92,153.1,543555.0
2024-04-23 15:20:00,153.1,153.2,152.82,153.0,584771.0,153.1,153.2,152.82,153.0,584771.0
2024-04-23 15:30:00,152.99,153.02,152.49,152.61,653750.0,152.99,153.02,152.49,152.61,653750.0
2024-04-23 15:40:00,152.59,152.65,152.08,152.26,1021073.0,152.59,152.65,152.08,152.26,1021073.0
2024-04-23 15:50:00,152.23,152.44,151.92,152.29,1700646.0,152.23,152.44,151.92,152.29,1700646.0
2024-04-24 09:30:00,156.54,157.66,155.53,155.69,2846806.0,156.54,157.66,155.53,155.69,2846806.0
2024-04-24 09:40:00,155.69,156.5,155.31,156.37,1636443.0,155.69,156.5,155.31,156.37,1636443.0
2024-04-24 09:50:00,156.38,157.15,155.0,155.45,2030465.0,156.38,157.15,155.0,155.45,2030465.0
2024-04-24 10:00:00,155.45,155.73,154.58,155.16,1504452.0,155.45,155.73,154.58,155.16,1504452.0
2024-04-24 10:10:00,155.15,155.38,153.97,154.06,1237944.0,155.15,155.38,153.97,154.06,1237944.0
2024-04-24 10:20:00,154.07,154.44,153.84,154.27,850872.0,154.07,154.44,153.84,154.27,850872.0
2024-04-24 10:30:00,154.27,154.58,153.47,153.56,975695.0,154.27,154.58,153.47,153.56,975695.0
2024-04-24 10:40:00,153.58,153.87,153.32,153.37,899729.0,153.58,153.87,153.32,153.37,899729.0
2024-04-24 10:50:00,153.37,153.38,152.42,152.6,1162276.0,153.37,153.38,152.42,152.6,1162276.0
2024-04-24 11:00:00,152.59,152.69,151.5,151.74,1328019.0,152.59,152.69,151.5,151.74,1328019.0
2024-04-24 11:10:00,151.76,152.02,151.42,151.82,1062593.0,151.76,152.02,151.42,151.82,1062593.0
2024-04-24 11:20:00,151.77,152.29,151.6,152.12,892478.0,151.77,152.29,151.6,152.12,892478.0
2024-04-24 11:30:00,152.13,152.45,152.02,152.32,880651.0,152.13,152.45,152.02,152.32,880651.0
2024-04-24 11:40:00,152.33,152.36,151.07,151.33,999838.0,152.33,152.36,151.07,151.33,999838.0
2024-04-24 11:50:00,151.33,151.5,150.94,151.07,749398.0,151.33,151.5,150.94,151.07,749398.0
2024-04-24 12:00:00,151.05,151.38,150.83,151.04,581983.0,151.05,151.38,150.83,151.04,581983.0
2024-04-24 12:10:00,151.08,151.53,150.8,151.47,667846.0,151.08,151.53,150.8,151.47,667846.0
2024-04-24 12:20:00,151.45,151.64,151.08,151.38,551521.0,151.45,151.64,151.08,151.38,551521.0
2024-04-24 12:30:00,151.38,151.38,150.89,151.26,511031.0,151.38,151.38,150.89,151.26,511031.0
2024-04-24 12:40:00,151.27,151.28,150.84,151.2,662551.0,151.27,151.28,150.84,151.2,662551.0
2024-04-24 12:50:00,151.2,151.7,150.99,151.68,630771.0,151.2,151.7,150.99,151.68,630771.0
2024-04-24 13:00:00,151.66,151.85,151.42,151.64,692403.0,151.66,151.85,151.42,151.64,692403.0
2024-04-24 13:10:00,151.62,151.87,151.51,151.77,373844.0,151.62,151.87,151.51,151.77,373844.0
2024-04-24 13:20:00,151.77,152.03,151.58,151.77,497155.0,151.77,152.03,151.58,151.77,497155.0
2024-04-24 13:30:00,151.76,152.35,151.75,152.17,460490.0,151.76,152.35,151.75,152.17,460490.0
2024-04-24 13:40:00,152.2,152.5,152.16,152.25,516364.0,152.2,152.5,152.16,152.25,516364.0
2024-04-24 13:50:00,152.25,152.32,151.78,151.96,446461.0,152.25,152.32,151.78,151.96,446461.0
2024-04-24 14:00:00,151.97,151.99,151.35,151.5,429679.0,151.97,151.99,151.35,151.5,429679.0
2024-04-24 14:10:00,151.5,151.63,150.98,151.17,490255.0,151.5,151.63,150.98,151.17,490255.0
2024-04-24 14:20:00,151.18,151.45,150.98,151.04,437158.0,151.18,151.45,150.98,151.04,437158.0
2024-04-24 14:30:00,151.01,151.27,150.77,151.11,579281.0,151.01,151.27,150.77,151.11,579281.0
2024-04-24 14:40:00,151.08,151.39,151.01,151.18,408556.0,151.08,151.39,151.01,151.18,408556.0
2024-04-24 14:50:00,151.16,151.22,150.71,150.8,431871.0,151.16,151.22,150.71,150.8,431871.0
2024-04-24 15:00:00,150.77,151.17,150.63,151.13,525979.0,150.77,151.17,150.63,151.13,525979.0
2024-04-24 15:10:00,151.11,151.53,151.02,151.35,454365.0,151.11,151.53,151.02,151.35,454365.0
2024-04-24 15:20:00,151.39,151.78,151.25,151.59,479906.0,151.39,151.78,151.25,151.59,479906.0
2024-04-24 15:30:00,151.59,151.73,151.48,151.61,386556.0,151.59,151.73,151.48,151.61,386556.0
2024-04-24 15:40:00,151.61,151.87,151.37,151.68,598176.0,151.61,151.87,151.37,151.68,598176.0
2024-04-24 15:50:00,151.7,151.89,151.44,151.68,1084924.0,151.7,151.89,151.44,151.68,1084924.0
2024-04-25 09:30:00,149.16,150.67,146.75,150.24,3270012.0,149.16,150.67,146.75,150.24,3270012.0
2024-04-25 09:40:00,150.27,153.39,150.23,151.09,2386336.0,150.27,153.39,150.23,151.09,2386336.0
2024-04-25 09:50:00,151.08,152.44,150.8,151.64,1653238.0,151.08,152.44,150.8,151.64,1653238.0
2024-04-25 10:00:00,151.63,151.8,150.4,151.44,1226206.0,151.63,151.8,150.4,151.44,1226206.0
2024-04-25 10:10:00,151.43,153.09,151.3,152.69,1574078.0,151.43,153.09,151.3,152.69,1574078.0
2024-04-25 10:20:00,152.72,153.15,152.46,152.56,1105327.0,152.72,153.15,152.46,152.56,1105327.0
2024-04-25 10:30:00,152.59,152.68,151.74,152.34,964434.0,152.59,152.68,151.74,152.34,964434.0
2024-04-25 10:40:00,152.36,152.87,151.93,152.55,803662.0,152.36,152.87,151.93,152.55,803662.0
2024-04-25 10:50:00,152.58,152.68,151.87,151.96,755884.0,152.58,152.68,151.87,151.96,755884.0
2024-04-25 11:00:00,151.93,152.81,151.93,152.68,658090.0,151.93,152.81,151.93,152.68,658090.0
2024-04-25 11:10:00,152.66,153.02,151.84,152.15,759341.0,152.66,153.02,151.84,152.15,759341.0
2024-04-25 11:20:00,152.16,152.69,151.82,152.65,589231.0,152.16,152.69,151.82,152.65,589231.0
2024-04-25 11:30:00,152.65,152.75,151.73,152.34,640185.0,152.65,152.75,151.73,152.34,640185.0
2024-04-25 11:40:00,152.34,152.88,152.16,152.55,708268.0,152.34,152.88,152.16,152.55,708268.0
2024-04-25 11:50:00,152.55,153.23,152.52,153.02,717069.0,152.55,153.23,152.52,153.02,717069.0
2024-04-25 12:00:00,152.99,153.15,152.69,152.92,502667.0,152.99,153.15,152.69,152.92,502667.0
2024-04-25 12:10:00,152.92,153.19,152.51,153.03,541676.0,152.92,153.19,152.51,153.03,541676.0
2024-04-25 12:20:00,153.0,153.47,152.88,153.36,572602.0,153.0,153.47,152.88,153.36,572602.0
2024-04-25 12:30:00,153.36,153.38,153.01,153.18,461538.0,153.36,153.38,153.01,153.18,461538.0
2024-04-25 12:40:00,153.19,153.49,153.06,153.29,507611.0,153.19,153.49,153.06,153.29,507611.0
2024-04-25 12:50:00,153.3,153.82,153.22,153.73,714985.0,153.3,153.82,153.22,153.73,714985.0
2024-04-25 13:00:00,153.76,153.98,153.33,153.47,551581.0,153.76,153.98,153.33,153.47,551581.0
2024-04-25 13:10:00,153.48,153.75,153.29,153.33,411095.0,153.48,153.75,153.29,153.33,411095.0
2024-04-25 13:20:00,153.34,153.6,153.06,153.55,472855.0,153.34,153.6,153.06,153.55,472855.0
2024-04-25 13:30:00,153.55,154.14,153.47,154.13,470588.0,153.55,154.14,153.47,154.13,470588.0
2024-04-25 13:40:00,154.12,154.37,153.85,154.19,581309.0,154.12,154.37,153.85,154.19,581309.0
2024-04-25 13:50:00,154.18,154.47,154.12,154.12,619694.0,154.18,154.47,154.12,154.12,619694.0
2024-04-25 14:00:00,154.12,154.3,153.84,154.21,490492.0,154.12,154.3,153.84,154.21,490492.0
2024-04-25 14:10:00,154.21,154.36,154.06,154.31,376705.0,154.21,154.36,154.06,154.31,376705.0
2024-04-25 14:20:00,154.31,154.33,153.34,153.38,522038.0,154.31,154.33,153.34,153.38,522038.0
2024-04-25 14:30:00,153.34,153.79,153.32,153.59,441081.0,153.34,153.79,153.32,153.59,441081.0
2024-04-25 14:40:00,153.58,153.63,153.23,153.46,426340.0,153.58,153.63,153.23,153.46,426340.0
2024-04-25 14:50:00,153.46,153.84,153.26,153.77,555407.0,153.46,153.84,153.26,153.77,555407.0
2024-04-25 15:00:00,153.77,154.37,153.72,154.29,593273.0,153.77,154.37,153.72,154.29,593273.0
2024-04-25 15:10:00,154.31,154.66,154.12,154.62,667160.0,154.31,154.66,154.12,154.62,667160.0
2024-04-25 15:20:00,154.61,155.14,154.56,154.82,859123.0,154.61,155.14,154.56,154.82,859123.0
2024-04-25 15:30:00,154.83,154.83,153.88,153.92,812031.0,154.83,154.83,153.88,153.92,812031.0
2024-04-25 15:40:00,153.92,153.98,153.33,153.38,899461.0,153.92,153.98,153.33,153.38,899461.0
2024-04-25 15:50:00,153.37,153.87,153.34,153.74,1276095.0,153.37,153.87,153.34,153.74,1276095.0
2024-04-26 09:30:00,154.3,156.12,153.68,154.5,2932746.0,154.3,156.12,153.68,154.5,2932746.0
2024-04-26 09:40:00,154.5,155.0,153.42,154.88,1386199.0,154.5,155.0,153.42,154.88,1386199.0
2024-04-26 09:50:00,154.93,155.92,154.72,155.62,1623825.0,154.93,155.92,154.72,155.62,1623825.0
2024-04-26 10:00:00,155.68,157.31,155.5,157.14,1691400.0,155.68,157.31,155.5,157.14,1691400.0
2024-04-26 10:10:00,157.17,158.57,156.84,158.54,1968978.0,157.17,158.57,156.84,158.54,1968978.0
2024-04-26 10:20:00,158.55,158.63,156.65,156.66,1715231.0,158.55,158.63,156.65,156.66,1715231.0
2024-04-26 10:30:00,156.69,157.37,156.53,157.08,1442738.0,156.69,157.37,156.53,157.08,1442738.0
2024-04-26 10:40:00,157.09,157.83,156.87,157.63,1049822.0,157.09,157.83,156.87,157.63,1049822.0
2024-04-26 10:50:00,157.64,158.08,157.22,157.87,861891.0,157.64,158.08,157.22,157.87,861891.0
2024-04-26 11:00:00,157.9,158.47,157.67,157.75,1130629.0,157.9,158.47,157.67,157.75,1130629.0
2024-04-26 11:10:00,157.72,158.05,157.44,158.0,825876.0,157.72,158.05,157.44,158.0,825876.0
2024-04-26 11:20:00,157.99,158.14,157.62,158.0,489493.0,157.99,158.14,157.62,158.0,489493.0
2024-04-26 11:30:00,158.03,158.17,157.53,158.06,656405.0,158.03,158.17,157.53,158.06,656405.0
2024-04-26 11:40:00,158.09,158.45,157.76,158.38,653651.0,158.09,158.45,157.76,158.38,653651.0
2024-04-26 11:50:00,158.38,158.44,157.54,157.62,612528.0,158.38,158.44,157.54,157.62,612528.0
2024-04-26 12:00:00,157.63,158.0,157.4,157.96,668881.0,157.63,158.0,157.4,157.96,668881.0
2024-04-26 12:10:00,157.96,158.2,157.85,158.18,518232.0,157.96,158.2,157.85,158.18,518232.0
2024-04-26 12:20:00,158.17,158.19,157.7,157.77,440613.0,158.17,158.19,157.7,157.77,440613.0
2024-04-26 12:30:00,157.76,158.19,157.49,158.08,548810.0,157.76,158.19,157.49,158.08,548810.0
2024-04-26 12:40:00,158.06,158.4,157.97,158.09,608535.0,158.06,158.4,157.97,158.09,608535.0
2024-04-26 12:50:00,158.09,158.29,157.88,158.2,461150.0,158.09,158.29,157.88,158.2,461150.0
2024-04-26 13:00:00,158.21,158.33,157.86,157.93,507113.0,158.21,158.33,157.86,157.93,507113.0
2024-04-26 13:10:00,157.92,158.16,157.65,158.14,475160.0,157.92,158.16,157.65,158.14,475160.0
2024-04-26 13:20:00,158.18,158.54,158.13,158.32,821513.0,158.18,158.54,158.13,158.32,821513.0
2024-04-26 13:30:00,158.33,158.44,158.01,158.05,598313.0,158.33,158.44,158.01,158.05,598313.0
2024-04-26 13:40:00,158.03,158.1,157.68,157.94,575043.0,158.03,158.1,157.68,157.94,575043.0
2024-04-26 13:50:00,157.93,158.04,157.6,157.63,522889.0,157.93,158.04,157.6,157.63,522889.0
2024-04-26 14:00:00,157.63,157.7,157.14,157.26,840198.0,157.63,157.7,157.14,157.26,840198.0
2024-04-26 14:10:00,157.26,157.52,157.12,157.4,561284.0,157.26,157.52,157.12,157.4,561284.0
2024-04-26 14:20:00,157.39,157.61,157.26,157.51,475058.0,157.39,157.61,157.26,157.51,475058.0
2024-04-26 14:30:00,157.51,157.73,157.31,157.54,429144.0,157.51,157.73,157.31,157.54,429144.0
2024-04-26 14:40:00,157.55,157.56,156.96,157.08,493408.0,157.55,157.56,156.96,157.08,493408.0
2024-04-26 14:50:00,157.07,157.37,157.06,157.33,370159.0,157.07,157.37,157.06,157.33,370159.0
2024-04-26 15:00:00,157.3,157.47,157.04,157.18,397735.0,157.3,157.47,157.04,157.18,397735.0
2024-04-26 15:10:00,157.2,157.28,157.01,157.21,391700.0,157.2,157.28,157.01,157.21,391700.0
2024-04-26 15:20:00,157.21,157.55,157.15,157.45,460497.0,157.21,157.55,157.15,157.45,460497.0
2024-04-26 15:30:00,157.45,157.55,157.27,157.43,520082.0,157.45,157.55,157.27,157.43,520082.0
2024-04-26 15:40:00,157.42,157.47,156.99,157.38,719937.0,157.42,157.47,156.99,157.38,719937.0
2024-04-26 15:50:00,157.36,157.6,157.17,157.35,1511881.0,157.36,157.6,157.17,157.35,1511881.0
2024-04-29 09:30:00,159.08,160.73,157.32,157.84,3468109.0,159.08,160.73,157.32,157.84,3468109.0
2024-04-29 09:40:00,157.74,158.13,156.44,157.38,2312576.0,157.74,158.13,156.44,157.38,2312576.0
2024-04-29 09:50:00,157.47,158.65,156.26,158.63,1676066.0,157.47,158.65,156.26,158.63,1676066.0
2024-04-29 10:00:00,158.64,159.0,157.96,158.92,1626185.0,158.64,159.0,157.96,158.92,1626185.0
2024-04-29 10:10:00,158.92,159.58,158.7,159.31,1245626.0,158.92,159.58,158.7,159.31,1245626.0
2024-04-29 10:20:00,159.32,159.71,159.01,159.41,1242428.0,159.32,159.71,159.01,159.41,1242428.0
2024-04-29 10:30:00,159.41,160.15,158.99,159.18,1284142.0,159.41,160.15,158.99,159.18,1284142.0
2024-04-29 10:40:00,159.15,160.03,159.14,159.58,1101219.0,159.15,160.03,159.14,159.58,1101219.0
2024-04-29 10:50:00,159.6,159.76,159.25,159.28,859742.0,159.6,159.76,159.25,159.28,859742.0
2024-04-29 11:00:00,159.28,159.98,159.05,159.9,848293.0,159.28,159.98,159.05,159.9,848293.0
2024-04-29 11:10:00,159.91,160.39,159.77,160.37,918670.0,159.91,160.39,159.77,160.37,918670.0
2024-04-29 11:20:00,160.35,160.55,159.73,160.02,949959.0,160.35,160.55,159.73,160.02,949959.0
2024-04-29 11:30:00,160.03,160.06,159.0,159.25,928397.0,160.03,160.06,159.0,159.25,928397.0
2024-04-29 11:40:00,159.25,159.83,159.2,159.47,682359.0,159.25,159.83,159.2,159.47,682359.0
2024-04-29 11:50:00,159.47,159.6,159.24,159.46,443628.0,159.47,159.6,159.24,159.46,443628.0
2024-04-29 12:00:00,159.47,159.73,159.22,159.57,537121.0,159.47,159.73,159.22,159.57,537121.0
2024-04-29 12:10:00,159.57,160.1,159.43,159.67,675765.0,159.57,160.1,159.43,159.67,675765.0
2024-04-29 12:20:00,159.61,159.7,159.25,159.52,447259.0,159.61,159.7,159.25,159.52,447259.0
2024-04-29 12:30:00,159.52,159.74,159.31,159.59,473522.0,159.52,159.74,159.31,159.59,473522.0
2024-04-29 12:40:00,159.59,159.81,159.26,159.55,395556.0,159.59,159.81,159.26,159.55,395556.0
2024-04-29 12:50:00,159.57,159.73,159.47,159.63,347503.0,159.57,159.73,159.47,159.63,347503.0
2024-04-29 13:00:00,159.62,159.66,159.45,159.65,294721.0,159.62,159.66,159.45,159.65,294721.0
2024-04-29 13:10:00,159.65,160.04,159.63,159.97,436767.0,159.65,160.04,159.63,159.97,436767.0
2024-04-29 13:20:00,159.97,160.77,159.9,160.73,667171.0,159.97,160.77,159.9,160.73,667171.0
2024-04-29 13:30:00,160.72,160.76,160.35,160.46,645567.0,160.72,160.76,160.35,160.46,645567.0
2024-04-29 13:40:00,160.45,160.59,160.26,160.28,468132.0,160.45,160.59,160.26,160.28,468132.0
2024-04-29 13:50:00,160.28,160.65,160.02,160.47,604457.0,160.28,160.65,160.02,160.47,604457.0
2024-04-29 14:00:00,160.49,160.51,159.99,160.18,464632.0,160.49,160.51,159.99,160.18,464632.0
2024-04-29 14:10:00,160.19,160.43,159.91,160.14,515841.0,160.19,160.43,159.91,160.14,515841.0
2024-04-29 14:20:00,160.16,160.5,160.07,160.19,454905.0,160.16,160.5,160.07,160.19,454905.0
2024-04-29 14:30:00,160.17,160.18,159.65,159.96,564260.0,160.17,160.18,159.65,159.96,564260.0
2024-04-29 14:40:00,159.96,160.31,159.92,160.14,419180.0,159.96,160.31,159.92,160.14,419180.0
2024-04-29 14:50:00,160.14,160.21,159.87,160.17,408888.0,160.14,160.21,159.87,160.17,408888.0
2024-04-29 15:00:00,160.15,160.15,158.57,159.14,987082.0,160.15,160.15,158.57,159.14,987082.0
2024-04-29 15:10:00,159.16,159.44,159.04,159.28,531601.0,159.16,159.44,159.04,159.28,531601.0
2024-04-29 15:20:00,159.31,159.57,159.2,159.42,508494.0,159.31,159.57,159.2,159.42,508494.0
2024-04-29 15:30:00,159.44,159.76,159.34,159.52,674981.0,159.44,159.76,159.34,159.52,674981.0
2024-04-29 15:40:00,159.52,159.76,159.41,159.45,577486.0,159.52,159.76,159.41,159.45,577486.0
2024-04-29 15:50:00,159.42,160.24,159.42,160.19,1445681.0,159.42,160.24,159.42,160.19,1445681.0
2024-04-30 09:30:00,160.62,161.5,158.93,159.64,2845785.0,160.62,161.5,158.93,159.64,2845785.0
2024-04-30 09:40:00,159.67,160.67,159.57,160.36,1799149.0,159.67,160.67,159.57,160.36,1799149.0
2024-04-30 09:50:00,160.35,161.67,159.65,161.23,1843589.0,160.35,161.67,159.65,161.23,1843589.0
2024-04-30 10:00:00,161.27,162.29,160.72,161.03,2305432.0,161.27,162.29,160.72,161.03,2305432.0
2024-04-30 10:10:00,161.03,161.21,160.14,160.84,1576398.0,161.03,161.21,160.14,160.84,1576398.0
2024-04-30 10:20:00,160.85,161.01,160.22,160.34,925455.0,160.85,161.01,160.22,160.34,925455.0
2024-04-30 10:30:00,160.34,161.15,160.21,160.93,1007303.0,160.34,161.15,160.21,160.93,1007303.0
2024-04-30 10:40:00,160.94,161.5,160.87,161.11,956853.0,160.94,161.5,160.87,161.11,956853.0
2024-04-30 10:50:00,161.11,161.5,160.85,161.49,863197.0,161.11,161.5,160.85,161.49,863197.0
2024-04-30 11:00:00,161.47,161.69,160.56,160.81,1299412.0,161.47,161.69,160.56,160.81,1299412.0
2024-04-30 11:10:00,160.79,160.79,159.85,160.21,1219920.0,160.79,160.79,159.85,160.21,1219920.0
2024-04-30 11:20:00,160.18,160.84,159.9,160.62,1036526.0,160.18,160.84,159.9,160.62,1036526.0
2024-04-30 11:30:00,160.63,160.87,160.43,160.62,866485.0,160.63,160.87,160.43,160.62,866485.0
2024-04-30 11:40:00,160.61,160.94,160.2,160.45,851972.0,160.61,160.94,160.2,160.45,851972.0
2024-04-30 11:50:00,160.44,160.82,160.23,160.74,636838.0,160.44,160.82,160.23,160.74,636838.0
2024-04-30 12:00:00,160.75,160.81,160.13,160.44,586384.0,160.75,160.81,160.13,160.44,586384.0
2024-04-30 12:10:00,160.46,160.77,160.4,160.56,557982.0,160.46,160.77,160.4,160.56,557982.0
2024-04-30 12:20:00,160.57,160.71,160.34,160.36,521294.0,160.57,160.71,160.34,160.36,521294.0
2024-04-30 12:30:00,160.38,160.38,159.64,159.76,762372.0,160.38,160.38,159.64,159.76,762372.0
2024-04-30 12:40:00,159.78,159.84,159.01,159.08,835229.0,159.78,159.84,159.01,159.08,835229.0
2024-04-30 12:50:00,159.09,159.71,159.08,159.62,724864.0,159.09,159.71,159.08,159.62,724864.0
2024-04-30 13:00:00,159.61,160.17,159.59,159.86,695264.0,159.61,160.17,159.59,159.86,695264.0
2024-04-30 13:10:00,159.89,159.95,159.25,159.36,451457.0,159.89,159.95,159.25,159.36,451457.0
2024-04-30 13:20:00,159.36,160.08,159.28,159.82,640435.0,159.36,160.08,159.28,159.82,640435.0
2024-04-30 13:30:00,159.8,160.24,159.7,160.08,668680.0,159.8,160.24,159.7,160.08,668680.0
2024-04-30 13:40:00,160.07,160.28,159.96,160.24,567681.0,160.07,160.28,159.96,160.24,567681.0
2024-04-30 13:50:00,160.24,160.74,160.16,160.72,794497.0,160.24,160.74,160.16,160.72,794497.0
2024-04-30 14:00:00,160.73,160.93,160.43,160.48,897960.0,160.73,160.93,160.43,160.48,897960.0
2024-04-30 14:10:00,160.49,160.5,159.99,160.21,662448.0,160.49,160.5,159.99,160.21,662448.0
2024-04-30 14:20:00,160.24,160.51,160.08,160.24,595206.0,160.24,160.51,160.08,160.24,595206.0
2024-04-30 14:30:00,160.25,160.83,160.25,160.75,778726.0,160.25,160.83,160.25,160.75,778726.0
2024-04-30 14:40:00,160.76,160.96,160.41,160.42,733949.0,160.76,160.96,160.41,160.42,733949.0
2024-04-30 14:50:00,160.42,160.5,160.07,160.18,866196.0,160.42,160.5,160.07,160.18,866196.0
2024-04-30 15:00:00,160.18,160.63,160.03,160.4,806955.0,160.18,160.63,160.03,160.4,806955.0
2024-04-30 15:10:00,160.41,160.53,160.09,160.11,799257.0,160.41,160.53,160.09,160.11,799257.0
2024-04-30 15:20:00,160.11,160.18,159.7,160.12,989979.0,160.11,160.18,159.7,160.12,989979.0
2024-04-30 15:30:00,160.13,160.27,159.85,159.89,1033091.0,160.13,160.27,159.85,159.89,1033091.0
2024-04-30 15:40:00,159.9,160.15,159.87,160.07,1110227.0,159.9,160.15,159.87,160.07,1110227.0
2024-04-30 15:50:00,160.06,160.06,158.35,158.36,2887200.0,160.06,160.06,158.35,158.36,2887200.0
2024-05-01 09:30:00,148.11,149.0,145.63,148.75,6887065.0,148.11,149.0,145.63,148.75,6887065.0
2024-05-01 09:40:00,148.75,151.37,148.31,148.47,4433486.0,148.75,151.37,148.31,148.47,4433486.0
2024-05-01 09:50:00,148.49,148.82,146.92,147.84,3002702.0,148.49,148.82,146.92,147.84,3002702.0
2024-05-01 10:00:00,147.9,149.08,146.8,147.82,2421332.0,147.9,149.08,146.8,147.82,2421332.0
2024-05-01 10:10:00,147.85,147.98,146.53,147.82,1914275.0,147.85,147.98,146.53,147.82,1914275.0
2024-05-01 10:20:00,147.8,147.97,146.92,147.63,1448152.0,147.8,147.97,146.92,147.63,1448152.0
2024-05-01 10:30:00,147.64,148.2,147.2,147.65,1307563.0,147.64,148.2,147.2,147.65,1307563.0
2024-05-01 10:40:00,147.67,147.98,147.2,147.4,1035998.0,147.67,147.98,147.2,147.4,1035998.0
2024-05-01 10:50:00,147.4,147.58,145.8,145.91,1884154.0,147.4,147.58,145.8,145.91,1884154.0
2024-05-01 11:00:00,145.99,146.28,144.71,144.9,2170251.0,145.99,146.28,144.71,144.9,2170251.0
2024-05-01 11:10:00,144.93,145.03,142.86,143.42,2533131.0,144.93,145.03,142.86,143.42,2533131.0
2024-05-01 11:20:00,143.41,144.42,142.86,144.16,2220103.0,143.41,144.42,142.86,144.16,2220103.0
2024-05-01 11:30:00,144.14,144.6,143.62,144.29,1569724.0,144.14,144.6,143.62,144.29,1569724.0
2024-05-01 11:40:00,144.22,145.2,143.34,143.39,1661717.0,144.22,145.2,143.34,143.39,1661717.0
2024-05-01 11:50:00,143.37,143.43,142.45,142.71,1908512.0,143.37,143.43,142.45,142.71,1908512.0
2024-05-01 12:00:00,142.72,143.22,142.14,143.22,1450059.0,142.72,143.22,142.14,143.22,1450059.0
2024-05-01 12:10:00,143.21,143.44,142.66,142.73,961319.0,143.21,143.44,142.66,142.73,961319.0
2024-05-01 12:20:00,142.74,143.83,142.69,143.75,889790.0,142.74,143.83,142.69,143.75,889790.0
2024-05-01 12:30:00,143.75,144.69,143.6,144.04,991669.0,143.75,144.69,143.6,144.04,991669.0
2024-05-01 12:40:00,144.01,144.07,143.02,143.14,895132.0,144.01,144.07,143.02,143.14,895132.0
2024-05-01 12:50:00,143.15,143.68,142.94,143.47,648253.0,143.15,143.68,142.94,143.47,648253.0
2024-05-01 13:00:00,143.48,144.02,143.48,143.87,475164.0,143.48,144.02,143.48,143.87,475164.0
2024-05-01 13:10:00,143.87,143.97,143.12,143.12,736944.0,143.87,143.97,143.12,143.12,736944.0
2024-05-01 13:20:00,143.12,144.29,143.12,144.24,867590.0,143.12,144.29,143.12,144.24,867590.0
2024-05-01 13:30:00,144.25,144.93,143.96,144.33,711854.0,144.25,144.93,143.96,144.33,711854.0
2024-05-01 13:40:00,144.34,144.53,143.88,144.48,593398.0,144.34,144.53,143.88,144.48,593398.0
2024-05-01 13:50:00,144.46,144.97,144.06,144.08,803390.0,144.46,144.97,144.06,144.08,803390.0
2024-05-01 14:00:00,144.09,144.76,143.81,144.19,1312875.0,144.09,144.76,143.81,144.19,1312875.0
2024-05-01 14:10:00,144.18,144.25,143.56,144.09,924735.0,144.18,144.25,143.56,144.09,924735.0
2024-05-01 14:20:00,144.06,145.6,143.71,145.52,1184715.0,144.06,145.6,143.71,145.52,1184715.0
2024-05-01 14:30:00,145.53,146.54,143.86,146.29,2339082.0,145.53,146.54,143.86,146.29,2339082.0
2024-05-01 14:40:00,146.31,147.52,146.03,146.45,2268542.0,146.31,147.52,146.03,146.45,2268542.0
2024-05-01 14:50:00,146.46,148.16,146.46,148.15,1944520.0,146.46,148.16,146.46,148.15,1944520.0
2024-05-01 15:00:00,148.17,148.98,147.17,147.87,1848307.0,148.17,148.98,147.17,147.87,1848307.0
2024-05-01 15:10:00,147.87,148.08,147.07,147.59,1283442.0,147.87,148.08,147.07,147.59,1283442.0
2024-05-01 15:20:00,147.55,147.82,146.67,147.06,1382847.0,147.55,147.82,146.67,147.06,1382847.0
2024-05-01 15:30:00,147.05,147.05,144.65,145.07,1909177.0,147.05,147.05,144.65,145.07,1909177.0
2024-05-01 15:40:00,145.09,145.65,144.56,145.02,1781952.0,145.09,145.65,144.56,145.02,1781952.0
2024-05-01 15:50:00,144.99,144.99,143.85,144.23,2863205.0,144.99,144.99,143.85,144.23,2863205.0
2024-05-02 09:30:00,145.51,147.62,145.14,146.45,3213925.0,145.51,147.62,145.14,146.45,3213925.0
2024-05-02 09:40:00,146.44,146.88,143.08,143.12,2899071.0,146.44,146.88,143.08,143.12,2899071.0
2024-05-02 09:50:00,143.13,143.64,142.2,142.61,3111675.0,143.13,143.64,142.2,142.61,3111675.0
2024-05-02 10:00:00,142.61,142.65,141.15,141.82,2510754.0,142.61,142.65,141.15,141.82,2510754.0
2024-05-02 10:10:00,141.83,143.24,141.75,142.58,1704783.0,141.83,143.24,141.75,142.58,1704783.0
2024-05-02 10:20:00,142.57,143.62,141.92,143.26,1707724.0,142.57,143.62,141.92,143.26,1707724.0
2024-05-02 10:30:00,143.26,143.88,143.26,143.82,1072565.0,143.26,143.88,143.26,143.82,1072565.0
2024-05-02 10:40:00,143.83,144.25,143.12,144.15,1365449.0,143.83,144.25,143.12,144.15,1365449.0
2024-05-02 10:50:00,144.11,144.28,143.49,143.99,972909.0,144.11,144.28,143.49,143.99,972909.0
2024-05-02 11:00:00,144.0,144.84,143.87,144.52,1059220.0,144.0,144.84,143.87,144.52,1059220.0
2024-05-02 11:10:00,144.52,144.68,143.94,143.95,851542.0,144.52,144.68,143.94,143.95,851542.0
2024-05-02 11:20:00,143.96,144.78,143.91,144.42,863670.0,143.96,144.78,143.91,144.42,863670.0
2024-05-02 11:30:00,144.41,144.75,144.03,144.17,728190.0,144.41,144.75,144.03,144.17,728190.0
2024-05-02 11:40:00,144.19,144.78,144.18,144.72,620029.0,144.19,144.78,144.18,144.72,620029.0
2024-05-02 11:50:00,144.73,145.25,144.68,145.13,829617.0,144.73,145.25,144.68,145.13,829617.0
2024-05-02 12:00:00,145.15,145.25,144.8,144.84,553255.0,145.15,145.25,144.8,144.84,553255.0
2024-05-02 12:10:00,144.86,144.98,144.38,144.54,600481.0,144.86,144.98,144.38,144.54,600481.0
2024-05-02 12:20:00,144.52,145.24,144.47,145.03,643208.0,144.52,145.24,144.47,145.03,643208.0
2024-05-02 12:30:00,145.02,145.02,144.25,144.52,676895.0,145.02,145.02,144.25,144.52,676895.0
2024-05-02 12:40:00,144.5,145.07,144.48,145.02,502974.0,144.5,145.07,144.48,145.02,502974.0
2024-05-02 12:50:00,145.03,145.18,144.82,145.04,479626.0,145.03,145.18,144.82,145.04,479626.0
2024-05-02 13:00:00,145.03,145.31,144.85,145.25,594631.0,145.03,145.31,144.85,145.25,594631.0
2024-05-02 13:10:00,145.26,145.64,145.14,145.41,647024.0,145.26,145.64,145.14,145.41,647024.0
2024-05-02 13:20:00,145.41,145.55,145.12,145.39,444392.0,145.41,145.55,145.12,145.39,444392.0
2024-05-02 13:30:00,145.4,145.61,145.03,145.09,519773.0,145.4,145.61,145.03,145.09,519773.0
2024-05-02 13:40:00,145.08,145.38,144.89,145.2,460298.0,145.08,145.38,144.89,145.2,460298.0
2024-05-02 13:50:00,145.21,145.31,145.0,145.19,306345.0,145.21,145.31,145.0,145.19,306345.0
2024-05-02 14:00:00,145.2,145.87,145.06,145.87,564455.0,145.2,145.87,145.06,145.87,564455.0
2024-05-02 14:10:00,145.87,146.06,145.57,145.63,523311.0,145.87,146.06,145.57,145.63,523311.0
2024-05-02 14:20:00,145.63,146.1,145.6,145.9,520952.0,145.63,146.1,145.6,145.9,520952.0
2024-05-02 14:30:00,145.92,146.19,145.73,145.97,518544.0,145.92,146.19,145.73,145.97,518544.0
2024-05-02 14:40:00,145.96,146.1,145.67,145.99,479156.0,145.96,146.1,145.67,145.99,479156.0
2024-05-02 14:50:00,145.99,146.16,145.65,146.07,595321.0,145.99,146.16,145.65,146.07,595321.0
2024-05-02 15:00:00,146.09,146.45,145.88,146.16,769557.0,146.09,146.45,145.88,146.16,769557.0
2024-05-02 15:10:00,146.18,146.23,145.36,146.22,990450.0,146.18,146.23,145.36,146.22,990450.0
2024-05-02 15:20:00,146.2,146.42,146.02,146.14,700180.0,146.2,146.42,146.02,146.14,700180.0
2024-05-02 15:30:00,146.15,146.32,145.67,145.97,768436.0,146.15,146.32,145.67,145.97,768436.0
2024-05-02 15:40:00,145.97,146.07,145.61,145.73,767008.0,145.97,146.07,145.61,145.73,767008.0
2024-05-02 15:50:00,145.74,146.22,145.24,146.16,1590965.0,145.74,146.22,145.24,146.16,1590965.0
2024-05-03 09:30:00,148.75,148.98,147.23,147.62,2559023.0,148.75,148.98,147.23,147.62,2559023.0
2024-05-03 09:40:00,147.61,149.19,147.57,149.14,1985614.0,147.61,149.19,147.57,149.14,1985614.0
2024-05-03 09:50:00,149.14,149.74,148.57,149.62,1938412.0,149.14,149.74,148.57,149.62,1938412.0
2024-05-03 10:00:00,149.75,149.96,148.8,149.17,2196370.0,149.75,149.96,148.8,149.17,2196370.0
2024-05-03 10:10:00,149.16,149.56,148.37,148.55,1494228.0,149.16,149.56,148.37,148.55,1494228.0
2024-05-03 10:20:00,148.56,148.69,147.51,148.3,1434655.0,148.56,148.69,147.51,148.3,1434655.0
2024-05-03 10:30:00,148.31,148.74,147.8,148.38,1273469.0,148.31,148.74,147.8,148.38,1273469.0
2024-05-03 10:40:00,148.39,149.45,148.06,149.06,1295650.0,148.39,149.45,148.06,149.06,1295650.0
2024-05-03 10:50:00,149.07,149.11,147.67,147.75,1093763.0,149.07,149.11,147.67,147.75,1093763.0
2024-05-03 11:00:00,147.75,148.21,147.59,147.83,1098064.0,147.75,148.21,147.59,147.83,1098064.0
2024-05-03 11:10:00,147.86,148.23,147.64,148.1,1125975.0,147.86,148.23,147.64,148.1,1125975.0
2024-05-03 11:20:00,148.1,148.49,147.76,148.49,1153639.0,148.1,148.49,147.76,148.49,1153639.0
2024-05-03 11:30:00,148.5,148.9,148.09,148.84,1024149.0,148.5,148.9,148.09,148.84,1024149.0
2024-05-03 11:40:00,148.85,149.68,148.83,149.67,1140003.0,148.85,149.68,148.83,149.67,1140003.0
2024-05-03 11:50:00,149.64,149.99,149.38,149.74,1172751.0,149.64,149.99,149.38,149.74,1172751.0
2024-05-03 12:00:00,149.74,150.55,149.6,150.42,1437751.0,149.74,150.55,149.6,150.42,1437751.0
2024-05-03 12:10:00,150.41,150.57,150.17,150.39,1087195.0,150.41,150.57,150.17,150.39,1087195.0
2024-05-03 12:20:00,150.41,150.78,150.2,150.37,1151686.0,150.41,150.78,150.2,150.37,1151686.0
2024-05-03 12:30:00,150.37,150.68,150.15,150.65,828827.0,150.37,150.68,150.15,150.65,828827.0
2024-05-03 12:40:00,150.65,150.75,150.18,150.21,671047.0,150.65,150.75,150.18,150.21,671047.0
2024-05-03 12:50:00,150.22,150.23,149.77,150.02,844788.0,150.22,150.23,149.77,150.02,844788.0
2024-05-03 13:00:00,150.01,150.49,150.01,150.41,727824.0,150.01,150.49,150.01,150.41,727824.0
2024-05-03 13:10:00,150.4,150.79,150.34,150.69,740503.0,150.4,150.79,150.34,150.69,740503.0
2024-05-03 13:20:00,150.69,150.75,150.0,150.06,763215.0,150.69,150.75,150.0,150.06,763215.0
2024-05-03 13:30:00,150.07,150.25,149.83,150.17,574417.0,150.07,150.25,149.83,150.17,574417.0
2024-05-03 13:40:00,150.16,150.17,149.9,149.99,471340.0,150.16,150.17,149.9,149.99,471340.0
2024-05-03 13:50:00,150.0,150.22,149.95,149.99,506853.0,150.0,150.22,149.95,149.99,506853.0
2024-05-03 14:00:00,149.97,150.29,149.95,150.22,523932.0,149.97,150.29,149.95,150.22,523932.0
2024-05-03 14:10:00,150.22,150.42,150.13,150.35,559851.0,150.22,150.42,150.13,150.35,559851.0
2024-05-03 14:20:00,150.34,150.48,150.05,150.39,553967.0,150.34,150.48,150.05,150.39,553967.0
2024-05-03 14:30:00,150.39,150.59,150.25,150.26,455210.0,150.39,150.59,150.25,150.26,455210.0
2024-05-03 14:40:00,150.26,150.48,150.14,150.47,501522.0,150.26,150.48,150.14,150.47,501522.0
2024-05-03 14:50:00,150.48,150.57,150.27,150.29,536585.0,150.48,150.57,150.27,150.29,536585.0
2024-05-03 15:00:00,150.27,150.65,150.18,150.44,678095.0,150.27,150.65,150.18,150.44,678095.0
2024-05-03 15:10:00,150.43,150.59,150.22,150.49,490190.0,150.43,150.59,150.22,150.49,490190.0
2024-05-03 15:20:00,150.49,150.63,150.42,150.56,540457.0,150.49,150.63,150.42,150.56,540457.0
2024-05-03 15:30:00,150.55,150.58,150.3,150.47,544397.0,150.55,150.58,150.3,150.47,544397.0
2024-05-03 15:40:00,150.47,150.63,150.26,150.3,685361.0,150.47,150.63,150.26,150.3,685361.0
2024-05-03 15:50:00,150.3,150.62,150.17,150.6,1376633.0,150.3,150.62,150.17,150.6,1376633.0
2024-05-06 09:30:00,153.17,153.39,151.26,152.88,2663730.0,153.17,153.39,151.26,152.88,2663730.0
2024-05-06 09:40:00,152.89,154.33,152.45,154.1,2063897.0,152.89,154.33,152.45,154.1,2063897.0
2024-05-06 09:50:00,154.07,155.23,153.84,155.21,1887349.0,154.07,155.23,153.84,155.21,1887349.0
2024-05-06 10:00:00,155.23,155.53,154.82,155.12,1609409.0,155.23,155.53,154.82,155.12,1609409.0
2024-05-06 10:10:00,155.12,155.38,154.54,155.28,1361050.0,155.12,155.38,154.54,155.28,1361050.0
2024-05-06 10:20:00,155.29,156.17,155.12,156.08,1670295.0,155.29,156.17,155.12,156.08,1670295.0
2024-05-06 10:30:00,156.1,156.2,155.45,155.95,1259730.0,156.1,156.2,155.45,155.95,1259730.0
2024-05-06 10:40:00,155.97,156.17,155.58,155.89,946019.0,155.97,156.17,155.58,155.89,946019.0
2024-05-06 10:50:00,155.89,156.17,155.46,155.64,946360.0,155.89,156.17,155.46,155.64,946360.0
2024-05-06 11:00:00,155.62,155.75,155.12,155.42,1110239.0,155.62,155.75,155.12,155.42,1110239.0
2024-05-06 11:10:00,155.45,155.83,155.26,155.56,872190.0,155.45,155.83,155.26,155.56,872190.0
2024-05-06 11:20:00,155.56,155.92,155.47,155.77,699525.0,155.56,155.92,155.47,155.77,699525.0
2024-05-06 11:30:00,155.78,156.1,155.4,156.01,865835.0,155.78,156.1,155.4,156.01,865835.0
2024-05-06 11:40:00,156.02,156.52,156.02,156.36,995452.0,156.02,156.52,156.02,156.36,995452.0
2024-05-06 11:50:00,156.39,156.65,156.03,156.15,769824.0,156.39,156.65,156.03,156.15,769824.0
2024-05-06 12:00:00,156.16,156.22,155.71,155.78,501924.0,156.16,156.22,155.71,155.78,501924.0
2024-05-06 12:10:00,155.78,155.83,155.25,155.37,546420.0,155.78,155.83,155.25,155.37,546420.0
2024-05-06 12:20:00,155.38,155.38,154.78,154.8,913496.0,155.38,155.38,154.78,154.8,913496.0
2024-05-06 12:30:00,154.79,155.19,154.78,155.14,606623.0,154.79,155.19,154.78,155.14,606623.0
2024-05-06 12:40:00,155.13,155.26,154.69,154.93,581508.0,155.13,155.26,154.69,154.93,581508.0
2024-05-06 12:50:00,154.93,154.96,154.58,154.86,540469.0,154.93,154.96,154.58,154.86,540469.0
2024-05-06 13:00:00,154.86,155.13,154.75,154.84,553933.0,154.86,155.13,154.75,154.84,553933.0
2024-05-06 13:10:00,154.84,154.91,154.43,154.79,636228.0,154.84,154.91,154.43,154.79,636228.0
2024-05-06 13:20:00,154.8,155.1,154.79,155.03,410426.0,154.8,155.1,154.79,155.03,410426.0
2024-05-06 13:30:00,155.02,155.18,154.81,154.94,432286.0,155.02,155.18,154.81,154.94,432286.0
2024-05-06 13:40:00,154.93,155.13,154.64,154.83,432106.0,154.93,155.13,154.64,154.83,432106.0
2024-05-06 13:50:00,154.83,155.0,154.83,154.89,257968.0,154.83,155.0,154.83,154.89,257968.0
2024-05-06 14:00:00,154.88,155.2,154.8,154.81,473760.0,154.88,155.2,154.8,154.81,473760.0
2024-05-06 14:10:00,154.83,154.85,154.55,154.55,393516.0,154.83,154.85,154.55,154.55,393516.0
2024-05-06 14:20:00,154.55,154.76,154.25,154.71,604529.0,154.55,154.76,154.25,154.71,604529.0
2024-05-06 14:30:00,154.72,154.74,154.31,154.44,364205.0,154.72,154.74,154.31,154.44,364205.0
2024-05-06 14:40:00,154.45,154.64,154.32,154.46,427337.0,154.45,154.64,154.32,154.46,427337.0
2024-05-06 14:50:00,154.45,154.65,154.29,154.51,440596.0,154.45,154.65,154.29,154.51,440596.0
2024-05-06 15:00:00,154.5,154.69,154.33,154.66,420512.0,154.5,154.69,154.33,154.66,420512.0
2024-05-06 15:10:00,154.66,154.99,154.6,154.96,720470.0,154.66,154.99,154.6,154.96,720470.0
2024-05-06 15:20:00,154.96,155.17,154.93,155.15,611098.0,154.96,155.17,154.93,155.15,611098.0
2024-05-06 15:30:00,155.16,155.4,154.96,155.3,829360.0,155.16,155.4,154.96,155.3,829360.0
2024-05-06 15:40:00,155.31,155.59,155.2,155.5,751227.0,155.31,155.59,155.2,155.5,751227.0
2024-05-06 15:50:00,155.49,155.82,155.27,155.79,1561406.0,155.49,155.82,155.27,155.79,1561406.0
2024-05-07 09:30:00,156.33,157.7,155.18,156.69,2523237.0,156.33,157.7,155.18,156.69,2523237.0
2024-05-07 09:40:00,156.72,156.8,155.92,156.14,1212450.0,156.72,156.8,155.92,156.14,1212450.0
2024-05-07 09:50:00,156.12,156.38,154.33,154.74,1846507.0,156.12,156.38,154.33,154.74,1846507.0
2024-05-07 10:00:00,154.79,155.48,154.64,155.27,1111813.0,154.79,155.48,154.64,155.27,1111813.0
2024-05-07 10:10:00,155.27,156.07,155.15,155.83,1117302.0,155.27,156.07,155.15,155.83,1117302.0
2024-05-07 10:20:00,155.87,156.14,155.27,155.88,1151814.0,155.87,156.14,155.27,155.88,1151814.0
2024-05-07 10:30:00,155.85,155.92,155.23,155.32,1130512.0,155.85,155.92,155.23,155.32,1130512.0
2024-05-07 10:40:00,155.33,156.38,155.22,156.3,1102851.0,155.33,156.38,155.22,156.3,1102851.0
2024-05-07 10:50:00,156.31,156.9,156.29,156.89,740917.0,156.31,156.9,156.29,156.89,740917.0
2024-05-07 11:00:00,156.9,157.18,156.64,156.72,936746.0,156.9,157.18,156.64,156.72,936746.0
2024-05-07 11:10:00,156.73,157.04,156.52,157.04,714635.0,156.73,157.04,156.52,157.04,714635.0
2024-05-07 11:20:00,157.02,157.12,156.39,156.86,708359.0,157.02,157.12,156.39,156.86,708359.0
2024-05-07 11:30:00,156.84,157.11,156.51,156.6,608259.0,156.84,157.11,156.51,156.6,608259.0
2024-05-07 11:40:00,156.6,156.87,156.37,156.78,550819.0,156.6,156.87,156.37,156.78,550819.0
2024-05-07 11:50:00,156.78,156.83,156.26,156.4,426125.0,156.78,156.83,156.26,156.4,426125.0
2024-05-07 12:00:00,156.41,156.6,156.23,156.5,454791.0,156.41,156.6,156.23,156.5,454791.0
2024-05-07 12:10:00,156.51,156.62,156.11,156.15,542053.0,156.51,156.62,156.11,156.15,542053.0
2024-05-07 12:20:00,156.14,156.21,155.57,155.67,600397.0,156.14,156.21,155.57,155.67,600397.0
2024-05-07 12:30:00,155.68,155.77,155.34,155.49,578138.0,155.68,155.77,155.34,155.49,578138.0
2024-05-07 12:40:00,155.5,155.76,155.4,155.75,570938.0,155.5,155.76,155.4,155.75,570938.0
2024-05-07 12:50:00,155.74,155.79,155.27,155.51,624543.0,155.74,155.79,155.27,155.51,624543.0
2024-05-07 13:00:00,155.55,155.69,155.3,155.45,404875.0,155.55,155.69,155.3,155.45,404875.0
2024-05-07 13:10:00,155.46,155.56,155.18,155.38,361366.0,155.46,155.56,155.18,155.38,361366.0
2024-05-07 13:20:00,155.39,155.73,155.38,155.54,420823.0,155.39,155.73,155.38,155.54,420823.0
2024-05-07 13:30:00,155.52,155.72,155.26,155.32,323022.0,155.52,155.72,155.26,155.32,323022.0
2024-05-07 13:40:00,155.31,155.37,154.55,154.6,558802.0,155.31,155.37,154.55,154.6,558802.0
2024-05-07 13:50:00,154.59,154.9,154.27,154.5,710982.0,154.59,154.9,154.27,154.5,710982.0
2024-05-07 14:00:00,154.5,154.85,154.47,154.58,494593.0,154.5,154.85,154.47,154.58,494593.0
2024-05-07 14:10:00,154.59,154.67,154.29,154.31,387564.0,154.59,154.67,154.29,154.31,387564.0
2024-05-07 14:20:00,154.3,154.48,154.22,154.35,457683.0,154.3,154.48,154.22,154.35,457683.0
2024-05-07 14:30:00,154.35,154.5,153.66,153.96,990922.0,154.35,154.5,153.66,153.96,990922.0
2024-05-07 14:40:00,153.97,154.17,153.78,154.0,561824.0,153.97,154.17,153.78,154.0,561824.0
2024-05-07 14:50:00,153.99,154.21,153.87,154.12,459712.0,153.99,154.21,153.87,154.12,459712.0
2024-05-07 15:00:00,154.12,154.39,154.01,154.36,653019.0,154.12,154.39,154.01,154.36,653019.0
2024-05-07 15:10:00,154.35,154.41,153.98,154.2,485846.0,154.35,154.41,153.98,154.2,485846.0
2024-05-07 15:20:00,154.21,154.55,154.15,154.34,522541.0,154.21,154.55,154.15,154.34,522541.0
2024-05-07 15:30:00,154.36,154.64,154.2,154.42,519605.0,154.36,154.64,154.2,154.42,519605.0
2024-05-07 15:40:00,154.44,154.52,153.92,154.52,617908.0,154.44,154.52,153.92,154.52,617908.0
2024-05-07 15:50:00,154.54,154.96,154.38,154.4,1282160.0,154.54,154.96,154.38,154.4,1282160.0
2024-05-08 09:30:00,153.5,154.36,152.52,154.15,1896388.0,153.5,154.36,152.52,154.15,1896388.0
2024-05-08 09:40:00,154.15,155.1,153.67,154.85,1464100.0,154.15,155.1,153.67,154.85,1464100.0
2024-05-08 09:50:00,154.85,155.33,154.64,154.92,1241643.0,154.85,155.33,154.64,154.92,1241643.0
2024-05-08 10:00:00,154.92,155.25,154.41,154.58,1033218.0,154.92,155.25,154.41,154.58,1033218.0
2024-05-08 10:10:00,154.59,154.95,154.17,154.67,850530.0,154.59,154.95,154.17,154.67,850530.0
2024-05-08 10:20:00,154.64,155.24,154.63,154.85,820088.0,154.64,155.24,154.63,154.85,820088.0
2024-05-08 10:30:00,154.84,155.18,154.31,154.46,793117.0,154.84,155.18,154.31,154.46,793117.0
2024-05-08 10:40:00,154.46,154.98,154.41,154.84,758978.0,154.46,154.98,154.41,154.84,758978.0
2024-05-08 10:50:00,154.83,154.87,154.09,154.11,619859.0,154.83,154.87,154.09,154.11,619859.0
2024-05-08 11:00:00,154.11,154.25,153.2,153.41,811301.0,154.11,154.25,153.2,153.41,811301.0
2024-05-08 11:10:00,153.42,153.48,153.01,153.2,665156.0,153.42,153.48,153.01,153.2,665156.0
2024-05-08 11:20:00,153.22,153.33,152.72,152.96,668783.0,153.22,153.33,152.72,152.96,668783.0
2024-05-08 11:30:00,152.95,153.34,152.8,153.13,505989.0,152.95,153.34,152.8,153.13,505989.0
2024-05-08 11:40:00,153.14,153.33,152.83,152.98,524243.0,153.14,153.33,152.83,152.98,524243.0
2024-05-08 11:50:00,152.99,153.31,152.8,152.85,471782.0,152.99,153.31,152.8,152.85,471782.0
2024-05-08 12:00:00,152.85,153.18,152.7,152.99,474832.0,152.85,153.18,152.7,152.99,474832.0
2024-05-08 12:10:00,152.99,153.69,152.78,153.68,565708.0,152.99,153.69,152.78,153.68,565708.0
2024-05-08 12:20:00,153.67,153.7,153.11,153.3,493681.0,153.67,153.7,153.11,153.3,493681.0
2024-05-08 12:30:00,153.3,153.6,153.12,153.3,424140.0,153.3,153.6,153.12,153.3,424140.0
2024-05-08 12:40:00,153.3,153.53,153.15,153.34,368037.0,153.3,153.53,153.15,153.34,368037.0
2024-05-08 12:50:00,153.34,153.47,153.21,153.45,266558.0,153.34,153.47,153.21,153.45,266558.0
2024-05-08 13:00:00,153.44,153.45,153.0,153.17,407770.0,153.44,153.45,153.0,153.17,407770.0
2024-05-08 13:10:00,153.15,153.2,152.94,153.01,333259.0,153.15,153.2,152.94,153.01,333259.0
2024-05-08 13:20:00,152.97,153.03,152.77,152.79,392892.0,152.97,153.03,152.77,152.79,392892.0
2024-05-08 13:30:00,152.78,153.15,152.72,153.12,330898.0,152.78,153.15,152.72,153.12,330898.0
2024-05-08 13:40:00,153.15,153.31,153.07,153.22,303962.0,153.15,153.31,153.07,153.22,303962.0
2024-05-08 13:50:00,153.2,153.47,153.19,153.36,322132.0,153.2,153.47,153.19,153.36,322132.0
2024-05-08 14:00:00,153.36,153.44,153.23,153.36,286556.0,153.36,153.44,153.23,153.36,286556.0
2024-05-08 14:10:00,153.35,153.4,153.21,153.25,280253.0,153.35,153.4,153.21,153.25,280253.0
2024-05-08 14:20:00,153.24,153.4,153.14,153.34,383817.0,153.24,153.4,153.14,153.34,383817.0
2024-05-08 14:30:00,153.35,153.4,153.24,153.35,217023.0,153.35,153.4,153.24,153.35,217023.0
2024-05-08 14:40:00,153.35,153.37,153.16,153.35,214953.0,153.35,153.37,153.16,153.35,214953.0
2024-05-08 14:50:00,153.34,153.36,153.07,153.07,252789.0,153.34,153.36,153.07,153.07,252789.0
2024-05-08 15:00:00,153.07,153.12,152.95,153.04,269362.0,153.07,153.12,152.95,153.04,269362.0
2024-05-08 15:10:00,153.03,153.38,153.02,153.33,331650.0,153.03,153.38,153.02,153.33,331650.0
2024-05-08 15:20:00,153.34,153.39,153.19,153.34,269952.0,153.34,153.39,153.19,153.34,269952.0
2024-05-08 15:30:00,153.33,153.42,153.27,153.34,288492.0,153.33,153.42,153.27,153.34,288492.0
2024-05-08 15:40:00,153.34,153.62,153.3,153.49,416053.0,153.34,153.62,153.3,153.49,416053.0
2024-05-08 15:50:00,153.5,153.74,153.33,153.64,1147906.0,153.5,153.74,153.33,153.64,1147906.0
2024-05-09 09:30:00,153.13,154.1,152.82,153.23,1869134.0,153.13,154.1,152.82,153.23,1869134.0
2024-05-09 09:40:00,153.2,153.35,151.69,151.79,1515369.0,153.2,153.35,151.69,151.79,1515369.0
2024-05-09 09:50:00,151.79,152.07,151.43,151.68,1271524.0,151.79,152.07,151.43,151.68,1271524.0
2024-05-09 10:00:00,151.71,152.64,151.64,151.81,1396256.0,151.71,152.64,151.64,151.81,1396256.0
2024-05-09 10:10:00,151.78,152.14,150.61,150.66,1512511.0,151.78,152.14,150.61,150.66,1512511.0
2024-05-09 10:20:00,150.67,151.49,150.67,150.99,1236600.0,150.67,151.49,150.67,150.99,1236600.0
2024-05-09 10:30:00,151.0,152.14,150.95,152.03,976853.0,151.0,152.14,150.95,152.03,976853.0
2024-05-09 10:40:00,152.05,152.44,151.98,152.39,942708.0,152.05,152.44,151.98,152.39,942708.0
2024-05-09 10:50:00,152.39,152.63,152.28,152.55,781868.0,152.39,152.63,152.28,152.55,781868.0
2024-05-09 11:00:00,152.56,153.13,152.56,153.03,810120.0,152.56,153.13,152.56,153.03,810120.0
2024-05-09 11:10:00,153.02,153.15,152.65,152.87,685721.0,153.02,153.15,152.65,152.87,685721.0
2024-05-09 11:20:00,152.88,153.05,152.65,152.82,519203.0,152.88,153.05,152.65,152.82,519203.0
2024-05-09 11:30:00,152.83,153.13,152.5,152.71,553361.0,152.83,153.13,152.5,152.71,553361.0
2024-05-09 11:40:00,152.72,152.83,152.28,152.48,507129.0,152.72,152.83,152.28,152.48,507129.0
2024-05-09 11:50:00,152.5,152.5,151.95,152.18,554488.0,152.5,152.5,151.95,152.18,554488.0
2024-05-09 12:00:00,152.2,152.61,152.1,152.57,456416.0,152.2,152.61,152.1,152.57,456416.0
2024-05-09 12:10:00,152.57,152.78,152.55,152.61,432196.0,152.57,152.78,152.55,152.61,432196.0
2024-05-09 12:20:00,152.61,152.82,152.56,152.71,336007.0,152.61,152.82,152.56,152.71,336007.0
2024-05-09 12:30:00,152.71,152.87,152.4,152.77,335433.0,152.71,152.87,152.4,152.77,335433.0
2024-05-09 12:40:00,152.79,152.97,152.75,152.89,306015.0,152.79,152.97,152.75,152.89,306015.0
2024-05-09 12:50:00,152.91,152.98,152.72,152.86,238237.0,152.91,152.98,152.72,152.86,238237.0
2024-05-09 13:00:00,152.86,153.11,152.64,152.76,471303.0,152.86,153.11,152.64,152.76,471303.0
2024-05-09 13:10:00,152.76,152.88,152.45,152.47,386806.0,152.76,152.88,152.45,152.47,386806.0
2024-05-09 13:20:00,152.42,152.42,152.01,152.25,588962.0,152.42,152.42,152.01,152.25,588962.0
2024-05-09 13:30:00,152.24,152.54,152.05,152.37,450348.0,152.24,152.54,152.05,152.37,450348.0
2024-05-09 13:40:00,152.39,152.5,152.14,152.34,335295.0,152.39,152.5,152.14,152.34,335295.0
2024-05-09 13:50:00,152.36,152.54,152.25,152.33,279159.0,152.36,152.54,152.25,152.33,279159.0
2024-05-09 14:00:00,152.33,152.33,152.07,152.2,305599.0,152.33,152.33,152.07,152.2,305599.0
2024-05-09 14:10:00,152.21,152.33,152.08,152.24,299815.0,152.21,152.33,152.08,152.24,299815.0
2024-05-09 14:20:00,152.24,152.32,152.04,152.24,307403.0,152.24,152.32,152.04,152.24,307403.0
2024-05-09 14:30:00,152.26,152.32,152.12,152.2,268274.0,152.26,152.32,152.12,152.2,268274.0
2024-05-09 14:40:00,152.19,152.47,152.13,152.42,282185.0,152.19,152.47,152.13,152.42,282185.0
2024-05-09 14:50:00,152.42,152.65,152.4,152.53,331545.0,152.42,152.65,152.4,152.53,331545.0
2024-05-09 15:00:00,152.53,152.75,152.4,152.54,303376.0,152.53,152.75,152.4,152.54,303376.0
2024-05-09 15:10:00,152.55,152.58,152.15,152.24,388076.0,152.55,152.58,152.15,152.24,388076.0
2024-05-09 15:20:00,152.24,152.33,152.06,152.32,389041.0,152.24,152.33,152.06,152.32,389041.0
2024-05-09 15:30:00,152.32,152.65,152.24,152.45,521237.0,152.32,152.65,152.24,152.45,521237.0
2024-05-09 15:40:00,152.43,152.49,152.23,152.32,387781.0,152.43,152.49,152.23,152.32,387781.0
2024-05-09 15:50:00,152.33,152.57,152.26,152.34,938627.0,152.33,152.57,152.26,152.34,938627.0
2024-05-10 09:30:00,154.27,155.84,153.95,155.45,2647642.0,154.27,155.84,153.95,155.45,2647642.0
2024-05-10 09:40:00,155.45,156.35,155.2,156.32,2070008.0,155.45,156.35,155.2,156.32,2070008.0
2024-05-10 09:50:00,156.32,156.37,155.53,155.8,1345215.0,156.32,156.37,155.53,155.8,1345215.0
2024-05-10 10:00:00,155.77,155.85,154.36,154.39,1392996.0,155.77,155.85,154.36,154.39,1392996.0
2024-05-10 10:10:00,154.36,154.42,152.96,153.08,2167175.0,154.36,154.42,152.96,153.08,2167175.0
2024-05-10 10:20:00,153.08,153.17,151.95,151.96,2504922.0,153.08,153.17,151.95,151.96,2504922.0
2024-05-10 10:30:00,151.97,152.42,151.43,152.1,2187864.0,151.97,152.42,151.43,152.1,2187864.0
2024-05-10 10:40:00,152.1,152.54,151.98,152.3,1165370.0,152.1,152.54,151.98,152.3,1165370.0
2024-05-10 10:50:00,152.29,152.49,151.5,151.65,1109790.0,152.29,152.49,151.5,151.65,1109790.0
2024-05-10 11:00:00,151.66,151.87,151.31,151.49,988770.0,151.66,151.87,151.31,151.49,988770.0
2024-05-10 11:10:00,151.49,151.99,151.48,151.99,597804.0,151.49,151.99,151.48,151.99,597804.0
2024-05-10 11:20:00,151.99,152.26,151.83,152.22,631228.0,151.99,152.26,151.83,152.22,631228.0
2024-05-10 11:30:00,152.2,152.26,151.65,151.97,518891.0,152.2,152.26,151.65,151.97,518891.0
2024-05-10 11:40:00,151.95,152.0,151.35,151.81,520611.0,151.95,152.0,151.35,151.81,520611.0
2024-05-10 11:50:00,151.82,151.97,151.69,151.74,392472.0,151.82,151.97,151.69,151.74,392472.0
2024-05-10 12:00:00,151.72,151.72,151.34,151.59,466090.0,151.72,151.72,151.34,151.59,466090.0
2024-05-10 12:10:00,151.6,151.76,151.46,151.56,388947.0,151.6,151.76,151.46,151.56,388947.0
2024-05-10 12:20:00,151.55,151.95,151.41,151.84,381230.0,151.55,151.95,151.41,151.84,381230.0
2024-05-10 12:30:00,151.84,151.95,151.6,151.76,336748.0,151.84,151.95,151.6,151.76,336748.0
2024-05-10 12:40:00,151.79,152.37,151.76,152.26,583980.0,151.79,152.37,151.76,152.26,583980.0
2024-05-10 12:50:00,152.27,152.49,152.25,152.39,511994.0,152.27,152.49,152.25,152.39,511994.0
2024-05-10 13:00:00,152.38,152.49,152.17,152.18,403090.0,152.38,152.49,152.17,152.18,403090.0
2024-05-10 13:10:00,152.18,152.39,152.08,152.28,344150.0,152.18,152.39,152.08,152.28,344150.0
2024-05-10 13:20:00,152.3,152.35,152.13,152.19,231382.0,152.3,152.35,152.13,152.19,231382.0
2024-05-10 13:30:00,152.19,152.49,152.15,152.41,274861.0,152.19,152.49,152.15,152.41,274861.0
2024-05-10 13:40:00,152.42,152.44,152.08,152.27,333050.0,152.42,152.44,152.08,152.27,333050.0
2024-05-10 13:50:00,152.3,152.52,152.21,152.5,336813.0,152.3,152.52,152.21,152.5,336813.0
2024-05-10 14:00:00,152.5,152.54,152.21,152.52,366246.0,152.5,152.54,152.21,152.52,366246.0
2024-05-10 14:10:00,152.53,152.56,152.37,152.53,257164.0,152.53,152.56,152.37,152.53,257164.0
2024-05-10 14:20:00,152.52,152.55,152.33,152.43,369665.0,152.52,152.55,152.33,152.43,369665.0
2024-05-10 14:30:00,152.42,152.49,152.19,152.42,496321.0,152.42,152.49,152.19,152.42,496321.0
2024-05-10 14:40:00,152.42,152.6,152.36,152.47,331004.0,152.42,152.6,152.36,152.47,331004.0
2024-05-10 14:50:00,152.47,152.54,152.25,152.34,251635.0,152.47,152.54,152.25,152.34,251635.0
2024-05-10 15:00:00,152.33,152.33,151.95,152.06,416666.0,152.33,152.33,151.95,152.06,416666.0
2024-05-10 15:10:00,152.06,152.14,151.89,152.08,318831.0,152.06,152.14,151.89,152.08,318831.0
2024-05-10 15:20:00,152.07,152.14,151.92,152.05,286320.0,152.07,152.14,151.92,152.05,286320.0
2024-05-10 15:30:00,152.06,152.24,152.0,152.09,399461.0,152.06,152.24,152.0,152.09,399461.0
2024-05-10 15:40:00,152.09,152.14,151.64,151.71,629796.0,152.09,152.14,151.64,151.71,629796.0
2024-05-10 15:50:00,151.72,152.11,151.55,151.91,1252846.0,151.72,152.11,151.55,151.91,1252846.0
2024-05-13 09:30:00,151.34,153.33,151.21,152.78,1857810.0,151.34,153.33,151.21,152.78,1857810.0
2024-05-13 09:40:00,152.78,152.96,151.29,151.95,1016721.0,152.78,152.96,151.29,151.95,1016721.0
2024-05-13 09:50:00,151.95,153.15,151.85,152.48,1091180.0,151.95,153.15,151.85,152.48,1091180.0
2024-05-13 10:00:00,152.47,153.26,152.38,153.08,849603.0,152.47,153.26,152.38,153.08,849603.0
2024-05-13 10:10:00,153.06,153.16,152.63,153.06,741133.0,153.06,153.16,152.63,153.06,741133.0
2024-05-13 10:20:00,153.05,153.22,152.21,152.44,825952.0,153.05,153.22,152.21,152.44,825952.0
2024-05-13 10:30:00,152.44,152.98,152.11,152.66,675832.0,152.44,152.98,152.11,152.66,675832.0
2024-05-13 10:40:00,152.67,153.02,152.43,152.77,438509.0,152.67,153.02,152.43,152.77,438509.0
2024-05-13 10:50:00,152.75,152.84,152.35,152.48,491394.0,152.75,152.84,152.35,152.48,491394.0
2024-05-13 11:00:00,152.47,152.76,151.95,152.72,573559.0,152.47,152.76,151.95,152.72,573559.0
2024-05-13 11:10:00,152.72,153.25,152.64,152.94,480710.0,152.72,153.25,152.64,152.94,480710.0
2024-05-13 11:20:00,152.96,152.99,152.38,152.6,368554.0,152.96,152.99,152.38,152.6,368554.0
2024-05-13 11:30:00,152.59,152.82,152.16,152.22,618173.0,152.59,152.82,152.16,152.22,618173.0
2024-05-13 11:40:00,152.22,152.94,152.05,152.72,530329.0,152.22,152.94,152.05,152.72,530329.0
2024-05-13 11:50:00,152.75,153.02,152.54,152.61,416244.0,152.75,153.02,152.54,152.61,416244.0
2024-05-13 12:00:00,152.64,152.99,152.4,152.73,380977.0,152.64,152.99,152.4,152.73,380977.0
2024-05-13 12:10:00,152.72,152.79,152.45,152.52,220772.0,152.72,152.79,152.45,152.52,220772.0
2024-05-13 12:20:00,152.53,152.56,152.29,152.4,305765.0,152.53,152.56,152.29,152.4,305765.0
2024-05-13 12:30:00,152.41,152.78,152.35,152.55,378014.0,152.41,152.78,152.35,152.55,378014.0
2024-05-13 12:40:00,152.55,152.65,152.28,152.35,259495.0,152.55,152.65,152.28,152.35,259495.0
2024-05-13 12:50:00,152.35,152.49,152.27,152.35,273194.0,152.35,152.49,152.27,152.35,273194.0
2024-05-13 13:00:00,152.35,152.4,151.57,151.6,559361.0,152.35,152.4,151.57,151.6,559361.0
2024-05-13 13:10:00,151.57,152.13,151.33,152.1,539438.0,151.57,152.13,151.33,152.1,539438.0
2024-05-13 13:20:00,152.11,152.2,151.95,152.12,362147.0,152.11,152.2,151.95,152.12,362147.0
2024-05-13 13:30:00,152.13,152.16,151.73,151.74,294197.0,152.13,152.16,151.73,151.74,294197.0
2024-05-13 13:40:00,151.75,151.92,151.67,151.76,355449.0,151.75,151.92,151.67,151.76,355449.0
2024-05-13 13:50:00,151.75,151.87,151.61,151.79,313031.0,151.75,151.87,151.61,151.79,313031.0
2024-05-13 14:00:00,151.78,151.8,151.51,151.74,305292.0,151.78,151.8,151.51,151.74,305292.0
2024-05-13 14:10:00,151.75,151.98,151.6,151.97,294272.0,151.75,151.98,151.6,151.97,294272.0
2024-05-13 14:20:00,151.97,152.02,151.67,151.72,384285.0,151.97,152.02,151.67,151.72,384285.0
2024-05-13 14:30:00,151.69,152.0,151.45,151.98,401401.0,151.69,152.0,151.45,151.98,401401.0
2024-05-13 14:40:00,151.97,151.99,151.82,151.86,263689.0,151.97,151.99,151.82,151.86,263689.0
2024-05-13 14:50:00,151.88,151.88,151.64,151.72,292308.0,151.88,151.88,151.64,151.72,292308.0
2024-05-13 15:00:00,151.73,151.99,151.63,151.74,301334.0,151.73,151.99,151.63,151.74,301334.0
2024-05-13 15:10:00,151.73,151.79,151.56,151.61,345175.0,151.73,151.79,151.56,151.61,345175.0
2024-05-13 15:20:00,151.6,151.67,151.36,151.55,435360.0,151.6,151.67,151.36,151.55,435360.0
2024-05-13 15:30:00,151.55,151.62,151.03,151.15,644169.0,151.55,151.62,151.03,151.15,644169.0
2024-05-13 15:40:00,151.14,151.17,150.52,150.69,897577.0,151.14,151.17,150.52,150.69,897577.0
2024-05-13 15:50:00,150.68,150.82,150.4,150.56,1410306.0,150.68,150.82,150.4,150.56,1410306.0
2024-05-14 09:30:00,150.43,150.75,148.83,148.98,1937429.0,150.43,150.75,148.83,148.98,1937429.0
2024-05-14 09:40:00,149.02,151.68,148.78,151.64,2061495.0,149.02,151.68,148.78,151.64,2061495.0
2024-05-14 09:50:00,151.65,152.04,151.23,151.47,1049758.0,151.65,152.04,151.23,151.47,1049758.0
2024-05-14 10:00:00,151.42,151.79,150.98,151.48,1084081.0,151.42,151.79,150.98,151.48,1084081.0
2024-05-14 10:10:00,151.47,152.04,151.23,151.29,1139338.0,151.47,152.04,151.23,151.29,1139338.0
2024-05-14 10:20:00,151.31,152.04,151.15,151.88,1218986.0,151.31,152.04,151.15,151.88,1218986.0
2024-05-14 10:30:00,151.91,152.66,150.99,151.21,1368757.0,151.91,152.66,150.99,151.21,1368757.0
2024-05-14 10:40:00,151.19,151.27,150.75,150.89,818442.0,151.19,151.27,150.75,150.89,818442.0
2024-05-14 10:50:00,150.86,151.49,150.72,151.46,740346.0,150.86,151.49,150.72,151.46,740346.0
2024-05-14 11:00:00,151.49,152.11,151.41,151.95,631577.0,151.49,152.11,151.41,151.95,631577.0
2024-05-14 11:10:00,151.94,152.37,151.76,152.24,578785.0,151.94,152.37,151.76,152.24,578785.0
2024-05-14 11:20:00,152.26,153.45,152.22,153.4,912622.0,152.26,153.45,152.22,153.4,912622.0
2024-05-14 11:30:00,153.41,153.49,152.98,153.01,895541.0,153.41,153.49,152.98,153.01,895541.0
2024-05-14 11:40:00,153.01,153.12,152.51,152.78,538245.0,153.01,153.12,152.51,152.78,538245.0
2024-05-14 11:50:00,152.8,153.04,152.59,152.67,428744.0,152.8,153.04,152.59,152.67,428744.0
2024-05-14 12:00:00,152.67,152.92,152.4,152.82,491645.0,152.67,152.92,152.4,152.82,491645.0
2024-05-14 12:10:00,152.82,152.97,152.45,152.76,431621.0,152.82,152.97,152.45,152.76,431621.0
2024-05-14 12:20:00,152.76,152.87,152.48,152.76,378254.0,152.76,152.87,152.48,152.76,378254.0
2024-05-14 12:30:00,152.75,152.8,152.43,152.51,335460.0,152.75,152.8,152.43,152.51,335460.0
2024-05-14 12:40:00,152.51,152.65,152.38,152.53,253421.0,152.51,152.65,152.38,152.53,253421.0
2024-05-14 12:50:00,152.55,152.7,152.39,152.65,251676.0,152.55,152.7,152.39,152.65,251676.0
2024-05-14 13:00:00,152.65,152.74,152.09,152.24,441160.0,152.65,152.74,152.09,152.24,441160.0
2024-05-14 13:10:00,152.24,152.3,152.0,152.0,339041.0,152.24,152.3,152.0,152.0,339041.0
2024-05-14 13:20:00,152.0,152.14,151.93,152.12,237903.0,152.0,152.14,151.93,152.12,237903.0
2024-05-14 13:30:00,152.12,152.14,151.89,151.9,220427.0,152.12,152.14,151.89,151.9,220427.0
2024-05-14 13:40:00,151.89,152.34,151.89,152.27,284826.0,151.89,152.34,151.89,152.27,284826.0
2024-05-14 13:50:00,152.3,152.3,152.0,152.11,189072.0,152.3,152.3,152.0,152.11,189072.0
2024-05-14 14:00:00,152.11,152.19,152.01,152.11,143118.0,152.11,152.19,152.01,152.11,143118.0
2024-05-14 14:10:00,152.12,152.76,152.04,152.62,409335.0,152.12,152.76,152.04,152.62,409335.0
2024-05-14 14:20:00,152.63,152.74,152.32,152.39,362913.0,152.63,152.74,152.32,152.39,362913.0
2024-05-14 14:30:00,152.39,152.64,152.27,152.6,284345.0,152.39,152.64,152.27,152.6,284345.0
2024-05-14 14:40:00,152.61,152.85,152.59,152.63,348178.0,152.61,152.85,152.59,152.63,348178.0
2024-05-14 14:50:00,152.64,152.8,152.48,152.74,246084.0,152.64,152.8,152.48,152.74,246084.0
2024-05-14 15:00:00,152.74,152.87,152.6,152.75,306796.0,152.74,152.87,152.6,152.75,306796.0
2024-05-14 15:10:00,152.76,153.07,152.71,153.05,342333.0,152.76,153.07,152.71,153.05,342333.0
2024-05-14 15:20:00,153.06,153.22,152.92,153.02,364809.0,153.06,153.22,152.92,153.02,364809.0
2024-05-14 15:30:00,153.01,153.14,152.71,152.85,343415.0,153.01,153.14,152.71,152.85,343415.0
2024-05-14 15:40:00,152.86,153.15,152.76,152.77,414455.0,152.86,153.15,152.76,152.77,414455.0
2024-05-14 15:50:00,152.78,153.21,152.77,153.16,1211556.0,152.78,153.21,152.77,153.16,1211556.0
2024-05-15 09:30:00,155.54,157.49,154.7,156.04,2891769.0,155.54,157.49,154.7,156.04,2891769.0
2024-05-15 09:40:00,156.05,156.39,155.21,155.41,1452839.0,156.05,156.39,155.21,155.41,1452839.0
2024-05-15 09:50:00,155.42,155.78,154.85,155.46,1220943.0,155.42,155.78,154.85,155.46,1220943.0
2024-05-15 10:00:00,155.46,156.58,155.42,155.95,1213518.0,155.46,156.58,155.42,155.95,1213518.0
2024-05-15 10:10:00,155.98,156.33,155.57,156.23,820970.0,155.98,156.33,155.57,156.23,820970.0
2024-05-15 10:20:00,156.26,156.88,156.17,156.82,1039374.0,156.26,156.88,156.17,156.82,1039374.0
2024-05-15 10:30:00,156.84,158.57,156.63,158.28,1957634.0,156.84,158.57,156.63,158.28,1957634.0
2024-05-15 10:40:00,158.28,158.38,157.64,157.7,1110456.0,158.28,158.38,157.64,157.7,1110456.0
2024-05-15 10:50:00,157.67,157.83,157.38,157.61,1080339.0,157.67,157.83,157.38,157.61,1080339.0
2024-05-15 11:00:00,157.62,158.07,157.51,157.68,1036914.0,157.62,158.07,157.51,157.68,1036914.0
2024-05-15 11:10:00,157.69,158.17,157.19,157.5,940857.0,157.69,158.17,157.19,157.5,940857.0
2024-05-15 11:20:00,157.51,157.69,157.09,157.19,642111.0,157.51,157.69,157.09,157.19,642111.0
2024-05-15 11:30:00,157.17,157.63,157.1,157.28,494313.0,157.17,157.63,157.1,157.28,494313.0
2024-05-15 11:40:00,157.28,157.49,157.12,157.29,398886.0,157.28,157.49,157.12,157.29,398886.0
2024-05-15 11:50:00,157.29,157.56,156.93,156.99,545730.0,157.29,157.56,156.93,156.99,545730.0
2024-05-15 12:00:00,156.99,157.09,156.66,157.04,601387.0,156.99,157.09,156.66,157.04,601387.0
2024-05-15 12:10:00,157.04,157.09,156.79,157.03,590226.0,157.04,157.09,156.79,157.03,590226.0
2024-05-15 12:20:00,157.02,157.44,156.9,157.43,539695.0,157.02,157.44,156.9,157.43,539695.0
2024-05-15 12:30:00,157.44,157.64,157.31,157.39,495954.0,157.44,157.64,157.31,157.39,495954.0
2024-05-15 12:40:00,157.41,157.64,157.2,157.59,511385.0,157.41,157.64,157.2,157.59,511385.0
2024-05-15 12:50:00,157.59,157.85,157.54,157.78,642594.0,157.59,157.85,157.54,157.78,642594.0
2024-05-15 13:00:00,157.79,158.41,157.75,158.25,855895.0,157.79,158.41,157.75,158.25,855895.0
2024-05-15 13:10:00,158.24,158.72,158.2,158.28,737886.0,158.24,158.72,158.2,158.28,737886.0
2024-05-15 13:20:00,158.28,158.55,158.14,158.53,494584.0,158.28,158.55,158.14,158.53,494584.0
2024-05-15 13:30:00,158.53,158.73,158.37,158.6,506800.0,158.53,158.73,158.37,158.6,506800.0
2024-05-15 13:40:00,158.58,158.85,158.37,158.83,532804.0,158.58,158.85,158.37,158.83,532804.0
2024-05-15 13:50:00,158.84,159.02,158.76,158.87,680441.0,158.84,159.02,158.76,158.87,680441.0
2024-05-15 14:00:00,158.87,159.27,158.8,159.2,691321.0,158.87,159.27,158.8,159.2,691321.0
2024-05-15 14:10:00,159.19,159.34,158.88,159.01,717223.0,159.19,159.34,158.88,159.01,717223.0
2024-05-15 14:20:00,159.0,159.18,158.86,158.95,537371.0,159.0,159.18,158.86,158.95,537371.0
2024-05-15 14:30:00,158.96,159.14,158.74,159.11,556806.0,158.96,159.14,158.74,159.11,556806.0
2024-05-15 14:40:00,159.12,159.25,158.82,158.91,482251.0,159.12,159.25,158.82,158.91,482251.0
2024-05-15 14:50:00,158.91,159.28,158.89,159.04,440083.0,158.91,159.28,158.89,159.04,440083.0
2024-05-15 15:00:00,159.03,159.1,158.84,159.05,430742.0,159.03,159.1,158.84,159.05,430742.0
2024-05-15 15:10:00,159.06,159.18,158.86,159.01,539194.0,159.06,159.18,158.86,159.01,539194.0
2024-05-15 15:20:00,159.01,159.28,158.95,159.15,497354.0,159.01,159.28,158.95,159.15,497354.0
2024-05-15 15:30:00,159.16,159.33,159.05,159.12,562815.0,159.16,159.33,159.05,159.12,562815.0
2024-05-15 15:40:00,159.13,159.32,159.08,159.19,551842.0,159.13,159.32,159.08,159.19,551842.0
2024-05-15 15:50:00,159.18,159.69,158.86,159.66,1914151.0,159.18,159.69,158.86,159.66,1914151.0
2024-05-16 09:30:00,160.92,161.94,159.9,161.63,3291776.0,160.92,161.94,159.9,161.63,3291776.0
2024-05-16 09:40:00,161.65,162.56,161.34,162.46,2439221.0,161.65,162.56,161.34,162.46,2439221.0
2024-05-16 09:50:00,162.47,163.12,161.92,163.1,1980936.0,162.47,163.12,161.92,163.1,1980936.0
2024-05-16 10:00:00,163.11,163.77,161.92,162.74,2760477.0,163.11,163.77,161.92,162.74,2760477.0
2024-05-16 10:10:00,162.74,162.92,161.7,162.29,1661572.0,162.74,162.92,161.7,162.29,1661572.0
2024-05-16 10:20:00,162.29,164.02,162.23,163.93,2208973.0,162.29,164.02,162.23,163.93,2208973.0
2024-05-16 10:30:00,163.95,164.2,163.37,163.54,1679441.0,163.95,164.2,163.37,163.54,1679441.0
2024-05-16 10:40:00,163.53,164.44,163.19,164.31,1554444.0,163.53,164.44,163.19,164.31,1554444.0
2024-05-16 10:50:00,164.34,165.21,164.14,165.17,1883815.0,164.34,165.21,164.14,165.17,1883815.0
2024-05-16 11:00:00,165.18,166.66,165.0,166.59,2659739.0,165.18,166.66,165.0,166.59,2659739.0
2024-05-16 11:10:00,166.58,167.12,166.11,166.83,2932442.0,166.58,167.12,166.11,166.83,2932442.0
2024-05-16 11:20:00,166.84,166.85,165.91,166.8,1718620.0,166.84,166.85,165.91,166.8,1718620.0
2024-05-16 11:30:00,166.8,167.2,166.45,167.14,1784986.0,166.8,167.2,166.45,167.14,1784986.0
2024-05-16 11:40:00,167.14,167.59,166.71,167.18,1949998.0,167.14,167.59,166.71,167.18,1949998.0
2024-05-16 11:50:00,167.17,168.06,167.08,167.6,2117292.0,167.17,168.06,167.08,167.6,2117292.0
2024-05-16 12:00:00,167.6,167.63,165.6,166.3,2903805.0,167.6,167.63,165.6,166.3,2903805.0
2024-05-16 12:10:00,166.28,166.99,166.05,166.64,1440709.0,166.28,166.99,166.05,166.64,1440709.0
2024-05-16 12:20:00,166.65,167.15,166.45,166.94,1186252.0,166.65,167.15,166.45,166.94,1186252.0
2024-05-16 12:30:00,166.92,167.02,166.31,166.42,924353.0,166.92,167.02,166.31,166.42,924353.0
2024-05-16 12:40:00,166.41,166.75,166.19,166.53,801644.0,166.41,166.75,166.19,166.53,801644.0
2024-05-16 12:50:00,166.52,166.93,166.29,166.88,923367.0,166.52,166.93,166.29,166.88,923367.0
2024-05-16 13:00:00,166.88,166.94,166.03,166.07,937030.0,166.88,166.94,166.03,166.07,937030.0
2024-05-16 13:10:00,166.07,166.21,165.76,165.97,974514.0,166.07,166.21,165.76,165.97,974514.0
2024-05-16 13:20:00,165.96,166.0,164.58,164.86,1829181.0,165.96,166.0,164.58,164.86,1829181.0
2024-05-16 13:30:00,164.86,165.45,164.82,165.05,1081839.0,164.86,165.45,164.82,165.05,1081839.0
2024-05-16 13:40:00,165.04,165.35,164.57,164.7,1049022.0,165.04,165.35,164.57,164.7,1049022.0
2024-05-16 13:50:00,164.69,164.96,164.61,164.77,838803.0,164.69,164.96,164.61,164.77,838803.0
2024-05-16 14:00:00,164.76,165.12,163.93,164.08,1429961.0,164.76,165.12,163.93,164.08,1429961.0
2024-05-16 14:10:00,164.07,164.25,163.7,164.12,1259656.0,164.07,164.25,163.7,164.12,1259656.0
2024-05-16 14:20:00,164.11,164.3,163.81,163.87,814604.0,164.11,164.3,163.81,163.87,814604.0
2024-05-16 14:30:00,163.86,164.2,163.85,164.12,592142.0,163.86,164.2,163.85,164.12,592142.0
2024-05-16 14:40:00,164.1,164.33,164.07,164.24,758164.0,164.1,164.33,164.07,164.24,758164.0
2024-05-16 14:50:00,164.23,164.33,163.98,164.32,708515.0,164.23,164.33,163.98,164.32,708515.0
2024-05-16 15:00:00,164.33,164.52,164.16,164.49,831353.0,164.33,164.52,164.16,164.49,831353.0
2024-05-16 15:10:00,164.48,164.5,164.02,164.15,808227.0,164.48,164.5,164.02,164.15,808227.0
2024-05-16 15:20:00,164.14,164.42,164.1,164.19,549337.0,164.14,164.42,164.1,164.19,549337.0
2024-05-16 15:30:00,164.2,164.33,163.45,163.47,1028364.0,164.2,164.33,163.45,163.47,1028364.0
2024-05-16 15:40:00,163.47,163.63,162.75,162.76,1381558.0,163.47,163.63,162.75,162.76,1381558.0
2024-05-16 15:50:00,162.78,163.2,162.57,162.61,1770657.0,162.78,163.2,162.57,162.61,1770657.0
2024-05-17 09:30:00,168.56,169.72,166.28,168.95,6765676.0,168.56,169.72,166.28,168.95,6765676.0
2024-05-17 09:40:00,168.94,169.0,165.38,165.79,3635863.0,168.94,169.0,165.38,165.79,3635863.0
2024-05-17 09:50:00,165.78,166.27,165.06,165.69,2719645.0,165.78,166.27,165.06,165.69,2719645.0
2024-05-17 10:00:00,165.64,166.18,164.24,164.55,2916366.0,165.64,166.18,164.24,164.55,2916366.0
2024-05-17 10:10:00,164.54,165.69,164.46,165.15,2209930.0,164.54,165.69,164.46,165.15,2209930.0
2024-05-17 10:20:00,165.14,166.92,165.12,166.73,2130032.0,165.14,166.92,165.12,166.73,2130032.0
2024-05-17 10:30:00,166.76,167.18,166.34,166.62,1491599.0,166.76,167.18,166.34,166.62,1491599.0
2024-05-17 10:40:00,166.63,167.63,166.4,167.4,1471546.0,166.63,167.63,166.4,167.4,1471546.0
2024-05-17 10:50:00,167.43,167.49,166.76,167.29,1098946.0,167.43,167.49,166.76,167.29,1098946.0
2024-05-17 11:00:00,167.31,167.32,166.31,166.88,1209151.0,167.31,167.32,166.31,166.88,1209151.0
2024-05-17 11:10:00,166.89,167.28,166.54,167.13,981085.0,166.89,167.28,166.54,167.13,981085.0
2024-05-17 11:20:00,167.14,167.56,166.88,166.96,1053502.0,167.14,167.56,166.88,166.96,1053502.0
2024-05-17 11:30:00,166.94,167.04,166.36,166.45,727996.0,166.94,167.04,166.36,166.45,727996.0
2024-05-17 11:40:00,166.43,166.46,165.68,165.73,970407.0,166.43,166.46,165.68,165.73,970407.0
2024-05-17 11:50:00,165.74,166.45,165.64,166.39,787768.0,165.74,166.45,165.64,166.39,787768.0
2024-05-17 12:00:00,166.4,166.54,165.83,165.88,584137.0,166.4,166.54,165.83,165.88,584137.0
2024-05-17 12:10:00,165.86,166.02,165.55,165.71,610388.0,165.86,166.02,165.55,165.71,610388.0
2024-05-17 12:20:00,165.73,165.92,165.12,165.34,1141284.0,165.73,165.92,165.12,165.34,1141284.0
2024-05-17 12:30:00,165.36,165.57,165.04,165.21,644589.0,165.36,165.57,165.04,165.21,644589.0
2024-05-17 12:40:00,165.22,165.28,164.51,164.78,860901.0,165.22,165.28,164.51,164.78,860901.0
2024-05-17 12:50:00,164.77,165.17,164.74,164.97,742145.0,164.77,165.17,164.74,164.97,742145.0
2024-05-17 13:00:00,164.95,165.19,164.77,165.13,491863.0,164.95,165.19,164.77,165.13,491863.0
2024-05-17 13:10:00,165.12,165.18,164.37,164.39,614587.0,165.12,165.18,164.37,164.39,614587.0
2024-05-17 13:20:00,164.4,164.64,164.29,164.53,674027.0,164.4,164.64,164.29,164.53,674027.0
2024-05-17 13:30:00,164.55,164.64,163.77,164.0,1039590.0,164.55,164.64,163.77,164.0,1039590.0
2024-05-17 13:40:00,164.01,164.15,163.75,163.78,564552.0,164.01,164.15,163.75,163.78,564552.0
2024-05-17 13:50:00,163.78,163.92,163.52,163.66,524260.0,163.78,163.92,163.52,163.66,524260.0
2024-05-17 14:00:00,163.66,163.67,162.95,163.23,979458.0,163.66,163.67,162.95,163.23,979458.0
2024-05-17 14:10:00,163.22,163.24,162.34,162.92,1347478.0,163.22,163.24,162.34,162.92,1347478.0
2024-05-17 14:20:00,162.91,162.96,162.32,162.74,1123438.0,162.91,162.96,162.32,162.74,1123438.0
2024-05-17 14:30:00,162.76,163.18,162.42,162.81,1251337.0,162.76,163.18,162.42,162.81,1251337.0
2024-05-17 14:40:00,162.79,163.11,162.61,163.11,786000.0,162.79,163.11,162.61,163.11,786000.0
2024-05-17 14:50:00,163.11,163.81,162.99,163.74,1358933.0,163.11,163.81,162.99,163.74,1358933.0
2024-05-17 15:00:00,163.74,164.03,163.61,163.9,950432.0,163.74,164.03,163.61,163.9,950432.0
2024-05-17 15:10:00,163.89,164.15,163.74,163.98,716929.0,163.89,164.15,163.74,163.98,716929.0
2024-05-17 15:20:00,163.98,164.2,163.66,163.86,871211.0,163.98,164.2,163.66,163.86,871211.0
2024-05-17 15:30:00,163.86,164.34,163.72,164.29,860044.0,163.86,164.34,163.72,164.29,860044.0
2024-05-17 15:40:00,164.3,164.49,164.12,164.36,937902.0,164.3,164.49,164.12,164.36,937902.0
2024-05-17 15:50:00,164.37,164.61,164.27,164.46,1747220.0,164.37,164.61,164.27,164.46,1747220.0
2024-05-20 09:30:00,165.55,168.32,165.23,167.47,3356550.0,165.55,168.32,165.23,167.47,3356550.0
2024-05-20 09:40:00,167.45,168.49,166.62,166.67,2102863.0,167.45,168.49,166.62,166.67,2102863.0
2024-05-20 09:50:00,166.68,167.21,166.25,166.92,1743680.0,166.68,167.21,166.25,166.92,1743680.0
2024-05-20 10:00:00,166.92,167.05,165.66,165.88,1514928.0,166.92,167.05,165.66,165.88,1514928.0
2024-05-20 10:10:00,165.85,165.96,164.82,165.43,1810970.0,165.85,165.96,164.82,165.43,1810970.0
2024-05-20 10:20:00,165.44,165.93,164.58,164.98,1528939.0,165.44,165.93,164.58,164.98,1528939.0
2024-05-20 10:30:00,164.99,165.17,164.47,165.12,1209483.0,164.99,165.17,164.47,165.12,1209483.0
2024-05-20 10:40:00,165.12,166.05,165.0,165.82,1373364.0,165.12,166.05,165.0,165.82,1373364.0
2024-05-20 10:50:00,165.84,166.54,165.79,166.1,1348989.0,165.84,166.54,165.79,166.1,1348989.0
2024-05-20 11:00:00,166.11,166.22,165.72,165.81,805895.0,166.11,166.22,165.72,165.81,805895.0
2024-05-20 11:10:00,165.81,166.39,165.77,166.33,960163.0,165.81,166.39,165.77,166.33,960163.0
2024-05-20 11:20:00,166.36,166.85,166.25,166.68,973117.0,166.36,166.85,166.25,166.68,973117.0
2024-05-20 11:30:00,166.69,167.14,166.66,167.0,923967.0,166.69,167.14,166.66,167.0,923967.0
2024-05-20 11:40:00,167.0,167.0,166.36,166.45,724537.0,167.0,167.0,166.36,166.45,724537.0
2024-05-20 11:50:00,166.45,166.5,165.83,166.03,659648.0,166.45,166.5,165.83,166.03,659648.0
2024-05-20 12:00:00,166.02,166.42,166.02,166.35,497454.0,166.02,166.42,166.02,166.35,497454.0
2024-05-20 12:10:00,166.36,166.98,166.32,166.85,641073.0,166.36,166.98,166.32,166.85,641073.0
2024-05-20 12:20:00,166.87,167.04,166.77,166.87,478364.0,166.87,167.04,166.77,166.87,478364.0
2024-05-20 12:30:00,166.87,167.88,166.82,167.86,929934.0,166.87,167.88,166.82,167.86,929934.0
2024-05-20 12:40:00,167.85,168.05,167.7,167.84,805234.0,167.85,168.05,167.7,167.84,805234.0
2024-05-20 12:50:00,167.86,168.27,167.84,168.25,748344.0,167.86,168.27,167.84,168.25,748344.0
2024-05-20 13:00:00,168.26,168.36,167.81,168.05,870181.0,168.26,168.36,167.81,168.05,870181.0
2024-05-20 13:10:00,168.04,168.09,167.81,167.97,440136.0,168.04,168.09,167.81,167.97,440136.0
2024-05-20 13:20:00,167.96,168.08,166.84,166.92,843534.0,167.96,168.08,166.84,166.92,843534.0
2024-05-20 13:30:00,166.92,167.03,166.64,166.65,633800.0,166.92,167.03,166.64,166.65,633800.0
2024-05-20 13:40:00,166.64,166.78,166.37,166.57,618314.0,166.64,166.78,166.37,166.57,618314.0
2024-05-20 13:50:00,166.56,166.68,166.37,166.55,427128.0,166.56,166.68,166.37,166.55,427128.0
2024-05-20 14:00:00,166.53,166.74,166.07,166.44,611885.0,166.53,166.74,166.07,166.44,611885.0
2024-05-20 14:10:00,166.44,166.56,166.02,166.32,447878.0,166.44,166.56,166.02,166.32,447878.0
2024-05-20 14:20:00,166.33,166.5,166.24,166.42,445558.0,166.33,166.5,166.24,166.42,445558.0
2024-05-20 14:30:00,166.43,166.72,166.41,166.6,471922.0,166.43,166.72,166.41,166.6,471922.0
2024-05-20 14:40:00,166.59,166.82,166.46,166.49,427976.0,166.59,166.82,166.46,166.49,427976.0
2024-05-20 14:50:00,166.5,166.77,166.49,166.65,351353.0,166.5,166.77,166.49,166.65,351353.0
2024-05-20 15:00:00,166.65,166.66,166.2,166.35,521379.0,166.65,166.66,166.2,166.35,521379.0
2024-05-20 15:10:00,166.36,166.62,166.19,166.36,545897.0,166.36,166.62,166.19,166.36,545897.0
2024-05-20 15:20:00,166.36,166.6,166.19,166.47,453385.0,166.36,166.6,166.19,166.47,453385.0
2024-05-20 15:30:00,166.46,166.68,166.33,166.41,489097.0,166.46,166.68,166.33,166.41,489097.0
2024-05-20 15:40:00,166.41,166.5,165.84,166.08,719918.0,166.41,166.5,165.84,166.08,719918.0
2024-05-20 15:50:00,166.06,166.47,165.75,166.35,1308033.0,166.06,166.47,165.75,166.35,1308033.0
2024-05-21 09:30:00,164.1,165.06,163.41,164.31,2502603.0,164.1,165.06,163.41,164.31,2502603.0
2024-05-21 09:40:00,164.29,165.01,163.1,163.64,1647998.0,164.29,165.01,163.1,163.64,1647998.0
2024-05-21 09:50:00,163.66,164.4,163.45,163.5,1181944.0,163.66,164.4,163.45,163.5,1181944.0
2024-05-21 10:00:00,163.48,163.97,163.32,163.79,929534.0,163.48,163.97,163.32,163.79,929534.0
2024-05-21 10:10:00,163.8,164.54,163.29,164.13,1080551.0,163.8,164.54,163.29,164.13,1080551.0
2024-05-21 10:20:00,164.13,164.47,164.05,164.24,735194.0,164.13,164.47,164.05,164.24,735194.0
2024-05-21 10:30:00,164.27,164.85,163.79,164.21,985190.0,164.27,164.85,163.79,164.21,985190.0
2024-05-21 10:40:00,164.22,164.58,163.85,164.24,703594.0,164.22,164.58,163.85,164.24,703594.0
2024-05-21 10:50:00,164.24,164.87,164.2,164.77,665042.0,164.24,164.87,164.2,164.77,665042.0
2024-05-21 11:00:00,164.76,164.94,164.41,164.56,556511.0,164.76,164.94,164.41,164.56,556511.0
2024-05-21 11:10:00,164.59,164.64,164.26,164.63,413091.0,164.59,164.64,164.26,164.63,413091.0
2024-05-21 11:20:00,164.61,164.8,164.35,164.35,577343.0,164.61,164.8,164.35,164.35,577343.0
2024-05-21 11:30:00,164.34,164.73,164.1,164.57,680358.0,164.34,164.73,164.1,164.57,680358.0
2024-05-21 11:40:00,164.58,164.68,164.2,164.31,436368.0,164.58,164.68,164.2,164.31,436368.0
2024-05-21 11:50:00,164.32,164.6,163.99,164.55,480827.0,164.32,164.6,163.99,164.55,480827.0
2024-05-21 12:00:00,164.57,165.15,164.55,164.95,694773.0,164.57,165.15,164.55,164.95,694773.0
2024-05-21 12:10:00,164.98,165.83,164.98,165.56,902560.0,164.98,165.83,164.98,165.56,902560.0
2024-05-21 12:20:00,165.58,165.6,165.19,165.27,475885.0,165.58,165.6,165.19,165.27,475885.0
2024-05-21 12:30:00,165.26,165.43,165.0,165.07,411809.0,165.26,165.43,165.0,165.07,411809.0
2024-05-21 12:40:00,165.07,165.47,164.9,165.47,349696.0,165.07,165.47,164.9,165.47,349696.0
2024-05-21 12:50:00,165.47,165.47,165.0,165.18,498370.0,165.47,165.47,165.0,165.18,498370.0
2024-05-21 13:00:00,165.15,165.43,164.93,165.28,286839.0,165.15,165.43,164.93,165.28,286839.0
2024-05-21 13:10:00,165.26,165.52,165.04,165.18,351173.0,165.26,165.52,165.04,165.18,351173.0
2024-05-21 13:20:00,165.18,165.42,165.18,165.37,227530.0,165.18,165.42,165.18,165.37,227530.0
2024-05-21 13:30:00,165.34,165.51,164.81,165.17,539472.0,165.34,165.51,164.81,165.17,539472.0
2024-05-21 13:40:00,165.2,165.2,164.7,164.82,324636.0,165.2,165.2,164.7,164.82,324636.0
2024-05-21 13:50:00,164.81,164.98,164.6,164.84,359750.0,164.81,164.98,164.6,164.84,359750.0
2024-05-21 14:00:00,164.86,164.96,164.75,164.82,261535.0,164.86,164.96,164.75,164.82,261535.0
2024-05-21 14:10:00,164.81,164.89,164.67,164.73,242065.0,164.81,164.89,164.67,164.73,242065.0
2024-05-21 14:20:00,164.72,164.77,164.32,164.4,318378.0,164.72,164.77,164.32,164.4,318378.0
2024-05-21 14:30:00,164.39,164.58,164.27,164.36,286263.0,164.39,164.58,164.27,164.36,286263.0
2024-05-21 14:40:00,164.35,164.49,164.15,164.21,264031.0,164.35,164.49,164.15,164.21,264031.0
2024-05-21 14:50:00,164.19,164.36,164.16,164.33,237054.0,164.19,164.36,164.16,164.33,237054.0
2024-05-21 15:00:00,164.31,164.74,164.31,164.72,387621.0,164.31,164.74,164.31,164.72,387621.0
2024-05-21 15:10:00,164.71,164.77,164.54,164.6,323106.0,164.71,164.77,164.54,164.6,323106.0
2024-05-21 15:20:00,164.62,164.67,164.24,164.36,300228.0,164.62,164.67,164.24,164.36,300228.0
2024-05-21 15:30:00,164.36,164.89,164.35,164.75,506991.0,164.36,164.89,164.35,164.75,506991.0
2024-05-21 15:40:00,164.75,164.78,164.49,164.74,387108.0,164.75,164.78,164.49,164.74,387108.0
2024-05-21 15:50:00,164.75,164.88,164.45,164.66,895023.0,164.75,164.88,164.45,164.66,895023.0
2024-05-22 09:30:00,167.41,169.82,166.26,166.5,3349409.0,167.41,169.82,166.26,166.5,3349409.0
2024-05-22 09:40:00,166.53,167.38,165.89,167.06,1862981.0,166.53,167.38,165.89,167.06,1862981.0
2024-05-22 09:50:00,167.03,167.63,166.57,167.1,1643858.0,167.03,167.63,166.57,167.1,1643858.0
2024-05-22 10:00:00,167.07,167.79,166.92,167.44,1426979.0,167.07,167.79,166.92,167.44,1426979.0
2024-05-22 10:10:00,167.4,167.53,166.18,166.62,1176741.0,167.4,167.53,166.18,166.62,1176741.0
2024-05-22 10:20:00,166.61,167.75,166.55,167.39,1510220.0,166.61,167.75,166.55,167.39,1510220.0
2024-05-22 10:30:00,167.4,167.98,167.12,167.85,1140769.0,167.4,167.98,167.12,167.85,1140769.0
2024-05-22 10:40:00,167.85,168.72,167.8,168.46,1399725.0,167.85,168.72,167.8,168.46,1399725.0
2024-05-22 10:50:00,168.47,168.55,168.14,168.32,936535.0,168.47,168.55,168.14,168.32,936535.0
2024-05-22 11:00:00,168.31,168.89,168.0,168.1,1112712.0,168.31,168.89,168.0,168.1,1112712.0
2024-05-22 11:10:00,168.11,168.41,167.88,168.03,645481.0,168.11,168.41,167.88,168.03,645481.0
2024-05-22 11:20:00,167.98,168.24,167.65,168.22,562641.0,167.98,168.24,167.65,168.22,562641.0
2024-05-22 11:30:00,168.21,168.53,167.97,168.5,616073.0,168.21,168.53,167.97,168.5,616073.0
2024-05-22 11:40:00,168.49,168.64,168.26,168.6,582625.0,168.49,168.64,168.26,168.6,582625.0
2024-05-22 11:50:00,168.62,168.67,167.85,168.13,627859.0,168.62,168.67,167.85,168.13,627859.0
2024-05-22 12:00:00,168.12,168.12,167.63,167.96,600036.0,168.12,168.12,167.63,167.96,600036.0
2024-05-22 12:10:00,167.96,168.13,167.66,167.7,421828.0,167.96,168.13,167.66,167.7,421828.0
2024-05-22 12:20:00,167.67,167.67,166.94,167.05,660608.0,167.67,167.67,166.94,167.05,660608.0
2024-05-22 12:30:00,167.05,167.27,166.77,166.82,581204.0,167.05,167.27,166.77,166.82,581204.0
2024-05-22 12:40:00,166.83,166.88,166.1,166.26,600921.0,166.83,166.88,166.1,166.26,600921.0
2024-05-22 12:50:00,166.26,166.28,165.72,165.91,787938.0,166.26,166.28,165.72,165.91,787938.0
2024-05-22 13:00:00,165.88,166.23,165.73,165.99,776995.0,165.88,166.23,165.73,165.99,776995.0
2024-05-22 13:10:00,165.97,166.36,165.91,166.08,593769.0,165.97,166.36,165.91,166.08,593769.0
2024-05-22 13:20:00,166.06,166.42,165.93,166.09,434290.0,166.06,166.42,165.93,166.09,434290.0
2024-05-22 13:30:00,166.07,166.22,165.29,165.5,619045.0,166.07,166.22,165.29,165.5,619045.0
2024-05-22 13:40:00,165.51,165.64,164.97,165.27,857381.0,165.51,165.64,164.97,165.27,857381.0
2024-05-22 13:50:00,165.3,165.37,164.8,165.18,766876.0,165.3,165.37,164.8,165.18,766876.0
2024-05-22 14:00:00,165.2,165.29,164.2,165.23,898536.0,165.2,165.29,164.2,165.23,898536.0
2024-05-22 14:10:00,165.24,165.29,164.73,164.97,542318.0,165.24,165.29,164.73,164.97,542318.0
2024-05-22 14:20:00,164.95,164.97,163.86,164.02,793933.0,164.95,164.97,163.86,164.02,793933.0
2024-05-22 14:30:00,164.02,164.46,163.95,164.3,672769.0,164.02,164.46,163.95,164.3,672769.0
2024-05-22 14:40:00,164.29,164.81,164.12,164.73,508337.0,164.29,164.81,164.12,164.73,508337.0
2024-05-22 14:50:00,164.74,164.79,164.32,164.61,447851.0,164.74,164.79,164.32,164.61,447851.0
2024-05-22 15:00:00,164.61,164.91,164.53,164.78,500851.0,164.61,164.91,164.53,164.78,500851.0
2024-05-22 15:10:00,164.77,164.9,164.22,164.27,682057.0,164.77,164.9,164.22,164.27,682057.0
2024-05-22 15:20:00,164.3,165.02,164.21,164.97,525749.0,164.3,165.02,164.21,164.97,525749.0
2024-05-22 15:30:00,164.97,165.64,164.95,165.03,766000.0,164.97,165.64,164.95,165.03,766000.0
2024-05-22 15:40:00,165.01,165.4,164.86,164.99,763218.0,165.01,165.4,164.86,164.99,763218.0
2024-05-22 15:50:00,164.98,165.66,164.49,165.59,1718618.0,164.98,165.66,164.49,165.59,1718618.0
2024-05-23 09:30:00,170.18,172.15,169.54,171.8,4811305.0,170.18,172.15,169.54,171.8,4811305.0
2024-05-23 09:40:00,171.79,173.14,170.41,172.21,3539335.0,171.79,173.14,170.41,172.21,3539335.0
2024-05-23 09:50:00,172.21,172.24,167.02,167.4,3575233.0,172.21,172.24,167.02,167.4,3575233.0
2024-05-23 10:00:00,167.42,167.69,166.06,166.58,2836278.0,167.42,167.69,166.06,166.58,2836278.0
2024-05-23 10:10:00,166.59,166.76,165.37,165.67,2635608.0,166.59,166.76,165.37,165.67,2635608.0
2024-05-23 10:20:00,165.66,165.87,164.26,165.31,3406433.0,165.66,165.87,164.26,165.31,3406433.0
2024-05-23 10:30:00,165.31,165.79,163.51,163.52,2615648.0,165.31,165.79,163.51,163.52,2615648.0
2024-05-23 10:40:00,163.51,163.66,160.84,161.22,5125420.0,163.51,163.66,160.84,161.22,5125420.0
2024-05-23 10:50:00,161.18,161.2,160.39,160.86,3373322.0,161.18,161.2,160.39,160.86,3373322.0
2024-05-23 11:00:00,160.89,162.04,160.41,161.97,2964513.0,160.89,162.04,160.41,161.97,2964513.0
2024-05-23 11:10:00,161.97,162.91,161.89,162.44,2114856.0,161.97,162.91,161.89,162.44,2114856.0
2024-05-23 11:20:00,162.45,163.73,162.44,163.49,2004060.0,162.45,163.73,162.44,163.49,2004060.0
2024-05-23 11:30:00,163.49,164.07,163.09,163.86,2016035.0,163.49,164.07,163.09,163.86,2016035.0
2024-05-23 11:40:00,163.85,164.39,163.8,164.07,1752017.0,163.85,164.39,163.8,164.07,1752017.0
2024-05-23 11:50:00,164.05,164.39,163.26,163.37,1690829.0,164.05,164.39,163.26,163.37,1690829.0
2024-05-23 12:00:00,163.36,164.5,163.25,163.75,1637197.0,163.36,164.5,163.25,163.75,1637197.0
2024-05-23 12:10:00,163.75,163.87,162.82,163.83,1298202.0,163.75,163.87,162.82,163.83,1298202.0
2024-05-23 12:20:00,163.84,164.1,163.56,164.06,873231.0,163.84,164.1,163.56,164.06,873231.0
2024-05-23 12:30:00,164.05,164.19,163.7,163.7,873951.0,164.05,164.19,163.7,163.7,873951.0
2024-05-23 12:40:00,163.67,163.77,162.57,162.75,1086899.0,163.67,163.77,162.57,162.75,1086899.0
2024-05-23 12:50:00,162.75,162.91,162.23,162.25,965076.0,162.75,162.91,162.23,162.25,965076.0
2024-05-23 13:00:00,162.23,162.43,161.9,162.34,966975.0,162.23,162.43,161.9,162.34,966975.0
2024-05-23 13:10:00,162.34,162.44,161.52,161.59,811735.0,162.34,162.44,161.52,161.59,811735.0
2024-05-23 13:20:00,161.57,162.07,161.4,162.0,910973.0,161.57,162.07,161.4,162.0,910973.0
2024-05-23 13:30:00,162.0,162.12,160.88,160.95,1042793.0,162.0,162.12,160.88,160.95,1042793.0
2024-05-23 13:40:00,160.91,161.31,160.23,160.58,1382877.0,160.91,161.31,160.23,160.58,1382877.0
2024-05-23 13:50:00,160.6,160.85,159.57,159.65,1519826.0,160.6,160.85,159.57,159.65,1519826.0
2024-05-23 14:00:00,159.64,159.92,159.12,159.69,1308116.0,159.64,159.92,159.12,159.69,1308116.0
2024-05-23 14:10:00,159.66,159.84,158.85,158.91,1177658.0,159.66,159.84,158.85,158.91,1177658.0
2024-05-23 14:20:00,158.91,159.56,158.76,158.89,1143123.0,158.91,159.56,158.76,158.89,1143123.0
2024-05-23 14:30:00,158.87,159.47,158.4,159.47,1308506.0,158.87,159.47,158.4,159.47,1308506.0
2024-05-23 14:40:00,159.46,159.56,158.36,158.71,1350267.0,159.46,159.56,158.36,158.71,1350267.0
2024-05-23 14:50:00,158.7,158.8,158.28,158.37,916855.0,158.7,158.8,158.28,158.37,916855.0
2024-05-23 15:00:00,158.36,159.13,158.32,158.92,1187736.0,158.36,159.13,158.32,158.92,1187736.0
2024-05-23 15:10:00,158.93,158.97,158.27,158.85,1022824.0,158.93,158.97,158.27,158.85,1022824.0
2024-05-23 15:20:00,158.84,159.33,158.7,159.1,968584.0,158.84,159.33,158.7,159.1,968584.0
2024-05-23 15:30:00,159.1,160.19,159.1,160.03,1417052.0,159.1,160.19,159.1,160.03,1417052.0
2024-05-23 15:40:00,160.02,160.57,159.92,160.18,1418715.0,160.02,160.57,159.92,160.18,1418715.0
2024-05-23 15:50:00,160.18,160.52,159.72,160.48,2162233.0,160.18,160.52,159.72,160.48,2162233.0
2024-05-24 09:30:00,161.39,162.24,160.25,160.97,2753339.0,161.39,162.24,160.25,160.97,2753339.0
2024-05-24 09:40:00,160.99,163.18,160.96,162.91,2600784.0,160.99,163.18,160.96,162.91,2600784.0
2024-05-24 09:50:00,162.9,163.53,162.44,163.37,2052342.0,162.9,163.53,162.44,163.37,2052342.0
2024-05-24 10:00:00,163.38,164.76,163.38,164.67,2599821.0,163.38,164.76,163.38,164.67,2599821.0
2024-05-24 10:10:00,164.66,165.84,164.3,165.81,2673762.0,164.66,165.84,164.3,165.81,2673762.0
2024-05-24 10:20:00,165.84,165.89,165.23,165.3,2134436.0,165.84,165.89,165.23,165.3,2134436.0
2024-05-24 10:30:00,165.31,165.86,164.79,164.88,1815744.0,165.31,165.86,164.79,164.88,1815744.0
2024-05-24 10:40:00,164.87,165.63,164.8,165.56,1240833.0,164.87,165.63,164.8,165.56,1240833.0
2024-05-24 10:50:00,165.57,165.74,165.09,165.33,1109523.0,165.57,165.74,165.09,165.33,1109523.0
2024-05-24 11:00:00,165.34,165.5,164.95,165.01,921828.0,165.34,165.5,164.95,165.01,921828.0
2024-05-24 11:10:00,165.01,166.49,164.96,166.43,1484865.0,165.01,166.49,164.96,166.43,1484865.0
2024-05-24 11:20:00,166.42,166.49,165.75,165.81,943804.0,166.42,166.49,165.75,165.81,943804.0
2024-05-24 11:30:00,165.83,166.41,165.66,165.77,995429.0,165.83,166.41,165.66,165.77,995429.0
2024-05-24 11:40:00,165.78,166.42,165.75,166.03,923028.0,165.78,166.42,165.75,166.03,923028.0
2024-05-24 11:50:00,166.01,166.74,165.84,166.28,1111413.0,166.01,166.74,165.84,166.28,1111413.0
2024-05-24 12:00:00,166.29,166.55,166.08,166.28,655267.0,166.29,166.55,166.08,166.28,655267.0
2024-05-24 12:10:00,166.3,166.55,166.08,166.51,687245.0,166.3,166.55,166.08,166.51,687245.0
2024-05-24 12:20:00,166.51,167.08,166.28,166.63,1169674.0,166.51,167.08,166.28,166.63,1169674.0
2024-05-24 12:30:00,166.65,166.89,166.39,166.48,707301.0,166.65,166.89,166.39,166.48,707301.0
2024-05-24 12:40:00,166.48,166.74,166.4,166.6,565351.0,166.48,166.74,166.4,166.6,565351.0
2024-05-24 12:50:00,166.58,166.61,165.82,165.88,744576.0,166.58,166.61,165.82,165.88,744576.0
2024-05-24 13:00:00,165.91,166.22,165.71,165.74,629723.0,165.91,166.22,165.71,165.74,629723.0
2024-05-24 13:10:00,165.75,165.94,165.53,165.88,571342.0,165.75,165.94,165.53,165.88,571342.0
2024-05-24 13:20:00,165.89,166.26,165.78,166.12,464988.0,165.89,166.26,165.78,166.12,464988.0
2024-05-24 13:30:00,166.12,166.23,165.77,166.22,481227.0,166.12,166.23,165.77,166.22,481227.0
2024-05-24 13:40:00,166.22,166.42,166.02,166.25,434973.0,166.22,166.42,166.02,166.25,434973.0
2024-05-24 13:50:00,166.25,166.79,166.23,166.63,633922.0,166.25,166.79,166.23,166.63,633922.0
2024-05-24 14:00:00,166.62,167.43,166.6,167.4,940574.0,166.62,167.43,166.6,167.4,940574.0
2024-05-24 14:10:00,167.4,167.66,167.03,167.5,1032609.0,167.4,167.66,167.03,167.5,1032609.0
2024-05-24 14:20:00,167.51,167.52,166.97,167.12,749363.0,167.51,167.52,166.97,167.12,749363.0
2024-05-24 14:30:00,167.12,167.18,166.71,166.94,621570.0,167.12,167.18,166.71,166.94,621570.0
2024-05-24 14:40:00,166.94,166.94,166.65,166.84,418990.0,166.94,166.94,166.65,166.84,418990.0
2024-05-24 14:50:00,166.84,166.92,166.57,166.78,603733.0,166.84,166.92,166.57,166.78,603733.0
2024-05-24 15:00:00,166.77,166.78,166.1,166.15,891825.0,166.77,166.78,166.1,166.15,891825.0
2024-05-24 15:10:00,166.15,166.81,166.13,166.59,756426.0,166.15,166.81,166.13,166.59,756426.0
2024-05-24 15:20:00,166.59,166.79,166.47,166.47,604996.0,166.59,166.79,166.47,166.47,604996.0
2024-05-24 15:30:00,166.46,166.8,166.35,166.76,637302.0,166.46,166.8,166.35,166.76,637302.0
2024-05-24 15:40:00,166.78,166.78,166.08,166.1,762954.0,166.78,166.78,166.08,166.1,762954.0
2024-05-24 15:50:00,166.11,166.45,165.9,166.37,1514027.0,166.11,166.45,165.9,166.37,1514027.0
2024-05-28 09:30:00,169.62,170.3,166.84,167.63,3379584.0,169.62,170.3,166.84,167.63,3379584.0
2024-05-28 09:40:00,167.56,167.98,164.96,166.15,2640167.0,167.56,167.98,164.96,166.15,2640167.0
2024-05-28 09:50:00,166.12,167.33,165.88,166.87,2017202.0,166.12,167.33,165.88,166.87,2017202.0
2024-05-28 10:00:00,166.86,167.93,166.32,167.79,1595557.0,166.86,167.93,166.32,167.79,1595557.0
2024-05-28 10:10:00,167.79,168.52,167.74,168.41,1885958.0,167.79,168.52,167.74,168.41,1885958.0
2024-05-28 10:20:00,168.43,169.6,168.25,169.23,1844114.0,168.43,169.6,168.25,169.23,1844114.0
2024-05-28 10:30:00,169.21,169.61,168.91,169.39,1735635.0,169.21,169.61,168.91,169.39,1735635.0
2024-05-28 10:40:00,169.4,172.25,169.21,171.97,3702911.0,169.4,172.25,169.21,171.97,3702911.0
2024-05-28 10:50:00,172.01,172.62,171.45,172.17,2655909.0,172.01,172.62,171.45,172.17,2655909.0
2024-05-28 11:00:00,172.16,172.18,170.8,170.97,1879521.0,172.16,172.18,170.8,170.97,1879521.0
2024-05-28 11:10:00,170.97,172.08,170.92,172.01,1738564.0,170.97,172.08,170.92,172.01,1738564.0
2024-05-28 11:20:00,172.02,172.39,171.8,172.28,1242379.0,172.02,172.39,171.8,172.28,1242379.0
2024-05-28 11:30:00,172.3,172.85,171.9,172.05,1733037.0,172.3,172.85,171.9,172.05,1733037.0
2024-05-28 11:40:00,172.07,172.72,171.95,172.43,1031509.0,172.07,172.72,171.95,172.43,1031509.0
2024-05-28 11:50:00,172.45,172.52,171.95,172.26,823685.0,172.45,172.52,171.95,172.26,823685.0
2024-05-28 12:00:00,172.27,172.47,171.72,171.92,950458.0,172.27,172.47,171.72,171.92,950458.0
2024-05-28 12:10:00,171.92,172.5,171.65,171.93,1055136.0,171.92,172.5,171.65,171.93,1055136.0
2024-05-28 12:20:00,171.92,172.55,171.91,172.27,653155.0,171.92,172.55,171.91,172.27,653155.0
2024-05-28 12:30:00,172.26,173.11,172.22,173.0,876939.0,172.26,173.11,172.22,173.0,876939.0
2024-05-28 12:40:00,173.02,174.08,173.01,173.86,1657719.0,173.02,174.08,173.01,173.86,1657719.0
2024-05-28 12:50:00,173.86,174.55,173.6,173.69,1604908.0,173.86,174.55,173.6,173.69,1604908.0
2024-05-28 13:00:00,173.67,174.2,173.0,173.53,1425736.0,173.67,174.2,173.0,173.53,1425736.0
2024-05-28 13:10:00,173.52,173.83,173.36,173.5,780586.0,173.52,173.83,173.36,173.5,780586.0
2024-05-28 13:20:00,173.5,173.69,172.85,173.58,1025831.0,173.5,173.69,172.85,173.58,1025831.0
2024-05-28 13:30:00,173.57,174.12,173.22,173.96,1007383.0,173.57,174.12,173.22,173.96,1007383.0
2024-05-28 13:40:00,173.96,174.28,173.47,173.49,819703.0,173.96,174.28,173.47,173.49,819703.0
2024-05-28 13:50:00,173.5,173.57,172.62,172.85,1035252.0,173.5,173.57,172.62,172.85,1035252.0
2024-05-28 14:00:00,172.83,173.01,172.53,172.97,755332.0,172.83,173.01,172.53,172.97,755332.0
2024-05-28 14:10:00,172.97,173.1,172.21,172.47,627326.0,172.97,173.1,172.21,172.47,627326.0
2024-05-28 14:20:00,172.47,172.63,171.8,171.9,797879.0,172.47,172.63,171.8,171.9,797879.0
2024-05-28 14:30:00,171.85,171.88,170.5,170.83,1496000.0,171.85,171.88,170.5,170.83,1496000.0
2024-05-28 14:40:00,170.82,171.35,170.34,170.87,1280036.0,170.82,171.35,170.34,170.87,1280036.0
2024-05-28 14:50:00,170.87,171.76,170.68,171.5,1145277.0,170.87,171.76,170.68,171.5,1145277.0
2024-05-28 15:00:00,171.48,171.97,171.34,171.9,791493.0,171.48,171.97,171.34,171.9,791493.0
2024-05-28 15:10:00,171.89,171.92,171.38,171.44,609170.0,171.89,171.92,171.38,171.44,609170.0
2024-05-28 15:20:00,171.45,172.17,171.39,171.58,874185.0,171.45,172.17,171.39,171.58,874185.0
2024-05-28 15:30:00,171.6,172.14,171.56,171.84,739935.0,171.6,172.14,171.56,171.84,739935.0
2024-05-28 15:40:00,171.84,171.96,170.75,170.78,974945.0,171.84,171.96,170.75,170.78,974945.0
2024-05-28 15:50:00,170.8,171.81,170.8,171.66,1524380.0,170.8,171.81,170.8,171.66,1524380.0
2024-05-29 09:30:00,167.58,168.48,165.15,165.89,4373584.0,167.58,168.48,165.15,165.89,4373584.0
2024-05-29 09:40:00,165.91,165.99,162.91,163.39,4129152.0,165.91,165.99,162.91,163.39,4129152.0
2024-05-29 09:50:00,163.39,164.9,163.39,164.22,3046675.0,163.39,164.9,163.39,164.22,3046675.0
2024-05-29 10:00:00,164.24,164.66,163.8,164.13,1741732.0,164.24,164.66,163.8,164.13,1741732.0
2024-05-29 10:10:00,164.11,165.2,164.07,165.12,1744749.0,164.11,165.2,164.07,165.12,1744749.0
2024-05-29 10:20:00,165.12,165.43,163.98,165.22,2125946.0,165.12,165.43,163.98,165.22,2125946.0
2024-05-29 10:30:00,165.24,165.45,164.78,164.96,1413511.0,165.24,165.45,164.78,164.96,1413511.0
2024-05-29 10:40:00,164.97,165.63,164.55,165.48,1280111.0,164.97,165.63,164.55,165.48,1280111.0
2024-05-29 10:50:00,165.46,165.89,165.3,165.53,978452.0,165.46,165.89,165.3,165.53,978452.0
2024-05-29 11:00:00,165.51,166.15,165.47,165.8,1222386.0,165.51,166.15,165.47,165.8,1222386.0
2024-05-29 11:10:00,165.8,166.52,165.72,166.2,1226269.0,165.8,166.52,165.72,166.2,1226269.0
2024-05-29 11:20:00,166.18,166.84,166.06,166.82,878881.0,166.18,166.84,166.06,166.82,878881.0
2024-05-29 11:30:00,166.8,166.81,165.85,165.93,1052398.0,166.8,166.81,165.85,165.93,1052398.0
2024-05-29 11:40:00,165.92,166.1,165.66,166.09,779242.0,165.92,166.1,165.66,166.09,779242.0
2024-05-29 11:50:00,166.09,166.49,166.05,166.37,585394.0,166.09,166.49,166.05,166.37,585394.0
2024-05-29 12:00:00,166.37,166.64,166.1,166.24,595777.0,166.37,166.64,166.1,166.24,595777.0
2024-05-29 12:10:00,166.23,166.24,165.75,166.1,666021.0,166.23,166.24,165.75,166.1,666021.0
2024-05-29 12:20:00,166.09,166.39,166.02,166.2,566086.0,166.09,166.39,166.02,166.2,566086.0
2024-05-29 12:30:00,166.22,166.62,166.15,166.37,638886.0,166.22,166.62,166.15,166.37,638886.0
2024-05-29 12:40:00,166.34,166.38,165.94,166.22,618995.0,166.34,166.38,165.94,166.22,618995.0
2024-05-29 12:50:00,166.21,166.35,165.94,166.04,476804.0,166.21,166.35,165.94,166.04,476804.0
2024-05-29 13:00:00,166.04,166.48,165.55,166.38,838643.0,166.04,166.48,165.55,166.38,838643.0
2024-05-29 13:10:00,166.38,166.81,166.28,166.41,624590.0,166.38,166.81,166.28,166.41,624590.0
2024-05-29 13:20:00,166.42,166.65,166.28,166.43,535603.0,166.42,166.65,166.28,166.43,535603.0
2024-05-29 13:30:00,166.41,166.47,165.67,165.93,642233.0,166.41,166.47,165.67,165.93,642233.0
2024-05-29 13:40:00,165.93,166.21,165.67,166.21,572358.0,165.93,166.21,165.67,166.21,572358.0
2024-05-29 13:50:00,166.18,166.48,165.88,166.12,579892.0,166.18,166.48,165.88,166.12,579892.0
2024-05-29 14:00:00,166.11,166.2,165.64,165.84,530565.0,166.11,166.2,165.64,165.84,530565.0
2024-05-29 14:10:00,165.83,166.11,165.68,165.81,629743.0,165.83,166.11,165.68,165.81,629743.0
2024-05-29 14:20:00,165.83,165.86,164.83,164.83,1053005.0,165.83,165.86,164.83,164.83,1053005.0
2024-05-29 14:30:00,164.83,165.07,164.63,164.81,957787.0,164.83,165.07,164.63,164.81,957787.0
2024-05-29 14:40:00,164.79,165.29,164.7,165.17,929282.0,164.79,165.29,164.7,165.17,929282.0
2024-05-29 14:50:00,165.18,165.5,165.02,165.32,599635.0,165.18,165.5,165.02,165.32,599635.0
2024-05-29 15:00:00,165.34,165.93,165.33,165.73,871762.0,165.34,165.93,165.33,165.73,871762.0
2024-05-29 15:10:00,165.74,165.91,165.5,165.66,593773.0,165.74,165.91,165.5,165.66,593773.0
2024-05-29 15:20:00,165.66,166.1,165.64,165.87,714268.0,165.66,166.1,165.64,165.87,714268.0
2024-05-29 15:30:00,165.85,166.24,165.58,166.2,761146.0,165.85,166.24,165.58,166.2,761146.0
2024-05-29 15:40:00,166.19,166.25,165.81,165.89,750965.0,166.19,166.25,165.81,165.89,750965.0
2024-05-29 15:50:00,165.87,166.08,164.98,165.26,1707368.0,165.87,166.08,164.98,165.26,1707368.0
2024-05-30 09:30:00,167.92,167.95,164.18,166.16,2988584.0,167.92,167.95,164.18,166.16,2988584.0
2024-05-30 09:40:00,166.19,166.59,165.34,166.27,1483074.0,166.19,166.59,165.34,166.27,1483074.0
2024-05-30 09:50:00,166.27,166.64,165.43,165.96,1077468.0,166.27,166.64,165.43,165.96,1077468.0
2024-05-30 10:00:00,165.95,166.54,165.1,165.89,1266517.0,165.95,166.54,165.1,165.89,1266517.0
2024-05-30 10:10:00,165.88,165.92,164.8,165.85,1238231.0,165.88,165.92,164.8,165.85,1238231.0
2024-05-30 10:20:00,165.84,166.24,165.34,165.34,924649.0,165.84,166.24,165.34,165.34,924649.0
2024-05-30 10:30:00,165.33,165.57,163.95,164.02,1213157.0,165.33,165.57,163.95,164.02,1213157.0
2024-05-30 10:40:00,164.03,164.55,163.8,164.5,969478.0,164.03,164.55,163.8,164.5,969478.0
2024-05-30 10:50:00,164.51,165.25,164.22,164.86,950282.0,164.51,165.25,164.22,164.86,950282.0
2024-05-30 11:00:00,164.86,165.08,163.89,164.73,843929.0,164.86,165.08,163.89,164.73,843929.0
2024-05-30 11:10:00,164.7,165.02,164.6,164.96,450758.0,164.7,165.02,164.6,164.96,450758.0
2024-05-30 11:20:00,164.95,165.35,164.76,165.26,554134.0,164.95,165.35,164.76,165.26,554134.0
2024-05-30 11:30:00,165.26,165.75,165.17,165.58,792605.0,165.26,165.75,165.17,165.58,792605.0
2024-05-30 11:40:00,165.59,166.06,165.59,165.87,675037.0,165.59,166.06,165.59,165.87,675037.0
2024-05-30 11:50:00,165.89,166.25,165.8,165.99,562476.0,165.89,166.25,165.8,165.99,562476.0
2024-05-30 12:00:00,166.01,166.84,166.01,166.48,950768.0,166.01,166.84,166.01,166.48,950768.0
2024-05-30 12:10:00,166.49,167.27,166.47,167.25,941322.0,166.49,167.27,166.47,167.25,941322.0
2024-05-30 12:20:00,167.27,167.59,167.01,167.15,1121374.0,167.27,167.59,167.01,167.15,1121374.0
2024-05-30 12:30:00,167.15,167.64,166.98,167.18,679283.0,167.15,167.64,166.98,167.18,679283.0
2024-05-30 12:40:00,167.19,167.53,166.94,167.12,681195.0,167.19,167.53,166.94,167.12,681195.0
2024-05-30 12:50:00,167.11,167.5,166.96,167.4,515791.0,167.11,167.5,166.96,167.4,515791.0
2024-05-30 13:00:00,167.4,167.93,167.32,167.77,895448.0,167.4,167.93,167.32,167.77,895448.0
2024-05-30 13:10:00,167.79,168.26,167.68,167.92,933856.0,167.79,168.26,167.68,167.92,933856.0
2024-05-30 13:20:00,167.94,168.39,167.91,168.16,672247.0,167.94,168.39,167.91,168.16,672247.0
2024-05-30 13:30:00,168.17,168.54,168.03,168.36,631119.0,168.17,168.54,168.03,168.36,631119.0
2024-05-30 13:40:00,168.36,168.75,168.15,168.17,699149.0,168.36,168.75,168.15,168.17,699149.0
2024-05-30 13:50:00,168.18,168.27,167.9,168.13,627119.0,168.18,168.27,167.9,168.13,627119.0
2024-05-30 14:00:00,168.1,168.13,167.63,167.75,646161.0,168.1,168.13,167.63,167.75,646161.0
2024-05-30 14:10:00,167.73,167.77,167.07,167.71,704244.0,167.73,167.77,167.07,167.71,704244.0
2024-05-30 14:20:00,167.71,167.83,167.41,167.67,495641.0,167.71,167.83,167.41,167.67,495641.0
2024-05-30 14:30:00,167.66,168.06,167.47,167.56,617134.0,167.66,168.06,167.47,167.56,617134.0
2024-05-30 14:40:00,167.57,167.83,167.41,167.42,435102.0,167.57,167.83,167.41,167.42,435102.0
2024-05-30 14:50:00,167.42,167.75,167.3,167.55,457554.0,167.42,167.75,167.3,167.55,457554.0
2024-05-30 15:00:00,167.58,167.88,167.2,167.86,532372.0,167.58,167.88,167.2,167.86,532372.0
2024-05-30 15:10:00,167.87,168.19,167.85,167.95,565067.0,167.87,168.19,167.85,167.95,565067.0
2024-05-30 15:20:00,167.93,167.94,166.01,166.8,1980200.0,167.93,167.94,166.01,166.8,1980200.0
2024-05-30 15:30:00,166.8,167.23,166.02,166.47,1139493.0,166.8,167.23,166.02,166.47,1139493.0
2024-05-30 15:40:00,166.47,166.49,165.36,165.44,1305315.0,166.47,166.49,165.36,165.44,1305315.0
2024-05-30 15:50:00,165.46,167.11,165.4,166.74,1945747.0,165.46,167.11,165.4,166.74,1945747.0
2024-05-31 09:30:00,166.66,168.18,165.67,168.0,2342445.0,166.66,168.18,165.67,168.0,2342445.0
2024-05-31 09:40:00,168.0,168.55,167.12,168.05,1818673.0,168.0,168.55,167.12,168.05,1818673.0
2024-05-31 09:50:00,168.09,168.2,166.92,167.97,1370019.0,168.09,168.2,166.92,167.97,1370019.0
2024-05-31 10:00:00,167.97,169.5,167.11,169.3,1718147.0,167.97,169.5,167.11,169.3,1718147.0
2024-05-31 10:10:00,169.32,169.34,166.17,166.2,1849857.0,169.32,169.34,166.17,166.2,1849857.0
2024-05-31 10:20:00,166.2,166.37,164.25,164.86,2133363.0,166.2,166.37,164.25,164.86,2133363.0
2024-05-31 10:30:00,164.8,164.8,162.97,163.59,2122856.0,164.8,164.8,162.97,163.59,2122856.0
2024-05-31 10:40:00,163.58,163.84,162.69,163.18,1537188.0,163.58,163.84,162.69,163.18,1537188.0
2024-05-31 10:50:00,163.23,163.89,163.07,163.44,919061.0,163.23,163.89,163.07,163.44,919061.0
2024-05-31 11:00:00,163.43,163.48,162.53,162.84,1000697.0,163.43,163.48,162.53,162.84,1000697.0
2024-05-31 11:10:00,162.84,163.12,162.24,162.47,1159759.0,162.84,163.12,162.24,162.47,1159759.0
2024-05-31 11:20:00,162.47,162.56,161.92,162.42,904555.0,162.47,162.56,161.92,162.42,904555.0
2024-05-31 11:30:00,162.37,162.45,161.85,162.18,828481.0,162.37,162.45,161.85,162.18,828481.0
2024-05-31 11:40:00,162.16,162.42,161.76,162.34,921584.0,162.16,162.42,161.76,162.34,921584.0
2024-05-31 11:50:00,162.39,162.41,161.28,161.43,963970.0,162.39,162.41,161.28,161.43,963970.0
2024-05-31 12:00:00,161.42,161.67,160.88,161.16,843746.0,161.42,161.67,160.88,161.16,843746.0
2024-05-31 12:10:00,161.16,161.21,160.36,160.63,838281.0,161.16,161.21,160.36,160.63,838281.0
2024-05-31 12:20:00,160.62,160.86,160.07,160.54,839922.0,160.62,160.86,160.07,160.54,839922.0
2024-05-31 12:30:00,160.53,161.08,160.53,161.08,531515.0,160.53,161.08,160.53,161.08,531515.0
2024-05-31 12:40:00,161.1,161.62,161.01,161.34,724200.0,161.1,161.62,161.01,161.34,724200.0
2024-05-31 12:50:00,161.36,161.6,161.05,161.44,406176.0,161.36,161.6,161.05,161.44,406176.0
2024-05-31 13:00:00,161.44,162.12,161.34,162.01,722627.0,161.44,162.12,161.34,162.01,722627.0
2024-05-31 13:10:00,162.02,162.36,161.92,162.31,503477.0,162.02,162.36,161.92,162.31,503477.0
2024-05-31 13:20:00,162.32,162.86,162.2,162.84,553551.0,162.32,162.86,162.2,162.84,553551.0
2024-05-31 13:30:00,162.85,163.26,162.7,162.96,820755.0,162.85,163.26,162.7,162.96,820755.0
2024-05-31 13:40:00,162.95,163.05,162.48,162.67,563257.0,162.95,163.05,162.48,162.67,563257.0
2024-05-31 13:50:00,162.67,162.83,162.14,162.32,639757.0,162.67,162.83,162.14,162.32,639757.0
2024-05-31 14:00:00,162.33,162.59,162.06,162.08,395411.0,162.33,162.59,162.06,162.08,395411.0
2024-05-31 14:10:00,162.06,162.53,162.03,162.43,453069.0,162.06,162.53,162.03,162.43,453069.0
2024-05-31 14:20:00,162.42,162.56,162.11,162.3,434640.0,162.42,162.56,162.11,162.3,434640.0
2024-05-31 14:30:00,162.31,162.64,162.17,162.55,368523.0,162.31,162.64,162.17,162.55,368523.0
2024-05-31 14:40:00,162.56,163.15,162.47,162.9,545954.0,162.56,163.15,162.47,162.9,545954.0
2024-05-31 14:50:00,162.88,163.17,162.65,163.0,542250.0,162.88,163.17,162.65,163.0,542250.0
2024-05-31 15:00:00,163.0,163.68,162.79,163.55,725096.0,163.0,163.68,162.79,163.55,725096.0
2024-05-31 15:10:00,163.55,163.97,163.52,163.96,699886.0,163.55,163.97,163.52,163.96,699886.0
2024-05-31 15:20:00,163.96,164.24,163.74,163.88,790927.0,163.96,164.24,163.74,163.88,790927.0
2024-05-31 15:30:00,163.86,164.36,163.73,164.27,755340.0,163.86,164.36,163.73,164.27,755340.0
2024-05-31 15:40:00,164.26,165.52,164.25,165.44,1712456.0,164.26,165.52,164.25,165.44,1712456.0
2024-05-31 15:50:00,165.41,167.28,165.32,167.27,4276881.0,165.41,167.28,165.32,167.27,4276881.0
2024-06-03 09:30:00,170.8,171.08,168.52,168.73,3747934.0,170.8,171.08,168.52,168.73,3747934.0
2024-06-03 09:40:00,168.71,170.45,168.68,169.43,2568295.0,168.71,170.45,168.68,169.43,2568295.0
2024-06-03 09:50:00,169.38,169.38,166.74,166.86,2414091.0,169.38,169.38,166.74,166.86,2414091.0
2024-06-03 10:00:00,166.94,167.61,165.37,165.45,2158058.0,166.94,167.61,165.37,165.45,2158058.0
2024-06-03 10:10:00,165.44,167.14,165.17,166.86,2035335.0,165.44,167.14,165.17,166.86,2035335.0
2024-06-03 10:20:00,166.88,167.16,165.93,166.34,1585744.0,166.88,167.16,165.93,166.34,1585744.0
2024-06-03 10:30:00,166.33,166.35,164.08,164.78,1870140.0,166.33,166.35,164.08,164.78,1870140.0
2024-06-03 10:40:00,164.81,165.18,163.85,164.16,1625988.0,164.81,165.18,163.85,164.16,1625988.0
2024-06-03 10:50:00,164.16,164.22,162.93,163.88,1918327.0,164.16,164.22,162.93,163.88,1918327.0
2024-06-03 11:00:00,163.87,164.28,163.35,164.22,1200559.0,163.87,164.28,163.35,164.22,1200559.0
2024-06-03 11:10:00,164.2,164.6,164.01,164.37,1089880.0,164.2,164.6,164.01,164.37,1089880.0
2024-06-03 11:20:00,164.37,164.95,164.33,164.5,984628.0,164.37,164.95,164.33,164.5,984628.0
2024-06-03 11:30:00,164.5,165.24,164.3,165.0,985208.0,164.5,165.24,164.3,165.0,985208.0
2024-06-03 11:40:00,164.99,165.33,164.15,164.17,833320.0,164.99,165.33,164.15,164.17,833320.0
2024-06-03 11:50:00,164.17,164.33,163.44,163.9,1082082.0,164.17,164.33,163.44,163.9,1082082.0
2024-06-03 12:00:00,163.88,164.41,162.57,162.67,1461794.0,163.88,164.41,162.57,162.67,1461794.0
2024-06-03 12:10:00,162.66,162.75,161.2,161.78,2292356.0,162.66,162.75,161.2,161.78,2292356.0
2024-06-03 12:20:00,161.77,162.06,161.15,161.59,1269880.0,161.77,162.06,161.15,161.59,1269880.0
2024-06-03 12:30:00,161.58,161.85,160.91,161.78,1227324.0,161.58,161.85,160.91,161.78,1227324.0
2024-06-03 12:40:00,161.79,162.14,161.44,161.81,816746.0,161.79,162.14,161.44,161.81,816746.0
2024-06-03 12:50:00,161.83,162.1,161.25,161.47,788346.0,161.83,162.1,161.25,161.47,788346.0
2024-06-03 13:00:00,161.47,161.96,161.22,161.62,745281.0,161.47,161.96,161.22,161.62,745281.0
2024-06-03 13:10:00,161.62,161.77,161.1,161.66,698202.0,161.62,161.77,161.1,161.66,698202.0
2024-06-03 13:20:00,161.62,162.63,161.57,162.5,871626.0,161.62,162.63,161.57,162.5,871626.0
2024-06-03 13:30:00,162.51,162.74,162.11,162.44,679972.0,162.51,162.74,162.11,162.44,679972.0
2024-06-03 13:40:00,162.43,162.79,162.19,162.46,628635.0,162.43,162.79,162.19,162.46,628635.0
2024-06-03 13:50:00,162.45,162.45,161.94,162.32,770557.0,162.45,162.45,161.94,162.32,770557.0
2024-06-03 14:00:00,162.33,162.73,162.25,162.62,579155.0,162.33,162.73,162.25,162.62,579155.0
2024-06-03 14:10:00,162.6,162.79,162.06,162.18,628958.0,162.6,162.79,162.06,162.18,628958.0
2024-06-03 14:20:00,162.19,162.86,162.12,162.28,698647.0,162.19,162.86,162.12,162.28,698647.0
2024-06-03 14:30:00,162.28,162.71,162.27,162.68,391161.0,162.28,162.71,162.27,162.68,391161.0
2024-06-03 14:40:00,162.68,162.88,162.44,162.88,580890.0,162.68,162.88,162.44,162.88,580890.0
2024-06-03 14:50:00,162.87,162.91,161.88,162.35,833942.0,162.87,162.91,161.88,162.35,833942.0
2024-06-03 15:00:00,162.35,162.6,162.18,162.46,536032.0,162.35,162.6,162.18,162.46,536032.0
2024-06-03 15:10:00,162.45,162.75,162.35,162.39,622301.0,162.45,162.75,162.35,162.39,622301.0
2024-06-03 15:20:00,162.4,162.85,162.35,162.57,669170.0,162.4,162.85,162.35,162.57,669170.0
2024-06-03 15:30:00,162.59,162.68,162.22,162.44,753538.0,162.59,162.68,162.22,162.44,753538.0
2024-06-03 15:40:00,162.43,162.69,162.21,162.67,756969.0,162.43,162.69,162.21,162.67,756969.0
2024-06-03 15:50:00,162.69,163.63,162.62,163.61,1752939.0,162.69,163.63,162.62,163.61,1752939.0
2024-06-04 09:30:00,162.84,164.83,161.9,163.22,2518054.0,162.84,164.83,161.9,163.22,2518054.0
2024-06-04 09:40:00,163.22,163.54,161.88,162.14,1773864.0,163.22,163.54,161.88,162.14,1773864.0
2024-06-04 09:50:00,162.15,162.27,160.8,161.28,1943132.0,162.15,162.27,160.8,161.28,1943132.0
2024-06-04 10:00:00,161.28,162.39,160.9,161.15,1660473.0,161.28,162.39,160.9,161.15,1660473.0
2024-06-04 10:10:00,161.13,161.75,160.62,161.43,1338357.0,161.13,161.75,160.62,161.43,1338357.0
2024-06-04 10:20:00,161.4,162.66,161.28,162.6,1101487.0,161.4,162.66,161.28,162.6,1101487.0
2024-06-04 10:30:00,162.59,163.06,161.94,162.58,1128128.0,162.59,163.06,161.94,162.58,1128128.0
2024-06-04 10:40:00,162.57,162.95,162.27,162.31,792753.0,162.57,162.95,162.27,162.31,792753.0
2024-06-04 10:50:00,162.26,162.6,161.6,161.69,678911.0,162.26,162.6,161.6,161.69,678911.0
2024-06-04 11:00:00,161.71,162.1,161.21,161.35,806834.0,161.71,162.1,161.21,161.35,806834.0
2024-06-04 11:10:00,161.35,161.72,161.13,161.46,749539.0,161.35,161.72,161.13,161.46,749539.0
2024-06-04 11:20:00,161.48,161.93,160.81,160.86,897568.0,161.48,161.93,160.81,160.86,897568.0
2024-06-04 11:30:00,160.84,161.1,160.2,160.39,1039181.0,160.84,161.1,160.2,160.39,1039181.0
2024-06-04 11:40:00,160.41,160.87,160.35,160.67,718735.0,160.41,160.87,160.35,160.67,718735.0
2024-06-04 11:50:00,160.68,160.97,160.51,160.53,575595.0,160.68,160.97,160.51,160.53,575595.0
2024-06-04 12:00:00,160.55,160.89,160.3,160.75,737973.0,160.55,160.89,160.3,160.75,737973.0
2024-06-04 12:10:00,160.75,160.79,159.81,160.14,870141.0,160.75,160.79,159.81,160.14,870141.0
2024-06-04 12:20:00,160.12,160.72,160.08,160.61,676697.0,160.12,160.72,160.08,160.61,676697.0
2024-06-04 12:30:00,160.61,160.76,160.22,160.58,429974.0,160.61,160.76,160.22,160.58,429974.0
2024-06-04 12:40:00,160.57,161.28,160.53,161.12,697058.0,160.57,161.28,160.53,161.12,697058.0
2024-06-04 12:50:00,161.09,161.19,160.66,160.85,519959.0,161.09,161.19,160.66,160.85,519959.0
2024-06-04 13:00:00,160.85,160.92,159.98,160.02,720799.0,160.85,160.92,159.98,160.02,720799.0
2024-06-04 13:10:00,160.02,160.44,160.0,160.31,613033.0,160.02,160.44,160.0,160.31,613033.0
2024-06-04 13:20:00,160.31,160.58,159.91,160.47,624260.0,160.31,160.58,159.91,160.47,624260.0
2024-06-04 13:30:00,160.48,160.54,159.98,160.13,478571.0,160.48,160.54,159.98,160.13,478571.0
2024-06-04 13:40:00,160.13,160.37,160.0,160.1,453521.0,160.13,160.37,160.0,160.1,453521.0
2024-06-04 13:50:00,160.11,160.35,160.05,160.16,436029.0,160.11,160.35,160.05,160.16,436029.0
2024-06-04 14:00:00,160.16,160.53,160.15,160.47,400661.0,160.16,160.53,160.15,160.47,400661.0
2024-06-04 14:10:00,160.45,161.4,160.4,161.25,877902.0,160.45,161.4,160.4,161.25,877902.0
2024-06-04 14:20:00,161.25,162.01,161.18,161.99,1095560.0,161.25,162.01,161.18,161.99,1095560.0
2024-06-04 14:30:00,161.99,162.09,161.69,161.93,792112.0,161.99,162.09,161.69,161.93,792112.0
2024-06-04 14:40:00,161.9,161.92,161.36,161.4,625944.0,161.9,161.92,161.36,161.4,625944.0
2024-06-04 14:50:00,161.41,161.5,160.6,160.8,793359.0,161.41,161.5,160.6,160.8,793359.0
2024-06-04 15:00:00,160.77,160.79,159.08,159.33,1730106.0,160.77,160.79,159.08,159.33,1730106.0
2024-06-04 15:10:00,159.34,159.65,158.87,159.45,1510918.0,159.34,159.65,158.87,159.45,1510918.0
2024-06-04 15:20:00,159.44,159.7,159.12,159.39,853423.0,159.44,159.7,159.12,159.39,853423.0
2024-06-04 15:30:00,159.36,159.54,158.91,159.18,855068.0,159.36,159.54,158.91,159.18,855068.0
2024-06-04 15:40:00,159.18,160.04,159.16,159.87,1254367.0,159.18,160.04,159.16,159.87,1254367.0
2024-06-04 15:50:00,159.89,160.43,159.89,159.99,1589213.0,159.89,160.43,159.89,159.99,1589213.0
2024-06-05 09:30:00,162.19,163.44,161.38,162.71,3022322.0,162.19,163.44,161.38,162.71,3022322.0
2024-06-05 09:40:00,162.68,163.58,162.49,163.38,1934661.0,162.68,163.58,162.49,163.38,1934661.0
2024-06-05 09:50:00,163.35,164.9,163.01,164.87,2832651.0,163.35,164.9,163.01,164.87,2832651.0
2024-06-05 10:00:00,164.83,164.86,163.69,164.61,2283184.0,164.83,164.86,163.69,164.61,2283184.0
2024-06-05 10:10:00,164.59,165.55,164.32,165.23,2402598.0,164.59,165.55,164.32,165.23,2402598.0
2024-06-05 10:20:00,165.26,166.08,164.95,165.97,1810059.0,165.26,166.08,164.95,165.97,1810059.0
2024-06-05 10:30:00,165.98,167.12,165.98,166.44,2567284.0,165.98,167.12,165.98,166.44,2567284.0
2024-06-05 10:40:00,166.45,166.74,165.45,165.66,1830718.0,166.45,166.74,165.45,165.66,1830718.0
2024-06-05 10:50:00,165.68,166.17,165.22,165.7,1532067.0,165.68,166.17,165.22,165.7,1532067.0
2024-06-05 11:00:00,165.68,166.18,165.61,165.9,1286390.0,165.68,166.18,165.61,165.9,1286390.0
2024-06-05 11:10:00,165.87,166.68,165.78,166.57,1259969.0,165.87,166.68,165.78,166.57,1259969.0
2024-06-05 11:20:00,166.54,166.66,165.87,166.27,1143217.0,166.54,166.66,165.87,166.27,1143217.0
2024-06-05 11:30:00,166.27,166.27,165.61,165.8,902284.0,166.27,166.27,165.61,165.8,902284.0
2024-06-05 11:40:00,165.81,165.93,164.88,165.28,1154614.0,165.81,165.93,164.88,165.28,1154614.0
2024-06-05 11:50:00,165.27,166.14,164.77,166.12,1254962.0,165.27,166.14,164.77,166.12,1254962.0
2024-06-05 12:00:00,166.13,166.22,165.61,165.65,1042368.0,166.13,166.22,165.61,165.65,1042368.0
2024-06-05 12:10:00,165.66,165.86,165.23,165.45,822046.0,165.66,165.86,165.23,165.45,822046.0
2024-06-05 12:20:00,165.47,165.48,164.85,164.89,723186.0,165.47,165.48,164.85,164.89,723186.0
2024-06-05 12:30:00,164.88,164.94,164.55,164.82,803225.0,164.88,164.94,164.55,164.82,803225.0
2024-06-05 12:40:00,164.82,164.94,164.41,164.67,895213.0,164.82,164.94,164.41,164.67,895213.0
2024-06-05 12:50:00,164.68,165.06,164.54,165.03,735839.0,164.68,165.06,164.54,165.03,735839.0
2024-06-05 13:00:00,165.03,165.13,164.66,164.9,623550.0,165.03,165.13,164.66,164.9,623550.0
2024-06-05 13:10:00,164.91,165.44,164.51,164.71,794762.0,164.91,165.44,164.51,164.71,794762.0
2024-06-05 13:20:00,164.72,164.78,163.81,164.25,1266670.0,164.72,164.78,163.81,164.25,1266670.0
2024-06-05 13:30:00,164.24,164.95,164.19,164.8,774577.0,164.24,164.95,164.19,164.8,774577.0
2024-06-05 13:40:00,164.82,165.15,164.56,165.14,823036.0,164.82,165.15,164.56,165.14,823036.0
2024-06-05 13:50:00,165.14,165.55,165.0,165.44,983109.0,165.14,165.55,165.0,165.44,983109.0
2024-06-05 14:00:00,165.43,165.45,164.97,165.4,624670.0,165.43,165.45,164.97,165.4,624670.0
2024-06-05 14:10:00,165.4,165.54,165.04,165.54,534732.0,165.4,165.54,165.04,165.54,534732.0
2024-06-05 14:20:00,165.51,165.78,165.06,165.47,1023238.0,165.51,165.78,165.06,165.47,1023238.0
2024-06-05 14:30:00,165.45,165.69,165.25,165.51,648237.0,165.45,165.69,165.25,165.51,648237.0
2024-06-05 14:40:00,165.49,165.7,165.36,165.46,469178.0,165.49,165.7,165.36,165.46,469178.0
2024-06-05 14:50:00,165.46,165.83,165.46,165.63,565452.0,165.46,165.83,165.46,165.63,565452.0
2024-06-05 15:00:00,165.59,165.89,165.4,165.84,618566.0,165.59,165.89,165.4,165.84,618566.0
2024-06-05 15:10:00,165.85,166.21,165.68,166.04,882159.0,165.85,166.21,165.68,166.04,882159.0
2024-06-05 15:20:00,166.04,166.13,165.65,165.74,672751.0,166.04,166.13,165.65,165.74,672751.0
2024-06-05 15:30:00,165.73,165.85,165.53,165.6,625454.0,165.73,165.85,165.53,165.6,625454.0
2024-06-05 15:40:00,165.62,165.67,164.78,164.82,920689.0,165.62,165.67,164.78,164.82,920689.0
2024-06-05 15:50:00,164.83,166.3,164.71,166.25,2254014.0,164.83,166.3,164.71,166.25,2254014.0
2024-06-06 09:30:00,165.53,167.15,164.82,165.61,2639070.0,165.53,167.15,164.82,165.61,2639070.0
2024-06-06 09:40:00,165.57,166.07,163.86,164.04,2050533.0,165.57,166.07,163.86,164.04,2050533.0
2024-06-06 09:50:00,164.02,165.23,163.86,164.07,1518407.0,164.02,165.23,163.86,164.07,1518407.0
2024-06-06 10:00:00,164.06,165.53,164.01,165.03,1059833.0,164.06,165.53,164.01,165.03,1059833.0
2024-06-06 10:10:00,165.05,166.06,165.02,165.98,1390997.0,165.05,166.06,165.02,165.98,1390997.0
2024-06-06 10:20:00,165.97,167.65,165.74,167.54,1852360.0,165.97,167.65,165.74,167.54,1852360.0
2024-06-06 10:30:00,167.58,168.87,167.49,168.64,2350203.0,167.58,168.87,167.49,168.64,2350203.0
2024-06-06 10:40:00,168.64,169.51,168.41,169.03,2132084.0,168.64,169.51,168.41,169.03,2132084.0
2024-06-06 10:50:00,169.02,169.19,167.57,167.7,1717366.0,169.02,169.19,167.57,167.7,1717366.0
2024-06-06 11:00:00,167.68,167.86,167.25,167.41,992456.0,167.68,167.86,167.25,167.41,992456.0
2024-06-06 11:10:00,167.42,167.67,166.86,167.55,1010031.0,167.42,167.67,166.86,167.55,1010031.0
2024-06-06 11:20:00,167.53,167.92,167.07,167.23,979908.0,167.53,167.92,167.07,167.23,979908.0
2024-06-06 11:30:00,167.21,167.26,166.7,167.01,811754.0,167.21,167.26,166.7,167.01,811754.0
2024-06-06 11:40:00,167.01,167.47,166.86,167.41,554543.0,167.01,167.47,166.86,167.41,554543.0
2024-06-06 11:50:00,167.4,167.72,167.27,167.31,576251.0,167.4,167.72,167.27,167.31,576251.0
2024-06-06 12:00:00,167.3,167.64,167.05,167.63,465201.0,167.3,167.64,167.05,167.63,465201.0
2024-06-06 12:10:00,167.62,167.77,166.95,167.25,536418.0,167.62,167.77,166.95,167.25,536418.0
2024-06-06 12:20:00,167.26,167.44,166.43,166.66,620060.0,167.26,167.44,166.43,166.66,620060.0
2024-06-06 12:30:00,166.63,166.68,165.51,165.69,928729.0,166.63,166.68,165.51,165.69,928729.0
2024-06-06 12:40:00,165.66,166.0,165.37,165.91,606493.0,165.66,166.0,165.37,165.91,606493.0
2024-06-06 12:50:00,165.92,166.58,165.85,166.4,663122.0,165.92,166.58,165.85,166.4,663122.0
2024-06-06 13:00:00,166.42,166.99,166.2,166.86,658942.0,166.42,166.99,166.2,166.86,658942.0
2024-06-06 13:10:00,166.86,167.38,166.72,167.29,629061.0,166.86,167.38,166.72,167.29,629061.0
2024-06-06 13:20:00,167.29,167.65,167.08,167.49,510909.0,167.29,167.65,167.08,167.49,510909.0
2024-06-06 13:30:00,167.47,167.84,167.31,167.79,399013.0,167.47,167.84,167.31,167.79,399013.0
2024-06-06 13:40:00,167.8,167.88,167.31,167.53,442381.0,167.8,167.88,167.31,167.53,442381.0
2024-06-06 13:50:00,167.54,168.19,167.53,168.02,582897.0,167.54,168.19,167.53,168.02,582897.0
2024-06-06 14:00:00,168.0,168.14,167.06,167.13,653292.0,168.0,168.14,167.06,167.13,653292.0
2024-06-06 14:10:00,167.13,168.19,166.98,168.15,615224.0,167.13,168.19,166.98,168.15,615224.0
2024-06-06 14:20:00,168.16,168.43,168.01,168.27,618125.0,168.16,168.43,168.01,168.27,618125.0
2024-06-06 14:30:00,168.26,168.47,168.1,168.2,411727.0,168.26,168.47,168.1,168.2,411727.0
2024-06-06 14:40:00,168.18,168.41,168.15,168.36,353232.0,168.18,168.41,168.15,168.36,353232.0
2024-06-06 14:50:00,168.38,168.66,168.33,168.48,544927.0,168.38,168.66,168.33,168.48,544927.0
2024-06-06 15:00:00,168.46,168.64,168.3,168.59,381904.0,168.46,168.64,168.3,168.59,381904.0
2024-06-06 15:10:00,168.59,168.65,167.98,168.17,466005.0,168.59,168.65,167.98,168.17,466005.0
2024-06-06 15:20:00,168.15,168.18,167.2,167.69,658422.0,168.15,168.18,167.2,167.69,658422.0
2024-06-06 15:30:00,167.7,167.87,167.45,167.64,476058.0,167.7,167.87,167.45,167.64,476058.0
2024-06-06 15:40:00,167.61,167.84,167.42,167.52,508910.0,167.61,167.84,167.42,167.52,508910.0
2024-06-06 15:50:00,167.52,167.92,166.68,166.78,1609172.0,167.52,167.92,166.68,166.78,1609172.0
2024-06-07 09:30:00,166.61,168.14,165.86,167.98,2000980.0,166.61,168.14,165.86,167.98,2000980.0
2024-06-07 09:40:00,167.99,168.6,167.61,168.48,1748729.0,167.99,168.6,167.61,168.48,1748729.0
2024-06-07 09:50:00,168.48,169.17,168.08,168.32,1856413.0,168.48,169.17,168.08,168.32,1856413.0
2024-06-07 10:00:00,168.35,169.45,168.01,168.18,1876341.0,168.35,169.45,168.01,168.18,1876341.0
2024-06-07 10:10:00,168.17,168.22,166.89,167.62,1843399.0,168.17,168.22,166.89,167.62,1843399.0
2024-06-07 10:20:00,167.62,167.69,166.9,167.42,1364629.0,167.62,167.69,166.9,167.42,1364629.0
2024-06-07 10:30:00,167.42,168.19,167.26,168.16,1263196.0,167.42,168.19,167.26,168.16,1263196.0
2024-06-07 10:40:00,168.16,168.46,167.63,167.72,1245920.0,168.16,168.46,167.63,167.72,1245920.0
2024-06-07 10:50:00,167.71,167.85,167.07,167.22,1324926.0,167.71,167.85,167.07,167.22,1324926.0
2024-06-07 11:00:00,167.26,167.43,166.61,166.69,1111465.0,167.26,167.43,166.61,166.69,1111465.0
2024-06-07 11:10:00,166.67,167.1,166.45,166.81,935122.0,166.67,167.1,166.45,166.81,935122.0
2024-06-07 11:20:00,166.83,167.49,166.63,167.27,675206.0,166.83,167.49,166.63,167.27,675206.0
2024-06-07 11:30:00,167.26,167.56,166.66,167.11,883725.0,167.26,167.56,166.66,167.11,883725.0
2024-06-07 11:40:00,167.12,167.39,166.84,167.12,456829.0,167.12,167.39,166.84,167.12,456829.0
2024-06-07 11:50:00,167.12,167.39,166.88,167.21,515614.0,167.12,167.39,166.88,167.21,515614.0
2024-06-07 12:00:00,167.21,167.78,167.05,167.68,526849.0,167.21,167.78,167.05,167.68,526849.0
2024-06-07 12:10:00,167.68,168.0,167.39,167.96,744434.0,167.68,168.0,167.39,167.96,744434.0
2024-06-07 12:20:00,167.97,168.17,167.65,168.16,640400.0,167.97,168.17,167.65,168.16,640400.0
2024-06-07 12:30:00,168.16,168.37,167.81,168.0,620450.0,168.16,168.37,167.81,168.0,620450.0
2024-06-07 12:40:00,168.0,168.28,167.84,168.04,473044.0,168.0,168.28,167.84,168.04,473044.0
2024-06-07 12:50:00,168.04,168.99,168.01,168.72,884190.0,168.04,168.99,168.01,168.72,884190.0
2024-06-07 13:00:00,168.71,168.75,168.15,168.69,666136.0,168.71,168.75,168.15,168.69,666136.0
2024-06-07 13:10:00,168.71,169.11,168.61,169.0,703144.0,168.71,169.11,168.61,169.0,703144.0
2024-06-07 13:20:00,169.0,169.23,168.36,168.56,696768.0,169.0,169.23,168.36,168.56,696768.0
2024-06-07 13:30:00,168.56,168.75,168.28,168.56,488829.0,168.56,168.75,168.28,168.56,488829.0
2024-06-07 13:40:00,168.58,168.6,168.23,168.47,438080.0,168.58,168.6,168.23,168.47,438080.0
2024-06-07 13:50:00,168.49,168.7,168.09,168.14,445224.0,168.49,168.7,168.09,168.14,445224.0
2024-06-07 14:00:00,168.09,168.12,166.82,167.0,988585.0,168.09,168.12,166.82,167.0,988585.0
2024-06-07 14:10:00,166.97,167.03,166.14,166.51,926235.0,166.97,167.03,166.14,166.51,926235.0
2024-06-07 14:20:00,166.5,167.14,166.43,166.82,987273.0,166.5,167.14,166.43,166.82,987273.0
2024-06-07 14:30:00,166.82,167.29,166.74,167.11,624733.0,166.82,167.29,166.74,167.11,624733.0
2024-06-07 14:40:00,167.08,167.47,167.04,167.3,519580.0,167.08,167.47,167.04,167.3,519580.0
2024-06-07 14:50:00,167.27,167.61,167.06,167.18,631014.0,167.27,167.61,167.06,167.18,631014.0
2024-06-07 15:00:00,167.17,167.48,166.8,166.86,693605.0,167.17,167.48,166.8,166.86,693605.0
2024-06-07 15:10:00,166.88,167.13,166.47,166.72,678703.0,166.88,167.13,166.47,166.72,678703.0
2024-06-07 15:20:00,166.73,167.48,166.38,167.33,660339.0,166.73,167.48,166.38,167.33,660339.0
2024-06-07 15:30:00,167.33,167.57,167.13,167.36,621553.0,167.33,167.57,167.13,167.36,621553.0
2024-06-07 15:40:00,167.37,167.82,167.36,167.65,838421.0,167.37,167.82,167.36,167.65,838421.0
2024-06-07 15:50:00,167.64,168.05,167.34,167.89,1377869.0,167.64,168.05,167.34,167.89,1377869.0
2024-06-10 09:30:00,162.48,163.01,160.95,161.31,4691134.0,162.48,163.01,160.95,161.31,4691134.0
2024-06-10 09:40:00,161.31,161.52,160.14,160.58,2854543.0,161.31,161.52,160.14,160.58,2854543.0
2024-06-10 09:50:00,160.59,162.03,160.2,161.99,2317486.0,160.59,162.03,160.2,161.99,2317486.0
2024-06-10 10:00:00,161.98,162.92,161.66,162.81,1842361.0,161.98,162.92,161.66,162.81,1842361.0
2024-06-10 10:10:00,162.8,163.21,162.13,163.06,1601287.0,162.8,163.21,162.13,163.06,1601287.0
2024-06-10 10:20:00,163.09,163.88,162.95,163.64,1309433.0,163.09,163.88,162.95,163.64,1309433.0
2024-06-10 10:30:00,163.64,164.13,163.22,163.49,1298679.0,163.64,164.13,163.22,163.49,1298679.0
2024-06-10 10:40:00,163.49,164.05,162.7,163.08,1545293.0,163.49,164.05,162.7,163.08,1545293.0
2024-06-10 10:50:00,163.07,165.25,163.07,165.21,2031934.0,163.07,165.25,163.07,165.21,2031934.0
2024-06-10 11:00:00,165.22,165.55,164.02,164.4,1581745.0,165.22,165.55,164.02,164.4,1581745.0
2024-06-10 11:10:00,164.35,164.35,163.1,163.11,1413435.0,164.35,164.35,163.1,163.11,1413435.0
2024-06-10 11:20:00,163.11,163.47,162.73,163.21,1378103.0,163.11,163.47,162.73,163.21,1378103.0
2024-06-10 11:30:00,163.21,163.35,162.53,162.81,1062369.0,163.21,163.35,162.53,162.81,1062369.0
2024-06-10 11:40:00,162.84,163.22,162.45,162.71,1083709.0,162.84,163.22,162.45,162.71,1083709.0
2024-06-10 11:50:00,162.68,162.84,162.03,162.28,1007846.0,162.68,162.84,162.03,162.28,1007846.0
2024-06-10 12:00:00,162.29,162.57,161.9,162.13,1016735.0,162.29,162.57,161.9,162.13,1016735.0
2024-06-10 12:10:00,162.11,162.63,161.83,162.36,987899.0,162.11,162.63,161.83,162.36,987899.0
2024-06-10 12:20:00,162.39,162.67,161.96,162.03,797399.0,162.39,162.67,161.96,162.03,797399.0
2024-06-10 12:30:00,162.01,162.5,161.93,162.16,719613.0,162.01,162.5,161.93,162.16,719613.0
2024-06-10 12:40:00,162.14,162.27,161.51,161.66,1005799.0,162.14,162.27,161.51,161.66,1005799.0
2024-06-10 12:50:00,161.67,162.19,161.59,161.63,921425.0,161.67,162.19,161.59,161.63,921425.0
2024-06-10 13:00:00,161.62,162.24,161.04,162.05,1200848.0,161.62,162.24,161.04,162.05,1200848.0
2024-06-10 13:10:00,162.05,162.14,161.33,161.78,958326.0,162.05,162.14,161.33,161.78,958326.0
2024-06-10 13:20:00,161.77,161.83,161.05,161.09,817927.0,161.77,161.83,161.05,161.09,817927.0
2024-06-10 13:30:00,161.09,161.2,160.67,160.84,1266810.0,161.09,161.2,160.67,160.84,1266810.0
2024-06-10 13:40:00,160.83,161.66,160.56,161.55,1068449.0,160.83,161.66,160.56,161.55,1068449.0
2024-06-10 13:50:00,161.53,161.66,161.03,161.39,737056.0,161.53,161.66,161.03,161.39,737056.0
2024-06-10 14:00:00,161.38,161.43,160.54,160.55,805965.0,161.38,161.43,160.54,160.55,805965.0
2024-06-10 14:10:00,160.56,160.79,160.38,160.47,1241636.0,160.56,160.79,160.38,160.47,1241636.0
2024-06-10 14:20:00,160.45,160.69,160.2,160.4,903635.0,160.45,160.69,160.2,160.4,903635.0
2024-06-10 14:30:00,160.41,160.75,159.97,160.72,1318219.0,160.41,160.75,159.97,160.72,1318219.0
2024-06-10 14:40:00,160.7,161.33,160.62,161.27,823172.0,160.7,161.33,160.62,161.27,823172.0
2024-06-10 14:50:00,161.27,161.36,160.7,160.75,859603.0,161.27,161.36,160.7,160.75,859603.0
2024-06-10 15:00:00,160.78,160.89,160.51,160.57,725267.0,160.78,160.89,160.51,160.57,725267.0
2024-06-10 15:10:00,160.56,161.11,160.43,160.77,893410.0,160.56,161.11,160.43,160.77,893410.0
2024-06-10 15:20:00,160.77,161.5,160.48,160.66,915482.0,160.77,161.5,160.48,160.66,915482.0
2024-06-10 15:30:00,160.65,160.83,160.1,160.58,1114403.0,160.65,160.83,160.1,160.58,1114403.0
2024-06-10 15:40:00,160.59,160.78,159.66,159.67,1579578.0,160.59,160.78,159.66,159.67,1579578.0
2024-06-10 15:50:00,159.67,160.44,159.61,160.36,2722050.0,159.67,160.44,159.61,160.36,2722050.0
2024-06-11 09:30:00,160.5,161.54,158.58,158.75,2392573.0,160.5,161.54,158.58,158.75,2392573.0
2024-06-11 09:40:00,158.75,160.4,158.4,159.27,1805063.0,158.75,160.4,158.4,159.27,1805063.0
2024-06-11 09:50:00,159.28,159.59,156.92,157.14,2042192.0,159.28,159.59,156.92,157.14,2042192.0
2024-06-11 10:00:00,157.12,158.55,156.99,158.09,1358131.0,157.12,158.55,156.99,158.09,1358131.0
2024-06-11 10:10:00,158.09,158.9,157.9,158.12,1216406.0,158.09,158.9,157.9,158.12,1216406.0
2024-06-11 10:20:00,158.15,159.0,158.07,158.54,1128473.0,158.15,159.0,158.07,158.54,1128473.0
2024-06-11 10:30:00,158.55,159.18,158.27,158.79,1080819.0,158.55,159.18,158.27,158.79,1080819.0
2024-06-11 10:40:00,158.77,159.31,158.4,158.69,815868.0,158.77,159.31,158.4,158.69,815868.0
2024-06-11 10:50:00,158.7,159.2,158.14,158.22,909084.0,158.7,159.2,158.14,158.22,909084.0
2024-06-11 11:00:00,158.24,158.47,157.82,158.39,932840.0,158.24,158.47,157.82,158.39,932840.0
2024-06-11 11:10:00,158.4,158.88,158.29,158.66,597386.0,158.4,158.88,158.29,158.66,597386.0
2024-06-11 11:20:00,158.67,158.88,158.32,158.64,569665.0,158.67,158.88,158.32,158.64,569665.0
2024-06-11 11:30:00,158.64,158.83,158.42,158.51,571140.0,158.64,158.83,158.42,158.51,571140.0
2024-06-11 11:40:00,158.5,158.6,157.49,157.74,1006912.0,158.5,158.6,157.49,157.74,1006912.0
2024-06-11 11:50:00,157.73,157.81,157.27,157.48,786579.0,157.73,157.81,157.27,157.48,786579.0
2024-06-11 12:00:00,157.5,158.19,157.42,157.93,566968.0,157.5,158.19,157.42,157.93,566968.0
2024-06-11 12:10:00,157.93,158.35,157.56,157.98,596460.0,157.93,158.35,157.56,157.98,596460.0
2024-06-11 12:20:00,157.98,158.64,157.96,158.61,420351.0,157.98,158.64,157.96,158.61,420351.0
2024-06-11 12:30:00,158.62,159.12,158.53,158.86,678694.0,158.62,159.12,158.53,158.86,678694.0
2024-06-11 12:40:00,158.88,159.37,158.86,159.05,578986.0,158.88,159.37,158.86,159.05,578986.0
2024-06-11 12:50:00,159.04,159.04,158.39,158.46,676788.0,159.04,159.04,158.39,158.46,676788.0
2024-06-11 13:00:00,158.47,159.34,158.21,159.15,710381.0,158.47,159.34,158.21,159.15,710381.0
2024-06-11 13:10:00,159.14,159.44,158.97,159.03,429298.0,159.14,159.44,158.97,159.03,429298.0
2024-06-11 13:20:00,159.07,159.14,158.57,158.64,478936.0,159.07,159.14,158.57,158.64,478936.0
2024-06-11 13:30:00,158.65,159.2,158.49,159.09,476660.0,158.65,159.2,158.49,159.09,476660.0
2024-06-11 13:40:00,159.11,159.12,158.75,158.88,339645.0,159.11,159.12,158.75,158.88,339645.0
2024-06-11 13:50:00,158.88,159.17,158.82,158.92,466766.0,158.88,159.17,158.82,158.92,466766.0
2024-06-11 14:00:00,158.92,159.08,158.55,158.73,420373.0,158.92,159.08,158.55,158.73,420373.0
2024-06-11 14:10:00,158.74,158.93,158.53,158.78,349653.0,158.74,158.93,158.53,158.78,349653.0
2024-06-11 14:20:00,158.78,159.06,158.77,159.0,380862.0,158.78,159.06,158.77,159.0,380862.0
2024-06-11 14:30:00,159.01,159.48,158.87,159.18,657212.0,159.01,159.48,158.87,159.18,657212.0
2024-06-11 14:40:00,159.2,159.34,158.9,159.13,506390.0,159.2,159.34,158.9,159.13,506390.0
2024-06-11 14:50:00,159.13,159.21,158.83,158.99,348499.0,159.13,159.21,158.83,158.99,348499.0
2024-06-11 15:00:00,159.0,159.16,158.86,158.97,387313.0,159.0,159.16,158.86,158.97,387313.0
2024-06-11 15:10:00,158.98,159.02,158.52,158.52,467050.0,158.98,159.02,158.52,158.52,467050.0
2024-06-11 15:20:00,158.52,158.67,158.04,158.09,711384.0,158.52,158.67,158.04,158.09,711384.0
2024-06-11 15:30:00,158.09,158.47,157.97,158.35,802753.0,158.09,158.47,157.97,158.35,802753.0
2024-06-11 15:40:00,158.35,158.67,158.25,158.35,717516.0,158.35,158.67,158.25,158.35,717516.0
2024-06-11 15:50:00,158.35,159.13,158.35,158.94,1360509.0,158.35,159.13,158.35,158.94,1360509.0
2024-06-12 09:30:00,160.32,160.64,158.92,160.07,2336822.0,160.32,160.64,158.92,160.07,2336822.0
2024-06-12 09:40:00,160.11,162.05,160.0,160.5,2698391.0,160.11,162.05,160.0,160.5,2698391.0
2024-06-12 09:50:00,160.53,161.08,159.92,160.49,1503874.0,160.53,161.08,159.92,160.49,1503874.0
2024-06-12 10:00:00,160.51,161.06,159.61,159.72,1346535.0,160.51,161.06,159.61,159.72,1346535.0
2024-06-12 10:10:00,159.71,161.04,159.38,160.98,1482482.0,159.71,161.04,159.38,160.98,1482482.0
2024-06-12 10:20:00,160.96,161.83,160.91,161.35,1715632.0,160.96,161.83,160.91,161.35,1715632.0
2024-06-12 10:30:00,161.37,161.58,160.37,160.53,799256.0,161.37,161.58,160.37,160.53,799256.0
2024-06-12 10:40:00,160.55,160.7,160.1,160.37,788806.0,160.55,160.7,160.1,160.37,788806.0
2024-06-12 10:50:00,160.35,160.45,159.6,160.32,1057751.0,160.35,160.45,159.6,160.32,1057751.0
2024-06-12 11:00:00,160.3,161.12,160.23,160.84,908899.0,160.3,161.12,160.23,160.84,908899.0
2024-06-12 11:10:00,160.85,161.12,160.52,161.05,754028.0,160.85,161.12,160.52,161.05,754028.0
2024-06-12 11:20:00,161.02,161.75,160.84,161.68,874432.0,161.02,161.75,160.84,161.68,874432.0
2024-06-12 11:30:00,161.7,162.18,161.62,162.11,1264466.0,161.7,162.18,161.62,162.11,1264466.0
2024-06-12 11:40:00,162.13,162.24,161.35,161.44,872217.0,162.13,162.24,161.35,161.44,872217.0
2024-06-12 11:50:00,161.45,161.66,161.26,161.61,606996.0,161.45,161.66,161.26,161.61,606996.0
2024-06-12 12:00:00,161.61,161.62,161.16,161.23,480581.0,161.61,161.62,161.16,161.23,480581.0
2024-06-12 12:10:00,161.2,161.23,160.59,160.84,584538.0,161.2,161.23,160.59,160.84,584538.0
2024-06-12 12:20:00,160.86,161.2,160.73,161.14,521132.0,160.86,161.2,160.73,161.14,521132.0
2024-06-12 12:30:00,161.13,161.2,160.71,160.89,431509.0,161.13,161.2,160.71,160.89,431509.0
2024-06-12 12:40:00,160.88,161.0,160.56,160.72,287686.0,160.88,161.0,160.56,160.72,287686.0
2024-06-12 12:50:00,160.69,161.23,160.58,161.09,387625.0,160.69,161.23,160.58,161.09,387625.0
2024-06-12 13:00:00,161.08,161.25,160.75,160.8,383383.0,161.08,161.25,160.75,160.8,383383.0
2024-06-12 13:10:00,160.8,160.8,160.34,160.44,488138.0,160.8,160.8,160.34,160.44,488138.0
2024-06-12 13:20:00,160.42,160.72,159.98,160.01,699452.0,160.42,160.72,159.98,160.01,699452.0
2024-06-12 13:30:00,160.02,160.07,159.36,159.62,1128405.0,160.02,160.07,159.36,159.62,1128405.0
2024-06-12 13:40:00,159.6,160.04,159.55,159.71,648668.0,159.6,160.04,159.55,159.71,648668.0
2024-06-12 13:50:00,159.7,160.24,159.68,160.04,537614.0,159.7,160.24,159.68,160.04,537614.0
2024-06-12 14:00:00,160.05,160.36,159.16,159.79,1113571.0,160.05,160.36,159.16,159.79,1113571.0
2024-06-12 14:10:00,159.8,160.75,159.75,160.61,877943.0,159.8,160.75,159.75,160.61,877943.0
2024-06-12 14:20:00,160.61,160.79,160.27,160.62,588030.0,160.61,160.79,160.27,160.62,588030.0
2024-06-12 14:30:00,160.65,160.74,159.56,160.62,837343.0,160.65,160.74,159.56,160.62,837343.0
2024-06-12 14:40:00,160.53,160.56,159.46,159.74,732067.0,160.53,160.56,159.46,159.74,732067.0
2024-06-12 14:50:00,159.71,159.96,158.97,159.81,1045252.0,159.71,159.96,158.97,159.81,1045252.0
2024-06-12 15:00:00,159.82,160.4,159.8,160.2,836664.0,159.82,160.4,159.8,160.2,836664.0
2024-06-12 15:10:00,160.19,160.7,160.1,160.65,706334.0,160.19,160.7,160.1,160.65,706334.0
2024-06-12 15:20:00,160.63,160.78,158.82,158.94,1168231.0,160.63,160.78,158.82,158.94,1168231.0
2024-06-12 15:30:00,158.96,159.45,158.7,158.87,873983.0,158.96,159.45,158.7,158.87,873983.0
2024-06-12 15:40:00,158.87,159.7,158.62,159.6,881450.0,158.87,159.7,158.62,159.6,881450.0
2024-06-12 15:50:00,159.59,160.7,159.39,160.19,1876057.0,159.59,160.7,159.39,160.19,1876057.0
2024-06-13 09:30:00,160.4,162.66,160.01,160.05,3083090.0,160.4,162.66,160.01,160.05,3083090.0
2024-06-13 09:40:00,160.06,160.69,159.07,159.48,1909961.0,160.06,160.69,159.07,159.48,1909961.0
2024-06-13 09:50:00,159.5,159.53,158.23,158.66,2144933.0,159.5,159.53,158.23,158.66,2144933.0
2024-06-13 10:00:00,158.63,159.35,158.4,159.22,1544982.0,158.63,159.35,158.4,159.22,1544982.0
2024-06-13 10:10:00,159.24,159.25,158.24,158.25,1149479.0,159.24,159.25,158.24,158.25,1149479.0
2024-06-13 10:20:00,158.27,159.09,157.92,159.09,1324560.0,158.27,159.09,157.92,159.09,1324560.0
2024-06-13 10:30:00,159.09,159.44,158.61,158.74,694248.0,159.09,159.44,158.61,158.74,694248.0
2024-06-13 10:40:00,158.75,158.8,157.54,158.23,1307221.0,158.75,158.8,157.54,158.23,1307221.0
2024-06-13 10:50:00,158.24,158.35,157.31,157.59,1141605.0,158.24,158.35,157.31,157.59,1141605.0
2024-06-13 11:00:00,157.61,158.18,157.49,158.08,875140.0,157.61,158.18,157.49,158.08,875140.0
2024-06-13 11:10:00,158.09,158.47,157.55,157.96,746303.0,158.09,158.47,157.55,157.96,746303.0
2024-06-13 11:20:00,157.98,158.73,157.94,158.39,835316.0,157.98,158.73,157.94,158.39,835316.0
2024-06-13 11:30:00,158.36,158.84,158.33,158.75,574216.0,158.36,158.84,158.33,158.75,574216.0
2024-06-13 11:40:00,158.75,158.98,158.62,158.86,417434.0,158.75,158.98,158.62,158.86,417434.0
2024-06-13 11:50:00,158.85,159.08,158.62,158.92,472411.0,158.85,159.08,158.62,158.92,472411.0
2024-06-13 12:00:00,158.94,159.24,158.81,158.99,647943.0,158.94,159.24,158.81,158.99,647943.0
2024-06-13 12:10:00,158.98,159.47,158.97,159.26,656445.0,158.98,159.47,158.97,159.26,656445.0
2024-06-13 12:20:00,159.29,159.4,158.16,158.35,1122539.0,159.29,159.4,158.16,158.35,1122539.0
2024-06-13 12:30:00,158.37,159.27,158.26,159.08,700078.0,158.37,159.27,158.26,159.08,700078.0
2024-06-13 12:40:00,159.09,159.67,159.01,159.18,867280.0,159.09,159.67,159.01,159.18,867280.0
2024-06-13 12:50:00,159.18,160.07,159.18,159.98,994379.0,159.18,160.07,159.18,159.98,994379.0
2024-06-13 13:00:00,159.96,160.18,159.82,159.89,612010.0,159.96,160.18,159.82,159.89,612010.0
2024-06-13 13:10:00,159.89,160.23,159.84,159.96,584920.0,159.89,160.23,159.84,159.96,584920.0
2024-06-13 13:20:00,159.95,160.2,159.85,159.91,486160.0,159.95,160.2,159.85,159.91,486160.0
2024-06-13 13:30:00,159.91,160.1,159.82,160.08,431911.0,159.91,160.1,159.82,160.08,431911.0
2024-06-13 13:40:00,160.09,160.18,159.95,160.11,380765.0,160.09,160.18,159.95,160.11,380765.0
2024-06-13 13:50:00,160.12,160.18,159.9,160.13,394190.0,160.12,160.18,159.9,160.13,394190.0
2024-06-13 14:00:00,160.13,160.77,159.84,160.49,734594.0,160.13,160.77,159.84,160.49,734594.0
2024-06-13 14:10:00,160.5,161.12,160.43,160.46,1071467.0,160.5,161.12,160.43,160.46,1071467.0
2024-06-13 14:20:00,160.5,160.6,159.93,160.11,642555.0,160.5,160.6,159.93,160.11,642555.0
2024-06-13 14:30:00,160.12,160.34,159.97,160.14,500168.0,160.12,160.34,159.97,160.14,500168.0
2024-06-13 14:40:00,160.11,160.37,160.07,160.18,445086.0,160.11,160.37,160.07,160.18,445086.0
2024-06-13 14:50:00,160.18,160.39,160.03,160.21,493602.0,160.18,160.39,160.03,160.21,493602.0
2024-06-13 15:00:00,160.2,160.57,160.06,160.5,736632.0,160.2,160.57,160.06,160.5,736632.0
2024-06-13 15:10:00,160.5,160.53,160.13,160.5,467054.0,160.5,160.53,160.13,160.5,467054.0
2024-06-13 15:20:00,160.5,160.62,160.1,160.24,460735.0,160.5,160.62,160.1,160.24,460735.0
2024-06-13 15:30:00,160.23,160.6,159.98,160.06,663003.0,160.23,160.6,159.98,160.06,663003.0
2024-06-13 15:40:00,160.1,160.25,159.76,159.81,514417.0,160.1,160.25,159.76,159.81,514417.0
2024-06-13 15:50:00,159.81,160.3,159.52,159.85,1390333.0,159.81,160.3,159.52,159.85,1390333.0
2024-06-14 09:30:00,158.5,159.25,157.61,159.24,2126065.0,158.5,159.25,157.61,159.24,2126065.0
2024-06-14 09:40:00,159.23,161.1,158.92,160.57,1933374.0,159.23,161.1,158.92,160.57,1933374.0
2024-06-14 09:50:00,160.61,161.17,160.0,160.64,1361483.0,160.61,161.17,160.0,160.64,1361483.0
2024-06-14 10:00:00,160.54,161.34,159.73,160.06,1373169.0,160.54,161.34,159.73,160.06,1373169.0
2024-06-14 10:10:00,160.06,160.62,159.62,160.6,1212179.0,160.06,160.62,159.62,160.6,1212179.0
2024-06-14 10:20:00,160.57,160.84,158.6,159.08,1639635.0,160.57,160.84,158.6,159.08,1639635.0
2024-06-14 10:30:00,159.09,159.5,158.22,158.58,1229036.0,159.09,159.5,158.22,158.58,1229036.0
2024-06-14 10:40:00,158.57,159.34,158.13,159.24,977348.0,158.57,159.34,158.13,159.24,977348.0
2024-06-14 10:50:00,159.26,160.0,159.15,159.94,822887.0,159.26,160.0,159.15,159.94,822887.0
2024-06-14 11:00:00,159.96,159.99,159.02,159.09,731773.0,159.96,159.99,159.02,159.09,731773.0
2024-06-14 11:10:00,159.11,159.35,158.84,159.1,586327.0,159.11,159.35,158.84,159.1,586327.0
2024-06-14 11:20:00,159.1,159.54,158.92,159.25,542166.0,159.1,159.54,158.92,159.25,542166.0
2024-06-14 11:30:00,159.25,159.5,158.71,158.84,488647.0,159.25,159.5,158.71,158.84,488647.0
2024-06-14 11:40:00,158.82,158.92,158.15,158.26,687453.0,158.82,158.92,158.15,158.26,687453.0
2024-06-14 11:50:00,158.26,158.67,158.16,158.54,520220.0,158.26,158.67,158.16,158.54,520220.0
2024-06-14 12:00:00,158.5,158.7,158.08,158.1,414199.0,158.5,158.7,158.08,158.1,414199.0
2024-06-14 12:10:00,158.1,158.49,157.93,158.22,610694.0,158.1,158.49,157.93,158.22,610694.0
2024-06-14 12:20:00,158.25,158.62,158.06,158.12,385720.0,158.25,158.62,158.06,158.12,385720.0
2024-06-14 12:30:00,158.11,158.54,158.04,158.5,296307.0,158.11,158.54,158.04,158.5,296307.0
2024-06-14 12:40:00,158.48,158.73,158.37,158.56,413799.0,158.48,158.73,158.37,158.56,413799.0
2024-06-14 12:50:00,158.56,158.7,158.43,158.63,291432.0,158.56,158.7,158.43,158.63,291432.0
2024-06-14 13:00:00,158.64,159.06,158.53,158.93,432323.0,158.64,159.06,158.53,158.93,432323.0
2024-06-14 13:10:00,158.94,159.35,158.93,159.2,395465.0,158.94,159.35,158.93,159.2,395465.0
2024-06-14 13:20:00,159.23,159.54,159.13,159.4,387452.0,159.23,159.54,159.13,159.4,387452.0
2024-06-14 13:30:00,159.4,159.6,159.21,159.54,487858.0,159.4,159.6,159.21,159.54,487858.0
2024-06-14 13:40:00,159.55,159.68,159.22,159.57,346506.0,159.55,159.68,159.22,159.57,346506.0
2024-06-14 13:50:00,159.56,159.7,159.27,159.39,323214.0,159.56,159.7,159.27,159.39,323214.0
2024-06-14 14:00:00,159.39,159.55,159.08,159.22,402664.0,159.39,159.55,159.08,159.22,402664.0
2024-06-14 14:10:00,159.22,159.4,158.87,159.14,421324.0,159.22,159.4,158.87,159.14,421324.0
2024-06-14 14:20:00,159.14,159.27,158.89,159.01,342110.0,159.14,159.27,158.89,159.01,342110.0
2024-06-14 14:30:00,159.0,159.12,158.89,159.03,217833.0,159.0,159.12,158.89,159.03,217833.0
2024-06-14 14:40:00,159.03,159.25,158.86,159.16,314034.0,159.03,159.25,158.86,159.16,314034.0
2024-06-14 14:50:00,159.17,159.77,159.14,159.74,530141.0,159.17,159.77,159.14,159.74,530141.0
2024-06-14 15:00:00,159.74,160.0,159.25,159.3,619433.0,159.74,160.0,159.25,159.3,619433.0
2024-06-14 15:10:00,159.29,159.29,158.97,159.08,414432.0,159.29,159.29,158.97,159.08,414432.0
2024-06-14 15:20:00,159.08,159.31,158.98,159.06,414203.0,159.08,159.31,158.98,159.06,414203.0
2024-06-14 15:30:00,159.05,159.26,158.97,159.1,379320.0,159.05,159.26,158.97,159.1,379320.0
2024-06-14 15:40:00,159.11,159.29,158.92,159.13,439434.0,159.11,159.29,158.92,159.13,439434.0
2024-06-14 15:50:00,159.13,159.71,158.89,159.53,1342292.0,159.13,159.71,158.89,159.53,1342292.0
2024-06-17 09:30:00,158.01,158.75,155.12,155.82,3964341.0,158.01,158.75,155.12,155.82,3964341.0
2024-06-17 09:40:00,155.83,155.9,154.13,154.72,2541318.0,155.83,155.9,154.13,154.72,2541318.0
2024-06-17 09:50:00,154.75,155.63,154.35,155.63,1695957.0,154.75,155.63,154.35,155.63,1695957.0
2024-06-17 10:00:00,155.63,156.0,155.19,155.33,1505243.0,155.63,156.0,155.19,155.33,1505243.0
2024-06-17 10:10:00,155.33,156.0,155.06,155.83,1216445.0,155.33,156.0,155.06,155.83,1216445.0
2024-06-17 10:20:00,155.85,156.16,154.63,154.76,1346411.0,155.85,156.16,154.63,154.76,1346411.0
2024-06-17 10:30:00,154.78,155.19,154.45,154.88,1124183.0,154.78,155.19,154.45,154.88,1124183.0
2024-06-17 10:40:00,154.88,155.16,154.19,154.41,1107796.0,154.88,155.16,154.19,154.41,1107796.0
2024-06-17 10:50:00,154.44,155.39,154.37,155.39,977206.0,154.44,155.39,154.37,155.39,977206.0
2024-06-17 11:00:00,155.35,156.28,155.25,156.18,1026119.0,155.35,156.28,155.25,156.18,1026119.0
2024-06-17 11:10:00,156.19,156.33,155.87,156.05,841564.0,156.19,156.33,155.87,156.05,841564.0
2024-06-17 11:20:00,156.07,156.44,155.91,156.43,520060.0,156.07,156.44,155.91,156.43,520060.0
2024-06-17 11:30:00,156.43,156.81,156.35,156.64,838285.0,156.43,156.81,156.35,156.64,838285.0
2024-06-17 11:40:00,156.64,156.64,155.93,155.99,661572.0,156.64,156.64,155.93,155.99,661572.0
2024-06-17 11:50:00,155.97,156.25,155.91,155.93,461949.0,155.97,156.25,155.91,155.93,461949.0
2024-06-17 12:00:00,155.93,156.13,155.73,155.77,482158.0,155.93,156.13,155.73,155.77,482158.0
2024-06-17 12:10:00,155.78,156.4,155.76,156.19,416616.0,155.78,156.4,155.76,156.19,416616.0
2024-06-17 12:20:00,156.2,157.04,156.17,157.01,585690.0,156.2,157.04,156.17,157.01,585690.0
2024-06-17 12:30:00,157.01,157.19,156.85,157.16,467886.0,157.01,157.19,156.85,157.16,467886.0
2024-06-17 12:40:00,157.15,157.54,157.14,157.46,673832.0,157.15,157.54,157.14,157.46,673832.0
2024-06-17 12:50:00,157.48,157.59,157.08,157.09,405898.0,157.48,157.59,157.08,157.09,405898.0
2024-06-17 13:00:00,157.12,157.36,157.06,157.07,360525.0,157.12,157.36,157.06,157.07,360525.0
2024-06-17 13:10:00,157.07,157.34,156.96,157.32,357212.0,157.07,157.34,156.96,157.32,357212.0
2024-06-17 13:20:00,157.34,157.7,157.29,157.46,545071.0,157.34,157.7,157.29,157.46,545071.0
2024-06-17 13:30:00,157.45,157.92,157.06,157.91,684848.0,157.45,157.92,157.06,157.91,684848.0
2024-06-17 13:40:00,157.9,158.19,157.81,158.07,618326.0,157.9,158.19,157.81,158.07,618326.0
2024-06-17 13:50:00,158.09,159.17,158.06,158.9,1076787.0,158.09,159.17,158.06,158.9,1076787.0
2024-06-17 14:00:00,158.9,159.14,158.71,159.09,757687.0,158.9,159.14,158.71,159.09,757687.0
2024-06-17 14:10:00,159.1,159.19,158.45,158.72,724753.0,159.1,159.19,158.45,158.72,724753.0
2024-06-17 14:20:00,158.73,158.9,158.56,158.84,408695.0,158.73,158.9,158.56,158.84,408695.0
2024-06-17 14:30:00,158.84,158.99,158.58,158.58,409884.0,158.84,158.99,158.58,158.58,409884.0
2024-06-17 14:40:00,158.59,159.0,158.41,158.99,585325.0,158.59,159.0,158.41,158.99,585325.0
2024-06-17 14:50:00,158.97,159.23,158.85,158.94,498211.0,158.97,159.23,158.85,158.94,498211.0
2024-06-17 15:00:00,158.94,158.94,158.57,158.63,415261.0,158.94,158.94,158.57,158.63,415261.0
2024-06-17 15:10:00,158.62,158.86,158.48,158.79,442189.0,158.62,158.86,158.48,158.79,442189.0
2024-06-17 15:20:00,158.79,158.88,158.25,158.56,652301.0,158.79,158.88,158.25,158.56,652301.0
2024-06-17 15:30:00,158.55,158.55,158.1,158.22,592213.0,158.55,158.55,158.1,158.22,592213.0
2024-06-17 15:40:00,158.23,158.38,157.93,158.24,703310.0,158.23,158.38,157.93,158.24,703310.0
2024-06-17 15:50:00,158.24,158.47,157.96,158.39,1327777.0,158.24,158.47,157.96,158.39,1327777.0
2024-06-18 09:30:00,156.95,157.24,155.53,155.91,3152566.0,156.95,157.24,155.53,155.91,3152566.0
2024-06-18 09:40:00,155.91,156.71,155.03,155.26,2794632.0,155.91,156.71,155.03,155.26,2794632.0
2024-06-18 09:50:00,155.26,155.83,154.5,155.15,2752305.0,155.26,155.83,154.5,155.15,2752305.0
2024-06-18 10:00:00,155.16,155.85,154.9,155.73,1570589.0,155.16,155.85,154.9,155.73,1570589.0
2024-06-18 10:10:00,155.74,156.31,154.92,154.93,1643105.0,155.74,156.31,154.92,154.93,1643105.0
2024-06-18 10:20:00,154.93,156.14,154.8,155.83,1286968.0,154.93,156.14,154.8,155.83,1286968.0
2024-06-18 10:30:00,155.82,156.18,155.23,156.03,1318691.0,155.82,156.18,155.23,156.03,1318691.0
2024-06-18 10:40:00,156.02,156.05,154.92,155.49,1166723.0,156.02,156.05,154.92,155.49,1166723.0
2024-06-18 10:50:00,155.47,155.61,154.86,154.92,787226.0,155.47,155.61,154.86,154.92,787226.0
2024-06-18 11:00:00,154.92,155.25,154.59,154.9,1094530.0,154.92,155.25,154.59,154.9,1094530.0
2024-06-18 11:10:00,154.88,155.0,154.05,154.29,1417781.0,154.88,155.0,154.05,154.29,1417781.0
2024-06-18 11:20:00,154.29,154.87,154.27,154.37,883244.0,154.29,154.87,154.27,154.37,883244.0
2024-06-18 11:30:00,154.36,154.45,153.91,154.38,1156303.0,154.36,154.45,153.91,154.38,1156303.0
2024-06-18 11:40:00,154.38,154.48,153.88,154.0,748335.0,154.38,154.48,153.88,154.0,748335.0
2024-06-18 11:50:00,154.0,154.47,153.9,154.42,758286.0,154.0,154.47,153.9,154.42,758286.0
2024-06-18 12:00:00,154.41,154.78,154.39,154.51,743055.0,154.41,154.78,154.39,154.51,743055.0
2024-06-18 12:10:00,154.52,154.63,153.66,153.84,1191415.0,154.52,154.63,153.66,153.84,1191415.0
2024-06-18 12:20:00,153.84,154.36,153.34,154.36,1648981.0,153.84,154.36,153.34,154.36,1648981.0
2024-06-18 12:30:00,154.35,154.52,153.99,154.28,875686.0,154.35,154.52,153.99,154.28,875686.0
2024-06-18 12:40:00,154.3,154.55,154.19,154.39,567247.0,154.3,154.55,154.19,154.39,567247.0
2024-06-18 12:50:00,154.4,155.28,154.39,155.15,1088309.0,154.4,155.28,154.39,155.15,1088309.0
2024-06-18 13:00:00,155.14,155.19,154.53,154.7,734937.0,155.14,155.19,154.53,154.7,734937.0
2024-06-18 13:10:00,154.7,154.78,154.3,154.35,554893.0,154.7,154.78,154.3,154.35,554893.0
2024-06-18 13:20:00,154.34,154.51,154.01,154.29,698557.0,154.34,154.51,154.01,154.29,698557.0
2024-06-18 13:30:00,154.28,154.52,154.23,154.42,492163.0,154.28,154.52,154.23,154.42,492163.0
2024-06-18 13:40:00,154.41,154.85,154.41,154.81,522879.0,154.41,154.85,154.41,154.81,522879.0
2024-06-18 13:50:00,154.81,154.94,154.65,154.76,462415.0,154.81,154.94,154.65,154.76,462415.0
2024-06-18 14:00:00,154.76,154.82,154.23,154.75,614439.0,154.76,154.82,154.23,154.75,614439.0
2024-06-18 14:10:00,154.76,155.04,154.65,154.7,707372.0,154.76,155.04,154.65,154.7,707372.0
2024-06-18 14:20:00,154.69,154.8,154.39,154.55,482514.0,154.69,154.8,154.39,154.55,482514.0
2024-06-18 14:30:00,154.54,154.64,154.26,154.27,402163.0,154.54,154.64,154.26,154.27,402163.0
2024-06-18 14:40:00,154.28,154.54,154.05,154.37,701818.0,154.28,154.54,154.05,154.37,701818.0
2024-06-18 14:50:00,154.39,154.89,154.37,154.87,478045.0,154.39,154.89,154.37,154.87,478045.0
2024-06-18 15:00:00,154.86,154.94,154.3,154.5,558377.0,154.86,154.94,154.3,154.5,558377.0
2024-06-18 15:10:00,154.5,154.68,154.45,154.49,417874.0,154.5,154.68,154.45,154.49,417874.0
2024-06-18 15:20:00,154.48,154.55,154.22,154.34,483296.0,154.48,154.55,154.22,154.34,483296.0
2024-06-18 15:30:00,154.31,154.37,154.07,154.22,552141.0,154.31,154.37,154.07,154.22,552141.0
2024-06-18 15:40:00,154.22,154.56,154.15,154.35,734443.0,154.22,154.56,154.15,154.35,734443.0
2024-06-18 15:50:00,154.35,154.9,154.35,154.62,1582688.0,154.35,154.9,154.35,154.62,1582688.0
2024-06-20 09:30:00,155.83,159.74,155.5,159.41,4855866.0,155.83,159.74,155.5,159.41,4855866.0
2024-06-20 09:40:00,159.42,161.75,158.72,161.7,4126893.0,159.42,161.75,158.72,161.7,4126893.0
2024-06-20 09:50:00,161.71,163.74,160.66,163.63,5771743.0,161.71,163.74,160.66,163.63,5771743.0
2024-06-20 10:00:00,163.65,163.91,161.83,162.18,3987792.0,163.65,163.91,161.83,162.18,3987792.0
2024-06-20 10:10:00,162.17,162.49,160.97,161.44,2849030.0,162.17,162.49,160.97,161.44,2849030.0
2024-06-20 10:20:00,161.39,163.8,161.39,163.63,2820247.0,161.39,163.8,161.39,163.63,2820247.0
2024-06-20 10:30:00,163.61,165.25,163.48,165.2,3384895.0,163.61,165.25,163.48,165.2,3384895.0
2024-06-20 10:40:00,165.2,165.88,164.94,165.5,2664961.0,165.2,165.88,164.94,165.5,2664961.0
2024-06-20 10:50:00,165.48,166.68,165.38,165.99,2839773.0,165.48,166.68,165.38,165.99,2839773.0
2024-06-20 11:00:00,165.99,166.32,164.95,165.83,2318697.0,165.99,166.32,164.95,165.83,2318697.0
2024-06-20 11:10:00,165.82,166.18,164.94,165.6,1452124.0,165.82,166.18,164.94,165.6,1452124.0
2024-06-20 11:20:00,165.6,165.93,164.8,165.28,1535598.0,165.6,165.93,164.8,165.28,1535598.0
2024-06-20 11:30:00,165.26,166.8,165.17,166.8,2073202.0,165.26,166.8,165.17,166.8,2073202.0
2024-06-20 11:40:00,166.81,166.82,164.95,164.99,1844540.0,166.81,166.82,164.95,164.99,1844540.0
2024-06-20 11:50:00,165.0,165.42,164.15,164.29,1793849.0,165.0,165.42,164.15,164.29,1793849.0
2024-06-20 12:00:00,164.29,164.56,163.89,164.2,1471310.0,164.29,164.56,163.89,164.2,1471310.0
2024-06-20 12:10:00,164.19,164.33,163.11,163.23,1305216.0,164.19,164.33,163.11,163.23,1305216.0
2024-06-20 12:20:00,163.16,163.33,161.76,161.82,2233521.0,163.16,163.33,161.76,161.82,2233521.0
2024-06-20 12:30:00,161.81,161.84,160.5,160.64,2179475.0,161.81,161.84,160.5,160.64,2179475.0
2024-06-20 12:40:00,160.64,162.2,160.64,161.68,1667323.0,160.64,162.2,160.64,161.68,1667323.0
2024-06-20 12:50:00,161.7,162.38,160.88,161.55,1377479.0,161.7,162.38,160.88,161.55,1377479.0
2024-06-20 13:00:00,161.56,161.75,160.25,160.74,1399925.0,161.56,161.75,160.25,160.74,1399925.0
2024-06-20 13:10:00,160.75,161.55,160.61,161.32,930688.0,160.75,161.55,160.61,161.32,930688.0
2024-06-20 13:20:00,161.31,161.36,160.36,160.42,857307.0,161.31,161.36,160.36,160.42,857307.0
2024-06-20 13:30:00,160.43,160.81,159.33,159.85,1604289.0,160.43,160.81,159.33,159.85,1604289.0
2024-06-20 13:40:00,159.85,160.72,159.65,160.6,1069174.0,159.85,160.72,159.65,160.6,1069174.0
2024-06-20 13:50:00,160.59,161.77,160.44,161.73,1383958.0,160.59,161.77,160.44,161.73,1383958.0
2024-06-20 14:00:00,161.75,162.79,161.71,162.52,1583924.0,161.75,162.79,161.71,162.52,1583924.0
2024-06-20 14:10:00,162.53,162.54,161.73,162.34,1083819.0,162.53,162.54,161.73,162.34,1083819.0
2024-06-20 14:20:00,162.35,163.06,162.06,162.92,1157340.0,162.35,163.06,162.06,162.92,1157340.0
2024-06-20 14:30:00,162.9,162.96,161.94,162.52,919805.0,162.9,162.96,161.94,162.52,919805.0
2024-06-20 14:40:00,162.53,162.94,162.21,162.37,776221.0,162.53,162.94,162.21,162.37,776221.0
2024-06-20 14:50:00,162.39,162.4,161.84,161.89,713456.0,162.39,162.4,161.84,161.89,713456.0
2024-06-20 15:00:00,161.89,162.07,161.17,161.85,1001981.0,161.89,162.07,161.17,161.85,1001981.0
2024-06-20 15:10:00,161.85,161.95,161.35,161.46,685264.0,161.85,161.95,161.35,161.46,685264.0
2024-06-20 15:20:00,161.5,161.94,160.66,161.94,1015731.0,161.5,161.94,160.66,161.94,1015731.0
2024-06-20 15:30:00,161.91,162.56,161.78,162.1,1132624.0,161.91,162.56,161.78,162.1,1132624.0
2024-06-20 15:40:00,162.09,162.93,162.02,162.86,1110635.0,162.09,162.93,162.02,162.86,1110635.0
2024-06-20 15:50:00,162.86,163.12,161.5,161.77,2377744.0,162.86,163.12,161.5,161.77,2377744.0
2024-06-21 09:30:00,161.8,163.2,160.66,160.96,5261206.0,161.8,163.2,160.66,160.96,5261206.0
2024-06-21 09:40:00,160.99,161.9,158.89,158.99,2589898.0,160.99,161.9,158.89,158.99,2589898.0
2024-06-21 09:50:00,159.0,159.6,157.89,159.49,2484214.0,159.0,159.6,157.89,159.49,2484214.0
2024-06-21 10:00:00,159.49,160.55,159.3,160.33,1731452.0,159.49,160.55,159.3,160.33,1731452.0
2024-06-21 10:10:00,160.34,160.98,159.9,160.6,1602691.0,160.34,160.98,159.9,160.6,1602691.0
2024-06-21 10:20:00,160.62,161.0,160.15,160.81,1250186.0,160.62,161.0,160.15,160.81,1250186.0
2024-06-21 10:30:00,160.79,161.37,160.42,160.91,1357285.0,160.79,161.37,160.42,160.91,1357285.0
2024-06-21 10:40:00,160.87,161.58,160.83,161.43,1223915.0,160.87,161.58,160.83,161.43,1223915.0
2024-06-21 10:50:00,161.44,161.64,160.1,161.59,1328537.0,161.44,161.64,160.1,161.59,1328537.0
2024-06-21 11:00:00,161.59,161.67,160.86,160.9,870282.0,161.59,161.67,160.86,160.9,870282.0
2024-06-21 11:10:00,160.9,161.39,160.84,161.38,716020.0,160.9,161.39,160.84,161.38,716020.0
2024-06-21 11:20:00,161.38,161.53,160.67,161.0,736187.0,161.38,161.53,160.67,161.0,736187.0
2024-06-21 11:30:00,161.0,161.24,160.64,160.81,674203.0,161.0,161.24,160.64,160.81,674203.0
2024-06-21 11:40:00,160.83,161.92,160.83,161.88,576009.0,160.83,161.92,160.83,161.88,576009.0
2024-06-21 11:50:00,161.9,162.79,161.83,162.72,1022843.0,161.9,162.79,161.83,162.72,1022843.0
2024-06-21 12:00:00,162.76,162.76,162.15,162.24,760959.0,162.76,162.76,162.15,162.24,760959.0
2024-06-21 12:10:00,162.26,162.57,162.11,162.5,541066.0,162.26,162.57,162.11,162.5,541066.0
2024-06-21 12:20:00,162.5,162.64,161.88,161.94,612345.0,162.5,162.64,161.88,161.94,612345.0
2024-06-21 12:30:00,161.98,162.46,161.93,162.05,588012.0,161.98,162.46,161.93,162.05,588012.0
2024-06-21 12:40:00,162.05,162.33,161.13,161.14,706018.0,162.05,162.33,161.13,161.14,706018.0
2024-06-21 12:50:00,161.14,161.46,161.1,161.34,523155.0,161.14,161.46,161.1,161.34,523155.0
2024-06-21 13:00:00,161.33,161.47,160.84,161.37,538061.0,161.33,161.47,160.84,161.37,538061.0
2024-06-21 13:10:00,161.39,161.57,161.06,161.06,433527.0,161.39,161.57,161.06,161.06,433527.0
2024-06-21 13:20:00,161.07,161.2,160.38,161.08,631355.0,161.07,161.2,160.38,161.08,631355.0
2024-06-21 13:30:00,161.05,161.24,160.46,160.59,475712.0,161.05,161.24,160.46,160.59,475712.0
2024-06-21 13:40:00,160.6,160.71,160.27,160.65,368856.0,160.6,160.71,160.27,160.65,368856.0
2024-06-21 13:50:00,160.67,161.18,160.58,160.6,476002.0,160.67,161.18,160.58,160.6,476002.0
2024-06-21 14:00:00,160.59,160.93,160.54,160.76,412115.0,160.59,160.93,160.54,160.76,412115.0
2024-06-21 14:10:00,160.77,161.27,160.68,160.92,426116.0,160.77,161.27,160.68,160.92,426116.0
2024-06-21 14:20:00,160.91,161.1,160.7,160.9,479637.0,160.91,161.1,160.7,160.9,479637.0
2024-06-21 14:30:00,160.85,160.96,160.6,160.77,402905.0,160.85,160.96,160.6,160.77,402905.0
2024-06-21 14:40:00,160.78,160.9,160.63,160.72,354511.0,160.78,160.9,160.63,160.72,354511.0
2024-06-21 14:50:00,160.71,160.81,160.25,160.34,424961.0,160.71,160.81,160.25,160.34,424961.0
2024-06-21 15:00:00,160.37,160.81,160.21,160.76,438600.0,160.37,160.81,160.21,160.76,438600.0
2024-06-21 15:10:00,160.73,160.91,160.7,160.77,424633.0,160.73,160.91,160.7,160.77,424633.0
2024-06-21 15:20:00,160.77,160.88,160.57,160.84,411509.0,160.77,160.88,160.57,160.84,411509.0
2024-06-21 15:30:00,160.85,160.89,160.59,160.83,406022.0,160.85,160.89,160.59,160.83,406022.0
2024-06-21 15:40:00,160.82,160.84,160.13,160.24,589542.0,160.82,160.84,160.13,160.24,589542.0
2024-06-21 15:50:00,160.26,161.76,160.17,161.35,2553306.0,160.26,161.76,160.17,161.35,2553306.0
2024-06-24 09:30:00,159.79,160.86,158.8,159.27,2124113.0,159.79,160.86,158.8,159.27,2124113.0
2024-06-24 09:40:00,159.25,159.63,158.23,158.27,1327520.0,159.25,159.63,158.23,158.27,1327520.0
2024-06-24 09:50:00,158.28,159.55,158.19,159.36,1127144.0,158.28,159.55,158.19,159.36,1127144.0
2024-06-24 10:00:00,159.37,160.26,159.2,159.92,1024827.0,159.37,160.26,159.2,159.92,1024827.0
2024-06-24 10:10:00,159.91,160.23,159.45,160.14,864743.0,159.91,160.23,159.45,160.14,864743.0
2024-06-24 10:20:00,160.14,160.62,159.11,159.31,1124540.0,160.14,160.62,159.11,159.31,1124540.0
2024-06-24 10:30:00,159.34,161.11,159.2,160.87,1192475.0,159.34,161.11,159.2,160.87,1192475.0
2024-06-24 10:40:00,160.88,160.95,158.59,158.77,1265026.0,160.88,160.95,158.59,158.77,1265026.0
2024-06-24 10:50:00,158.75,160.3,158.58,160.29,1041539.0,158.75,160.3,158.58,160.29,1041539.0
2024-06-24 11:00:00,160.28,161.0,160.04,160.71,1223071.0,160.28,161.0,160.04,160.71,1223071.0
2024-06-24 11:10:00,160.7,161.82,160.65,161.81,1083511.0,160.7,161.82,160.65,161.81,1083511.0
2024-06-24 11:20:00,161.8,162.11,160.99,161.92,1251328.0,161.8,162.11,160.99,161.92,1251328.0
2024-06-24 11:30:00,161.92,162.63,161.4,162.63,1110394.0,161.92,162.63,161.4,162.63,1110394.0
2024-06-24 11:40:00,162.62,163.01,161.92,162.38,1339178.0,162.62,163.01,161.92,162.38,1339178.0
2024-06-24 11:50:00,162.39,163.19,162.34,163.05,1035392.0,162.39,163.19,162.34,163.05,1035392.0
2024-06-24 12:00:00,163.03,163.4,162.72,162.77,1208452.0,163.03,163.4,162.72,162.77,1208452.0
2024-06-24 12:10:00,162.75,163.22,162.27,163.19,826539.0,162.75,163.22,162.27,163.19,826539.0
2024-06-24 12:20:00,163.19,163.2,161.96,162.54,917476.0,163.19,163.2,161.96,162.54,917476.0
2024-06-24 12:30:00,162.55,163.07,162.4,162.69,723828.0,162.55,163.07,162.4,162.69,723828.0
2024-06-24 12:40:00,162.72,163.01,162.3,162.33,598218.0,162.72,163.01,162.3,162.33,598218.0
2024-06-24 12:50:00,162.33,162.43,161.45,161.59,614411.0,162.33,162.43,161.45,161.59,614411.0
2024-06-24 13:00:00,161.58,161.98,160.71,161.09,741685.0,161.58,161.98,160.71,161.09,741685.0
2024-06-24 13:10:00,161.08,161.16,160.57,160.64,819001.0,161.08,161.16,160.57,160.64,819001.0
2024-06-24 13:20:00,160.69,160.91,160.32,160.71,604457.0,160.69,160.91,160.32,160.71,604457.0
2024-06-24 13:30:00,160.7,160.78,160.04,160.74,827908.0,160.7,160.78,160.04,160.74,827908.0
2024-06-24 13:40:00,160.72,160.78,159.97,160.09,576503.0,160.72,160.78,159.97,160.09,576503.0
2024-06-24 13:50:00,160.09,160.44,159.93,160.16,364134.0,160.09,160.44,159.93,160.16,364134.0
2024-06-24 14:00:00,160.16,160.28,159.74,160.15,522382.0,160.16,160.28,159.74,160.15,522382.0
2024-06-24 14:10:00,160.16,160.16,159.44,159.59,541887.0,160.16,160.16,159.44,159.59,541887.0
2024-06-24 14:20:00,159.56,160.23,159.53,160.18,476664.0,159.56,160.23,159.53,160.18,476664.0
2024-06-24 14:30:00,160.21,160.56,160.04,160.46,495212.0,160.21,160.56,160.04,160.46,495212.0
2024-06-24 14:40:00,160.47,160.97,160.35,160.95,488165.0,160.47,160.97,160.35,160.95,488165.0
2024-06-24 14:50:00,160.97,161.4,160.7,161.35,631359.0,160.97,161.4,160.7,161.35,631359.0
2024-06-24 15:00:00,161.34,162.37,161.26,162.22,1030501.0,161.34,162.37,161.26,162.22,1030501.0
2024-06-24 15:10:00,162.21,162.54,161.75,161.84,838799.0,162.21,162.54,161.75,161.84,838799.0
2024-06-24 15:20:00,161.85,162.39,161.72,162.39,819569.0,161.85,162.39,161.72,162.39,819569.0
2024-06-24 15:30:00,162.38,162.5,161.79,161.96,777528.0,162.38,162.5,161.79,161.96,777528.0
2024-06-24 15:40:00,161.96,162.02,160.48,160.65,744062.0,161.96,162.02,160.48,160.65,744062.0
2024-06-24 15:50:00,160.65,160.99,160.22,160.25,1603939.0,160.65,160.99,160.22,160.25,1603939.0
2024-06-25 09:30:00,160.73,161.0,156.7,157.01,3531782.0,160.73,161.0,156.7,157.01,3531782.0
2024-06-25 09:40:00,157.03,157.58,156.45,156.65,2394280.0,157.03,157.58,156.45,156.65,2394280.0
2024-06-25 09:50:00,156.64,157.54,156.62,157.1,1668340.0,156.64,157.54,156.62,157.1,1668340.0
2024-06-25 10:00:00,157.14,158.25,156.47,158.24,2314120.0,157.14,158.25,156.47,158.24,2314120.0
2024-06-25 10:10:00,158.24,158.44,157.33,157.79,1320115.0,158.24,158.44,157.33,157.79,1320115.0
2024-06-25 10:20:00,157.79,158.73,157.43,158.67,1052799.0,157.79,158.73,157.43,158.67,1052799.0
2024-06-25 10:30:00,158.68,158.71,158.04,158.35,880636.0,158.68,158.71,158.04,158.35,880636.0
2024-06-25 10:40:00,158.33,158.45,157.8,158.4,691284.0,158.33,158.45,157.8,158.4,691284.0
2024-06-25 10:50:00,158.4,158.61,158.13,158.27,782610.0,158.4,158.61,158.13,158.27,782610.0
2024-06-25 11:00:00,158.29,158.93,158.29,158.9,831187.0,158.29,158.93,158.29,158.9,831187.0
2024-06-25 11:10:00,158.9,159.25,158.75,159.18,627067.0,158.9,159.25,158.75,159.18,627067.0
2024-06-25 11:20:00,159.2,159.6,159.12,159.6,696157.0,159.2,159.6,159.12,159.6,696157.0
2024-06-25 11:30:00,159.59,160.16,159.49,160.16,996040.0,159.59,160.16,159.49,160.16,996040.0
2024-06-25 11:40:00,160.15,160.28,159.51,159.89,850961.0,160.15,160.28,159.51,159.89,850961.0
2024-06-25 11:50:00,159.87,160.15,159.61,159.97,776242.0,159.87,160.15,159.61,159.97,776242.0
2024-06-25 12:00:00,159.97,159.97,159.12,159.14,688646.0,159.97,159.97,159.12,159.14,688646.0
2024-06-25 12:10:00,159.12,159.63,158.84,159.56,672424.0,159.12,159.63,158.84,159.56,672424.0
2024-06-25 12:20:00,159.56,159.63,158.93,159.31,557618.0,159.56,159.63,158.93,159.31,557618.0
2024-06-25 12:30:00,159.31,159.39,158.99,159.12,488732.0,159.31,159.39,158.99,159.12,488732.0
2024-06-25 12:40:00,159.12,159.22,158.48,158.68,505436.0,159.12,159.22,158.48,158.68,505436.0
2024-06-25 12:50:00,158.67,158.82,158.18,158.26,470120.0,158.67,158.82,158.18,158.26,470120.0
2024-06-25 13:00:00,158.24,158.28,157.63,158.28,820996.0,158.24,158.28,157.63,158.28,820996.0
2024-06-25 13:10:00,158.27,158.59,158.11,158.49,526289.0,158.27,158.59,158.11,158.49,526289.0
2024-06-25 13:20:00,158.5,158.95,158.5,158.9,387128.0,158.5,158.95,158.5,158.9,387128.0
2024-06-25 13:30:00,158.91,159.1,158.61,158.92,473702.0,158.91,159.1,158.61,158.92,473702.0
2024-06-25 13:40:00,158.92,159.34,158.9,159.27,424122.0,158.92,159.34,158.9,159.27,424122.0
2024-06-25 13:50:00,159.28,159.4,159.03,159.21,337563.0,159.28,159.4,159.03,159.21,337563.0
2024-06-25 14:00:00,159.21,159.37,159.15,159.28,265879.0,159.21,159.37,159.15,159.28,265879.0
2024-06-25 14:10:00,159.34,159.57,159.3,159.48,309675.0,159.34,159.57,159.3,159.48,309675.0
2024-06-25 14:20:00,159.49,159.75,159.29,159.74,257903.0,159.49,159.75,159.29,159.74,257903.0
2024-06-25 14:30:00,159.74,159.76,159.28,159.36,325040.0,159.74,159.76,159.28,159.36,325040.0
2024-06-25 14:40:00,159.35,159.54,158.96,159.16,413711.0,159.35,159.54,158.96,159.16,413711.0
2024-06-25 14:50:00,159.17,159.45,159.16,159.35,314521.0,159.17,159.45,159.16,159.35,314521.0
2024-06-25 15:00:00,159.34,159.45,159.18,159.37,324097.0,159.34,159.45,159.18,159.37,324097.0
2024-06-25 15:10:00,159.37,159.39,159.09,159.29,317793.0,159.37,159.39,159.09,159.29,317793.0
2024-06-25 15:20:00,159.29,159.71,159.19,159.7,450658.0,159.29,159.71,159.19,159.7,450658.0
2024-06-25 15:30:00,159.69,159.69,159.36,159.64,563983.0,159.69,159.69,159.36,159.64,563983.0
2024-06-25 15:40:00,159.64,159.87,159.47,159.52,657224.0,159.64,159.87,159.47,159.52,657224.0
2024-06-25 15:50:00,159.51,160.36,159.5,160.3,1432233.0,159.51,160.36,159.5,160.3,1432233.0
2024-06-26 09:30:00,160.6,160.74,158.95,160.11,1674758.0,160.6,160.74,158.95,160.11,1674758.0
2024-06-26 09:40:00,160.11,160.12,159.35,159.66,850284.0,160.11,160.12,159.35,159.66,850284.0
2024-06-26 09:50:00,159.63,160.21,159.3,159.6,1022441.0,159.63,160.21,159.3,159.6,1022441.0
2024-06-26 10:00:00,159.55,159.8,159.25,159.69,953509.0,159.55,159.8,159.25,159.69,953509.0
2024-06-26 10:10:00,159.71,160.18,159.53,160.04,936235.0,159.71,160.18,159.53,160.04,936235.0
2024-06-26 10:20:00,160.0,160.01,158.26,158.4,1403072.0,160.0,160.01,158.26,158.4,1403072.0
2024-06-26 10:30:00,158.38,158.91,157.98,158.05,1106026.0,158.38,158.91,157.98,158.05,1106026.0
2024-06-26 10:40:00,158.05,158.65,157.7,158.43,1026028.0,158.05,158.65,157.7,158.43,1026028.0
2024-06-26 10:50:00,158.43,158.58,158.0,158.1,566359.0,158.43,158.58,158.0,158.1,566359.0
2024-06-26 11:00:00,158.1,158.25,157.31,157.37,1014076.0,158.1,158.25,157.31,157.37,1014076.0
2024-06-26 11:10:00,157.36,157.52,156.75,157.21,1138903.0,157.36,157.52,156.75,157.21,1138903.0
2024-06-26 11:20:00,157.22,157.49,156.8,156.91,762924.0,157.22,157.49,156.8,156.91,762924.0
2024-06-26 11:30:00,156.9,157.05,156.53,157.0,929919.0,156.9,157.05,156.53,157.0,929919.0
2024-06-26 11:40:00,157.0,157.34,156.72,157.16,739934.0,157.0,157.34,156.72,157.16,739934.0
2024-06-26 11:50:00,157.2,157.82,157.13,157.62,853484.0,157.2,157.82,157.13,157.62,853484.0
2024-06-26 12:00:00,157.6,157.62,156.99,157.12,502993.0,157.6,157.62,156.99,157.12,502993.0
2024-06-26 12:10:00,157.11,157.27,156.89,157.2,420184.0,157.11,157.27,156.89,157.2,420184.0
2024-06-26 12:20:00,157.19,157.54,157.04,157.25,416397.0,157.19,157.54,157.04,157.25,416397.0
2024-06-26 12:30:00,157.23,157.4,156.67,156.68,541125.0,157.23,157.4,156.67,156.68,541125.0
2024-06-26 12:40:00,156.68,156.8,156.02,156.19,866950.0,156.68,156.8,156.02,156.19,866950.0
2024-06-26 12:50:00,156.19,156.72,156.18,156.5,547693.0,156.19,156.72,156.18,156.5,547693.0
2024-06-26 13:00:00,156.5,156.61,156.37,156.47,363571.0,156.5,156.61,156.37,156.47,363571.0
2024-06-26 13:10:00,156.48,157.04,156.46,156.68,491921.0,156.48,157.04,156.46,156.68,491921.0
2024-06-26 13:20:00,156.68,157.15,156.51,157.1,420309.0,156.68,157.15,156.51,157.1,420309.0
2024-06-26 13:30:00,157.08,157.19,156.85,157.1,377092.0,157.08,157.19,156.85,157.1,377092.0
2024-06-26 13:40:00,157.1,157.16,156.78,157.03,422270.0,157.1,157.16,156.78,157.03,422270.0
2024-06-26 13:50:00,157.04,157.25,156.9,157.19,314887.0,157.04,157.25,156.9,157.19,314887.0
2024-06-26 14:00:00,157.18,157.18,156.46,156.91,675630.0,157.18,157.18,156.46,156.91,675630.0
2024-06-26 14:10:00,156.92,157.01,156.76,156.91,299762.0,156.92,157.01,156.76,156.91,299762.0
2024-06-26 14:20:00,156.9,156.97,156.71,156.79,249675.0,156.9,156.97,156.71,156.79,249675.0
2024-06-26 14:30:00,156.8,156.98,156.62,156.66,273068.0,156.8,156.98,156.62,156.66,273068.0
2024-06-26 14:40:00,156.68,156.85,156.56,156.72,403290.0,156.68,156.85,156.56,156.72,403290.0
2024-06-26 14:50:00,156.72,156.75,156.22,156.24,579983.0,156.72,156.75,156.22,156.24,579983.0
2024-06-26 15:00:00,156.24,156.53,156.09,156.34,598733.0,156.24,156.53,156.09,156.34,598733.0
2024-06-26 15:10:00,156.35,156.46,156.0,156.36,807604.0,156.35,156.46,156.0,156.36,807604.0
2024-06-26 15:20:00,156.34,156.77,156.29,156.73,519479.0,156.34,156.77,156.29,156.73,519479.0
2024-06-26 15:30:00,156.73,157.27,156.57,157.18,758243.0,156.73,157.27,156.57,157.18,758243.0
2024-06-26 15:40:00,157.19,157.45,156.97,157.1,829691.0,157.19,157.45,156.97,157.1,829691.0
2024-06-26 15:50:00,157.09,157.84,157.05,157.54,1733040.0,157.09,157.84,157.05,157.54,1733040.0
2024-06-27 09:30:00,157.18,159.49,156.81,158.93,2505369.0,157.18,159.49,156.81,158.93,2505369.0
2024-06-27 09:40:00,158.92,159.62,158.5,159.12,1624849.0,158.92,159.62,158.5,159.12,1624849.0
2024-06-27 09:50:00,159.12,159.2,158.15,159.02,1260829.0,159.12,159.2,158.15,159.02,1260829.0
2024-06-27 10:00:00,159.0,159.59,157.84,158.58,1227471.0,159.0,159.59,157.84,158.58,1227471.0
2024-06-27 10:10:00,158.58,159.35,158.28,158.88,932609.0,158.58,159.35,158.28,158.88,932609.0
2024-06-27 10:20:00,158.85,159.51,158.66,159.25,720897.0,158.85,159.51,158.66,159.25,720897.0
2024-06-27 10:30:00,159.22,159.38,158.8,159.24,650250.0,159.22,159.38,158.8,159.24,650250.0
2024-06-27 10:40:00,159.23,159.36,158.37,158.47,776939.0,159.23,159.36,158.37,158.47,776939.0
2024-06-27 10:50:00,158.5,158.51,157.74,158.31,954498.0,158.5,158.51,157.74,158.31,954498.0
2024-06-27 11:00:00,158.29,158.65,158.0,158.34,533611.0,158.29,158.65,158.0,158.34,533611.0
2024-06-27 11:10:00,158.35,158.54,158.1,158.2,424108.0,158.35,158.54,158.1,158.2,424108.0
2024-06-27 11:20:00,158.2,158.54,158.01,158.19,424662.0,158.2,158.54,158.01,158.19,424662.0
2024-06-27 11:30:00,158.23,158.24,157.29,157.84,912733.0,158.23,158.24,157.29,157.84,912733.0
2024-06-27 11:40:00,157.82,158.13,157.61,157.72,501473.0,157.82,158.13,157.61,157.72,501473.0
2024-06-27 11:50:00,157.71,157.92,157.6,157.84,354246.0,157.71,157.92,157.6,157.84,354246.0
2024-06-27 12:00:00,157.81,158.06,157.69,158.01,338627.0,157.81,158.06,157.69,158.01,338627.0
2024-06-27 12:10:00,158.01,158.23,157.83,157.84,293582.0,158.01,158.23,157.83,157.84,293582.0
2024-06-27 12:20:00,157.83,158.03,157.68,157.94,287305.0,157.83,158.03,157.68,157.94,287305.0
2024-06-27 12:30:00,157.93,158.32,157.84,158.3,351288.0,157.93,158.32,157.84,158.3,351288.0
2024-06-27 12:40:00,158.3,158.5,158.12,158.22,291194.0,158.3,158.5,158.12,158.22,291194.0
2024-06-27 12:50:00,158.2,158.3,158.02,158.03,255450.0,158.2,158.3,158.02,158.03,255450.0
2024-06-27 13:00:00,158.03,158.34,158.03,158.25,210259.0,158.03,158.34,158.03,158.25,210259.0
2024-06-27 13:10:00,158.24,158.33,157.83,157.87,256689.0,158.24,158.33,157.83,157.87,256689.0
2024-06-27 13:20:00,157.88,158.2,157.81,158.2,286039.0,157.88,158.2,157.81,158.2,286039.0
2024-06-27 13:30:00,158.2,158.97,158.16,158.97,525935.0,158.2,158.97,158.16,158.97,525935.0
2024-06-27 13:40:00,158.95,159.23,158.86,159.21,518017.0,158.95,159.23,158.86,159.21,518017.0
2024-06-27 13:50:00,159.2,159.25,158.9,158.98,347940.0,159.2,159.25,158.9,158.98,347940.0
2024-06-27 14:00:00,158.97,159.24,158.64,159.22,494160.0,158.97,159.24,158.64,159.22,494160.0
2024-06-27 14:10:00,159.22,159.33,158.98,159.18,356747.0,159.22,159.33,158.98,159.18,356747.0
2024-06-27 14:20:00,159.19,159.32,159.03,159.29,327427.0,159.19,159.32,159.03,159.29,327427.0
2024-06-27 14:30:00,159.27,160.18,159.25,159.66,1139706.0,159.27,160.18,159.25,159.66,1139706.0
2024-06-27 14:40:00,159.66,159.92,159.33,159.89,591275.0,159.66,159.92,159.33,159.89,591275.0
2024-06-27 14:50:00,159.89,160.38,159.75,160.13,892136.0,159.89,160.38,159.75,160.13,892136.0
2024-06-27 15:00:00,160.13,160.35,159.89,160.27,612776.0,160.13,160.35,159.89,160.27,612776.0
2024-06-27 15:10:00,160.27,160.61,159.94,159.98,822455.0,160.27,160.61,159.94,159.98,822455.0
2024-06-27 15:20:00,159.98,160.25,159.82,160.06,529473.0,159.98,160.25,159.82,160.06,529473.0
2024-06-27 15:30:00,160.06,160.18,159.56,159.87,509229.0,160.06,160.18,159.56,159.87,509229.0
2024-06-27 15:40:00,159.89,160.19,159.54,159.66,678721.0,159.89,160.19,159.54,159.66,678721.0
2024-06-27 15:50:00,159.63,159.73,158.84,159.47,1345350.0,159.63,159.73,158.84,159.47,1345350.0
2024-06-28 09:30:00,160.24,162.78,159.41,162.53,2283501.0,160.24,162.78,159.41,162.53,2283501.0
2024-06-28 09:40:00,162.52,163.23,161.66,162.85,2229730.0,162.52,163.23,161.66,162.85,2229730.0
2024-06-28 09:50:00,162.87,163.5,162.38,163.35,1765785.0,162.87,163.5,162.38,163.35,1765785.0
2024-06-28 10:00:00,163.4,165.09,163.36,165.05,2573291.0,163.4,165.09,163.36,165.05,2573291.0
2024-06-28 10:10:00,165.09,166.05,164.89,165.03,2632432.0,165.09,166.05,164.89,165.03,2632432.0
2024-06-28 10:20:00,165.05,166.45,164.83,165.56,2277384.0,165.05,166.45,164.83,165.56,2277384.0
2024-06-28 10:30:00,165.55,166.1,164.91,165.13,1497896.0,165.55,166.1,164.91,165.13,1497896.0
2024-06-28 10:40:00,165.1,165.35,164.44,165.26,1410755.0,165.1,165.35,164.44,165.26,1410755.0
2024-06-28 10:50:00,165.28,165.42,163.9,163.96,1382681.0,165.28,165.42,163.9,163.96,1382681.0
2024-06-28 11:00:00,163.94,163.97,162.91,163.12,1718699.0,163.94,163.97,162.91,163.12,1718699.0
2024-06-28 11:10:00,163.11,163.5,162.52,162.77,1176435.0,163.11,163.5,162.52,162.77,1176435.0
2024-06-28 11:20:00,162.76,163.3,162.11,162.73,1397246.0,162.76,163.3,162.11,162.73,1397246.0
2024-06-28 11:30:00,162.72,162.83,161.87,162.43,1113825.0,162.72,162.83,161.87,162.43,1113825.0
2024-06-28 11:40:00,162.42,162.61,161.69,162.47,1135926.0,162.42,162.61,161.69,162.47,1135926.0
2024-06-28 11:50:00,162.47,163.0,162.32,162.91,914021.0,162.47,163.0,162.32,162.91,914021.0
2024-06-28 12:00:00,162.88,163.13,161.9,162.48,806258.0,162.88,163.13,161.9,162.48,806258.0
2024-06-28 12:10:00,162.46,162.47,161.61,161.88,795601.0,162.46,162.47,161.61,161.88,795601.0
2024-06-28 12:20:00,161.89,162.59,161.89,162.5,564102.0,161.89,162.59,161.89,162.5,564102.0
2024-06-28 12:30:00,162.48,162.68,161.39,161.47,650482.0,162.48,162.68,161.39,161.47,650482.0
2024-06-28 12:40:00,161.46,161.91,161.26,161.86,551897.0,161.46,161.91,161.26,161.86,551897.0
2024-06-28 12:50:00,161.89,161.95,161.69,161.87,361078.0,161.89,161.95,161.69,161.87,361078.0
2024-06-28 13:00:00,161.83,162.3,161.37,162.29,523647.0,161.83,162.3,161.37,162.29,523647.0
2024-06-28 13:10:00,162.28,162.74,162.19,162.67,659653.0,162.28,162.74,162.19,162.67,659653.0
2024-06-28 13:20:00,162.68,163.44,162.65,163.06,890589.0,162.68,163.44,162.65,163.06,890589.0
2024-06-28 13:30:00,163.07,163.26,162.78,163.03,682331.0,163.07,163.26,162.78,163.03,682331.0
2024-06-28 13:40:00,163.02,163.05,162.41,162.45,514410.0,163.02,163.05,162.41,162.45,514410.0
2024-06-28 13:50:00,162.47,163.1,162.42,163.06,547531.0,162.47,163.1,162.42,163.06,547531.0
2024-06-28 14:00:00,163.05,163.06,162.61,162.78,460745.0,163.05,163.06,162.61,162.78,460745.0
2024-06-28 14:10:00,162.79,163.16,162.7,162.83,561367.0,162.79,163.16,162.7,162.83,561367.0
2024-06-28 14:20:00,162.82,162.85,161.96,162.14,630490.0,162.82,162.85,161.96,162.14,630490.0
2024-06-28 14:30:00,162.15,162.2,161.88,162.07,485319.0,162.15,162.2,161.88,162.07,485319.0
2024-06-28 14:40:00,162.06,162.12,161.77,161.93,385959.0,162.06,162.12,161.77,161.93,385959.0
2024-06-28 14:50:00,161.93,162.27,161.9,162.12,379238.0,161.93,162.27,161.9,162.12,379238.0
2024-06-28 15:00:00,162.1,162.13,161.63,161.91,608662.0,162.1,162.13,161.63,161.91,608662.0
2024-06-28 15:10:00,161.9,162.0,161.75,161.97,349404.0,161.9,162.0,161.75,161.97,349404.0
2024-06-28 15:20:00,161.95,162.07,161.42,161.58,605828.0,161.95,162.07,161.42,161.58,605828.0
2024-06-28 15:30:00,161.57,161.6,160.5,161.36,992999.0,161.57,161.6,160.5,161.36,992999.0
2024-06-28 15:40:00,161.35,162.17,161.16,162.17,918276.0,161.35,162.17,161.16,162.17,918276.0
2024-06-28 15:50:00,162.04,162.68,161.77,162.21,1717666.0,162.04,162.68,161.77,162.21,1717666.0
2024-07-01 09:30:00,161.37,161.51,157.55,158.28,2727219.0,161.37,161.51,157.55,158.28,2727219.0
2024-07-01 09:40:00,158.28,158.31,155.22,155.35,3078962.0,158.28,158.31,155.22,155.35,3078962.0
2024-07-01 09:50:00,155.34,155.73,154.37,155.38,2832800.0,155.34,155.73,154.37,155.38,2832800.0
2024-07-01 10:00:00,155.39,155.98,154.9,154.97,1728808.0,155.39,155.98,154.9,154.97,1728808.0
2024-07-01 10:10:00,154.95,155.0,153.64,154.84,2102360.0,154.95,155.0,153.64,154.84,2102360.0
2024-07-01 10:20:00,154.84,155.05,154.1,154.43,1517447.0,154.84,155.05,154.1,154.43,1517447.0
2024-07-01 10:30:00,154.44,155.3,153.92,154.18,1724598.0,154.44,155.3,153.92,154.18,1724598.0
2024-07-01 10:40:00,154.19,155.21,154.0,154.64,1270590.0,154.19,155.21,154.0,154.64,1270590.0
2024-07-01 10:50:00,154.66,155.5,154.35,155.09,1220708.0,154.66,155.5,154.35,155.09,1220708.0
2024-07-01 11:00:00,155.09,155.25,154.59,154.63,850605.0,155.09,155.25,154.59,154.63,850605.0
2024-07-01 11:10:00,154.64,155.53,154.59,155.32,1037590.0,154.64,155.53,154.59,155.32,1037590.0
2024-07-01 11:20:00,155.32,156.23,155.29,156.14,1033245.0,155.32,156.23,155.29,156.14,1033245.0
2024-07-01 11:30:00,156.15,156.46,155.79,155.82,1079136.0,156.15,156.46,155.79,155.82,1079136.0
2024-07-01 11:40:00,155.83,156.48,155.8,156.28,763580.0,155.83,156.48,155.8,156.28,763580.0
2024-07-01 11:50:00,156.24,156.74,156.15,156.61,672275.0,156.24,156.74,156.15,156.61,672275.0
2024-07-01 12:00:00,156.59,157.17,156.31,157.09,838450.0,156.59,157.17,156.31,157.09,838450.0
2024-07-01 12:10:00,157.08,157.26,156.78,157.03,675304.0,157.08,157.26,156.78,157.03,675304.0
2024-07-01 12:20:00,157.04,157.06,156.74,156.88,529856.0,157.04,157.06,156.74,156.88,529856.0
2024-07-01 12:30:00,156.87,156.96,156.38,156.86,566898.0,156.87,156.96,156.38,156.86,566898.0
2024-07-01 12:40:00,156.87,156.89,156.56,156.77,362621.0,156.87,156.89,156.56,156.77,362621.0
2024-07-01 12:50:00,156.8,157.13,156.69,156.95,507732.0,156.8,157.13,156.69,156.95,507732.0
2024-07-01 13:00:00,156.97,156.97,156.08,156.16,580224.0,156.97,156.97,156.08,156.16,580224.0
2024-07-01 13:10:00,156.17,156.6,156.08,156.48,377279.0,156.17,156.6,156.08,156.48,377279.0
2024-07-01 13:20:00,156.47,156.48,155.89,156.25,482932.0,156.47,156.48,155.89,156.25,482932.0
2024-07-01 13:30:00,156.22,156.39,155.94,155.99,328379.0,156.22,156.39,155.94,155.99,328379.0
2024-07-01 13:40:00,155.97,156.54,155.96,156.28,385291.0,155.97,156.54,155.96,156.28,385291.0
2024-07-01 13:50:00,156.31,156.45,156.11,156.22,302497.0,156.31,156.45,156.11,156.22,302497.0
2024-07-01 14:00:00,156.24,157.39,156.05,157.2,704688.0,156.24,157.39,156.05,157.2,704688.0
2024-07-01 14:10:00,157.2,157.59,157.12,157.48,796404.0,157.2,157.59,157.12,157.48,796404.0
2024-07-01 14:20:00,157.46,157.48,156.82,156.89,666921.0,157.46,157.48,156.82,156.89,666921.0
2024-07-01 14:30:00,156.9,157.38,156.81,157.28,562558.0,156.9,157.38,156.81,157.28,562558.0
2024-07-01 14:40:00,157.29,157.85,157.13,157.44,887536.0,157.29,157.85,157.13,157.44,887536.0
2024-07-01 14:50:00,157.46,157.97,157.07,157.7,875470.0,157.46,157.97,157.07,157.7,875470.0
2024-07-01 15:00:00,157.69,158.03,157.46,157.73,785142.0,157.69,158.03,157.46,157.73,785142.0
2024-07-01 15:10:00,157.74,157.92,157.58,157.76,558266.0,157.74,157.92,157.58,157.76,558266.0
2024-07-01 15:20:00,157.76,157.81,156.84,156.96,686635.0,157.76,157.81,156.84,156.96,686635.0
2024-07-01 15:30:00,156.97,157.29,156.75,156.99,672478.0,156.97,157.29,156.75,156.99,672478.0
2024-07-01 15:40:00,157.02,157.23,156.77,157.13,691817.0,157.02,157.23,156.77,157.13,691817.0
2024-07-01 15:50:00,157.14,157.89,157.13,157.69,1753666.0,157.14,157.89,157.13,157.69,1753666.0
2024-07-02 09:30:00,157.04,160.34,156.92,160.17,3412877.0,157.04,160.34,156.92,160.17,3412877.0
2024-07-02 09:40:00,160.18,161.15,159.69,160.01,2260940.0,160.18,161.15,159.69,160.01,2260940.0
2024-07-02 09:50:00,160.0,160.22,158.0,158.38,1855832.0,160.0,160.22,158.0,158.38,1855832.0
2024-07-02 10:00:00,158.49,158.5,157.25,157.28,1657644.0,158.49,158.5,157.25,157.28,1657644.0
2024-07-02 10:10:00,157.32,158.06,156.7,157.79,1554687.0,157.32,158.06,156.7,157.79,1554687.0
2024-07-02 10:20:00,157.8,157.94,156.81,157.36,1204679.0,157.8,157.94,156.81,157.36,1204679.0
2024-07-02 10:30:00,157.32,157.83,157.1,157.69,876519.0,157.32,157.83,157.1,157.69,876519.0
2024-07-02 10:40:00,157.71,158.0,157.45,157.84,967986.0,157.71,158.0,157.45,157.84,967986.0
2024-07-02 10:50:00,157.84,158.8,157.73,158.53,1219026.0,157.84,158.8,157.73,158.53,1219026.0
2024-07-02 11:00:00,158.54,158.75,157.73,158.49,1237894.0,158.54,158.75,157.73,158.49,1237894.0
2024-07-02 11:10:00,158.49,158.94,158.29,158.92,890180.0,158.49,158.94,158.29,158.92,890180.0
2024-07-02 11:20:00,158.91,159.65,158.33,159.28,1249151.0,158.91,159.65,158.33,159.28,1249151.0
2024-07-02 11:30:00,159.27,159.76,159.2,159.65,832865.0,159.27,159.76,159.2,159.65,832865.0
2024-07-02 11:40:00,159.65,159.87,158.77,159.05,1104883.0,159.65,159.87,158.77,159.05,1104883.0
2024-07-02 11:50:00,159.05,159.45,158.86,159.04,685208.0,159.05,159.45,158.86,159.04,685208.0
2024-07-02 12:00:00,159.02,159.61,158.86,159.48,611765.0,159.02,159.61,158.86,159.48,611765.0
2024-07-02 12:10:00,159.51,159.73,159.07,159.43,545376.0,159.51,159.73,159.07,159.43,545376.0
2024-07-02 12:20:00,159.41,159.43,158.72,159.27,727798.0,159.41,159.43,158.72,159.27,727798.0
2024-07-02 12:30:00,159.29,159.55,159.13,159.33,496623.0,159.29,159.55,159.13,159.33,496623.0
2024-07-02 12:40:00,159.33,159.46,159.17,159.45,355107.0,159.33,159.46,159.17,159.45,355107.0
2024-07-02 12:50:00,159.46,159.8,159.27,159.74,498456.0,159.46,159.8,159.27,159.74,498456.0
2024-07-02 13:00:00,159.75,160.25,159.69,160.2,827444.0,159.75,160.25,159.69,160.2,827444.0
2024-07-02 13:10:00,160.21,161.43,160.17,160.94,1414553.0,160.21,161.43,160.17,160.94,1414553.0
2024-07-02 13:20:00,160.94,161.21,160.6,160.72,909332.0,160.94,161.21,160.6,160.72,909332.0
2024-07-02 13:30:00,160.76,161.35,160.68,161.34,808111.0,160.76,161.35,160.68,161.34,808111.0
2024-07-02 13:40:00,161.34,161.88,161.26,161.39,1031615.0,161.34,161.88,161.26,161.39,1031615.0
2024-07-02 13:50:00,161.38,162.1,161.13,161.93,924949.0,161.38,162.1,161.13,161.93,924949.0
2024-07-02 14:00:00,161.91,162.37,161.76,162.0,894630.0,161.91,162.37,161.76,162.0,894630.0
2024-07-02 14:10:00,162.01,162.4,161.92,162.04,762590.0,162.01,162.4,161.92,162.04,762590.0
2024-07-02 14:20:00,162.05,162.45,161.94,162.32,688963.0,162.05,162.45,161.94,162.32,688963.0
2024-07-02 14:30:00,162.3,162.59,162.2,162.49,690579.0,162.3,162.59,162.2,162.49,690579.0
2024-07-02 14:40:00,162.5,163.2,162.38,163.02,1210079.0,162.5,163.2,162.38,163.02,1210079.0
2024-07-02 14:50:00,163.03,164.09,163.01,163.36,1732370.0,163.03,164.09,163.01,163.36,1732370.0
2024-07-02 15:00:00,163.34,163.99,163.3,163.76,1104435.0,163.34,163.99,163.3,163.76,1104435.0
2024-07-02 15:10:00,163.75,164.22,163.62,163.72,1263088.0,163.75,164.22,163.62,163.72,1263088.0
2024-07-02 15:20:00,163.72,164.01,163.66,163.91,761238.0,163.72,164.01,163.66,163.91,761238.0
2024-07-02 15:30:00,163.91,164.58,163.83,164.4,1550044.0,163.91,164.58,163.83,164.4,1550044.0
2024-07-02 15:40:00,164.43,164.57,163.98,164.04,1556801.0,164.43,164.57,163.98,164.04,1556801.0
2024-07-02 15:50:00,164.03,164.36,163.87,164.29,1924354.0,164.03,164.36,163.87,164.29,1924354.0
2024-07-03 09:30:00,164.2,165.26,163.28,163.88,2453124.0,164.2,165.26,163.28,163.88,2453124.0
2024-07-03 09:40:00,163.85,164.0,162.81,163.71,1461875.0,163.85,164.0,162.81,163.71,1461875.0
2024-07-03 09:50:00,163.77,163.98,163.15,163.59,955660.0,163.77,163.98,163.15,163.59,955660.0
2024-07-03 10:00:00,163.61,164.0,162.51,162.81,1245290.0,163.61,164.0,162.51,162.81,1245290.0
2024-07-03 10:10:00,162.82,164.27,162.78,163.9,1444428.0,162.82,164.27,162.78,163.9,1444428.0
2024-07-03 10:20:00,163.92,164.5,162.95,163.3,1165237.0,163.92,164.5,162.95,163.3,1165237.0
2024-07-03 10:30:00,163.3,163.45,163.0,163.29,679684.0,163.3,163.45,163.0,163.29,679684.0
2024-07-03 10:40:00,163.28,163.84,163.0,163.84,802912.0,163.28,163.84,163.0,163.84,802912.0
2024-07-03 10:50:00,163.84,163.98,163.29,163.65,780457.0,163.84,163.98,163.29,163.65,780457.0
2024-07-03 11:00:00,163.61,163.94,163.36,163.8,683179.0,163.61,163.94,163.36,163.8,683179.0
2024-07-03 11:10:00,163.79,164.24,163.77,164.18,599018.0,163.79,164.24,163.77,164.18,599018.0
2024-07-03 11:20:00,164.19,164.38,163.9,164.32,523022.0,164.19,164.38,163.9,164.32,523022.0
2024-07-03 11:30:00,164.32,164.33,162.96,163.04,842480.0,164.32,164.33,162.96,163.04,842480.0
2024-07-03 11:40:00,163.02,163.47,162.69,163.38,838944.0,163.02,163.47,162.69,163.38,838944.0
2024-07-03 11:50:00,163.4,163.67,163.18,163.67,603452.0,163.4,163.67,163.18,163.67,603452.0
2024-07-03 12:00:00,163.67,163.87,163.36,163.5,520265.0,163.67,163.87,163.36,163.5,520265.0
2024-07-03 12:10:00,163.54,164.22,163.48,164.21,673360.0,163.54,164.22,163.48,164.21,673360.0
2024-07-03 12:20:00,164.21,165.16,164.12,165.1,1116899.0,164.21,165.16,164.12,165.1,1116899.0
2024-07-03 12:30:00,165.09,165.12,164.45,164.77,934783.0,165.09,165.12,164.45,164.77,934783.0
2024-07-03 12:40:00,164.76,164.78,163.62,163.8,834612.0,164.76,164.78,163.62,163.8,834612.0
2024-07-03 12:50:00,163.8,164.0,163.43,163.86,1325399.0,163.8,164.0,163.43,163.86,1325399.0
2024-07-05 09:30:00,165.98,168.67,165.87,167.97,3515231.0,165.98,168.67,165.87,167.97,3515231.0
2024-07-05 09:40:00,167.99,168.18,165.68,166.77,1913927.0,167.99,168.18,165.68,166.77,1913927.0
2024-07-05 09:50:00,166.8,168.28,166.3,168.0,1507568.0,166.8,168.28,166.3,168.0,1507568.0
2024-07-05 10:00:00,168.01,170.21,167.81,168.65,3103719.0,168.01,170.21,167.81,168.65,3103719.0
2024-07-05 10:10:00,168.64,169.24,168.02,169.07,1695034.0,168.64,169.24,168.02,169.07,1695034.0
2024-07-05 10:20:00,169.05,170.39,168.93,170.0,2047166.0,169.05,170.39,168.93,170.0,2047166.0
2024-07-05 10:30:00,170.0,170.29,169.17,170.18,1264300.0,170.0,170.29,169.17,170.18,1264300.0
2024-07-05 10:40:00,170.17,171.42,169.88,170.94,2351558.0,170.17,171.42,169.88,170.94,2351558.0
2024-07-05 10:50:00,170.95,172.19,170.66,171.58,2004338.0,170.95,172.19,170.66,171.58,2004338.0
2024-07-05 11:00:00,171.61,172.0,170.76,170.85,1497156.0,171.61,172.0,170.76,170.85,1497156.0
2024-07-05 11:10:00,170.82,171.19,170.14,170.47,1118288.0,170.82,171.19,170.14,170.47,1118288.0
2024-07-05 11:20:00,170.46,170.8,170.02,170.74,876023.0,170.46,170.8,170.02,170.74,876023.0
2024-07-05 11:30:00,170.73,171.25,170.63,171.03,852619.0,170.73,171.25,170.63,171.03,852619.0
2024-07-05 11:40:00,171.04,171.77,170.73,171.47,1171705.0,171.04,171.77,170.73,171.47,1171705.0
2024-07-05 11:50:00,171.44,171.99,171.32,171.74,1033494.0,171.44,171.99,171.32,171.74,1033494.0
2024-07-05 12:00:00,171.77,172.5,171.66,172.43,1344158.0,171.77,172.5,171.66,172.43,1344158.0
2024-07-05 12:10:00,172.43,173.16,172.2,173.15,1430190.0,172.43,173.16,172.2,173.15,1430190.0
2024-07-05 12:20:00,173.15,174.04,173.03,173.88,1904200.0,173.15,174.04,173.03,173.88,1904200.0
2024-07-05 12:30:00,173.87,173.89,172.23,172.76,1642499.0,173.87,173.89,172.23,172.76,1642499.0
2024-07-05 12:40:00,172.75,173.16,172.21,172.22,1062105.0,172.75,173.16,172.21,172.22,1062105.0
2024-07-05 12:50:00,172.23,172.5,171.73,172.05,1139407.0,172.23,172.5,171.73,172.05,1139407.0
2024-07-05 13:00:00,172.05,172.27,171.21,171.49,928070.0,172.05,172.27,171.21,171.49,928070.0
2024-07-05 13:10:00,171.5,172.1,171.5,171.76,905099.0,171.5,172.1,171.5,171.76,905099.0
2024-07-05 13:20:00,171.76,172.43,171.69,172.14,989930.0,171.76,172.43,171.69,172.14,989930.0
2024-07-05 13:30:00,172.15,172.96,172.09,172.95,928695.0,172.15,172.96,172.09,172.95,928695.0
2024-07-05 13:40:00,172.95,173.0,172.56,172.89,1168760.0,172.95,173.0,172.56,172.89,1168760.0
2024-07-05 13:50:00,172.89,172.98,172.57,172.91,652362.0,172.89,172.98,172.57,172.91,652362.0
2024-07-05 14:00:00,172.91,172.95,172.47,172.79,676079.0,172.91,172.95,172.47,172.79,676079.0
2024-07-05 14:10:00,172.78,172.9,172.2,172.24,602575.0,172.78,172.9,172.2,172.24,602575.0
2024-07-05 14:20:00,172.25,172.39,171.62,171.93,1003074.0,172.25,172.39,171.62,171.93,1003074.0
2024-07-05 14:30:00,171.93,172.1,171.61,171.71,531264.0,171.93,172.1,171.61,171.71,531264.0
2024-07-05 14:40:00,171.7,171.89,171.54,171.61,549102.0,171.7,171.89,171.54,171.61,549102.0
2024-07-05 14:50:00,171.61,172.17,171.56,172.1,616787.0,171.61,172.17,171.56,172.1,616787.0
2024-07-05 15:00:00,172.08,172.1,171.57,171.89,526219.0,172.08,172.1,171.57,171.89,526219.0
2024-07-05 15:10:00,171.89,172.24,171.78,171.84,717200.0,171.89,172.24,171.78,171.84,717200.0
2024-07-05 15:20:00,171.83,172.13,171.64,171.67,583701.0,171.83,172.13,171.64,171.67,583701.0
2024-07-05 15:30:00,171.67,172.34,171.63,172.29,770046.0,171.67,172.34,171.63,172.29,770046.0
2024-07-05 15:40:00,172.29,172.3,171.84,171.98,658293.0,172.29,172.3,171.84,171.98,658293.0
2024-07-05 15:50:00,171.98,172.16,171.56,171.81,1752619.0,171.98,172.16,171.56,171.81,1752619.0
2024-07-08 09:30:00,174.9,177.62,174.55,176.52,5757605.0,174.9,177.62,174.55,176.52,5757605.0
2024-07-08 09:40:00,176.52,177.1,175.37,176.15,2513736.0,176.52,177.1,175.37,176.15,2513736.0
2024-07-08 09:50:00,176.18,177.03,173.68,175.51,2895990.0,176.18,177.03,173.68,175.51,2895990.0
2024-07-08 10:00:00,175.5,176.31,174.13,175.85,1708470.0,175.5,176.31,174.13,175.85,1708470.0
2024-07-08 10:10:00,175.86,175.91,174.03,174.7,1341319.0,175.86,175.91,174.03,174.7,1341319.0
2024-07-08 10:20:00,174.68,175.25,173.68,175.18,1341355.0,174.68,175.25,173.68,175.18,1341355.0
2024-07-08 10:30:00,175.19,175.44,174.18,174.87,1227914.0,175.19,175.44,174.18,174.87,1227914.0
2024-07-08 10:40:00,174.9,175.18,174.43,174.56,789932.0,174.9,175.18,174.43,174.56,789932.0
2024-07-08 10:50:00,174.56,174.75,173.28,173.56,1083057.0,174.56,174.75,173.28,173.56,1083057.0
2024-07-08 11:00:00,173.52,174.75,173.22,174.59,1085147.0,173.52,174.75,173.22,174.59,1085147.0
2024-07-08 11:10:00,174.6,175.17,173.9,175.17,1004850.0,174.6,175.17,173.9,175.17,1004850.0
2024-07-08 11:20:00,175.18,175.74,174.4,174.58,1089114.0,175.18,175.74,174.4,174.58,1089114.0
2024-07-08 11:30:00,174.6,174.64,173.7,173.73,1102476.0,174.6,174.64,173.7,173.73,1102476.0
2024-07-08 11:40:00,173.75,174.17,173.45,173.81,1091981.0,173.75,174.17,173.45,173.81,1091981.0
2024-07-08 11:50:00,173.79,174.34,173.71,174.34,616840.0,173.79,174.34,173.71,174.34,616840.0
2024-07-08 12:00:00,174.35,174.44,173.92,174.02,611038.0,174.35,174.44,173.92,174.02,611038.0
2024-07-08 12:10:00,174.04,175.02,173.95,174.92,781207.0,174.04,175.02,173.95,174.92,781207.0
2024-07-08 12:20:00,174.91,175.32,174.69,175.04,793629.0,174.91,175.32,174.69,175.04,793629.0
2024-07-08 12:30:00,175.04,175.25,174.83,175.04,541031.0,175.04,175.25,174.83,175.04,541031.0
2024-07-08 12:40:00,175.05,175.57,174.99,175.33,831312.0,175.05,175.57,174.99,175.33,831312.0
2024-07-08 12:50:00,175.33,175.95,175.22,175.79,594177.0,175.33,175.95,175.22,175.79,594177.0
2024-07-08 13:00:00,175.8,176.53,175.73,176.49,852081.0,175.8,176.53,175.73,176.49,852081.0
2024-07-08 13:10:00,176.48,176.58,175.77,176.08,745111.0,176.48,176.58,175.77,176.08,745111.0
2024-07-08 13:20:00,176.09,176.58,175.97,176.49,669562.0,176.09,176.58,175.97,176.49,669562.0
2024-07-08 13:30:00,176.5,177.05,176.25,176.95,868200.0,176.5,177.05,176.25,176.95,868200.0
2024-07-08 13:40:00,176.93,177.1,176.4,176.75,771726.0,176.93,177.1,176.4,176.75,771726.0
2024-07-08 13:50:00,176.73,177.79,176.62,177.5,1425342.0,176.73,177.79,176.62,177.5,1425342.0
2024-07-08 14:00:00,177.51,177.93,177.31,177.8,1048096.0,177.51,177.93,177.31,177.8,1048096.0
2024-07-08 14:10:00,177.81,178.0,177.39,177.9,1243440.0,177.81,178.0,177.39,177.9,1243440.0
2024-07-08 14:20:00,177.93,178.14,177.72,177.81,851137.0,177.93,178.14,177.72,177.81,851137.0
2024-07-08 14:30:00,177.82,177.84,177.41,177.72,575167.0,177.82,177.84,177.41,177.72,575167.0
2024-07-08 14:40:00,177.73,177.76,176.85,177.33,837871.0,177.73,177.76,176.85,177.33,837871.0
2024-07-08 14:50:00,177.34,177.53,177.09,177.39,542474.0,177.34,177.53,177.09,177.39,542474.0
2024-07-08 15:00:00,177.38,177.48,177.05,177.36,551326.0,177.38,177.48,177.05,177.36,551326.0
2024-07-08 15:10:00,177.37,177.47,177.11,177.36,537912.0,177.37,177.47,177.11,177.36,537912.0
2024-07-08 15:20:00,177.35,177.75,176.95,177.19,891372.0,177.35,177.75,176.95,177.19,891372.0
2024-07-08 15:30:00,177.19,178.08,177.16,177.84,1183320.0,177.19,178.08,177.16,177.84,1183320.0
2024-07-08 15:40:00,177.85,178.51,177.58,178.49,1315385.0,177.85,178.51,177.58,178.49,1315385.0
2024-07-08 15:50:00,178.49,178.95,178.4,178.66,2298932.0,178.49,178.95,178.4,178.66,2298932.0
2024-07-09 09:30:00,177.97,180.41,177.55,177.93,4179316.0,177.97,180.41,177.55,177.93,4179316.0
2024-07-09 09:40:00,177.94,178.54,177.21,178.2,1871210.0,177.94,178.54,177.21,178.2,1871210.0
2024-07-09 09:50:00,178.21,178.26,176.54,177.35,2318326.0,178.21,178.26,176.54,177.35,2318326.0
2024-07-09 10:00:00,177.38,177.78,176.17,177.29,1757191.0,177.38,177.78,176.17,177.29,1757191.0
2024-07-09 10:10:00,177.28,178.08,177.16,177.2,1302629.0,177.28,178.08,177.16,177.2,1302629.0
2024-07-09 10:20:00,177.18,177.35,175.51,175.58,1965198.0,177.18,177.35,175.51,175.58,1965198.0
2024-07-09 10:30:00,175.58,176.49,174.7,176.41,2126431.0,175.58,176.49,174.7,176.41,2126431.0
2024-07-09 10:40:00,176.44,177.11,176.26,176.39,1215669.0,176.44,177.11,176.26,176.39,1215669.0
2024-07-09 10:50:00,176.41,177.19,176.2,176.67,1009159.0,176.41,177.19,176.2,176.67,1009159.0
2024-07-09 11:00:00,176.66,177.21,176.52,177.08,869355.0,176.66,177.21,176.52,177.08,869355.0
2024-07-09 11:10:00,177.06,177.13,176.34,176.36,782609.0,177.06,177.13,176.34,176.36,782609.0
2024-07-09 11:20:00,176.34,176.63,175.62,175.99,1004334.0,176.34,176.63,175.62,175.99,1004334.0
2024-07-09 11:30:00,176.01,176.38,175.72,176.1,525679.0,176.01,176.38,175.72,176.1,525679.0
2024-07-09 11:40:00,176.12,176.85,176.01,176.8,537524.0,176.12,176.85,176.01,176.8,537524.0
2024-07-09 11:50:00,176.8,177.01,176.59,176.85,397959.0,176.8,177.01,176.59,176.85,397959.0
2024-07-09 12:00:00,176.85,177.02,176.23,176.96,537441.0,176.85,177.02,176.23,176.96,537441.0
2024-07-09 12:10:00,176.97,177.25,176.74,177.14,498802.0,176.97,177.25,176.74,177.14,498802.0
2024-07-09 12:20:00,177.15,177.38,176.95,176.99,579347.0,177.15,177.38,176.95,176.99,579347.0
2024-07-09 12:30:00,176.98,177.05,176.41,176.49,572859.0,176.98,177.05,176.41,176.49,572859.0
2024-07-09 12:40:00,176.47,176.6,175.18,175.46,655053.0,176.47,176.6,175.18,175.46,655053.0
2024-07-09 12:50:00,175.49,176.08,175.33,175.92,413259.0,175.49,176.08,175.33,175.92,413259.0
2024-07-09 13:00:00,175.9,176.37,175.76,176.3,448585.0,175.9,176.37,175.76,176.3,448585.0
2024-07-09 13:10:00,176.3,176.3,174.83,175.03,575846.0,176.3,176.3,174.83,175.03,575846.0
2024-07-09 13:20:00,175.02,175.33,174.95,175.13,525599.0,175.02,175.33,174.95,175.13,525599.0
2024-07-09 13:30:00,175.13,175.97,175.11,175.9,484518.0,175.13,175.97,175.11,175.9,484518.0
2024-07-09 13:40:00,175.92,176.0,175.56,175.7,336152.0,175.92,176.0,175.56,175.7,336152.0
2024-07-09 13:50:00,175.69,176.25,175.63,176.11,335107.0,175.69,176.25,175.63,176.11,335107.0
2024-07-09 14:00:00,176.11,176.22,175.76,176.06,325434.0,176.11,176.22,175.76,176.06,325434.0
2024-07-09 14:10:00,176.07,176.34,175.88,176.32,243707.0,176.07,176.34,175.88,176.32,243707.0
2024-07-09 14:20:00,176.31,176.5,176.1,176.18,385454.0,176.31,176.5,176.1,176.18,385454.0
2024-07-09 14:30:00,176.17,176.66,176.17,176.36,402876.0,176.17,176.66,176.17,176.36,402876.0
2024-07-09 14:40:00,176.36,176.92,176.34,176.73,490817.0,176.36,176.92,176.34,176.73,490817.0
2024-07-09 14:50:00,176.75,176.94,176.56,176.88,427055.0,176.75,176.94,176.56,176.88,427055.0
2024-07-09 15:00:00,176.88,177.17,176.73,176.86,582716.0,176.88,177.17,176.73,176.86,582716.0
2024-07-09 15:10:00,176.85,177.09,176.66,176.92,435289.0,176.85,177.09,176.66,176.92,435289.0
2024-07-09 15:20:00,176.92,176.93,176.3,176.69,483306.0,176.92,176.93,176.3,176.69,483306.0
2024-07-09 15:30:00,176.67,176.74,176.26,176.7,424824.0,176.67,176.74,176.26,176.7,424824.0
2024-07-09 15:40:00,176.7,177.11,176.68,177.07,536810.0,176.7,177.11,176.68,177.07,536810.0
2024-07-09 15:50:00,177.05,177.48,177.0,177.08,1378669.0,177.05,177.48,177.0,177.08,1378669.0
2024-07-10 09:30:00,179.99,181.25,177.8,178.81,4508261.0,179.99,181.25,177.8,178.81,4508261.0
2024-07-10 09:40:00,178.81,182.22,178.46,182.15,4218667.0,178.81,182.22,178.46,182.15,4218667.0
2024-07-10 09:50:00,182.14,183.83,181.52,183.13,5155033.0,182.14,183.83,181.52,183.13,5155033.0
2024-07-10 10:00:00,183.16,186.49,183.1,186.47,5068516.0,183.16,186.49,183.1,186.47,5068516.0
2024-07-10 10:10:00,186.47,186.96,184.87,186.03,4919819.0,186.47,186.96,184.87,186.03,4919819.0
2024-07-10 10:20:00,186.02,187.28,185.04,186.75,3630704.0,186.02,187.28,185.04,186.75,3630704.0
2024-07-10 10:30:00,186.7,186.99,184.45,184.78,3039565.0,186.7,186.99,184.45,184.78,3039565.0
2024-07-10 10:40:00,184.78,185.05,183.61,183.9,3121822.0,184.78,185.05,183.61,183.9,3121822.0
2024-07-10 10:50:00,183.87,184.1,182.13,182.42,3134820.0,183.87,184.1,182.13,182.42,3134820.0
2024-07-10 11:00:00,182.42,183.09,181.53,182.59,3275442.0,182.42,183.09,181.53,182.59,3275442.0
2024-07-10 11:10:00,182.6,183.05,182.02,182.53,1900612.0,182.6,183.05,182.02,182.53,1900612.0
2024-07-10 11:20:00,182.53,183.42,182.14,183.16,1809448.0,182.53,183.42,182.14,183.16,1809448.0
2024-07-10 11:30:00,183.13,183.31,182.13,182.74,1566341.0,183.13,183.31,182.13,182.74,1566341.0
2024-07-10 11:40:00,182.74,183.57,182.71,183.51,1445015.0,182.74,183.57,182.71,183.51,1445015.0
2024-07-10 11:50:00,183.5,184.02,182.68,182.9,2057450.0,183.5,184.02,182.68,182.9,2057450.0
2024-07-10 12:00:00,182.9,183.14,182.35,182.91,1399663.0,182.9,183.14,182.35,182.91,1399663.0
2024-07-10 12:10:00,182.91,183.56,182.61,182.71,1227767.0,182.91,183.56,182.61,182.71,1227767.0
2024-07-10 12:20:00,182.67,183.59,182.51,183.29,1058471.0,182.67,183.59,182.51,183.29,1058471.0
2024-07-10 12:30:00,183.33,183.74,183.02,183.69,933624.0,183.33,183.74,183.02,183.69,933624.0
2024-07-10 12:40:00,183.69,184.29,183.61,183.9,1329938.0,183.69,184.29,183.61,183.9,1329938.0
2024-07-10 12:50:00,183.9,183.93,182.55,182.65,1403216.0,183.9,183.93,182.55,182.65,1403216.0
2024-07-10 13:00:00,182.66,183.22,182.02,182.04,1074291.0,182.66,183.22,182.02,182.04,1074291.0
2024-07-10 13:10:00,182.03,182.47,181.78,181.86,1191408.0,182.03,182.47,181.78,181.86,1191408.0
2024-07-10 13:20:00,181.86,182.23,181.8,182.05,732827.0,181.86,182.23,181.8,182.05,732827.0
2024-07-10 13:30:00,182.05,182.74,182.03,182.58,898550.0,182.05,182.74,182.03,182.58,898550.0
2024-07-10 13:40:00,182.56,182.75,181.83,181.92,835154.0,182.56,182.75,181.83,181.92,835154.0
2024-07-10 13:50:00,181.92,182.24,181.45,181.54,1014892.0,181.92,182.24,181.45,181.54,1014892.0
2024-07-10 14:00:00,181.53,182.17,181.45,181.9,750699.0,181.53,182.17,181.45,181.9,750699.0
2024-07-10 14:10:00,181.9,182.34,181.78,182.25,577820.0,181.9,182.34,181.78,182.25,577820.0
2024-07-10 14:20:00,182.26,182.57,181.75,182.45,924434.0,182.26,182.57,181.75,182.45,924434.0
2024-07-10 14:30:00,182.47,182.65,182.3,182.55,669509.0,182.47,182.65,182.3,182.55,669509.0
2024-07-10 14:40:00,182.55,183.04,182.3,182.88,806498.0,182.55,183.04,182.3,182.88,806498.0
2024-07-10 14:50:00,182.88,183.18,182.56,182.68,737054.0,182.88,183.18,182.56,182.68,737054.0
2024-07-10 15:00:00,182.66,182.8,182.23,182.74,676000.0,182.66,182.8,182.23,182.74,676000.0
2024-07-10 15:10:00,182.75,182.78,181.86,182.3,865771.0,182.75,182.78,181.86,182.3,865771.0
2024-07-10 15:20:00,182.27,182.48,181.9,182.45,645840.0,182.27,182.48,181.9,182.45,645840.0
2024-07-10 15:30:00,182.46,183.11,182.26,183.07,1005626.0,182.46,183.11,182.26,183.07,1005626.0
2024-07-10 15:40:00,183.06,183.83,183.01,183.77,1666137.0,183.06,183.83,183.01,183.77,1666137.0
2024-07-10 15:50:00,183.75,184.36,183.62,183.95,2541704.0,183.75,184.36,183.62,183.95,2541704.0
2024-07-11 09:30:00,184.07,187.11,183.97,184.87,4721205.0,184.07,187.11,183.97,184.87,4721205.0
2024-07-11 09:40:00,184.89,185.46,183.12,183.24,2730719.0,184.89,185.46,183.12,183.24,2730719.0
2024-07-11 09:50:00,183.24,183.7,181.47,183.38,2662186.0,183.24,183.7,181.47,183.38,2662186.0
2024-07-11 10:00:00,183.39,184.51,182.47,184.13,1966988.0,183.39,184.51,182.47,184.13,1966988.0
2024-07-11 10:10:00,184.1,184.74,181.7,181.9,2741725.0,184.1,184.74,181.7,181.9,2741725.0
2024-07-11 10:20:00,181.91,183.62,181.6,182.34,1998128.0,181.91,183.62,181.6,182.34,1998128.0
2024-07-11 10:30:00,182.33,183.19,181.91,181.95,1016842.0,182.33,183.19,181.91,181.95,1016842.0
2024-07-11 10:40:00,181.96,182.74,181.84,182.5,811817.0,181.96,182.74,181.84,182.5,811817.0
2024-07-11 10:50:00,182.55,182.97,180.1,180.34,1363492.0,182.55,182.97,180.1,180.34,1363492.0
2024-07-11 11:00:00,180.34,181.62,179.58,181.56,1525789.0,180.34,181.62,179.58,181.56,1525789.0
2024-07-11 11:10:00,181.6,182.39,180.77,182.07,1218156.0,181.6,182.39,180.77,182.07,1218156.0
2024-07-11 11:20:00,182.1,182.1,179.71,179.82,972140.0,182.1,182.1,179.71,179.82,972140.0
2024-07-11 11:30:00,179.78,180.09,178.9,178.92,1224559.0,179.78,180.09,178.9,178.92,1224559.0
2024-07-11 11:40:00,178.92,179.09,177.95,178.61,1185901.0,178.92,179.09,177.95,178.61,1185901.0
2024-07-11 11:50:00,178.61,178.77,177.25,177.89,983330.0,178.61,178.77,177.25,177.89,983330.0
2024-07-11 12:00:00,177.9,179.15,177.77,179.03,790675.0,177.9,179.15,177.77,179.03,790675.0
2024-07-11 12:10:00,179.06,179.32,178.18,178.46,773973.0,179.06,179.32,178.18,178.46,773973.0
2024-07-11 12:20:00,178.47,179.28,178.31,179.27,607364.0,178.47,179.28,178.31,179.27,607364.0
2024-07-11 12:30:00,179.28,179.85,178.96,179.36,763877.0,179.28,179.85,178.96,179.36,763877.0
2024-07-11 12:40:00,179.34,179.61,177.98,178.11,537443.0,179.34,179.61,177.98,178.11,537443.0
2024-07-11 12:50:00,178.12,178.8,178.05,178.14,490861.0,178.12,178.8,178.05,178.14,490861.0
2024-07-11 13:00:00,178.18,178.58,177.63,178.5,575028.0,178.18,178.58,177.63,178.5,575028.0
2024-07-11 13:10:00,178.51,179.16,178.0,178.8,563285.0,178.51,179.16,178.0,178.8,563285.0
2024-07-11 13:20:00,178.81,179.42,178.75,179.41,508224.0,178.81,179.42,178.75,179.41,508224.0
2024-07-11 13:30:00,179.4,180.02,179.29,179.65,774417.0,179.4,180.02,179.29,179.65,774417.0
2024-07-11 13:40:00,179.67,179.93,178.94,179.43,724019.0,179.67,179.93,178.94,179.43,724019.0
2024-07-11 13:50:00,179.44,179.69,178.56,178.67,605697.0,179.44,179.69,178.56,178.67,605697.0
2024-07-11 14:00:00,178.69,178.91,177.7,178.38,621147.0,178.69,178.91,177.7,178.38,621147.0
2024-07-11 14:10:00,178.37,179.2,178.14,179.18,593396.0,178.37,179.2,178.14,179.18,593396.0
2024-07-11 14:20:00,179.15,179.49,179.02,179.16,461947.0,179.15,179.49,179.02,179.16,461947.0
2024-07-11 14:30:00,179.13,180.36,178.91,180.27,802314.0,179.13,180.36,178.91,180.27,802314.0
2024-07-11 14:40:00,180.25,180.33,179.58,179.83,543703.0,180.25,180.33,179.58,179.83,543703.0
2024-07-11 14:50:00,179.84,180.27,179.54,180.25,594165.0,179.84,180.27,179.54,180.25,594165.0
2024-07-11 15:00:00,180.27,181.2,180.12,181.04,1052324.0,180.27,181.2,180.12,181.04,1052324.0
2024-07-11 15:10:00,181.04,181.66,180.89,181.39,1034124.0,181.04,181.66,180.89,181.39,1034124.0
2024-07-11 15:20:00,181.33,181.69,180.9,181.15,1008536.0,181.33,181.69,180.9,181.15,1008536.0
2024-07-11 15:30:00,181.13,182.76,181.13,182.75,1241156.0,181.13,182.76,181.13,182.75,1241156.0
2024-07-11 15:40:00,182.74,182.75,181.59,182.26,1074137.0,182.74,182.75,181.59,182.26,1074137.0
2024-07-11 15:50:00,182.3,182.51,181.53,181.93,2115396.0,182.3,182.51,181.53,181.93,2115396.0
2024-07-12 09:30:00,182.02,182.55,179.69,180.94,2123510.0,182.02,182.55,179.69,180.94,2123510.0
2024-07-12 09:40:00,180.94,182.01,179.77,181.99,1869205.0,180.94,182.01,179.77,181.99,1869205.0
2024-07-12 09:50:00,182.0,183.3,181.66,183.08,1957074.0,182.0,183.3,181.66,183.08,1957074.0
2024-07-12 10:00:00,183.12,184.37,182.9,183.93,1877047.0,183.12,184.37,182.9,183.93,1877047.0
2024-07-12 10:10:00,183.87,184.27,182.97,183.44,1329537.0,183.87,184.27,182.97,183.44,1329537.0
2024-07-12 10:20:00,183.39,184.45,183.21,183.44,1165810.0,183.39,184.45,183.21,183.44,1165810.0
2024-07-12 10:30:00,183.44,184.89,183.23,184.89,1177689.0,183.44,184.89,183.23,184.89,1177689.0
2024-07-12 10:40:00,184.88,186.18,184.87,186.14,1842917.0,184.88,186.18,184.87,186.14,1842917.0
2024-07-12 10:50:00,186.17,186.39,185.3,185.34,1419215.0,186.17,186.39,185.3,185.34,1419215.0
2024-07-12 11:00:00,185.34,186.02,185.05,185.87,1092395.0,185.34,186.02,185.05,185.87,1092395.0
2024-07-12 11:10:00,185.87,186.63,185.46,185.56,1101810.0,185.87,186.63,185.46,185.56,1101810.0
2024-07-12 11:20:00,185.54,185.83,184.71,185.65,922483.0,185.54,185.83,184.71,185.65,922483.0
2024-07-12 11:30:00,185.63,185.7,185.14,185.67,638696.0,185.63,185.7,185.14,185.67,638696.0
2024-07-12 11:40:00,185.68,186.33,185.59,185.99,764859.0,185.68,186.33,185.59,185.99,764859.0
2024-07-12 11:50:00,185.99,185.99,185.08,185.14,571931.0,185.99,185.99,185.08,185.14,571931.0
2024-07-12 12:00:00,185.12,185.85,184.03,184.16,871159.0,185.12,185.85,184.03,184.16,871159.0
2024-07-12 12:10:00,184.16,184.43,183.83,184.08,816430.0,184.16,184.43,183.83,184.08,816430.0
2024-07-12 12:20:00,184.09,185.03,183.94,184.99,870375.0,184.09,185.03,183.94,184.99,870375.0
2024-07-12 12:30:00,185.0,185.5,184.51,185.19,990145.0,185.0,185.5,184.51,185.19,990145.0
2024-07-12 12:40:00,185.21,185.65,184.92,185.48,724882.0,185.21,185.65,184.92,185.48,724882.0
2024-07-12 12:50:00,185.49,186.0,185.35,185.91,682969.0,185.49,186.0,185.35,185.91,682969.0
2024-07-12 13:00:00,185.93,185.98,185.26,185.74,584841.0,185.93,185.98,185.26,185.74,584841.0
2024-07-12 13:10:00,185.73,185.75,185.31,185.41,402650.0,185.73,185.75,185.31,185.41,402650.0
2024-07-12 13:20:00,185.38,185.93,185.16,185.76,567473.0,185.38,185.93,185.16,185.76,567473.0
2024-07-12 13:30:00,185.75,186.1,185.43,185.99,518379.0,185.75,186.1,185.43,185.99,518379.0
2024-07-12 13:40:00,185.98,186.9,185.78,186.76,1014669.0,185.98,186.9,185.78,186.76,1014669.0
2024-07-12 13:50:00,186.75,186.99,186.16,186.25,898523.0,186.75,186.99,186.16,186.25,898523.0
2024-07-12 14:00:00,186.25,186.86,185.96,186.37,813789.0,186.25,186.86,185.96,186.37,813789.0
2024-07-12 14:10:00,186.37,186.48,185.91,186.19,688870.0,186.37,186.48,185.91,186.19,688870.0
2024-07-12 14:20:00,186.13,186.19,185.61,185.85,652717.0,186.13,186.19,185.61,185.85,652717.0
2024-07-12 14:30:00,185.84,186.24,185.59,186.17,690465.0,185.84,186.24,185.59,186.17,690465.0
2024-07-12 14:40:00,186.19,186.23,185.58,185.72,530223.0,186.19,186.23,185.58,185.72,530223.0
2024-07-12 14:50:00,185.69,185.82,185.34,185.71,637245.0,185.69,185.82,185.34,185.71,637245.0
2024-07-12 15:00:00,185.71,185.74,185.35,185.4,579718.0,185.71,185.74,185.35,185.4,579718.0
2024-07-12 15:10:00,185.37,185.48,184.62,184.74,673523.0,185.37,185.48,184.62,184.74,673523.0
2024-07-12 15:20:00,184.75,184.76,184.07,184.46,877416.0,184.75,184.76,184.07,184.46,877416.0
2024-07-12 15:30:00,184.45,184.46,182.05,182.39,1797939.0,184.45,184.46,182.05,182.39,1797939.0
2024-07-12 15:40:00,182.38,182.79,181.43,181.57,1449439.0,182.38,182.79,181.43,181.57,1449439.0
2024-07-12 15:50:00,181.54,181.91,180.74,181.65,2097715.0,181.54,181.91,180.74,181.65,2097715.0
2024-07-15 09:30:00,184.46,185.5,180.58,181.33,3396295.0,184.46,185.5,180.58,181.33,3396295.0
2024-07-15 09:40:00,181.33,182.46,180.36,181.4,2063405.0,181.33,182.46,180.36,181.4,2063405.0
2024-07-15 09:50:00,181.38,181.7,180.1,181.13,1464396.0,181.38,181.7,180.1,181.13,1464396.0
2024-07-15 10:00:00,181.2,182.22,180.83,181.55,1267769.0,181.2,182.22,180.83,181.55,1267769.0
2024-07-15 10:10:00,181.62,182.23,181.25,181.9,872386.0,181.62,182.23,181.25,181.9,872386.0
2024-07-15 10:20:00,181.9,182.87,181.58,181.74,1582425.0,181.9,182.87,181.58,181.74,1582425.0
2024-07-15 10:30:00,181.73,182.34,181.24,181.34,1001373.0,181.73,182.34,181.24,181.34,1001373.0
2024-07-15 10:40:00,181.34,182.49,181.22,182.42,976183.0,181.34,182.49,181.22,182.42,976183.0
2024-07-15 10:50:00,182.47,183.23,182.45,182.95,1221412.0,182.47,183.23,182.45,182.95,1221412.0
2024-07-15 11:00:00,182.94,183.5,182.9,183.18,932061.0,182.94,183.5,182.9,183.18,932061.0
2024-07-15 11:10:00,183.2,183.55,182.98,183.53,740350.0,183.2,183.55,182.98,183.53,740350.0
2024-07-15 11:20:00,183.52,183.8,182.62,182.66,948746.0,183.52,183.8,182.62,182.66,948746.0
2024-07-15 11:30:00,182.66,183.48,182.38,183.47,953744.0,182.66,183.48,182.38,183.47,953744.0
2024-07-15 11:40:00,183.48,183.77,182.13,182.93,1012987.0,183.48,183.77,182.13,182.93,1012987.0
2024-07-15 11:50:00,182.92,183.18,182.42,182.92,710553.0,182.92,183.18,182.42,182.92,710553.0
2024-07-15 12:00:00,182.92,183.29,182.6,183.04,633328.0,182.92,183.29,182.6,183.04,633328.0
2024-07-15 12:10:00,183.02,183.2,181.53,181.56,765698.0,183.02,183.2,181.53,181.56,765698.0
2024-07-15 12:20:00,181.54,182.5,181.28,182.42,593247.0,181.54,182.5,181.28,182.42,593247.0
2024-07-15 12:30:00,182.42,182.48,181.7,181.88,496351.0,182.42,182.48,181.7,181.88,496351.0
2024-07-15 12:40:00,181.92,182.62,181.48,181.76,550169.0,181.92,182.62,181.48,181.76,550169.0
2024-07-15 12:50:00,181.76,182.11,181.22,181.72,633201.0,181.76,182.11,181.22,181.72,633201.0
2024-07-15 13:00:00,181.73,181.75,180.49,181.28,696671.0,181.73,181.75,180.49,181.28,696671.0
2024-07-15 13:10:00,181.3,181.43,180.77,181.41,428165.0,181.3,181.43,180.77,181.41,428165.0
2024-07-15 13:20:00,181.36,181.85,181.06,181.25,519418.0,181.36,181.85,181.06,181.25,519418.0
2024-07-15 13:30:00,181.2,181.34,180.69,180.84,371270.0,181.2,181.34,180.69,180.84,371270.0
2024-07-15 13:40:00,180.82,180.99,180.53,180.73,325733.0,180.82,180.99,180.53,180.73,325733.0
2024-07-15 13:50:00,180.72,181.23,180.5,180.53,424283.0,180.72,181.23,180.5,180.53,424283.0
2024-07-15 14:00:00,180.55,180.71,179.94,180.12,693610.0,180.55,180.71,179.94,180.12,693610.0
2024-07-15 14:10:00,180.12,180.42,179.7,179.84,689390.0,180.12,180.42,179.7,179.84,689390.0
2024-07-15 14:20:00,179.83,180.58,179.81,180.44,506843.0,179.83,180.58,179.81,180.44,506843.0
2024-07-15 14:30:00,180.43,180.82,180.04,180.18,517559.0,180.43,180.82,180.04,180.18,517559.0
2024-07-15 14:40:00,180.19,180.43,179.59,180.34,608985.0,180.19,180.43,179.59,180.34,608985.0
2024-07-15 14:50:00,180.32,180.34,179.91,180.27,371061.0,180.32,180.34,179.91,180.27,371061.0
2024-07-15 15:00:00,180.25,180.67,180.07,180.48,588100.0,180.25,180.67,180.07,180.48,588100.0
2024-07-15 15:10:00,180.49,180.82,180.47,180.73,466100.0,180.49,180.82,180.47,180.73,466100.0
2024-07-15 15:20:00,180.7,180.74,180.12,180.51,507900.0,180.7,180.74,180.12,180.51,507900.0
2024-07-15 15:30:00,180.5,180.84,180.03,180.24,497022.0,180.5,180.84,180.03,180.24,497022.0
2024-07-15 15:40:00,180.25,180.48,179.2,179.42,776062.0,180.25,180.48,179.2,179.42,776062.0
2024-07-15 15:50:00,179.39,179.88,178.54,179.87,1505667.0,179.39,179.88,178.54,179.87,1505667.0
2024-07-16 09:30:00,179.81,179.81,177.62,179.35,2145016.0,179.81,179.81,177.62,179.35,2145016.0
2024-07-16 09:40:00,179.25,179.35,177.4,177.44,1875091.0,179.25,179.35,177.4,177.44,1875091.0
2024-07-16 09:50:00,177.45,178.55,176.52,176.72,1961334.0,177.45,178.55,176.52,176.72,1961334.0
2024-07-16 10:00:00,176.75,177.38,174.92,175.24,1970099.0,176.75,177.38,174.92,175.24,1970099.0
2024-07-16 10:10:00,175.29,176.01,174.53,175.97,1500767.0,175.29,176.01,174.53,175.97,1500767.0
2024-07-16 10:20:00,175.98,176.11,175.19,175.6,1009897.0,175.98,176.11,175.19,175.6,1009897.0
2024-07-16 10:30:00,175.63,176.62,175.32,176.54,971743.0,175.63,176.62,175.32,176.54,971743.0
2024-07-16 10:40:00,176.53,176.9,176.02,176.53,862883.0,176.53,176.9,176.02,176.53,862883.0
2024-07-16 10:50:00,176.54,176.67,175.55,175.95,740074.0,176.54,176.67,175.55,175.95,740074.0
2024-07-16 11:00:00,175.92,176.76,175.76,176.61,786523.0,175.92,176.76,175.76,176.61,786523.0
2024-07-16 11:10:00,176.6,176.82,175.78,175.97,736386.0,176.6,176.82,175.78,175.97,736386.0
2024-07-16 11:20:00,175.97,175.98,175.33,175.42,805940.0,175.97,175.98,175.33,175.42,805940.0
2024-07-16 11:30:00,175.41,175.75,174.92,175.67,933065.0,175.41,175.75,174.92,175.67,933065.0
2024-07-16 11:40:00,175.72,176.24,175.47,175.98,748508.0,175.72,176.24,175.47,175.98,748508.0
2024-07-16 11:50:00,175.98,176.37,175.47,175.59,605429.0,175.98,176.37,175.47,175.59,605429.0
2024-07-16 12:00:00,175.6,176.12,175.35,175.49,676172.0,175.6,176.12,175.35,175.49,676172.0
2024-07-16 12:10:00,175.49,175.87,174.87,175.43,815529.0,175.49,175.87,174.87,175.43,815529.0
2024-07-16 12:20:00,175.42,175.67,175.26,175.43,381605.0,175.42,175.67,175.26,175.43,381605.0
2024-07-16 12:30:00,175.44,176.02,175.09,175.89,656747.0,175.44,176.02,175.09,175.89,656747.0
2024-07-16 12:40:00,175.88,176.54,175.75,176.36,621377.0,175.88,176.54,175.75,176.36,621377.0
2024-07-16 12:50:00,176.36,176.92,176.31,176.86,549961.0,176.36,176.92,176.31,176.86,549961.0
2024-07-16 13:00:00,176.83,176.91,176.08,176.31,513045.0,176.83,176.91,176.08,176.31,513045.0
2024-07-16 13:10:00,176.34,176.44,175.87,175.99,420185.0,176.34,176.44,175.87,175.99,420185.0
2024-07-16 13:20:00,175.99,176.41,175.8,176.05,528494.0,175.99,176.41,175.8,176.05,528494.0
2024-07-16 13:30:00,176.05,176.28,175.77,175.86,353756.0,176.05,176.28,175.77,175.86,353756.0
2024-07-16 13:40:00,175.83,176.33,175.74,176.19,626108.0,175.83,176.33,175.74,176.19,626108.0
2024-07-16 13:50:00,176.18,176.42,176.01,176.26,435589.0,176.18,176.42,176.01,176.26,435589.0
2024-07-16 14:00:00,176.26,176.27,175.74,175.97,464478.0,176.26,176.27,175.74,175.97,464478.0
2024-07-16 14:10:00,175.97,176.13,175.67,175.75,310312.0,175.97,176.13,175.67,175.75,310312.0
2024-07-16 14:20:00,175.74,176.99,175.68,176.83,811122.0,175.74,176.99,175.68,176.83,811122.0
2024-07-16 14:30:00,176.84,177.45,176.7,177.45,680760.0,176.84,177.45,176.7,177.45,680760.0
2024-07-16 14:40:00,177.43,177.46,177.07,177.16,530849.0,177.43,177.46,177.07,177.16,530849.0
2024-07-16 14:50:00,177.17,177.47,177.02,177.44,411893.0,177.17,177.47,177.02,177.44,411893.0
2024-07-16 15:00:00,177.44,177.44,176.57,176.83,558609.0,177.44,177.44,176.57,176.83,558609.0
2024-07-16 15:10:00,176.86,177.0,176.47,176.54,341627.0,176.86,177.0,176.47,176.54,341627.0
2024-07-16 15:20:00,176.53,177.15,176.45,177.04,517050.0,176.53,177.15,176.45,177.04,517050.0
2024-07-16 15:30:00,177.0,177.32,176.72,177.14,545629.0,177.0,177.32,176.72,177.14,545629.0
2024-07-16 15:40:00,177.15,177.22,176.64,176.94,654657.0,177.15,177.22,176.64,176.94,654657.0
2024-07-16 15:50:00,176.94,177.94,176.89,177.5,1551271.0,176.94,177.94,176.89,177.5,1551271.0
2024-07-17 09:30:00,169.78,169.8,166.68,168.3,4039344.0,169.78,169.8,166.68,168.3,4039344.0
2024-07-17 09:40:00,168.3,168.37,165.96,167.3,2457788.0,168.3,168.37,165.96,167.3,2457788.0
2024-07-17 09:50:00,167.33,167.6,165.96,166.22,1747307.0,167.33,167.6,165.96,166.22,1747307.0
2024-07-17 10:00:00,166.19,166.39,164.23,164.32,2332227.0,166.19,166.39,164.23,164.32,2332227.0
2024-07-17 10:10:00,164.34,165.0,163.76,164.72,2072903.0,164.34,165.0,163.76,164.72,2072903.0
2024-07-17 10:20:00,164.72,164.9,163.33,164.29,1994132.0,164.72,164.9,163.33,164.29,1994132.0
2024-07-17 10:30:00,164.27,164.99,163.65,163.86,1603755.0,164.27,164.99,163.65,163.86,1603755.0
2024-07-17 10:40:00,163.88,164.73,163.38,163.61,1754552.0,163.88,164.73,163.38,163.61,1754552.0
2024-07-17 10:50:00,163.62,163.85,162.8,163.58,1674074.0,163.62,163.85,162.8,163.58,1674074.0
2024-07-17 11:00:00,163.57,164.32,163.36,164.29,1429018.0,163.57,164.32,163.36,164.29,1429018.0
2024-07-17 11:10:00,164.29,164.4,163.68,164.23,976321.0,164.29,164.4,163.68,164.23,976321.0
2024-07-17 11:20:00,164.23,164.67,163.82,164.57,1217647.0,164.23,164.67,163.82,164.57,1217647.0
2024-07-17 11:30:00,164.55,165.05,164.35,164.86,1260944.0,164.55,165.05,164.35,164.86,1260944.0
2024-07-17 11:40:00,164.86,164.89,162.9,162.91,1870025.0,164.86,164.89,162.9,162.91,1870025.0
2024-07-17 11:50:00,162.91,164.3,162.5,164.3,1989726.0,162.91,164.3,162.5,164.3,1989726.0
2024-07-17 12:00:00,164.29,164.37,163.64,164.11,976175.0,164.29,164.37,163.64,164.11,976175.0
2024-07-17 12:10:00,164.12,164.16,163.41,163.73,840753.0,164.12,164.16,163.41,163.73,840753.0
2024-07-17 12:20:00,163.72,163.99,162.89,162.92,780774.0,163.72,163.99,162.89,162.92,780774.0
2024-07-17 12:30:00,162.91,163.05,161.7,162.2,1336512.0,162.91,163.05,161.7,162.2,1336512.0
2024-07-17 12:40:00,162.26,162.39,161.7,161.97,956048.0,162.26,162.39,161.7,161.97,956048.0
2024-07-17 12:50:00,161.92,163.1,161.79,163.07,982774.0,161.92,163.1,161.79,163.07,982774.0
2024-07-17 13:00:00,163.06,163.47,162.84,163.03,855572.0,163.06,163.47,162.84,163.03,855572.0
2024-07-17 13:10:00,163.03,163.41,162.8,163.15,622255.0,163.03,163.41,162.8,163.15,622255.0
2024-07-17 13:20:00,163.13,163.18,162.55,162.88,605037.0,163.13,163.18,162.55,162.88,605037.0
2024-07-17 13:30:00,162.86,163.41,162.77,163.06,806298.0,162.86,163.41,162.77,163.06,806298.0
2024-07-17 13:40:00,163.05,163.23,162.72,162.83,561565.0,163.05,163.23,162.72,162.83,561565.0
2024-07-17 13:50:00,162.84,162.91,161.95,161.95,876264.0,162.84,162.91,161.95,161.95,876264.0
2024-07-17 14:00:00,161.96,162.19,161.28,162.05,1260993.0,161.96,162.19,161.28,162.05,1260993.0
2024-07-17 14:10:00,162.05,162.49,161.77,162.47,853688.0,162.05,162.49,161.77,162.47,853688.0
2024-07-17 14:20:00,162.46,162.57,161.85,162.1,731532.0,162.46,162.57,161.85,162.1,731532.0
2024-07-17 14:30:00,162.1,162.33,161.31,161.37,896112.0,162.1,162.33,161.31,161.37,896112.0
2024-07-17 14:40:00,161.38,161.75,160.91,161.02,1243024.0,161.38,161.75,160.91,161.02,1243024.0
2024-07-17 14:50:00,161.02,161.53,160.92,161.38,779084.0,161.02,161.53,160.92,161.38,779084.0
2024-07-17 15:00:00,161.39,161.46,160.54,161.07,1296051.0,161.39,161.46,160.54,161.07,1296051.0
2024-07-17 15:10:00,161.06,161.57,160.5,160.66,1254354.0,161.06,161.57,160.5,160.66,1254354.0
2024-07-17 15:20:00,160.66,162.18,160.66,161.94,1464191.0,160.66,162.18,160.66,161.94,1464191.0
2024-07-17 15:30:00,161.91,162.26,160.77,160.84,1620611.0,161.91,162.26,160.77,160.84,1620611.0
2024-07-17 15:40:00,160.86,161.23,160.52,161.21,1513015.0,160.86,161.23,160.52,161.21,1513015.0
2024-07-17 15:50:00,161.23,161.47,159.37,159.42,3503331.0,161.23,161.47,159.37,159.42,3503331.0
2024-07-18 09:30:00,163.43,163.43,161.2,161.38,2850837.0,163.43,163.43,161.2,161.38,2850837.0
2024-07-18 09:40:00,161.38,161.49,160.0,160.95,2116296.0,161.38,161.49,160.0,160.95,2116296.0
2024-07-18 09:50:00,160.96,161.47,159.68,160.49,1902962.0,160.96,161.47,159.68,160.49,1902962.0
2024-07-18 10:00:00,160.51,160.79,159.8,160.38,1836990.0,160.51,160.79,159.8,160.38,1836990.0
2024-07-18 10:10:00,160.4,160.69,159.02,159.03,2006887.0,160.4,160.69,159.02,159.03,2006887.0
2024-07-18 10:20:00,159.04,159.18,157.51,157.65,2749945.0,159.04,159.18,157.51,157.65,2749945.0
2024-07-18 10:30:00,157.65,157.82,156.5,157.22,2281966.0,157.65,157.82,156.5,157.22,2281966.0
2024-07-18 10:40:00,157.23,157.25,155.28,156.62,2697780.0,157.23,157.25,155.28,156.62,2697780.0
2024-07-18 10:50:00,156.62,157.63,156.58,156.86,1537636.0,156.62,157.63,156.58,156.86,1537636.0
2024-07-18 11:00:00,156.86,157.66,155.36,155.36,1294614.0,156.86,157.66,155.36,155.36,1294614.0
2024-07-18 11:10:00,155.36,155.76,154.65,154.86,2081166.0,155.36,155.76,154.65,154.86,2081166.0
2024-07-18 11:20:00,154.85,155.5,153.36,154.09,2178559.0,154.85,155.5,153.36,154.09,2178559.0
2024-07-18 11:30:00,154.11,154.42,153.2,154.36,1932142.0,154.11,154.42,153.2,154.36,1932142.0
2024-07-18 11:40:00,154.33,154.69,153.76,153.81,1193184.0,154.33,154.69,153.76,153.81,1193184.0
2024-07-18 11:50:00,153.8,154.7,153.8,153.88,1103032.0,153.8,154.7,153.8,153.88,1103032.0
2024-07-18 12:00:00,153.88,154.95,153.55,154.88,1265519.0,153.88,154.95,153.55,154.88,1265519.0
2024-07-18 12:10:00,154.81,154.9,153.83,154.19,1016980.0,154.81,154.9,153.83,154.19,1016980.0
2024-07-18 12:20:00,154.21,155.1,154.21,154.83,841634.0,154.21,155.1,154.21,154.83,841634.0
2024-07-18 12:30:00,154.85,155.36,154.53,155.24,1041713.0,154.85,155.36,154.53,155.24,1041713.0
2024-07-18 12:40:00,155.24,155.81,154.75,155.13,1123956.0,155.24,155.81,154.75,155.13,1123956.0
2024-07-18 12:50:00,155.13,156.2,154.98,156.19,940040.0,155.13,156.2,154.98,156.19,940040.0
2024-07-18 13:00:00,156.18,156.29,154.78,155.07,1158775.0,156.18,156.29,154.78,155.07,1158775.0
2024-07-18 13:10:00,155.08,156.13,155.02,155.91,884355.0,155.08,156.13,155.02,155.91,884355.0
2024-07-18 13:20:00,155.91,156.59,155.36,155.54,1026600.0,155.91,156.59,155.36,155.54,1026600.0
2024-07-18 13:30:00,155.55,156.3,155.43,155.52,903765.0,155.55,156.3,155.43,155.52,903765.0
2024-07-18 13:40:00,155.53,156.17,155.53,155.57,566770.0,155.53,156.17,155.53,155.57,566770.0
2024-07-18 13:50:00,155.57,155.57,154.7,154.94,893291.0,155.57,155.57,154.7,154.94,893291.0
2024-07-18 14:00:00,154.95,155.5,154.76,155.49,648810.0,154.95,155.5,154.76,155.49,648810.0
2024-07-18 14:10:00,155.47,155.5,154.72,155.0,625168.0,155.47,155.5,154.72,155.0,625168.0
2024-07-18 14:20:00,155.0,155.75,154.97,155.12,583396.0,155.0,155.75,154.97,155.12,583396.0
2024-07-18 14:30:00,155.13,155.37,154.6,154.63,724851.0,155.13,155.37,154.6,154.63,724851.0
2024-07-18 14:40:00,154.63,155.08,154.58,154.86,569190.0,154.63,155.08,154.58,154.86,569190.0
2024-07-18 14:50:00,154.89,155.25,154.71,155.15,587885.0,154.89,155.25,154.71,155.15,587885.0
2024-07-18 15:00:00,155.13,155.5,154.25,154.7,749449.0,155.13,155.5,154.25,154.7,749449.0
2024-07-18 15:10:00,154.69,154.71,153.81,154.27,1180373.0,154.69,154.71,153.81,154.27,1180373.0
2024-07-18 15:20:00,154.28,154.76,154.08,154.65,888273.0,154.28,154.76,154.08,154.65,888273.0
2024-07-18 15:30:00,154.62,155.64,154.42,155.52,1036506.0,154.62,155.64,154.42,155.52,1036506.0
2024-07-18 15:40:00,155.54,156.74,155.34,156.7,1508159.0,155.54,156.74,155.34,156.7,1508159.0
2024-07-18 15:50:00,156.69,156.72,154.98,155.76,2268602.0,156.69,156.72,154.98,155.76,2268602.0
2024-07-19 09:30:00,155.06,155.81,153.81,154.93,2053110.0,155.06,155.81,153.81,154.93,2053110.0
2024-07-19 09:40:00,154.91,155.57,153.64,154.48,1762054.0,154.91,155.57,153.64,154.48,1762054.0
2024-07-19 09:50:00,154.48,155.13,154.08,154.19,1177152.0,154.48,155.13,154.08,154.19,1177152.0
2024-07-19 10:00:00,154.18,154.34,153.41,153.98,1236806.0,154.18,154.34,153.41,153.98,1236806.0
2024-07-19 10:10:00,153.98,154.18,152.81,153.9,1324310.0,153.98,154.18,152.81,153.9,1324310.0
2024-07-19 10:20:00,153.88,154.04,152.6,152.61,1117136.0,153.88,154.04,152.6,152.61,1117136.0
2024-07-19 10:30:00,152.62,152.98,151.86,152.94,1493923.0,152.62,152.98,151.86,152.94,1493923.0
2024-07-19 10:40:00,152.92,153.14,152.21,152.79,997908.0,152.92,153.14,152.21,152.79,997908.0
2024-07-19 10:50:00,152.79,153.6,152.79,153.33,870872.0,152.79,153.6,152.79,153.33,870872.0
2024-07-19 11:00:00,153.36,154.1,153.32,153.35,905535.0,153.36,154.1,153.32,153.35,905535.0
2024-07-19 11:10:00,153.36,154.03,153.16,153.3,812515.0,153.36,154.03,153.16,153.3,812515.0
2024-07-19 11:20:00,153.32,153.5,152.06,152.06,880860.0,153.32,153.5,152.06,152.06,880860.0
2024-07-19 11:30:00,152.06,152.34,151.7,151.86,1215053.0,152.06,152.34,151.7,151.86,1215053.0
2024-07-19 11:40:00,151.87,152.65,151.83,152.6,632758.0,151.87,152.65,151.83,152.6,632758.0
2024-07-19 11:50:00,152.58,153.24,152.31,153.18,653271.0,152.58,153.24,152.31,153.18,653271.0
2024-07-19 12:00:00,153.16,153.36,152.74,153.11,756725.0,153.16,153.36,152.74,153.11,756725.0
2024-07-19 12:10:00,153.11,153.11,152.43,152.67,510868.0,153.11,153.11,152.43,152.67,510868.0
2024-07-19 12:20:00,152.68,152.85,152.23,152.64,504356.0,152.68,152.85,152.23,152.64,504356.0
2024-07-19 12:30:00,152.61,152.8,152.06,152.43,601554.0,152.61,152.8,152.06,152.43,601554.0
2024-07-19 12:40:00,152.43,152.89,152.02,152.27,632972.0,152.43,152.89,152.02,152.27,632972.0
2024-07-19 12:50:00,152.29,152.6,151.93,152.27,591413.0,152.29,152.6,151.93,152.27,591413.0
2024-07-19 13:00:00,152.25,152.3,151.29,151.62,856187.0,152.25,152.3,151.29,151.62,856187.0
2024-07-19 13:10:00,151.63,151.82,150.91,150.94,727836.0,151.63,151.82,150.91,150.94,727836.0
2024-07-19 13:20:00,150.94,151.48,150.62,151.41,1045254.0,150.94,151.48,150.62,151.41,1045254.0
2024-07-19 13:30:00,151.42,151.77,150.94,151.68,603237.0,151.42,151.77,150.94,151.68,603237.0
2024-07-19 13:40:00,151.68,152.01,151.22,151.98,608628.0,151.68,152.01,151.22,151.98,608628.0
2024-07-19 13:50:00,152.0,152.07,151.49,152.03,526868.0,152.0,152.07,151.49,152.03,526868.0
2024-07-19 14:00:00,152.03,152.25,151.64,152.15,649988.0,152.03,152.25,151.64,152.15,649988.0
2024-07-19 14:10:00,152.13,152.33,151.66,151.81,521227.0,152.13,152.33,151.66,151.81,521227.0
2024-07-19 14:20:00,151.79,151.82,151.23,151.3,582810.0,151.79,151.82,151.23,151.3,582810.0
2024-07-19 14:30:00,151.32,151.55,151.0,151.05,584471.0,151.32,151.55,151.0,151.05,584471.0
2024-07-19 14:40:00,151.07,151.43,150.97,151.33,480410.0,151.07,151.43,150.97,151.33,480410.0
2024-07-19 14:50:00,151.33,151.8,151.33,151.77,432489.0,151.33,151.8,151.33,151.77,432489.0
2024-07-19 15:00:00,151.77,152.59,151.73,152.31,767172.0,151.77,152.59,151.73,152.31,767172.0
2024-07-19 15:10:00,152.33,152.78,152.21,152.71,649668.0,152.33,152.78,152.21,152.71,649668.0
2024-07-19 15:20:00,152.73,152.76,152.39,152.47,559774.0,152.73,152.76,152.39,152.47,559774.0
2024-07-19 15:30:00,152.46,152.54,151.63,151.73,775439.0,152.46,152.54,151.63,151.73,775439.0
2024-07-19 15:40:00,151.74,152.11,151.35,151.49,1000048.0,151.74,152.11,151.35,151.49,1000048.0
2024-07-19 15:50:00,151.47,151.87,151.28,151.6,1675107.0,151.47,151.87,151.28,151.6,1675107.0
2024-07-22 09:30:00,154.23,155.04,153.08,154.13,2251891.0,154.23,155.04,153.08,154.13,2251891.0
2024-07-22 09:40:00,154.15,156.35,153.92,155.97,1894987.0,154.15,156.35,153.92,155.97,1894987.0
2024-07-22 09:50:00,155.95,156.7,155.53,155.68,2183659.0,155.95,156.7,155.53,155.68,2183659.0
2024-07-22 10:00:00,155.68,156.0,154.26,154.48,1728471.0,155.68,156.0,154.26,154.48,1728471.0
2024-07-22 10:10:00,154.48,155.9,154.4,155.62,1185954.0,154.48,155.9,154.4,155.62,1185954.0
2024-07-22 10:20:00,155.69,155.8,154.04,155.12,1180251.0,155.69,155.8,154.04,155.12,1180251.0
2024-07-22 10:30:00,155.13,155.78,154.5,155.69,925590.0,155.13,155.78,154.5,155.69,925590.0
2024-07-22 10:40:00,155.68,156.23,154.98,155.14,977788.0,155.68,156.23,154.98,155.14,977788.0
2024-07-22 10:50:00,155.16,155.2,154.44,154.74,680938.0,155.16,155.2,154.44,154.74,680938.0
2024-07-22 11:00:00,154.78,155.34,153.63,153.65,760785.0,154.78,155.34,153.63,153.65,760785.0
2024-07-22 11:10:00,153.63,154.56,153.59,153.86,792469.0,153.63,154.56,153.59,153.86,792469.0
2024-07-22 11:20:00,153.84,154.33,153.12,153.36,912494.0,153.84,154.33,153.12,153.36,912494.0
2024-07-22 11:30:00,153.36,153.37,152.54,153.29,1143469.0,153.36,153.37,152.54,153.29,1143469.0
2024-07-22 11:40:00,153.27,153.96,152.92,153.81,820823.0,153.27,153.96,152.92,153.81,820823.0
2024-07-22 11:50:00,153.77,154.08,153.42,153.94,568354.0,153.77,154.08,153.42,153.94,568354.0
2024-07-22 12:00:00,153.93,154.37,153.39,154.3,710942.0,153.93,154.37,153.39,154.3,710942.0
2024-07-22 12:10:00,154.28,154.48,153.83,153.99,691324.0,154.28,154.48,153.83,153.99,691324.0
2024-07-22 12:20:00,154.0,154.49,153.96,154.24,541050.0,154.0,154.49,153.96,154.24,541050.0
2024-07-22 12:30:00,154.25,154.87,154.18,154.71,513864.0,154.25,154.87,154.18,154.71,513864.0
2024-07-22 12:40:00,154.7,155.16,154.66,154.9,456419.0,154.7,155.16,154.66,154.9,456419.0
2024-07-22 12:50:00,154.93,155.07,154.52,154.78,599740.0,154.93,155.07,154.52,154.78,599740.0
2024-07-22 13:00:00,154.77,155.56,154.72,155.42,533217.0,154.77,155.56,154.72,155.42,533217.0
2024-07-22 13:10:00,155.42,155.57,155.01,155.12,388278.0,155.42,155.57,155.01,155.12,388278.0
2024-07-22 13:20:00,155.11,155.24,154.8,155.05,506579.0,155.11,155.24,154.8,155.05,506579.0
2024-07-22 13:30:00,155.06,155.49,154.89,154.9,435881.0,155.06,155.49,154.89,154.9,435881.0
2024-07-22 13:40:00,154.92,155.13,154.7,154.95,439609.0,154.92,155.13,154.7,154.95,439609.0
2024-07-22 13:50:00,154.94,155.07,154.5,154.67,414525.0,154.94,155.07,154.5,154.67,414525.0
2024-07-22 14:00:00,154.66,155.2,154.37,155.12,456391.0,154.66,155.2,154.37,155.12,456391.0
2024-07-22 14:10:00,155.14,155.64,154.75,155.62,447260.0,155.14,155.64,154.75,155.62,447260.0
2024-07-22 14:20:00,155.63,155.68,155.39,155.49,488768.0,155.63,155.68,155.39,155.49,488768.0
2024-07-22 14:30:00,155.47,155.57,155.12,155.25,403584.0,155.47,155.57,155.12,155.25,403584.0
2024-07-22 14:40:00,155.24,155.31,154.86,154.9,427549.0,155.24,155.31,154.86,154.9,427549.0
2024-07-22 14:50:00,154.89,155.16,154.74,154.93,537030.0,154.89,155.16,154.74,154.93,537030.0
2024-07-22 15:00:00,155.0,155.39,154.35,155.24,660065.0,155.0,155.39,154.35,155.24,660065.0
2024-07-22 15:10:00,155.24,155.69,155.21,155.44,648608.0,155.24,155.69,155.21,155.44,648608.0
2024-07-22 15:20:00,155.42,155.75,155.0,155.32,670665.0,155.42,155.75,155.0,155.32,670665.0
2024-07-22 15:30:00,155.35,155.55,155.06,155.52,743960.0,155.35,155.55,155.06,155.52,743960.0
2024-07-22 15:40:00,155.51,155.78,155.29,155.77,768195.0,155.51,155.78,155.29,155.77,768195.0
2024-07-22 15:50:00,155.77,156.06,155.34,155.87,1663494.0,155.77,156.06,155.34,155.87,1663494.0
2024-07-23 09:30:00,154.71,156.05,153.8,155.79,1538957.0,154.71,156.05,153.8,155.79,1538957.0
2024-07-23 09:40:00,155.72,156.4,154.5,155.63,1332871.0,155.72,156.4,154.5,155.63,1332871.0
2024-07-23 09:50:00,155.64,155.99,154.87,155.71,906793.0,155.64,155.99,154.87,155.71,906793.0
2024-07-23 10:00:00,155.72,156.08,153.99,155.33,1212731.0,155.72,156.08,153.99,155.33,1212731.0
2024-07-23 10:10:00,155.34,155.78,154.97,155.71,663939.0,155.34,155.78,154.97,155.71,663939.0
2024-07-23 10:20:00,155.69,155.99,155.11,155.21,640562.0,155.69,155.99,155.11,155.21,640562.0
2024-07-23 10:30:00,155.24,155.73,154.99,155.09,673810.0,155.24,155.73,154.99,155.09,673810.0
2024-07-23 10:40:00,155.07,155.26,154.32,154.73,704358.0,155.07,155.26,154.32,154.73,704358.0
2024-07-23 10:50:00,154.75,155.36,154.53,155.33,574427.0,154.75,155.36,154.53,155.33,574427.0
2024-07-23 11:00:00,155.32,155.89,155.26,155.76,549555.0,155.32,155.89,155.26,155.76,549555.0
2024-07-23 11:10:00,155.76,156.95,155.76,156.65,1128340.0,155.76,156.95,155.76,156.65,1128340.0
2024-07-23 11:20:00,156.63,157.05,156.57,156.91,787046.0,156.63,157.05,156.57,156.91,787046.0
2024-07-23 11:30:00,156.93,156.94,156.35,156.57,635605.0,156.93,156.94,156.35,156.57,635605.0
2024-07-23 11:40:00,156.59,156.64,155.96,156.11,651307.0,156.59,156.64,155.96,156.11,651307.0
2024-07-23 11:50:00,156.12,156.33,155.84,156.02,493854.0,156.12,156.33,155.84,156.02,493854.0
2024-07-23 12:00:00,156.02,156.22,155.72,155.97,371921.0,156.02,156.22,155.72,155.97,371921.0
2024-07-23 12:10:00,155.98,156.18,155.66,155.78,379716.0,155.98,156.18,155.66,155.78,379716.0
2024-07-23 12:20:00,155.77,155.86,154.96,155.28,496442.0,155.77,155.86,154.96,155.28,496442.0
2024-07-23 12:30:00,155.28,155.37,155.04,155.13,292036.0,155.28,155.37,155.04,155.13,292036.0
2024-07-23 12:40:00,155.15,155.46,155.05,155.28,314868.0,155.15,155.46,155.05,155.28,314868.0
2024-07-23 12:50:00,155.25,155.3,154.73,154.98,388329.0,155.25,155.3,154.73,154.98,388329.0
2024-07-23 13:00:00,154.98,155.29,154.83,154.92,357182.0,154.98,155.29,154.83,154.92,357182.0
2024-07-23 13:10:00,154.94,155.17,154.71,154.97,301140.0,154.94,155.17,154.71,154.97,301140.0
2024-07-23 13:20:00,154.97,155.42,154.97,155.28,298157.0,154.97,155.42,154.97,155.28,298157.0
2024-07-23 13:30:00,155.2,155.23,154.78,154.78,335774.0,155.2,155.23,154.78,154.78,335774.0
2024-07-23 13:40:00,154.78,154.97,154.58,154.85,325381.0,154.78,154.97,154.58,154.85,325381.0
2024-07-23 13:50:00,154.84,155.2,154.78,155.07,271282.0,154.84,155.2,154.78,155.07,271282.0
2024-07-23 14:00:00,155.02,155.28,155.02,155.28,233729.0,155.02,155.28,155.02,155.28,233729.0
2024-07-23 14:10:00,155.27,155.27,154.8,154.88,247351.0,155.27,155.27,154.8,154.88,247351.0
2024-07-23 14:20:00,154.9,154.94,154.41,154.54,302827.0,154.9,154.94,154.41,154.54,302827.0
2024-07-23 14:30:00,154.55,154.91,154.43,154.9,323643.0,154.55,154.91,154.43,154.9,323643.0
2024-07-23 14:40:00,154.89,154.89,154.43,154.53,295608.0,154.89,154.89,154.43,154.53,295608.0
2024-07-23 14:50:00,154.52,154.82,154.42,154.8,248269.0,154.52,154.82,154.42,154.8,248269.0
2024-07-23 15:00:00,154.79,155.06,154.74,154.95,258316.0,154.79,155.06,154.74,154.95,258316.0
2024-07-23 15:10:00,154.94,154.97,154.45,154.59,427344.0,154.94,154.97,154.45,154.59,427344.0
2024-07-23 15:20:00,154.59,155.15,154.57,154.87,395827.0,154.59,155.15,154.57,154.87,395827.0
2024-07-23 15:30:00,154.87,155.08,154.72,154.78,442342.0,154.87,155.08,154.72,154.78,442342.0
2024-07-23 15:40:00,154.8,154.83,154.21,154.47,611183.0,154.8,154.83,154.21,154.47,611183.0
2024-07-23 15:50:00,154.5,154.51,153.82,154.01,1490771.0,154.5,154.51,153.82,154.01,1490771.0
2024-07-24 09:30:00,152.95,153.68,151.33,151.44,1769416.0,152.95,153.68,151.33,151.44,1769416.0
2024-07-24 09:40:00,151.44,152.37,151.07,152.15,1231521.0,151.44,152.37,151.07,152.15,1231521.0
2024-07-24 09:50:00,152.14,152.29,149.75,149.94,1711694.0,152.14,152.29,149.75,149.94,1711694.0
2024-07-24 10:00:00,149.91,150.88,149.78,150.83,1127877.0,149.91,150.88,149.78,150.83,1127877.0
2024-07-24 10:10:00,150.83,150.9,149.86,150.03,1044093.0,150.83,150.9,149.86,150.03,1044093.0
2024-07-24 10:20:00,150.06,150.24,149.43,149.96,1315142.0,150.06,150.24,149.43,149.96,1315142.0
2024-07-24 10:30:00,149.95,150.39,149.05,149.05,1319960.0,149.95,150.39,149.05,149.05,1319960.0
2024-07-24 10:40:00,149.05,149.35,148.5,149.11,1308182.0,149.05,149.35,148.5,149.11,1308182.0
2024-07-24 10:50:00,149.09,149.27,148.28,149.23,1159758.0,149.09,149.27,148.28,149.23,1159758.0
2024-07-24 11:00:00,149.24,149.44,148.95,149.13,736431.0,149.24,149.44,148.95,149.13,736431.0
2024-07-24 11:10:00,149.12,149.33,148.64,149.21,760383.0,149.12,149.33,148.64,149.21,760383.0
2024-07-24 11:20:00,149.22,149.46,148.86,149.4,649472.0,149.22,149.46,148.86,149.4,649472.0
2024-07-24 11:30:00,149.4,149.59,149.2,149.36,546155.0,149.4,149.59,149.2,149.36,546155.0
2024-07-24 11:40:00,149.35,149.37,148.52,148.55,635297.0,149.35,149.37,148.52,148.55,635297.0
2024-07-24 11:50:00,148.55,148.76,147.86,147.88,845506.0,148.55,148.76,147.86,147.88,845506.0
2024-07-24 12:00:00,147.9,148.09,146.98,147.34,1141433.0,147.9,148.09,146.98,147.34,1141433.0
2024-07-24 12:10:00,147.34,147.74,147.16,147.7,743068.0,147.34,147.74,147.16,147.7,743068.0
2024-07-24 12:20:00,147.68,147.77,147.01,147.05,635574.0,147.68,147.77,147.01,147.05,635574.0
2024-07-24 12:30:00,147.04,147.09,146.48,146.7,896608.0,147.04,147.09,146.48,146.7,896608.0
2024-07-24 12:40:00,146.71,147.15,146.39,147.04,775179.0,146.71,147.15,146.39,147.04,775179.0
2024-07-24 12:50:00,147.02,147.2,146.77,147.03,585840.0,147.02,147.2,146.77,147.03,585840.0
2024-07-24 13:00:00,147.03,147.06,146.72,146.98,542355.0,147.03,147.06,146.72,146.98,542355.0
2024-07-24 13:10:00,147.0,147.42,146.92,147.36,571901.0,147.0,147.42,146.92,147.36,571901.0
2024-07-24 13:20:00,147.36,147.68,147.2,147.34,552237.0,147.36,147.68,147.2,147.34,552237.0
2024-07-24 13:30:00,147.33,147.95,147.16,147.95,539214.0,147.33,147.95,147.16,147.95,539214.0
2024-07-24 13:40:00,147.94,148.21,147.41,147.43,592557.0,147.94,148.21,147.41,147.43,592557.0
2024-07-24 13:50:00,147.44,147.46,147.11,147.27,575297.0,147.44,147.46,147.11,147.27,575297.0
2024-07-24 14:00:00,147.28,147.35,146.8,146.84,571417.0,147.28,147.35,146.8,146.84,571417.0
2024-07-24 14:10:00,146.87,147.12,146.59,146.74,547664.0,146.87,147.12,146.59,146.74,547664.0
2024-07-24 14:20:00,146.76,146.77,146.22,146.47,603618.0,146.76,146.77,146.22,146.47,603618.0
2024-07-24 14:30:00,146.47,146.72,146.05,146.23,645667.0,146.47,146.72,146.05,146.23,645667.0
2024-07-24 14:40:00,146.22,146.29,145.53,145.79,781312.0,146.22,146.29,145.53,145.79,781312.0
2024-07-24 14:50:00,145.79,146.13,145.64,145.91,635568.0,145.79,146.13,145.64,145.91,635568.0
2024-07-24 15:00:00,145.89,146.23,145.82,146.04,486104.0,145.89,146.23,145.82,146.04,486104.0
2024-07-24 15:10:00,146.03,146.12,145.76,146.02,428675.0,146.03,146.12,145.76,146.02,428675.0
2024-07-24 15:20:00,146.02,146.18,145.33,145.41,761175.0,146.02,146.18,145.33,145.41,761175.0
2024-07-24 15:30:00,145.43,146.61,145.4,146.49,988921.0,145.43,146.61,145.4,146.49,988921.0
2024-07-24 15:40:00,146.5,146.79,146.02,146.51,990044.0,146.5,146.79,146.02,146.51,990044.0
2024-07-24 15:50:00,146.52,146.56,144.53,144.63,3168786.0,146.52,146.56,144.53,144.63,3168786.0
2024-07-25 09:30:00,144.15,144.75,141.93,142.37,2487515.0,144.15,144.75,141.93,142.37,2487515.0
2024-07-25 09:40:00,142.34,143.75,141.48,142.37,2530902.0,142.34,143.75,141.48,142.37,2530902.0
2024-07-25 09:50:00,142.38,142.64,139.8,139.94,2315467.0,142.38,142.64,139.8,139.94,2315467.0
2024-07-25 10:00:00,139.94,139.94,137.68,138.25,3031490.0,139.94,139.94,137.68,138.25,3031490.0
2024-07-25 10:10:00,138.27,139.48,136.81,139.45,2366928.0,138.27,139.48,136.81,139.45,2366928.0
2024-07-25 10:20:00,139.42,141.27,139.04,141.17,1748165.0,139.42,141.27,139.04,141.17,1748165.0
2024-07-25 10:30:00,141.17,141.83,140.7,141.43,1462286.0,141.17,141.83,140.7,141.43,1462286.0
2024-07-25 10:40:00,141.43,142.5,141.1,142.22,1382423.0,141.43,142.5,141.1,142.22,1382423.0
2024-07-25 10:50:00,142.19,142.88,141.87,142.64,1227534.0,142.19,142.88,141.87,142.64,1227534.0
2024-07-25 11:00:00,142.67,142.68,141.18,141.68,862713.0,142.67,142.68,141.18,141.68,862713.0
2024-07-25 11:10:00,141.68,142.55,141.5,141.52,1078297.0,141.68,142.55,141.5,141.52,1078297.0
2024-07-25 11:20:00,141.53,141.57,140.42,140.67,1047629.0,141.53,141.57,140.42,140.67,1047629.0
2024-07-25 11:30:00,140.65,141.37,140.3,141.37,846590.0,140.65,141.37,140.3,141.37,846590.0
2024-07-25 11:40:00,141.34,141.37,140.01,140.67,872672.0,141.34,141.37,140.01,140.67,872672.0
2024-07-25 11:50:00,140.68,141.73,140.62,141.73,803494.0,140.68,141.73,140.62,141.73,803494.0
2024-07-25 12:00:00,141.72,141.9,140.15,140.97,1055261.0,141.72,141.9,140.15,140.97,1055261.0
2024-07-25 12:10:00,140.96,141.74,140.81,141.49,916142.0,140.96,141.74,140.81,141.49,916142.0
2024-07-25 12:20:00,141.47,142.72,141.28,142.56,1223536.0,141.47,142.72,141.28,142.56,1223536.0
2024-07-25 12:30:00,142.58,142.84,141.88,142.0,859713.0,142.58,142.84,141.88,142.0,859713.0
2024-07-25 12:40:00,141.98,142.57,141.75,142.03,841486.0,141.98,142.57,141.75,142.03,841486.0
2024-07-25 12:50:00,142.06,142.21,141.55,142.15,652342.0,142.06,142.21,141.55,142.15,652342.0
2024-07-25 13:00:00,142.17,143.49,142.04,142.76,992320.0,142.17,143.49,142.04,142.76,992320.0
2024-07-25 13:10:00,142.73,143.04,141.7,141.8,916707.0,142.73,143.04,141.7,141.8,916707.0
2024-07-25 13:20:00,141.8,142.12,141.14,141.31,812993.0,141.8,142.12,141.14,141.31,812993.0
2024-07-25 13:30:00,141.34,141.54,140.63,141.21,814107.0,141.34,141.54,140.63,141.21,814107.0
2024-07-25 13:40:00,141.23,141.59,140.94,141.34,646404.0,141.23,141.59,140.94,141.34,646404.0
2024-07-25 13:50:00,141.36,142.17,141.22,142.02,648044.0,141.36,142.17,141.22,142.02,648044.0
2024-07-25 14:00:00,142.03,142.1,141.01,141.06,544486.0,142.03,142.1,141.01,141.06,544486.0
2024-07-25 14:10:00,141.08,141.46,140.91,141.24,411642.0,141.08,141.46,140.91,141.24,411642.0
2024-07-25 14:20:00,141.24,141.32,140.7,141.23,497537.0,141.24,141.32,140.7,141.23,497537.0
2024-07-25 14:30:00,141.21,141.43,140.43,140.72,604492.0,141.21,141.43,140.43,140.72,604492.0
2024-07-25 14:40:00,140.7,140.75,139.4,139.49,1058306.0,140.7,140.75,139.4,139.49,1058306.0
2024-07-25 14:50:00,139.49,139.83,139.3,139.47,814627.0,139.49,139.83,139.3,139.47,814627.0
2024-07-25 15:00:00,139.46,139.91,139.11,139.23,868422.0,139.46,139.91,139.11,139.23,868422.0
2024-07-25 15:10:00,139.22,139.83,139.0,139.65,968377.0,139.22,139.83,139.0,139.65,968377.0
2024-07-25 15:20:00,139.64,140.79,139.58,140.51,1101923.0,139.64,140.79,139.58,140.51,1101923.0
2024-07-25 15:30:00,140.5,140.83,139.99,140.55,1177925.0,140.5,140.83,139.99,140.55,1177925.0
2024-07-25 15:40:00,140.53,140.57,139.51,139.88,1138736.0,140.53,140.57,139.51,139.88,1138736.0
2024-07-25 15:50:00,139.84,139.84,138.15,138.28,2587904.0,139.84,139.84,138.15,138.28,2587904.0
2024-07-26 09:30:00,140.31,141.09,139.56,140.13,2351650.0,140.31,141.09,139.56,140.13,2351650.0
2024-07-26 09:40:00,140.11,141.24,138.88,138.9,2112378.0,140.11,141.24,138.88,138.9,2112378.0
2024-07-26 09:50:00,138.9,140.8,138.86,140.63,1534852.0,138.9,140.8,138.86,140.63,1534852.0
2024-07-26 10:00:00,140.59,141.18,138.27,138.47,2129144.0,140.59,141.18,138.27,138.47,2129144.0
2024-07-26 10:10:00,138.49,139.94,138.47,139.61,1267441.0,138.49,139.94,138.47,139.61,1267441.0
2024-07-26 10:20:00,139.61,141.02,139.61,140.02,1218430.0,139.61,141.02,139.61,140.02,1218430.0
2024-07-26 10:30:00,140.03,140.11,139.16,139.47,1407931.0,140.03,140.11,139.16,139.47,1407931.0
2024-07-26 10:40:00,139.5,139.79,138.93,139.43,948032.0,139.5,139.79,138.93,139.43,948032.0
2024-07-26 10:50:00,139.4,139.85,139.04,139.8,936924.0,139.4,139.85,139.04,139.8,936924.0
2024-07-26 11:00:00,139.79,140.16,139.38,139.41,768785.0,139.79,140.16,139.38,139.41,768785.0
2024-07-26 11:10:00,139.46,139.7,138.63,138.77,660880.0,139.46,139.7,138.63,138.77,660880.0
2024-07-26 11:20:00,138.73,139.58,138.6,139.32,742049.0,138.73,139.58,138.6,139.32,742049.0
2024-07-26 11:30:00,139.34,139.47,138.84,139.28,752552.0,139.34,139.47,138.84,139.28,752552.0
2024-07-26 11:40:00,139.27,139.85,138.8,139.83,598176.0,139.27,139.85,138.8,139.83,598176.0
2024-07-26 11:50:00,139.85,139.95,139.22,139.6,670121.0,139.85,139.95,139.22,139.6,670121.0
2024-07-26 12:00:00,139.59,140.42,139.58,140.22,670203.0,139.59,140.42,139.58,140.22,670203.0
2024-07-26 12:10:00,140.19,140.43,139.64,140.04,728241.0,140.19,140.43,139.64,140.04,728241.0
2024-07-26 12:20:00,140.0,140.75,139.9,140.37,623807.0,140.0,140.75,139.9,140.37,623807.0
2024-07-26 12:30:00,140.39,140.98,140.39,140.9,695891.0,140.39,140.98,140.39,140.9,695891.0
2024-07-26 12:40:00,140.9,141.29,140.72,140.87,784066.0,140.9,141.29,140.72,140.87,784066.0
2024-07-26 12:50:00,140.87,141.11,140.77,140.97,441766.0,140.87,141.11,140.77,140.97,441766.0
2024-07-26 13:00:00,140.95,141.25,140.73,140.85,581972.0,140.95,141.25,140.73,140.85,581972.0
2024-07-26 13:10:00,140.86,141.22,140.83,141.09,377612.0,140.86,141.22,140.83,141.09,377612.0
2024-07-26 13:20:00,141.09,141.14,140.85,141.11,340875.0,141.09,141.14,140.85,141.11,340875.0
2024-07-26 13:30:00,141.11,141.17,138.95,138.96,1178666.0,141.11,141.17,138.95,138.96,1178666.0
2024-07-26 13:40:00,138.98,139.92,138.82,139.44,970230.0,138.98,139.92,138.82,139.44,970230.0
2024-07-26 13:50:00,139.42,139.98,139.07,139.83,570712.0,139.42,139.98,139.07,139.83,570712.0
2024-07-26 14:00:00,139.83,140.17,139.65,140.12,475686.0,139.83,140.17,139.65,140.12,475686.0
2024-07-26 14:10:00,140.11,140.28,139.28,139.32,531882.0,140.11,140.28,139.28,139.32,531882.0
2024-07-26 14:20:00,139.3,139.97,139.17,139.6,590102.0,139.3,139.97,139.17,139.6,590102.0
2024-07-26 14:30:00,139.64,139.89,139.4,139.59,436851.0,139.64,139.89,139.4,139.59,436851.0
2024-07-26 14:40:00,139.59,139.66,138.96,139.47,546358.0,139.59,139.66,138.96,139.47,546358.0
2024-07-26 14:50:00,139.48,139.79,139.38,139.59,578087.0,139.48,139.79,139.38,139.59,578087.0
2024-07-26 15:00:00,139.57,139.78,139.08,139.77,535626.0,139.57,139.78,139.08,139.77,535626.0
2024-07-26 15:10:00,139.77,139.81,139.0,139.1,515005.0,139.77,139.81,139.0,139.1,515005.0
2024-07-26 15:20:00,139.09,140.17,139.05,139.97,629111.0,139.09,140.17,139.05,139.97,629111.0
2024-07-26 15:30:00,139.97,139.97,139.23,139.68,631128.0,139.97,139.97,139.23,139.68,631128.0
2024-07-26 15:40:00,139.69,140.08,139.44,139.79,609621.0,139.69,140.08,139.44,139.79,609621.0
2024-07-26 15:50:00,139.8,140.15,139.11,140.02,1666207.0,139.8,140.15,139.11,140.02,1666207.0
2024-07-29 09:30:00,141.18,144.06,141.0,143.55,2912454.0,141.18,144.06,141.0,143.55,2912454.0
2024-07-29 09:40:00,143.58,144.59,142.55,142.97,2596549.0,143.58,144.59,142.55,142.97,2596549.0
2024-07-29 09:50:00,142.99,143.37,142.48,142.79,1464904.0,142.99,143.37,142.48,142.79,1464904.0
2024-07-29 10:00:00,142.79,143.24,141.05,141.51,1771731.0,142.79,143.24,141.05,141.51,1771731.0
2024-07-29 10:10:00,141.55,141.64,140.48,141.17,1475327.0,141.55,141.64,140.48,141.17,1475327.0
2024-07-29 10:20:00,141.18,142.01,141.05,141.95,1080243.0,141.18,142.01,141.05,141.95,1080243.0
2024-07-29 10:30:00,141.96,142.14,141.46,141.6,999137.0,141.96,142.14,141.46,141.6,999137.0
2024-07-29 10:40:00,141.59,142.4,141.59,141.75,1099989.0,141.59,142.4,141.59,141.75,1099989.0
2024-07-29 10:50:00,141.7,141.91,140.67,140.7,1233959.0,141.7,141.91,140.67,140.7,1233959.0
2024-07-29 11:00:00,140.71,141.09,140.02,140.27,1191492.0,140.71,141.09,140.02,140.27,1191492.0
2024-07-29 11:10:00,140.29,140.41,139.3,139.31,1208213.0,140.29,140.41,139.3,139.31,1208213.0
2024-07-29 11:20:00,139.33,139.92,139.14,139.74,884805.0,139.33,139.92,139.14,139.74,884805.0
2024-07-29 11:30:00,139.74,139.77,138.75,139.05,962403.0,139.74,139.77,138.75,139.05,962403.0
2024-07-29 11:40:00,139.06,140.24,138.95,140.2,889952.0,139.06,140.24,138.95,140.2,889952.0
2024-07-29 11:50:00,140.21,140.94,140.19,140.78,794069.0,140.21,140.94,140.19,140.78,794069.0
2024-07-29 12:00:00,140.81,141.66,140.58,141.26,1106178.0,140.81,141.66,140.58,141.26,1106178.0
2024-07-29 12:10:00,141.25,141.68,141.11,141.47,737933.0,141.25,141.68,141.11,141.47,737933.0
2024-07-29 12:20:00,141.48,141.67,140.77,141.1,740139.0,141.48,141.67,140.77,141.1,740139.0
2024-07-29 12:30:00,141.08,141.53,140.97,141.49,714986.0,141.08,141.53,140.97,141.49,714986.0
2024-07-29 12:40:00,141.46,141.91,141.24,141.43,725163.0,141.46,141.91,141.24,141.43,725163.0
2024-07-29 12:50:00,141.46,141.77,141.05,141.36,662935.0,141.46,141.77,141.05,141.36,662935.0
2024-07-29 13:00:00,141.38,141.72,141.22,141.58,654242.0,141.38,141.72,141.22,141.58,654242.0
2024-07-29 13:10:00,141.58,142.0,141.3,141.66,704595.0,141.58,142.0,141.3,141.66,704595.0
2024-07-29 13:20:00,141.64,141.68,140.52,140.53,694516.0,141.64,141.68,140.52,140.53,694516.0
2024-07-29 13:30:00,140.53,141.24,140.28,141.17,715779.0,140.53,141.24,140.28,141.17,715779.0
2024-07-29 13:40:00,141.17,141.31,140.73,140.94,588877.0,141.17,141.31,140.73,140.94,588877.0
2024-07-29 13:50:00,140.94,141.16,140.6,140.62,509807.0,140.94,141.16,140.6,140.62,509807.0
2024-07-29 14:00:00,140.62,140.88,140.38,140.7,543729.0,140.62,140.88,140.38,140.7,543729.0
2024-07-29 14:10:00,140.68,141.05,140.52,140.71,424686.0,140.68,141.05,140.52,140.71,424686.0
2024-07-29 14:20:00,140.73,140.99,140.51,140.55,382210.0,140.73,140.99,140.51,140.55,382210.0
2024-07-29 14:30:00,140.56,140.61,140.21,140.23,638556.0,140.56,140.61,140.21,140.23,638556.0
2024-07-29 14:40:00,140.23,140.7,140.12,140.22,453483.0,140.23,140.7,140.12,140.22,453483.0
2024-07-29 14:50:00,140.23,140.31,139.97,140.19,579745.0,140.23,140.31,139.97,140.19,579745.0
2024-07-29 15:00:00,140.19,140.64,139.96,140.38,668779.0,140.19,140.64,139.96,140.38,668779.0
2024-07-29 15:10:00,140.39,140.59,140.02,140.38,599096.0,140.39,140.59,140.02,140.38,599096.0
2024-07-29 15:20:00,140.4,140.8,140.26,140.58,610600.0,140.4,140.8,140.26,140.58,610600.0
2024-07-29 15:30:00,140.58,140.8,140.33,140.76,580885.0,140.58,140.8,140.33,140.76,580885.0
2024-07-29 15:40:00,140.76,140.77,140.06,140.18,607753.0,140.76,140.77,140.06,140.18,607753.0
2024-07-29 15:50:00,140.2,140.32,139.58,139.74,1605357.0,140.2,140.32,139.58,139.74,1605357.0
2024-07-30 09:30:00,139.88,141.09,139.21,140.73,2771423.0,139.88,141.09,139.21,140.73,2771423.0
2024-07-30 09:40:00,140.7,141.7,140.38,140.84,1672791.0,140.7,141.7,140.38,140.84,1672791.0
2024-07-30 09:50:00,140.83,140.83,139.76,140.02,1179397.0,140.83,140.83,139.76,140.02,1179397.0
2024-07-30 10:00:00,139.98,140.49,138.89,139.92,1394648.0,139.98,140.49,138.89,139.92,1394648.0
2024-07-30 10:10:00,139.91,140.91,139.25,140.6,1263209.0,139.91,140.91,139.25,140.6,1263209.0
2024-07-30 10:20:00,140.6,140.9,139.75,139.9,1023219.0,140.6,140.9,139.75,139.9,1023219.0
2024-07-30 10:30:00,139.91,140.33,139.19,140.17,1267412.0,139.91,140.33,139.19,140.17,1267412.0
2024-07-30 10:40:00,140.21,140.53,139.46,139.67,1007605.0,140.21,140.53,139.46,139.67,1007605.0
2024-07-30 10:50:00,139.66,139.89,138.46,138.63,1119786.0,139.66,139.89,138.46,138.63,1119786.0
2024-07-30 11:00:00,138.61,138.79,136.31,136.64,1604080.0,138.61,138.79,136.31,136.64,1604080.0
2024-07-30 11:10:00,136.61,137.42,136.44,137.38,1250972.0,136.61,137.42,136.44,137.38,1250972.0
2024-07-30 11:20:00,137.4,137.55,136.94,137.31,1056762.0,137.4,137.55,136.94,137.31,1056762.0
2024-07-30 11:30:00,137.28,137.39,135.82,135.83,1146574.0,137.28,137.39,135.82,135.83,1146574.0
2024-07-30 11:40:00,135.85,136.01,135.41,135.69,1100276.0,135.85,136.01,135.41,135.69,1100276.0
2024-07-30 11:50:00,135.67,136.46,135.46,136.0,803888.0,135.67,136.46,135.46,136.0,803888.0
2024-07-30 12:00:00,136.0,136.62,135.92,136.47,592397.0,136.0,136.62,135.92,136.47,592397.0
2024-07-30 12:10:00,136.49,136.74,136.21,136.54,579528.0,136.49,136.74,136.21,136.54,579528.0
2024-07-30 12:20:00,136.54,136.65,135.59,135.97,689626.0,136.54,136.65,135.59,135.97,689626.0
2024-07-30 12:30:00,135.94,136.41,135.38,136.39,709296.0,135.94,136.41,135.38,136.39,709296.0
2024-07-30 12:40:00,136.38,136.47,135.48,135.54,691290.0,136.38,136.47,135.48,135.54,691290.0
2024-07-30 12:50:00,135.53,135.67,134.05,134.15,1259578.0,135.53,135.67,134.05,134.15,1259578.0
2024-07-30 13:00:00,134.14,135.58,134.12,135.54,1201803.0,134.14,135.58,134.12,135.54,1201803.0
2024-07-30 13:10:00,135.51,136.12,135.28,136.09,946093.0,135.51,136.12,135.28,136.09,946093.0
2024-07-30 13:20:00,136.07,136.94,135.92,136.93,902873.0,136.07,136.94,135.92,136.93,902873.0
2024-07-30 13:30:00,136.92,137.56,136.69,137.4,1109825.0,136.92,137.56,136.69,137.4,1109825.0
2024-07-30 13:40:00,137.41,137.77,137.17,137.62,1058298.0,137.41,137.77,137.17,137.62,1058298.0
2024-07-30 13:50:00,137.6,137.62,137.17,137.6,663972.0,137.6,137.62,137.17,137.6,663972.0
2024-07-30 14:00:00,137.6,137.8,137.1,137.53,754220.0,137.6,137.8,137.1,137.53,754220.0
2024-07-30 14:10:00,137.53,137.98,137.4,137.93,756850.0,137.53,137.98,137.4,137.93,756850.0
2024-07-30 14:20:00,137.92,138.12,137.43,137.87,1086875.0,137.92,138.12,137.43,137.87,1086875.0
2024-07-30 14:30:00,137.86,138.38,137.58,138.28,1041984.0,137.86,138.38,137.58,138.28,1041984.0
2024-07-30 14:40:00,138.28,138.38,137.16,137.34,901038.0,138.28,138.38,137.16,137.34,901038.0
2024-07-30 14:50:00,137.36,138.29,137.36,137.95,1408188.0,137.36,138.29,137.36,137.95,1408188.0
2024-07-30 15:00:00,137.96,138.05,137.19,137.27,1018009.0,137.96,138.05,137.19,137.27,1018009.0
2024-07-30 15:10:00,137.29,137.81,137.11,137.72,1052192.0,137.29,137.81,137.11,137.72,1052192.0
2024-07-30 15:20:00,137.71,138.04,137.42,137.7,1057643.0,137.71,138.04,137.42,137.7,1057643.0
2024-07-30 15:30:00,137.71,137.85,136.85,137.0,1596874.0,137.71,137.85,136.85,137.0,1596874.0
2024-07-30 15:40:00,137.01,139.5,136.92,139.15,2129448.0,137.01,139.5,136.92,139.15,2129448.0
2024-07-30 15:50:00,139.15,139.35,138.04,138.42,2941029.0,139.15,139.35,138.04,138.42,2941029.0
2024-07-31 09:30:00,150.7,151.79,147.5,151.17,6909564.0,150.7,151.79,147.5,151.17,6909564.0
2024-07-31 09:40:00,151.2,153.61,151.16,152.39,5547343.0,151.2,153.61,151.16,152.39,5547343.0
2024-07-31 09:50:00,152.36,153.22,150.97,151.2,3057905.0,152.36,153.22,150.97,151.2,3057905.0
2024-07-31 10:00:00,151.18,151.8,148.83,149.9,3600590.0,151.18,151.8,148.83,149.9,3600590.0
2024-07-31 10:10:00,149.9,150.18,148.14,150.0,2972214.0,149.9,150.18,148.14,150.0,2972214.0
2024-07-31 10:20:00,149.97,150.0,147.6,148.79,2526151.0,149.97,150.0,147.6,148.79,2526151.0
2024-07-31 10:30:00,148.84,148.98,146.91,147.87,2417320.0,148.84,148.98,146.91,147.87,2417320.0
2024-07-31 10:40:00,147.86,147.93,146.23,146.49,2840781.0,147.86,147.93,146.23,146.49,2840781.0
2024-07-31 10:50:00,146.49,146.55,145.52,146.22,3066788.0,146.49,146.55,145.52,146.22,3066788.0
2024-07-31 11:00:00,146.2,146.97,145.89,146.62,2609456.0,146.2,146.97,145.89,146.62,2609456.0
2024-07-31 11:10:00,146.67,146.91,146.02,146.13,1673109.0,146.67,146.91,146.02,146.13,1673109.0
2024-07-31 11:20:00,146.13,146.55,145.36,145.4,2228303.0,146.13,146.55,145.36,145.4,2228303.0
2024-07-31 11:30:00,145.39,146.2,145.23,145.6,1992804.0,145.39,146.2,145.23,145.6,1992804.0
2024-07-31 11:40:00,145.58,145.93,144.76,145.1,2129741.0,145.58,145.93,144.76,145.1,2129741.0
2024-07-31 11:50:00,145.09,145.18,144.24,144.45,1848969.0,145.09,145.18,144.24,144.45,1848969.0
2024-07-31 12:00:00,144.46,144.73,144.02,144.25,1886750.0,144.46,144.73,144.02,144.25,1886750.0
2024-07-31 12:10:00,144.24,145.4,144.12,145.13,2094247.0,144.24,145.4,144.12,145.13,2094247.0
2024-07-31 12:20:00,145.14,145.2,144.13,144.41,1491065.0,145.14,145.2,144.13,144.41,1491065.0
2024-07-31 12:30:00,144.41,144.45,143.96,144.09,1455025.0,144.41,144.45,143.96,144.09,1455025.0
2024-07-31 12:40:00,144.09,144.78,143.99,144.62,1321738.0,144.09,144.78,143.99,144.62,1321738.0
2024-07-31 12:50:00,144.59,144.99,144.11,144.42,1325828.0,144.59,144.99,144.11,144.42,1325828.0
2024-07-31 13:00:00,144.44,145.02,144.28,144.84,1114262.0,144.44,145.02,144.28,144.84,1114262.0
2024-07-31 13:10:00,144.85,145.27,144.76,144.85,1294782.0,144.85,145.27,144.76,144.85,1294782.0
2024-07-31 13:20:00,144.87,144.92,143.19,143.53,1898741.0,144.87,144.92,143.19,143.53,1898741.0
2024-07-31 13:30:00,143.53,143.53,142.35,142.72,2204221.0,143.53,143.53,142.35,142.72,2204221.0
2024-07-31 13:40:00,142.72,142.73,141.64,142.32,2541040.0,142.72,142.73,141.64,142.32,2541040.0
2024-07-31 13:50:00,142.32,142.67,142.14,142.54,1227456.0,142.32,142.67,142.14,142.54,1227456.0
2024-07-31 14:00:00,142.58,143.1,140.03,142.87,1876966.0,142.58,143.1,140.03,142.87,1876966.0
2024-07-31 14:10:00,142.86,143.43,142.1,143.4,1536175.0,142.86,143.43,142.1,143.4,1536175.0
2024-07-31 14:20:00,143.4,144.29,143.25,144.17,1916617.0,143.4,144.29,143.25,144.17,1916617.0
2024-07-31 14:30:00,144.17,144.89,143.84,144.4,2436204.0,144.17,144.89,143.84,144.4,2436204.0
2024-07-31 14:40:00,144.42,145.61,144.38,145.51,2431001.0,144.42,145.61,144.38,145.51,2431001.0
2024-07-31 14:50:00,145.5,145.6,144.15,144.98,1904803.0,145.5,145.6,144.15,144.98,1904803.0
2024-07-31 15:00:00,144.99,145.17,143.93,144.59,1655006.0,144.99,145.17,143.93,144.59,1655006.0
2024-07-31 15:10:00,144.59,144.94,142.96,143.12,2028017.0,144.59,144.94,142.96,143.12,2028017.0
2024-07-31 15:20:00,143.13,143.9,142.59,143.04,1979766.0,143.13,143.9,142.59,143.04,1979766.0
2024-07-31 15:30:00,143.06,144.25,142.93,143.99,1817288.0,143.06,144.25,142.93,143.99,1817288.0
2024-07-31 15:40:00,143.98,145.41,143.95,144.71,2338951.0,143.98,145.41,143.95,144.71,2338951.0
2024-07-31 15:50:00,144.7,145.04,143.61,144.53,3263233.0,144.7,145.04,143.61,144.53,3263233.0
2024-08-01 09:30:00,144.84,147.29,144.25,144.26,3613548.0,144.84,147.29,144.25,144.26,3613548.0
2024-08-01 09:40:00,144.26,145.39,143.56,143.72,2240829.0,144.26,145.39,143.56,143.72,2240829.0
2024-08-01 09:50:00,143.76,144.07,142.64,142.68,2183477.0,143.76,144.07,142.64,142.68,2183477.0
2024-08-01 10:00:00,142.65,142.82,140.36,140.84,3397742.0,142.65,142.82,140.36,140.84,3397742.0
2024-08-01 10:10:00,140.83,141.05,139.16,139.69,3465075.0,140.83,141.05,139.16,139.69,3465075.0
2024-08-01 10:20:00,139.71,140.37,138.83,138.83,2644730.0,139.71,140.37,138.83,138.83,2644730.0
2024-08-01 10:30:00,138.89,139.25,137.8,138.49,2976122.0,138.89,139.25,137.8,138.49,2976122.0
2024-08-01 10:40:00,138.51,138.55,136.91,137.13,2545770.0,138.51,138.55,136.91,137.13,2545770.0
2024-08-01 10:50:00,137.13,138.18,137.05,137.19,1917130.0,137.13,138.18,137.05,137.19,1917130.0
2024-08-01 11:00:00,137.2,137.33,136.32,136.51,2025448.0,137.2,137.33,136.32,136.51,2025448.0
2024-08-01 11:10:00,136.52,137.29,136.48,137.17,1695697.0,136.52,137.29,136.48,137.17,1695697.0
2024-08-01 11:20:00,137.2,137.63,136.67,137.47,1293217.0,137.2,137.63,136.67,137.47,1293217.0
2024-08-01 11:30:00,137.47,137.85,137.02,137.25,1515990.0,137.47,137.85,137.02,137.25,1515990.0
2024-08-01 11:40:00,137.23,137.23,136.09,136.64,1753029.0,137.23,137.23,136.09,136.64,1753029.0
2024-08-01 11:50:00,136.62,137.28,136.53,136.8,1069463.0,136.62,137.28,136.53,136.8,1069463.0
2024-08-01 12:00:00,136.84,137.8,136.51,137.21,1240412.0,136.84,137.8,136.51,137.21,1240412.0
2024-08-01 12:10:00,137.21,137.28,136.17,136.18,1304435.0,137.21,137.28,136.17,136.18,1304435.0
2024-08-01 12:20:00,136.18,136.34,135.82,136.22,1441930.0,136.18,136.34,135.82,136.22,1441930.0
2024-08-01 12:30:00,136.22,136.34,135.18,135.29,1431859.0,136.22,136.34,135.18,135.29,1431859.0
2024-08-01 12:40:00,135.28,136.18,135.09,136.03,1417624.0,135.28,136.18,135.09,136.03,1417624.0
2024-08-01 12:50:00,136.03,136.04,135.1,135.11,1252476.0,136.03,136.04,135.1,135.11,1252476.0
2024-08-01 13:00:00,135.12,135.4,134.65,134.86,1447477.0,135.12,135.4,134.65,134.86,1447477.0
2024-08-01 13:10:00,134.88,134.93,134.2,134.2,1223561.0,134.88,134.93,134.2,134.2,1223561.0
2024-08-01 13:20:00,134.2,134.48,133.89,134.03,1637091.0,134.2,134.48,133.89,134.03,1637091.0
2024-08-01 13:30:00,134.05,134.18,132.53,132.54,2013053.0,134.05,134.18,132.53,132.54,2013053.0
2024-08-01 13:40:00,132.57,132.9,132.3,132.51,1734862.0,132.57,132.9,132.3,132.51,1734862.0
2024-08-01 13:50:00,132.45,133.59,132.31,133.54,1404490.0,132.45,133.59,132.31,133.54,1404490.0
2024-08-01 14:00:00,133.52,133.69,132.67,132.69,1160777.0,133.52,133.69,132.67,132.69,1160777.0
2024-08-01 14:10:00,132.69,132.96,132.03,132.2,1147851.0,132.69,132.96,132.03,132.2,1147851.0
2024-08-01 14:20:00,132.22,132.65,131.71,132.17,1123752.0,132.22,132.65,131.71,132.17,1123752.0
2024-08-01 14:30:00,132.17,132.36,131.33,132.13,1283365.0,132.17,132.36,131.33,132.13,1283365.0
2024-08-01 14:40:00,132.11,132.43,131.02,131.14,1519647.0,132.11,132.43,131.02,131.14,1519647.0
2024-08-01 14:50:00,131.13,131.4,130.3,130.4,1793868.0,131.13,131.4,130.3,130.4,1793868.0
2024-08-01 15:00:00,130.39,131.19,130.24,130.42,1978580.0,130.39,131.19,130.24,130.42,1978580.0
2024-08-01 15:10:00,130.41,131.68,130.4,131.65,1861285.0,130.41,131.68,130.4,131.65,1861285.0
2024-08-01 15:20:00,131.66,131.98,131.22,131.94,1408619.0,131.66,131.98,131.22,131.94,1408619.0
2024-08-01 15:30:00,131.96,132.81,131.88,132.78,1939901.0,131.96,132.81,131.88,132.78,1939901.0
2024-08-01 15:40:00,132.78,132.85,131.71,132.75,1774927.0,132.78,132.85,131.71,132.75,1774927.0
2024-08-01 15:50:00,132.77,132.89,131.89,132.55,3211817.0,132.77,132.89,131.89,132.55,3211817.0
2024-08-02 09:30:00,133.5,137.1,133.09,136.85,6148977.0,133.5,137.1,133.09,136.85,6148977.0
2024-08-02 09:40:00,136.84,137.08,134.22,135.1,3212112.0,136.84,137.08,134.22,135.1,3212112.0
2024-08-02 09:50:00,135.1,136.9,135.04,135.75,2196306.0,135.1,136.9,135.04,135.75,2196306.0
2024-08-02 10:00:00,135.75,136.54,134.18,134.64,2046753.0,135.75,136.54,134.18,134.64,2046753.0
2024-08-02 10:10:00,134.61,134.99,132.61,133.56,2603160.0,134.61,134.99,132.61,133.56,2603160.0
2024-08-02 10:20:00,133.63,135.66,133.29,134.95,2464005.0,133.63,135.66,133.29,134.95,2464005.0
2024-08-02 10:30:00,134.97,135.19,133.41,133.42,1627282.0,134.97,135.19,133.41,133.42,1627282.0
2024-08-02 10:40:00,133.44,135.52,132.92,135.49,1430787.0,133.44,135.52,132.92,135.49,1430787.0
2024-08-02 10:50:00,135.46,135.82,133.78,134.15,1389093.0,135.46,135.82,133.78,134.15,1389093.0
2024-08-02 11:00:00,134.18,135.8,133.61,135.63,1456766.0,134.18,135.8,133.61,135.63,1456766.0
2024-08-02 11:10:00,135.64,136.78,135.41,135.73,1947498.0,135.64,136.78,135.41,135.73,1947498.0
2024-08-02 11:20:00,135.72,136.2,135.14,135.16,1141085.0,135.72,136.2,135.14,135.16,1141085.0
2024-08-02 11:30:00,135.15,136.32,135.02,135.69,1363102.0,135.15,136.32,135.02,135.69,1363102.0
2024-08-02 11:40:00,135.67,136.26,135.51,135.75,1045196.0,135.67,136.26,135.51,135.75,1045196.0
2024-08-02 11:50:00,135.72,136.25,135.29,135.75,1096093.0,135.72,136.25,135.29,135.75,1096093.0
2024-08-02 12:00:00,135.79,136.1,134.76,135.37,964742.0,135.79,136.1,134.76,135.37,964742.0
2024-08-02 12:10:00,135.38,135.57,134.77,135.53,961403.0,135.38,135.57,134.77,135.53,961403.0
2024-08-02 12:20:00,135.53,136.05,134.84,134.92,901183.0,135.53,136.05,134.84,134.92,901183.0
2024-08-02 12:30:00,134.93,134.99,133.85,134.06,975213.0,134.93,134.99,133.85,134.06,975213.0
2024-08-02 12:40:00,134.06,134.74,133.64,133.68,928622.0,134.06,134.74,133.64,133.68,928622.0
2024-08-02 12:50:00,133.65,133.7,132.62,133.27,1187101.0,133.65,133.7,132.62,133.27,1187101.0
2024-08-02 13:00:00,133.27,134.34,132.64,134.24,1180460.0,133.27,134.34,132.64,134.24,1180460.0
2024-08-02 13:10:00,134.27,134.67,133.73,134.06,965349.0,134.27,134.67,133.73,134.06,965349.0
2024-08-02 13:20:00,134.11,134.19,133.0,133.11,741341.0,134.11,134.19,133.0,133.11,741341.0
2024-08-02 13:30:00,133.08,133.35,132.34,132.49,1018250.0,133.08,133.35,132.34,132.49,1018250.0
2024-08-02 13:40:00,132.44,132.77,132.03,132.14,809990.0,132.44,132.77,132.03,132.14,809990.0
2024-08-02 13:50:00,132.17,132.53,131.82,132.5,975316.0,132.17,132.53,131.82,132.5,975316.0
2024-08-02 14:00:00,132.48,133.2,132.28,132.77,1138953.0,132.48,133.2,132.28,132.77,1138953.0
2024-08-02 14:10:00,132.75,133.1,132.53,132.99,742226.0,132.75,133.1,132.53,132.99,742226.0
2024-08-02 14:20:00,132.98,133.92,132.86,133.89,861929.0,132.98,133.92,132.86,133.89,861929.0
2024-08-02 14:30:00,133.88,134.13,133.01,133.01,844033.0,133.88,134.13,133.01,133.01,844033.0
2024-08-02 14:40:00,133.03,133.21,132.54,132.76,874178.0,133.03,133.21,132.54,132.76,874178.0
2024-08-02 14:50:00,132.77,133.38,132.63,132.76,848399.0,132.77,133.38,132.63,132.76,848399.0
2024-08-02 15:00:00,132.77,133.59,132.59,133.36,889914.0,132.77,133.59,132.59,133.36,889914.0
2024-08-02 15:10:00,133.37,133.74,133.05,133.1,792459.0,133.37,133.74,133.05,133.1,792459.0
2024-08-02 15:20:00,133.1,133.11,131.93,132.81,1442370.0,133.1,133.11,131.93,132.81,1442370.0
2024-08-02 15:30:00,132.8,133.22,131.86,131.91,1171642.0,132.8,133.22,131.86,131.91,1171642.0
2024-08-02 15:40:00,131.92,132.48,131.82,132.09,1212635.0,131.92,132.48,131.82,132.09,1212635.0
2024-08-02 15:50:00,132.08,132.79,131.33,132.52,3247664.0,132.08,132.79,131.33,132.52,3247664.0
2024-08-05 09:30:00,122.16,129.41,121.82,129.17,4500335.0,122.16,129.41,121.82,129.17,4500335.0
2024-08-05 09:40:00,129.17,130.81,126.93,130.44,2783046.0,129.17,130.81,126.93,130.44,2783046.0
2024-08-05 09:50:00,130.44,131.68,129.58,131.22,2174729.0,130.44,131.68,129.58,131.22,2174729.0
2024-08-05 10:00:00,131.22,133.93,131.22,132.09,2818083.0,131.22,133.93,131.22,132.09,2818083.0
2024-08-05 10:10:00,132.05,134.88,131.34,134.64,1915412.0,132.05,134.88,131.34,134.64,1915412.0
2024-08-05 10:20:00,134.61,134.61,132.04,132.04,1789198.0,134.61,134.61,132.04,132.04,1789198.0
2024-08-05 10:30:00,132.03,135.0,131.97,134.5,1463788.0,132.03,135.0,131.97,134.5,1463788.0
2024-08-05 10:40:00,134.43,135.34,133.54,134.11,1459142.0,134.43,135.34,133.54,134.11,1459142.0
2024-08-05 10:50:00,134.12,135.71,133.52,134.13,1443892.0,134.12,135.71,133.52,134.13,1443892.0
2024-08-05 11:00:00,134.14,135.46,133.05,134.81,1537018.0,134.14,135.46,133.05,134.81,1537018.0
2024-08-05 11:10:00,134.8,136.78,134.68,136.06,1713877.0,134.8,136.78,134.68,136.06,1713877.0
2024-08-05 11:20:00,136.08,136.98,135.45,135.75,1311122.0,136.08,136.98,135.45,135.75,1311122.0
2024-08-05 11:30:00,135.78,137.79,135.65,137.62,1479210.0,135.78,137.79,135.65,137.62,1479210.0
2024-08-05 11:40:00,137.62,137.88,136.25,136.27,1464147.0,137.62,137.88,136.25,136.27,1464147.0
2024-08-05 11:50:00,136.27,136.59,135.55,136.08,1058709.0,136.27,136.59,135.55,136.08,1058709.0
2024-08-05 12:00:00,136.06,136.96,135.65,136.35,887948.0,136.06,136.96,135.65,136.35,887948.0
2024-08-05 12:10:00,136.34,137.56,136.23,137.55,1006596.0,136.34,137.56,136.23,137.55,1006596.0
2024-08-05 12:20:00,137.55,139.14,136.93,139.06,1719999.0,137.55,139.14,136.93,139.06,1719999.0
2024-08-05 12:30:00,139.07,139.12,136.94,137.3,1455474.0,139.07,139.12,136.94,137.3,1455474.0
2024-08-05 12:40:00,137.34,138.13,136.63,136.86,962996.0,137.34,138.13,136.63,136.86,962996.0
2024-08-05 12:50:00,136.86,137.18,135.81,136.05,1082262.0,136.86,137.18,135.81,136.05,1082262.0
2024-08-05 13:00:00,136.0,136.86,135.9,136.36,864901.0,136.0,136.86,135.9,136.36,864901.0
2024-08-05 13:10:00,136.39,137.3,135.91,137.14,792987.0,136.39,137.3,135.91,137.14,792987.0
2024-08-05 13:20:00,137.11,137.72,136.38,136.6,809170.0,137.11,137.72,136.38,136.6,809170.0
2024-08-05 13:30:00,136.58,137.41,136.57,137.01,596591.0,136.58,137.41,136.57,137.01,596591.0
2024-08-05 13:40:00,137.01,137.69,136.29,136.38,763590.0,137.01,137.69,136.29,136.38,763590.0
2024-08-05 13:50:00,136.4,136.82,135.84,136.08,775786.0,136.4,136.82,135.84,136.08,775786.0
2024-08-05 14:00:00,136.05,136.23,134.82,135.18,1414168.0,136.05,136.23,134.82,135.18,1414168.0
2024-08-05 14:10:00,135.22,135.49,134.51,135.28,1004977.0,135.22,135.49,134.51,135.28,1004977.0
2024-08-05 14:20:00,135.27,135.75,134.88,135.64,750774.0,135.27,135.75,134.88,135.64,750774.0
2024-08-05 14:30:00,135.63,136.11,135.1,135.3,821558.0,135.63,136.11,135.1,135.3,821558.0
2024-08-05 14:40:00,135.3,135.66,134.45,134.57,950771.0,135.3,135.66,134.45,134.57,950771.0
2024-08-05 14:50:00,134.6,135.43,134.42,134.66,762554.0,134.6,135.43,134.42,134.66,762554.0
2024-08-05 15:00:00,134.67,135.68,134.57,134.68,932698.0,134.67,135.68,134.57,134.68,932698.0
2024-08-05 15:10:00,134.69,135.28,134.34,134.68,827915.0,134.69,135.28,134.34,134.68,827915.0
2024-08-05 15:20:00,134.71,135.46,134.63,135.36,819290.0,134.71,135.46,134.63,135.36,819290.0
2024-08-05 15:30:00,135.33,135.55,134.66,135.22,893313.0,135.33,135.55,134.66,135.22,893313.0
2024-08-05 15:40:00,135.22,135.42,134.4,135.1,1063313.0,135.22,135.42,134.4,135.1,1063313.0
2024-08-05 15:50:00,135.11,135.44,134.34,134.85,3065430.0,135.11,135.44,134.34,134.85,3065430.0
2024-08-06 09:30:00,135.08,136.44,131.36,132.13,3499066.0,135.08,136.44,131.36,132.13,3499066.0
2024-08-06 09:40:00,132.14,132.38,129.1,131.82,3618027.0,132.14,132.38,129.1,131.82,3618027.0
2024-08-06 09:50:00,131.81,133.18,130.92,132.66,2509457.0,131.81,133.18,130.92,132.66,2509457.0
2024-08-06 10:00:00,132.67,133.91,132.0,133.69,2091762.0,132.67,133.91,132.0,133.69,2091762.0
2024-08-06 10:10:00,133.7,133.74,131.8,132.68,1771649.0,133.7,133.74,131.8,132.68,1771649.0
2024-08-06 10:20:00,132.67,133.21,131.91,131.95,1568660.0,132.67,133.21,131.91,131.95,1568660.0
2024-08-06 10:30:00,131.95,132.93,131.35,132.39,1542086.0,131.95,132.93,131.35,132.39,1542086.0
2024-08-06 10:40:00,132.39,132.99,132.25,132.47,1364397.0,132.39,132.99,132.25,132.47,1364397.0
2024-08-06 10:50:00,132.45,132.71,132.1,132.52,1143310.0,132.45,132.71,132.1,132.52,1143310.0
2024-08-06 11:00:00,132.52,132.8,131.67,132.29,1300751.0,132.52,132.8,131.67,132.29,1300751.0
2024-08-06 11:10:00,132.31,132.44,131.0,131.44,1334853.0,132.31,132.44,131.0,131.44,1334853.0
2024-08-06 11:20:00,131.44,131.89,130.78,130.8,1024928.0,131.44,131.89,130.78,130.8,1024928.0
2024-08-06 11:30:00,130.84,131.66,130.77,131.11,1129208.0,130.84,131.66,130.77,131.11,1129208.0
2024-08-06 11:40:00,131.14,131.91,130.75,131.91,1047228.0,131.14,131.91,130.75,131.91,1047228.0
2024-08-06 11:50:00,131.9,132.11,131.61,132.03,801334.0,131.9,132.11,131.61,132.03,801334.0
2024-08-06 12:00:00,132.06,132.36,131.61,131.89,815791.0,132.06,132.36,131.61,131.89,815791.0
2024-08-06 12:10:00,131.9,132.38,131.76,132.28,721008.0,131.9,132.38,131.76,132.28,721008.0
2024-08-06 12:20:00,132.27,132.45,131.66,131.97,761409.0,132.27,132.45,131.66,131.97,761409.0
2024-08-06 12:30:00,132.0,132.3,131.75,132.19,717807.0,132.0,132.3,131.75,132.19,717807.0
2024-08-06 12:40:00,132.23,132.68,132.03,132.62,739457.0,132.23,132.68,132.03,132.62,739457.0
2024-08-06 12:50:00,132.64,133.72,132.63,133.56,1171383.0,132.64,133.72,132.63,133.56,1171383.0
2024-08-06 13:00:00,133.56,134.21,133.25,133.69,965361.0,133.56,134.21,133.25,133.69,965361.0
2024-08-06 13:10:00,133.7,133.74,133.12,133.45,659102.0,133.7,133.74,133.12,133.45,659102.0
2024-08-06 13:20:00,133.45,133.53,133.01,133.47,685220.0,133.45,133.53,133.01,133.47,685220.0
2024-08-06 13:30:00,133.47,133.56,133.02,133.19,506281.0,133.47,133.56,133.02,133.19,506281.0
2024-08-06 13:40:00,133.16,133.39,132.9,133.2,582650.0,133.16,133.39,132.9,133.2,582650.0
2024-08-06 13:50:00,133.21,133.51,132.87,132.9,548164.0,133.21,133.51,132.87,132.9,548164.0
2024-08-06 14:00:00,132.92,132.95,131.74,131.94,1224683.0,132.92,132.95,131.74,131.94,1224683.0
2024-08-06 14:10:00,131.96,132.24,131.75,132.09,921023.0,131.96,132.24,131.75,132.09,921023.0
2024-08-06 14:20:00,132.07,132.67,132.01,132.64,919766.0,132.07,132.67,132.01,132.64,919766.0
2024-08-06 14:30:00,132.64,132.67,132.38,132.44,644116.0,132.64,132.67,132.38,132.44,644116.0
2024-08-06 14:40:00,132.44,132.65,132.25,132.53,736222.0,132.44,132.65,132.25,132.53,736222.0
2024-08-06 14:50:00,132.52,132.74,131.73,131.73,927528.0,132.52,132.74,131.73,131.73,927528.0
2024-08-06 15:00:00,131.76,131.86,130.51,130.85,1300944.0,131.76,131.86,130.51,130.85,1300944.0
2024-08-06 15:10:00,130.85,131.17,130.14,130.72,1214410.0,130.85,131.17,130.14,130.72,1214410.0
2024-08-06 15:20:00,130.75,131.59,130.6,131.36,1121189.0,130.75,131.59,130.6,131.36,1121189.0
2024-08-06 15:30:00,131.37,131.75,131.13,131.23,1029096.0,131.37,131.75,131.13,131.23,1029096.0
2024-08-06 15:40:00,131.26,131.63,130.79,130.82,1123293.0,131.26,131.63,130.79,130.82,1123293.0
2024-08-06 15:50:00,130.8,131.34,129.93,130.14,2620530.0,130.8,131.34,129.93,130.14,2620530.0
2024-08-07 09:30:00,133.83,134.71,133.09,134.32,2964465.0,133.83,134.71,133.09,134.32,2964465.0
2024-08-07 09:40:00,134.31,135.78,134.07,135.65,2584888.0,134.31,135.78,134.07,135.65,2584888.0
2024-08-07 09:50:00,135.64,136.24,133.92,134.33,2383282.0,135.64,136.24,133.92,134.33,2383282.0
2024-08-07 10:00:00,134.35,136.05,134.14,135.99,2038769.0,134.35,136.05,134.14,135.99,2038769.0
2024-08-07 10:10:00,135.97,136.03,134.22,134.41,1760304.0,135.97,136.03,134.22,134.41,1760304.0
2024-08-07 10:20:00,134.45,135.5,133.22,133.64,1597335.0,134.45,135.5,133.22,133.64,1597335.0
2024-08-07 10:30:00,133.69,134.38,133.45,133.6,1030486.0,133.69,134.38,133.45,133.6,1030486.0
2024-08-07 10:40:00,133.67,134.74,133.32,134.69,1006888.0,133.67,134.74,133.32,134.69,1006888.0
2024-08-07 10:50:00,134.68,134.99,134.32,134.91,883855.0,134.68,134.99,134.32,134.91,883855.0
2024-08-07 11:00:00,134.92,135.8,134.69,135.5,1073592.0,134.92,135.8,134.69,135.5,1073592.0
2024-08-07 11:10:00,135.5,135.55,134.44,134.75,811011.0,135.5,135.55,134.44,134.75,811011.0
2024-08-07 11:20:00,134.73,135.02,134.39,134.62,758822.0,134.73,135.02,134.39,134.62,758822.0
2024-08-07 11:30:00,134.65,134.9,134.31,134.49,670408.0,134.65,134.9,134.31,134.49,670408.0
2024-08-07 11:40:00,134.5,134.5,132.81,133.13,1228031.0,134.5,134.5,132.81,133.13,1228031.0
2024-08-07 11:50:00,133.13,133.55,132.96,133.39,699728.0,133.13,133.55,132.96,133.39,699728.0
2024-08-07 12:00:00,133.44,133.45,131.95,132.52,1057634.0,133.44,133.45,131.95,132.52,1057634.0
2024-08-07 12:10:00,132.49,133.31,132.31,132.78,831454.0,132.49,133.31,132.31,132.78,831454.0
2024-08-07 12:20:00,132.81,133.81,132.72,133.5,739204.0,132.81,133.81,132.72,133.5,739204.0
2024-08-07 12:30:00,133.52,133.79,133.25,133.32,398046.0,133.52,133.79,133.25,133.32,398046.0
2024-08-07 12:40:00,133.33,133.65,132.37,132.48,639005.0,133.33,133.65,132.37,132.48,639005.0
2024-08-07 12:50:00,132.5,132.89,132.22,132.52,527642.0,132.5,132.89,132.22,132.52,527642.0
2024-08-07 13:00:00,132.48,132.77,131.9,131.95,560745.0,132.48,132.77,131.9,131.95,560745.0
2024-08-07 13:10:00,131.94,132.13,131.05,131.19,823420.0,131.94,132.13,131.05,131.19,823420.0
2024-08-07 13:20:00,131.2,132.08,131.1,131.42,674250.0,131.2,132.08,131.1,131.42,674250.0
2024-08-07 13:30:00,131.39,132.43,131.34,132.02,614875.0,131.39,132.43,131.34,132.02,614875.0
2024-08-07 13:40:00,132.01,132.21,131.12,131.19,545087.0,132.01,132.21,131.12,131.19,545087.0
2024-08-07 13:50:00,131.18,131.48,130.82,131.2,666121.0,131.18,131.48,130.82,131.2,666121.0
2024-08-07 14:00:00,131.18,131.41,130.48,130.55,662909.0,131.18,131.41,130.48,130.55,662909.0
2024-08-07 14:10:00,130.55,130.68,129.45,129.59,997199.0,130.55,130.68,129.45,129.59,997199.0
2024-08-07 14:20:00,129.56,130.89,129.48,130.37,730930.0,129.56,130.89,129.48,130.37,730930.0
2024-08-07 14:30:00,130.34,130.37,129.75,130.23,829457.0,130.34,130.37,129.75,130.23,829457.0
2024-08-07 14:40:00,130.23,130.78,129.84,130.27,672654.0,130.23,130.78,129.84,130.27,672654.0
2024-08-07 14:50:00,130.29,131.05,130.12,130.62,759512.0,130.29,131.05,130.12,130.62,759512.0
2024-08-07 15:00:00,130.62,131.75,130.47,131.34,815514.0,130.62,131.75,130.47,131.34,815514.0
2024-08-07 15:10:00,131.32,131.52,130.75,131.19,684948.0,131.32,131.52,130.75,131.19,684948.0
2024-08-07 15:20:00,131.21,131.54,130.27,130.63,679430.0,131.21,131.54,130.27,130.63,679430.0
2024-08-07 15:30:00,130.64,130.75,130.11,130.34,806465.0,130.64,130.75,130.11,130.34,806465.0
2024-08-07 15:40:00,130.36,130.43,129.85,130.13,908772.0,130.36,130.43,129.85,130.13,908772.0
2024-08-07 15:50:00,130.14,130.19,128.37,128.67,2008719.0,130.14,130.19,128.37,128.67,2008719.0
2024-08-08 09:30:00,131.97,132.25,129.66,129.82,2251063.0,131.97,132.25,129.66,129.82,2251063.0
2024-08-08 09:40:00,129.81,130.72,129.11,129.63,1422801.0,129.81,130.72,129.11,129.63,1422801.0
2024-08-08 09:50:00,129.66,131.44,128.94,131.39,1419123.0,129.66,131.44,128.94,131.39,1419123.0
2024-08-08 10:00:00,131.35,132.56,131.12,132.54,1796543.0,131.35,132.56,131.12,132.54,1796543.0
2024-08-08 10:10:00,132.54,133.22,131.89,132.52,1406367.0,132.54,133.22,131.89,132.52,1406367.0
2024-08-08 10:20:00,132.55,133.67,132.25,133.52,1297685.0,132.55,133.67,132.25,133.52,1297685.0
2024-08-08 10:30:00,133.54,133.81,132.96,133.63,1244303.0,133.54,133.81,132.96,133.63,1244303.0
2024-08-08 10:40:00,133.64,134.26,133.36,134.25,1258967.0,133.64,134.26,133.36,134.25,1258967.0
2024-08-08 10:50:00,134.21,135.06,133.86,135.0,1496142.0,134.21,135.06,133.86,135.0,1496142.0
2024-08-08 11:00:00,134.99,135.02,134.26,134.34,958274.0,134.99,135.02,134.26,134.34,958274.0
2024-08-08 11:10:00,134.37,134.38,133.48,133.56,1103454.0,134.37,134.38,133.48,133.56,1103454.0
2024-08-08 11:20:00,133.58,134.5,133.57,134.15,915252.0,133.58,134.5,133.57,134.15,915252.0
2024-08-08 11:30:00,134.17,134.8,134.11,134.17,756303.0,134.17,134.8,134.11,134.17,756303.0
2024-08-08 11:40:00,134.17,134.5,133.95,134.06,563016.0,134.17,134.5,133.95,134.06,563016.0
2024-08-08 11:50:00,134.05,134.98,134.03,134.8,629204.0,134.05,134.98,134.03,134.8,629204.0
2024-08-08 12:00:00,134.78,135.5,134.67,135.08,1026372.0,134.78,135.5,134.67,135.08,1026372.0
2024-08-08 12:10:00,135.09,135.25,134.45,134.55,683078.0,135.09,135.25,134.45,134.55,683078.0
2024-08-08 12:20:00,134.56,135.0,134.53,134.68,465299.0,134.56,135.0,134.53,134.68,465299.0
2024-08-08 12:30:00,134.68,134.7,134.01,134.26,593555.0,134.68,134.7,134.01,134.26,593555.0
2024-08-08 12:40:00,134.25,134.92,134.04,134.89,540808.0,134.25,134.92,134.04,134.89,540808.0
2024-08-08 12:50:00,134.87,135.08,134.51,134.71,594752.0,134.87,135.08,134.51,134.71,594752.0
2024-08-08 13:00:00,134.78,134.95,134.12,134.67,635549.0,134.78,134.95,134.12,134.67,635549.0
2024-08-08 13:10:00,134.63,135.11,134.6,135.11,483033.0,134.63,135.11,134.6,135.11,483033.0
2024-08-08 13:20:00,135.08,135.69,134.88,135.65,565765.0,135.08,135.69,134.88,135.65,565765.0
2024-08-08 13:30:00,135.66,135.93,135.56,135.75,684458.0,135.66,135.93,135.56,135.75,684458.0
2024-08-08 13:40:00,135.74,136.13,135.49,136.12,665846.0,135.74,136.13,135.49,136.12,665846.0
2024-08-08 13:50:00,136.11,136.34,135.7,135.83,548548.0,136.11,136.34,135.7,135.83,548548.0
2024-08-08 14:00:00,135.82,136.29,135.71,136.01,508308.0,135.82,136.29,135.71,136.01,508308.0
2024-08-08 14:10:00,136.03,136.23,135.9,136.06,377985.0,136.03,136.23,135.9,136.06,377985.0
2024-08-08 14:20:00,136.07,136.22,135.46,135.59,551911.0,136.07,136.22,135.46,135.59,551911.0
2024-08-08 14:30:00,135.61,135.96,135.43,135.45,485053.0,135.61,135.96,135.43,135.45,485053.0
2024-08-08 14:40:00,135.46,135.55,135.09,135.45,550536.0,135.46,135.55,135.09,135.45,550536.0
2024-08-08 14:50:00,135.47,135.67,135.28,135.43,417067.0,135.47,135.67,135.28,135.43,417067.0
2024-08-08 15:00:00,135.42,135.42,134.64,135.23,727907.0,135.42,135.42,134.64,135.23,727907.0
2024-08-08 15:10:00,135.23,135.57,135.17,135.35,491726.0,135.23,135.57,135.17,135.35,491726.0
2024-08-08 15:20:00,135.35,135.9,135.07,135.08,725047.0,135.35,135.9,135.07,135.08,725047.0
2024-08-08 15:30:00,135.09,135.57,134.9,135.48,842238.0,135.09,135.57,134.9,135.48,842238.0
2024-08-08 15:40:00,135.48,136.13,135.44,135.85,884136.0,135.48,136.13,135.44,135.85,884136.0
2024-08-08 15:50:00,135.9,136.48,135.39,136.4,1987439.0,135.9,136.48,135.39,136.4,1987439.0
2024-08-09 09:30:00,134.69,135.5,133.71,135.47,2479342.0,134.69,135.5,133.71,135.47,2479342.0
2024-08-09 09:40:00,135.47,135.48,133.02,133.15,2268913.0,135.47,135.48,133.02,133.15,2268913.0
2024-08-09 09:50:00,133.14,133.56,132.51,132.92,2227151.0,133.14,133.56,132.51,132.92,2227151.0
2024-08-09 10:00:00,132.94,134.21,132.54,133.87,1555279.0,132.94,134.21,132.54,133.87,1555279.0
2024-08-09 10:10:00,133.9,134.68,133.85,134.16,1159938.0,133.9,134.68,133.85,134.16,1159938.0
2024-08-09 10:20:00,134.16,134.48,133.12,133.14,1036275.0,134.16,134.48,133.12,133.14,1036275.0
2024-08-09 10:30:00,133.17,133.2,132.44,132.7,1154184.0,133.17,133.2,132.44,132.7,1154184.0
2024-08-09 10:40:00,132.72,133.63,132.71,133.36,1008333.0,132.72,133.63,132.71,133.36,1008333.0
2024-08-09 10:50:00,133.35,134.37,133.13,133.26,1280678.0,133.35,134.37,133.13,133.26,1280678.0
2024-08-09 11:00:00,133.28,133.96,133.09,133.57,1164989.0,133.28,133.96,133.09,133.57,1164989.0
2024-08-09 11:10:00,133.58,134.3,133.37,134.23,695036.0,133.58,134.3,133.37,134.23,695036.0
2024-08-09 11:20:00,134.23,134.39,133.62,133.64,848890.0,134.23,134.39,133.62,133.64,848890.0
2024-08-09 11:30:00,133.66,134.19,133.52,133.64,704039.0,133.66,134.19,133.52,133.64,704039.0
2024-08-09 11:40:00,133.64,133.79,133.26,133.7,672681.0,133.64,133.79,133.26,133.7,672681.0
2024-08-09 11:50:00,133.71,133.85,132.88,133.05,691462.0,133.71,133.85,132.88,133.05,691462.0
2024-08-09 12:00:00,133.04,133.24,132.82,132.94,527160.0,133.04,133.24,132.82,132.94,527160.0
2024-08-09 12:10:00,132.92,133.4,132.72,133.38,596116.0,132.92,133.4,132.72,133.38,596116.0
2024-08-09 12:20:00,133.39,133.82,133.2,133.7,528040.0,133.39,133.82,133.2,133.7,528040.0
2024-08-09 12:30:00,133.69,134.37,133.68,134.24,871671.0,133.69,134.37,133.68,134.24,871671.0
2024-08-09 12:40:00,134.22,134.27,133.72,134.06,541516.0,134.22,134.27,133.72,134.06,541516.0
2024-08-09 12:50:00,134.07,134.24,133.93,134.15,430391.0,134.07,134.24,133.93,134.15,430391.0
2024-08-09 13:00:00,134.17,134.24,133.95,134.19,363653.0,134.17,134.24,133.95,134.19,363653.0
2024-08-09 13:10:00,134.18,134.92,134.14,134.81,740282.0,134.18,134.92,134.14,134.81,740282.0
2024-08-09 13:20:00,134.83,135.25,134.52,135.24,605296.0,134.83,135.25,134.52,135.24,605296.0
2024-08-09 13:30:00,135.26,135.45,134.91,135.07,680017.0,135.26,135.45,134.91,135.07,680017.0
2024-08-09 13:40:00,135.09,135.17,134.71,134.83,426526.0,135.09,135.17,134.71,134.83,426526.0
2024-08-09 13:50:00,134.83,135.06,134.53,134.9,459457.0,134.83,135.06,134.53,134.9,459457.0
2024-08-09 14:00:00,134.89,135.24,134.85,135.18,456194.0,134.89,135.24,134.85,135.18,456194.0
2024-08-09 14:10:00,135.19,135.2,134.48,134.82,518424.0,135.19,135.2,134.48,134.82,518424.0
2024-08-09 14:20:00,134.82,134.97,134.6,134.8,353270.0,134.82,134.97,134.6,134.8,353270.0
2024-08-09 14:30:00,134.79,135.01,134.67,134.97,336281.0,134.79,135.01,134.67,134.97,336281.0
2024-08-09 14:40:00,134.97,135.14,134.7,134.7,364639.0,134.97,135.14,134.7,134.7,364639.0
2024-08-09 14:50:00,134.71,134.8,134.48,134.69,409758.0,134.71,134.8,134.48,134.69,409758.0
2024-08-09 15:00:00,134.68,134.92,134.29,134.88,498610.0,134.68,134.92,134.29,134.88,498610.0
2024-08-09 15:10:00,134.88,135.15,134.77,135.12,446128.0,134.88,135.15,134.77,135.12,446128.0
2024-08-09 15:20:00,135.11,135.14,134.57,134.83,469741.0,135.11,135.14,134.57,134.83,469741.0
2024-08-09 15:30:00,134.83,135.13,134.77,134.82,489774.0,134.83,135.13,134.77,134.82,489774.0
2024-08-09 15:40:00,134.81,135.11,134.74,134.93,468793.0,134.81,135.11,134.74,134.93,468793.0
2024-08-09 15:50:00,134.92,135.08,134.05,134.28,1436260.0,134.92,135.08,134.05,134.28,1436260.0
2024-08-12 09:30:00,134.44,135.77,134.0,135.36,2069810.0,134.44,135.77,134.0,135.36,2069810.0
2024-08-12 09:40:00,135.36,135.41,133.23,133.73,1563906.0,135.36,135.41,133.23,133.73,1563906.0
2024-08-12 09:50:00,133.74,135.12,133.74,135.1,1628585.0,133.74,135.12,133.74,135.1,1628585.0
2024-08-12 10:00:00,135.15,137.01,135.01,136.35,2444592.0,135.15,137.01,135.01,136.35,2444592.0
2024-08-12 10:10:00,136.35,137.6,136.1,137.05,1958411.0,136.35,137.6,136.1,137.05,1958411.0
2024-08-12 10:20:00,137.03,137.71,136.82,136.88,1303376.0,137.03,137.71,136.82,136.88,1303376.0
2024-08-12 10:30:00,136.94,137.97,136.74,137.59,1333092.0,136.94,137.97,136.74,137.59,1333092.0
2024-08-12 10:40:00,137.58,137.77,136.71,137.31,1085139.0,137.58,137.77,136.71,137.31,1085139.0
2024-08-12 10:50:00,137.29,137.59,136.92,137.19,753735.0,137.29,137.59,136.92,137.19,753735.0
2024-08-12 11:00:00,137.22,137.99,136.92,137.32,913327.0,137.22,137.99,136.92,137.32,913327.0
2024-08-12 11:10:00,137.31,137.75,137.21,137.32,579381.0,137.31,137.75,137.21,137.32,579381.0
2024-08-12 11:20:00,137.33,137.39,135.31,135.85,1494975.0,137.33,137.39,135.31,135.85,1494975.0
2024-08-12 11:30:00,135.82,136.52,135.21,136.45,1237596.0,135.82,136.52,135.21,136.45,1237596.0
2024-08-12 11:40:00,136.48,136.59,136.06,136.47,652711.0,136.48,136.59,136.06,136.47,652711.0
2024-08-12 11:50:00,136.46,137.17,136.41,137.04,673940.0,136.46,137.17,136.41,137.04,673940.0
2024-08-12 12:00:00,137.03,137.09,136.52,136.88,624345.0,137.03,137.09,136.52,136.88,624345.0
2024-08-12 12:10:00,136.87,136.91,136.4,136.73,421613.0,136.87,136.91,136.4,136.73,421613.0
2024-08-12 12:20:00,136.74,137.11,136.63,136.88,463979.0,136.74,137.11,136.63,136.88,463979.0
2024-08-12 12:30:00,136.88,137.37,136.82,137.34,507054.0,136.88,137.37,136.82,137.34,507054.0
2024-08-12 12:40:00,137.35,137.49,136.93,137.42,486442.0,137.35,137.49,136.93,137.42,486442.0
2024-08-12 12:50:00,137.41,137.41,136.22,136.22,752706.0,137.41,137.41,136.22,136.22,752706.0
2024-08-12 13:00:00,136.24,136.66,136.0,136.6,882753.0,136.24,136.66,136.0,136.6,882753.0
2024-08-12 13:10:00,136.54,136.7,136.16,136.65,590668.0,136.54,136.7,136.16,136.65,590668.0
2024-08-12 13:20:00,136.64,136.96,136.27,136.42,606926.0,136.64,136.96,136.27,136.42,606926.0
2024-08-12 13:30:00,136.41,136.62,136.26,136.37,446652.0,136.41,136.62,136.26,136.37,446652.0
2024-08-12 13:40:00,136.37,136.46,135.93,136.02,613531.0,136.37,136.46,135.93,136.02,613531.0
2024-08-12 13:50:00,136.04,136.57,135.75,136.53,611438.0,136.04,136.57,135.75,136.53,611438.0
2024-08-12 14:00:00,136.53,136.65,136.13,136.28,373139.0,136.53,136.65,136.13,136.28,373139.0
2024-08-12 14:10:00,136.26,136.58,136.16,136.48,318135.0,136.26,136.58,136.16,136.48,318135.0
2024-08-12 14:20:00,136.46,136.83,136.44,136.69,305283.0,136.46,136.83,136.44,136.69,305283.0
2024-08-12 14:30:00,136.67,136.89,136.39,136.74,422214.0,136.67,136.89,136.39,136.74,422214.0
2024-08-12 14:40:00,136.72,136.75,136.48,136.66,304431.0,136.72,136.75,136.48,136.66,304431.0
2024-08-12 14:50:00,136.63,136.86,136.51,136.83,322426.0,136.63,136.86,136.51,136.83,322426.0
2024-08-12 15:00:00,136.8,136.86,136.29,136.4,339910.0,136.8,136.86,136.29,136.4,339910.0
2024-08-12 15:10:00,136.4,136.62,136.34,136.49,328615.0,136.4,136.62,136.34,136.49,328615.0
2024-08-12 15:20:00,136.5,136.8,136.41,136.62,342593.0,136.5,136.8,136.41,136.62,342593.0
2024-08-12 15:30:00,136.61,137.15,136.35,136.44,624856.0,136.61,137.15,136.35,136.44,624856.0
2024-08-12 15:40:00,136.43,136.71,136.29,136.39,607058.0,136.43,136.71,136.29,136.39,607058.0
2024-08-12 15:50:00,136.33,136.81,136.16,136.79,1223194.0,136.33,136.81,136.16,136.79,1223194.0
2024-08-13 09:30:00,138.01,139.51,137.52,138.5,2718368.0,138.01,139.51,137.52,138.5,2718368.0
2024-08-13 09:40:00,138.54,139.6,138.04,139.56,1714474.0,138.54,139.6,138.04,139.56,1714474.0
2024-08-13 09:50:00,139.6,140.7,139.4,140.07,2443342.0,139.6,140.7,139.4,140.07,2443342.0
2024-08-13 10:00:00,140.06,140.49,139.64,139.77,1237934.0,140.06,140.49,139.64,139.77,1237934.0
2024-08-13 10:10:00,139.78,140.41,139.59,139.82,994294.0,139.78,140.41,139.59,139.82,994294.0
2024-08-13 10:20:00,139.83,139.98,139.47,139.92,601965.0,139.83,139.98,139.47,139.92,601965.0
2024-08-13 10:30:00,139.91,140.47,139.29,140.13,1172397.0,139.91,140.47,139.29,140.13,1172397.0
2024-08-13 10:40:00,140.09,140.37,139.75,139.94,847942.0,140.09,140.37,139.75,139.94,847942.0
2024-08-13 10:50:00,139.95,139.98,139.4,139.61,1042496.0,139.95,139.98,139.4,139.61,1042496.0
2024-08-13 11:00:00,139.62,139.66,139.21,139.34,939050.0,139.62,139.66,139.21,139.34,939050.0
2024-08-13 11:10:00,139.33,139.78,139.1,139.31,906106.0,139.33,139.78,139.1,139.31,906106.0
2024-08-13 11:20:00,139.3,140.17,139.29,139.83,1072956.0,139.3,140.17,139.29,139.83,1072956.0
2024-08-13 11:30:00,139.82,140.49,139.76,140.42,697944.0,139.82,140.49,139.76,140.42,697944.0
2024-08-13 11:40:00,140.43,140.5,139.99,140.24,671227.0,140.43,140.5,139.99,140.24,671227.0
2024-08-13 11:50:00,140.23,140.7,140.21,140.28,786695.0,140.23,140.7,140.21,140.28,786695.0
2024-08-13 12:00:00,140.27,140.4,139.68,139.93,865861.0,140.27,140.4,139.68,139.93,865861.0
2024-08-13 12:10:00,139.94,140.0,139.78,139.85,541670.0,139.94,140.0,139.78,139.85,541670.0
2024-08-13 12:20:00,139.85,139.94,139.61,139.88,611810.0,139.85,139.94,139.61,139.88,611810.0
2024-08-13 12:30:00,139.89,139.89,139.44,139.56,653609.0,139.89,139.89,139.44,139.56,653609.0
2024-08-13 12:40:00,139.56,140.04,139.46,140.03,599739.0,139.56,140.04,139.46,140.03,599739.0
2024-08-13 12:50:00,140.04,140.4,139.9,140.4,621541.0,140.04,140.4,139.9,140.4,621541.0
2024-08-13 13:00:00,140.4,140.63,140.28,140.51,693920.0,140.4,140.63,140.28,140.51,693920.0
2024-08-13 13:10:00,140.5,141.0,140.41,140.93,694885.0,140.5,141.0,140.41,140.93,694885.0
2024-08-13 13:20:00,140.93,140.93,140.46,140.67,501411.0,140.93,140.93,140.46,140.67,501411.0
2024-08-13 13:30:00,140.68,140.77,140.39,140.59,323090.0,140.68,140.77,140.39,140.59,323090.0
2024-08-13 13:40:00,140.62,140.86,139.82,140.07,614803.0,140.62,140.86,139.82,140.07,614803.0
2024-08-13 13:50:00,140.06,140.68,139.89,140.67,529819.0,140.06,140.68,139.89,140.67,529819.0
2024-08-13 14:00:00,140.65,140.75,140.34,140.74,320283.0,140.65,140.75,140.34,140.74,320283.0
2024-08-13 14:10:00,140.73,140.9,140.32,140.45,513478.0,140.73,140.9,140.32,140.45,513478.0
2024-08-13 14:20:00,140.44,140.85,140.41,140.85,311799.0,140.44,140.85,140.41,140.85,311799.0
2024-08-13 14:30:00,140.84,140.85,140.56,140.7,337863.0,140.84,140.85,140.56,140.7,337863.0
2024-08-13 14:40:00,140.71,140.76,140.48,140.65,267400.0,140.71,140.76,140.48,140.65,267400.0
2024-08-13 14:50:00,140.66,140.8,140.55,140.61,296385.0,140.66,140.8,140.55,140.61,296385.0
2024-08-13 15:00:00,140.6,140.63,140.18,140.22,404955.0,140.6,140.63,140.18,140.22,404955.0
2024-08-13 15:10:00,140.24,140.44,140.06,140.23,471986.0,140.24,140.44,140.06,140.23,471986.0
2024-08-13 15:20:00,140.24,140.48,140.02,140.44,364115.0,140.24,140.48,140.02,140.44,364115.0
2024-08-13 15:30:00,140.46,140.86,140.42,140.61,652031.0,140.46,140.86,140.42,140.61,652031.0
2024-08-13 15:40:00,140.61,141.04,140.52,140.95,924353.0,140.61,141.04,140.52,140.95,924353.0
2024-08-13 15:50:00,140.95,141.19,140.31,141.18,1888263.0,140.95,141.19,140.31,141.18,1888263.0
2024-08-14 09:30:00,143.0,143.25,140.65,141.05,2349902.0,143.0,143.25,140.65,141.05,2349902.0
2024-08-14 09:40:00,141.04,141.2,139.27,139.74,2030822.0,141.04,141.2,139.27,139.74,2030822.0
2024-08-14 09:50:00,139.74,140.19,138.7,139.22,1500246.0,139.74,140.19,138.7,139.22,1500246.0
2024-08-14 10:00:00,139.28,139.88,138.42,139.41,1603821.0,139.28,139.88,138.42,139.41,1603821.0
2024-08-14 10:10:00,139.41,139.51,138.12,138.7,1080660.0,139.41,139.51,138.12,138.7,1080660.0
2024-08-14 10:20:00,138.67,138.98,138.28,138.93,884302.0,138.67,138.98,138.28,138.93,884302.0
2024-08-14 10:30:00,138.94,139.04,137.64,138.74,1095974.0,138.94,139.04,137.64,138.74,1095974.0
2024-08-14 10:40:00,138.73,140.1,138.73,140.07,1224274.0,138.73,140.1,138.73,140.07,1224274.0
2024-08-14 10:50:00,140.05,140.25,139.47,139.98,1198048.0,140.05,140.25,139.47,139.98,1198048.0
2024-08-14 11:00:00,139.98,140.14,139.6,139.68,642848.0,139.98,140.14,139.6,139.68,642848.0
2024-08-14 11:10:00,139.7,140.29,139.7,139.94,735960.0,139.7,140.29,139.7,139.94,735960.0
2024-08-14 11:20:00,139.9,140.08,139.62,140.02,502873.0,139.9,140.08,139.62,140.02,502873.0
2024-08-14 11:30:00,140.01,140.61,139.97,140.33,677731.0,140.01,140.61,139.97,140.33,677731.0
2024-08-14 11:40:00,140.34,140.45,140.04,140.13,380297.0,140.34,140.45,140.04,140.13,380297.0
2024-08-14 11:50:00,140.13,140.67,140.05,140.58,447984.0,140.13,140.67,140.05,140.58,447984.0
2024-08-14 12:00:00,140.59,140.77,140.41,140.43,509975.0,140.59,140.77,140.41,140.43,509975.0
2024-08-14 12:10:00,140.44,140.45,139.85,139.94,610733.0,140.44,140.45,139.85,139.94,610733.0
2024-08-14 12:20:00,139.94,140.14,139.25,139.25,760801.0,139.94,140.14,139.25,139.25,760801.0
2024-08-14 12:30:00,139.25,139.54,139.12,139.39,583347.0,139.25,139.54,139.12,139.39,583347.0
2024-08-14 12:40:00,139.42,139.43,138.79,139.1,575430.0,139.42,139.43,138.79,139.1,575430.0
2024-08-14 12:50:00,139.09,139.4,139.05,139.24,358259.0,139.09,139.4,139.05,139.24,358259.0
2024-08-14 13:00:00,139.25,139.74,139.17,139.59,379163.0,139.25,139.74,139.17,139.59,379163.0
2024-08-14 13:10:00,139.58,139.66,139.18,139.61,330952.0,139.58,139.66,139.18,139.61,330952.0
2024-08-14 13:20:00,139.61,139.77,139.47,139.73,358149.0,139.61,139.77,139.47,139.73,358149.0
2024-08-14 13:30:00,139.73,139.86,139.46,139.47,293778.0,139.73,139.86,139.46,139.47,293778.0
2024-08-14 13:40:00,139.48,139.75,139.24,139.7,355124.0,139.48,139.75,139.24,139.7,355124.0
2024-08-14 13:50:00,139.69,139.93,139.59,139.69,312983.0,139.69,139.93,139.59,139.69,312983.0
2024-08-14 14:00:00,139.68,139.9,139.44,139.75,381399.0,139.68,139.9,139.44,139.75,381399.0
2024-08-14 14:10:00,139.73,139.84,139.63,139.7,245552.0,139.73,139.84,139.63,139.7,245552.0
2024-08-14 14:20:00,139.69,140.0,139.69,139.88,316664.0,139.69,140.0,139.69,139.88,316664.0
2024-08-14 14:30:00,139.84,139.96,139.65,139.86,262000.0,139.84,139.96,139.65,139.86,262000.0
2024-08-14 14:40:00,139.89,139.9,139.67,139.75,219572.0,139.89,139.9,139.67,139.75,219572.0
2024-08-14 14:50:00,139.75,140.35,139.67,140.34,412706.0,139.75,140.35,139.67,140.34,412706.0
2024-08-14 15:00:00,140.33,140.34,139.96,139.98,375792.0,140.33,140.34,139.96,139.98,375792.0
2024-08-14 15:10:00,139.99,140.04,139.57,139.85,431665.0,139.99,140.04,139.57,139.85,431665.0
2024-08-14 15:20:00,139.83,140.0,139.72,139.94,321886.0,139.83,140.0,139.72,139.94,321886.0
2024-08-14 15:30:00,139.96,140.01,139.72,139.92,416356.0,139.96,140.01,139.72,139.92,416356.0
2024-08-14 15:40:00,139.92,140.19,139.88,140.18,471202.0,139.92,140.19,139.88,140.18,471202.0
2024-08-14 15:50:00,140.19,140.91,140.1,140.71,1477134.0,140.19,140.91,140.1,140.71,1477134.0
2024-08-15 09:30:00,143.0,143.74,141.81,143.58,1918871.0,143.0,143.74,141.81,143.58,1918871.0
2024-08-15 09:40:00,143.6,144.23,142.61,144.2,1477159.0,143.6,144.23,142.61,144.2,1477159.0
2024-08-15 09:50:00,144.19,144.8,143.85,144.8,1515645.0,144.19,144.8,143.85,144.8,1515645.0
2024-08-15 10:00:00,144.78,145.32,144.07,144.3,1495287.0,144.78,145.32,144.07,144.3,1495287.0
2024-08-15 10:10:00,144.3,144.52,143.64,143.97,939290.0,144.3,144.52,143.64,143.97,939290.0
2024-08-15 10:20:00,144.0,145.1,143.78,144.95,1244993.0,144.0,145.1,143.78,144.95,1244993.0
2024-08-15 10:30:00,144.94,145.57,144.73,145.53,1330317.0,144.94,145.57,144.73,145.53,1330317.0
2024-08-15 10:40:00,145.52,146.32,145.34,146.26,1615397.0,145.52,146.32,145.34,146.26,1615397.0
2024-08-15 10:50:00,146.28,146.33,145.02,145.15,981610.0,146.28,146.33,145.02,145.15,981610.0
2024-08-15 11:00:00,145.12,145.49,144.86,145.39,851574.0,145.12,145.49,144.86,145.39,851574.0
2024-08-15 11:10:00,145.36,145.69,145.21,145.42,630973.0,145.36,145.69,145.21,145.42,630973.0
2024-08-15 11:20:00,145.36,145.87,145.26,145.78,580060.0,145.36,145.87,145.26,145.78,580060.0
2024-08-15 11:30:00,145.79,146.18,145.64,146.01,615992.0,145.79,146.18,145.64,146.01,615992.0
2024-08-15 11:40:00,146.03,146.44,145.97,146.1,672338.0,146.03,146.44,145.97,146.1,672338.0
2024-08-15 11:50:00,146.1,146.77,146.07,146.4,844934.0,146.1,146.77,146.07,146.4,844934.0
2024-08-15 12:00:00,146.42,146.63,146.0,146.2,819859.0,146.42,146.63,146.0,146.2,819859.0
2024-08-15 12:10:00,146.21,146.75,146.18,146.71,588601.0,146.21,146.75,146.18,146.71,588601.0
2024-08-15 12:20:00,146.71,147.22,146.65,147.2,868538.0,146.71,147.22,146.65,147.2,868538.0
2024-08-15 12:30:00,147.19,147.26,146.71,147.02,730264.0,147.19,147.26,146.71,147.02,730264.0
2024-08-15 12:40:00,146.99,147.13,146.54,146.67,639472.0,146.99,147.13,146.54,146.67,639472.0
2024-08-15 12:50:00,146.68,147.02,146.62,146.94,404950.0,146.68,147.02,146.62,146.94,404950.0
2024-08-15 13:00:00,146.97,147.28,146.71,146.94,494954.0,146.97,147.28,146.71,146.94,494954.0
2024-08-15 13:10:00,146.93,147.03,146.42,146.47,565213.0,146.93,147.03,146.42,146.47,565213.0
2024-08-15 13:20:00,146.49,146.94,146.42,146.86,405628.0,146.49,146.94,146.42,146.86,405628.0
2024-08-15 13:30:00,146.87,147.29,146.78,147.21,412383.0,146.87,147.29,146.78,147.21,412383.0
2024-08-15 13:40:00,147.2,147.45,147.02,147.4,533746.0,147.2,147.45,147.02,147.4,533746.0
2024-08-15 13:50:00,147.4,147.52,147.25,147.49,408156.0,147.4,147.52,147.25,147.49,408156.0
2024-08-15 14:00:00,147.5,147.7,147.33,147.62,440951.0,147.5,147.7,147.33,147.62,440951.0
2024-08-15 14:10:00,147.62,147.65,147.01,147.36,532505.0,147.62,147.65,147.01,147.36,532505.0
2024-08-15 14:20:00,147.36,147.38,147.1,147.1,328898.0,147.36,147.38,147.1,147.1,328898.0
2024-08-15 14:30:00,147.07,147.19,146.88,146.96,453698.0,147.07,147.19,146.88,146.96,453698.0
2024-08-15 14:40:00,146.97,147.22,146.75,147.06,416611.0,146.97,147.22,146.75,147.06,416611.0
2024-08-15 14:50:00,147.07,147.1,146.8,147.01,392074.0,147.07,147.1,146.8,147.01,392074.0
2024-08-15 15:00:00,147.01,147.43,146.75,147.42,585200.0,147.01,147.43,146.75,147.42,585200.0
2024-08-15 15:10:00,147.43,147.43,146.91,147.3,716189.0,147.43,147.43,146.91,147.3,716189.0
2024-08-15 15:20:00,147.31,147.46,147.19,147.37,537143.0,147.31,147.46,147.19,147.37,537143.0
2024-08-15 15:30:00,147.36,147.78,147.2,147.68,752677.0,147.36,147.78,147.2,147.68,752677.0
2024-08-15 15:40:00,147.68,147.96,147.5,147.56,848009.0,147.68,147.96,147.5,147.56,848009.0
2024-08-15 15:50:00,147.55,147.78,147.1,147.38,2106295.0,147.55,147.78,147.1,147.38,2106295.0
2024-08-16 09:30:00,145.7,147.35,145.2,147.21,1842911.0,145.7,147.35,145.2,147.21,1842911.0
2024-08-16 09:40:00,147.23,148.2,146.63,148.16,1634436.0,147.23,148.2,146.63,148.16,1634436.0
2024-08-16 09:50:00,148.12,148.51,147.13,147.42,1392457.0,148.12,148.51,147.13,147.42,1392457.0
2024-08-16 10:00:00,147.42,148.59,147.23,148.14,1131634.0,147.42,148.59,147.23,148.14,1131634.0
2024-08-16 10:10:00,148.15,149.37,147.98,149.23,1356380.0,148.15,149.37,147.98,149.23,1356380.0
2024-08-16 10:20:00,149.22,149.22,148.27,148.46,1011826.0,149.22,149.22,148.27,148.46,1011826.0
2024-08-16 10:30:00,148.48,148.96,147.77,148.3,888521.0,148.48,148.96,147.77,148.3,888521.0
2024-08-16 10:40:00,148.28,148.33,147.13,147.38,801534.0,148.28,148.33,147.13,147.38,801534.0
2024-08-16 10:50:00,147.4,148.31,147.4,148.05,869740.0,147.4,148.31,147.4,148.05,869740.0
2024-08-16 11:00:00,148.03,148.44,147.86,148.22,603710.0,148.03,148.44,147.86,148.22,603710.0
2024-08-16 11:10:00,148.22,148.25,147.52,147.74,575050.0,148.22,148.25,147.52,147.74,575050.0
2024-08-16 11:20:00,147.72,147.92,147.39,147.86,501593.0,147.72,147.92,147.39,147.86,501593.0
2024-08-16 11:30:00,147.84,148.36,147.73,148.28,416339.0,147.84,148.36,147.73,148.28,416339.0
2024-08-16 11:40:00,148.3,148.38,148.15,148.25,303586.0,148.3,148.38,148.15,148.25,303586.0
2024-08-16 11:50:00,148.25,148.38,147.95,148.04,398998.0,148.25,148.38,147.95,148.04,398998.0
2024-08-16 12:00:00,148.02,148.09,147.84,148.06,386781.0,148.02,148.09,147.84,148.06,386781.0
2024-08-16 12:10:00,148.07,148.56,148.02,148.31,538244.0,148.07,148.56,148.02,148.31,538244.0
2024-08-16 12:20:00,148.32,148.93,148.3,148.84,436123.0,148.32,148.93,148.3,148.84,436123.0
2024-08-16 12:30:00,148.83,149.3,148.75,149.09,620413.0,148.83,149.3,148.75,149.09,620413.0
2024-08-16 12:40:00,149.1,149.13,148.73,148.86,413807.0,149.1,149.13,148.73,148.86,413807.0
2024-08-16 12:50:00,148.84,149.27,148.74,149.18,429289.0,148.84,149.27,148.74,149.18,429289.0
2024-08-16 13:00:00,149.18,149.2,148.71,148.82,387498.0,149.18,149.2,148.71,148.82,387498.0
2024-08-16 13:10:00,148.83,149.0,148.63,148.76,356925.0,148.83,149.0,148.63,148.76,356925.0
2024-08-16 13:20:00,148.75,149.19,148.74,149.11,495287.0,148.75,149.19,148.74,149.11,495287.0
2024-08-16 13:30:00,149.11,149.22,148.95,149.03,254576.0,149.11,149.22,148.95,149.03,254576.0
2024-08-16 13:40:00,149.04,149.15,148.85,149.03,262888.0,149.04,149.15,148.85,149.03,262888.0
2024-08-16 13:50:00,149.04,149.04,148.58,148.96,344780.0,149.04,149.04,148.58,148.96,344780.0
2024-08-16 14:00:00,148.93,148.94,148.48,148.57,281730.0,148.93,148.94,148.48,148.57,281730.0
2024-08-16 14:10:00,148.53,148.87,148.51,148.77,291733.0,148.53,148.87,148.51,148.77,291733.0
2024-08-16 14:20:00,148.77,149.03,148.59,149.03,292435.0,148.77,149.03,148.59,149.03,292435.0
2024-08-16 14:30:00,149.04,149.11,148.97,149.05,266667.0,149.04,149.11,148.97,149.05,266667.0
2024-08-16 14:40:00,149.05,149.15,148.84,148.97,278073.0,149.05,149.15,148.84,148.97,278073.0
2024-08-16 14:50:00,148.97,149.18,148.83,149.13,197243.0,148.97,149.18,148.83,149.13,197243.0
2024-08-16 15:00:00,149.15,149.19,148.84,148.91,263816.0,149.15,149.19,148.84,148.91,263816.0
2024-08-16 15:10:00,148.9,148.94,148.75,148.83,329397.0,148.9,148.94,148.75,148.83,329397.0
2024-08-16 15:20:00,148.82,148.82,148.6,148.62,270278.0,148.82,148.82,148.6,148.62,270278.0
2024-08-16 15:30:00,148.62,148.8,148.51,148.58,425962.0,148.62,148.8,148.51,148.58,425962.0
2024-08-16 15:40:00,148.58,148.66,148.24,148.38,499914.0,148.58,148.66,148.24,148.38,499914.0
2024-08-16 15:50:00,148.37,148.85,148.31,148.58,1111705.0,148.37,148.85,148.31,148.58,1111705.0
2024-08-19 09:30:00,148.36,150.74,147.72,150.74,4193931.0,148.36,150.74,147.72,150.74,4193931.0
2024-08-19 09:40:00,150.7,152.32,150.7,152.23,3483627.0,150.7,152.32,150.7,152.23,3483627.0
2024-08-19 09:50:00,152.24,152.26,150.55,150.61,2179470.0,152.24,152.26,150.55,150.61,2179470.0
2024-08-19 10:00:00,150.64,151.0,149.01,150.2,2239998.0,150.64,151.0,149.01,150.2,2239998.0
2024-08-19 10:10:00,150.18,151.18,149.98,150.25,1847185.0,150.18,151.18,149.98,150.25,1847185.0
2024-08-19 10:20:00,150.28,152.76,150.28,152.59,2170804.0,150.28,152.76,150.28,152.59,2170804.0
2024-08-19 10:30:00,152.61,153.57,152.57,152.84,2156592.0,152.61,153.57,152.57,152.84,2156592.0
2024-08-19 10:40:00,152.8,152.93,152.18,152.64,1448051.0,152.8,152.93,152.18,152.64,1448051.0
2024-08-19 10:50:00,152.65,153.33,152.52,152.78,1234569.0,152.65,153.33,152.52,152.78,1234569.0
2024-08-19 11:00:00,152.8,153.63,152.59,153.53,1252638.0,152.8,153.63,152.59,153.53,1252638.0
2024-08-19 11:10:00,153.53,153.69,152.97,153.23,958050.0,153.53,153.69,152.97,153.23,958050.0
2024-08-19 11:20:00,153.23,153.5,152.97,153.01,892842.0,153.23,153.5,152.97,153.01,892842.0
2024-08-19 11:30:00,153.02,153.52,152.64,153.08,977240.0,153.02,153.52,152.64,153.08,977240.0
2024-08-19 11:40:00,153.1,153.39,152.9,153.15,630331.0,153.1,153.39,152.9,153.15,630331.0
2024-08-19 11:50:00,153.16,154.08,152.94,153.23,1570013.0,153.16,154.08,152.94,153.23,1570013.0
2024-08-19 12:00:00,153.21,153.23,152.39,152.49,930989.0,153.21,153.23,152.39,152.49,930989.0
2024-08-19 12:10:00,152.48,152.69,152.1,152.3,831912.0,152.48,152.69,152.1,152.3,831912.0
2024-08-19 12:20:00,152.29,152.48,152.22,152.44,544223.0,152.29,152.48,152.22,152.44,544223.0
2024-08-19 12:30:00,152.42,152.46,151.88,152.38,889186.0,152.42,152.46,151.88,152.38,889186.0
2024-08-19 12:40:00,152.39,152.42,151.82,152.06,615619.0,152.39,152.42,151.82,152.06,615619.0
2024-08-19 12:50:00,152.05,152.35,152.04,152.3,547173.0,152.05,152.35,152.04,152.3,547173.0
2024-08-19 13:00:00,152.29,152.44,152.13,152.36,497269.0,152.29,152.44,152.13,152.36,497269.0
2024-08-19 13:10:00,152.35,152.38,151.98,152.32,567048.0,152.35,152.38,151.98,152.32,567048.0
2024-08-19 13:20:00,152.31,152.68,152.13,152.64,663787.0,152.31,152.68,152.13,152.64,663787.0
2024-08-19 13:30:00,152.65,152.82,152.36,152.78,691723.0,152.65,152.82,152.36,152.78,691723.0
2024-08-19 13:40:00,152.78,153.11,152.7,152.91,694533.0,152.78,153.11,152.7,152.91,694533.0
2024-08-19 13:50:00,152.9,153.15,152.82,153.15,503931.0,152.9,153.15,152.82,153.15,503931.0
2024-08-19 14:00:00,153.13,153.46,152.99,153.21,834065.0,153.13,153.46,152.99,153.21,834065.0
2024-08-19 14:10:00,153.2,153.45,153.19,153.4,439047.0,153.2,153.45,153.19,153.4,439047.0
2024-08-19 14:20:00,153.41,153.79,153.25,153.69,653818.0,153.41,153.79,153.25,153.69,653818.0
2024-08-19 14:30:00,153.71,153.95,153.58,153.73,655063.0,153.71,153.95,153.58,153.73,655063.0
2024-08-19 14:40:00,153.71,154.4,153.65,154.27,960883.0,153.71,154.4,153.65,154.27,960883.0
2024-08-19 14:50:00,154.27,154.63,154.08,154.38,888552.0,154.27,154.63,154.08,154.38,888552.0
2024-08-19 15:00:00,154.38,154.79,154.08,154.77,776113.0,154.38,154.79,154.08,154.77,776113.0
2024-08-19 15:10:00,154.78,155.08,154.54,154.79,1209632.0,154.78,155.08,154.54,154.79,1209632.0
2024-08-19 15:20:00,154.77,155.04,154.65,154.97,729579.0,154.77,155.04,154.65,154.97,729579.0
2024-08-19 15:30:00,154.96,155.14,154.52,154.59,1021908.0,154.96,155.14,154.52,154.59,1021908.0
2024-08-19 15:40:00,154.61,154.67,153.92,154.3,1088636.0,154.61,154.67,153.92,154.3,1088636.0
2024-08-19 15:50:00,154.31,155.37,154.25,155.3,2643967.0,154.31,155.37,154.25,155.3,2643967.0
2024-08-20 09:30:00,156.51,157.29,155.3,156.23,3630616.0,156.51,157.29,155.3,156.23,3630616.0
2024-08-20 09:40:00,156.25,158.27,156.21,157.94,2662215.0,156.25,158.27,156.21,157.94,2662215.0
2024-08-20 09:50:00,157.93,160.0,157.7,159.87,3544013.0,157.93,160.0,157.7,159.87,3544013.0
2024-08-20 10:00:00,159.9,162.04,159.66,161.57,5002740.0,159.9,162.04,159.66,161.57,5002740.0
2024-08-20 10:10:00,161.58,161.96,159.39,159.72,4331367.0,161.58,161.96,159.39,159.72,4331367.0
2024-08-20 10:20:00,159.73,160.42,158.77,159.12,3089106.0,159.73,160.42,158.77,159.12,3089106.0
2024-08-20 10:30:00,159.14,159.57,157.62,157.8,2791621.0,159.14,159.57,157.62,157.8,2791621.0
2024-08-20 10:40:00,157.78,158.39,156.71,157.77,2821770.0,157.78,158.39,156.71,157.77,2821770.0
2024-08-20 10:50:00,157.75,157.87,156.27,156.9,2260644.0,157.75,157.87,156.27,156.9,2260644.0
2024-08-20 11:00:00,156.9,157.08,155.91,156.45,1956782.0,156.9,157.08,155.91,156.45,1956782.0
2024-08-20 11:10:00,156.45,157.6,156.22,157.54,1570774.0,156.45,157.6,156.22,157.54,1570774.0
2024-08-20 11:20:00,157.53,157.78,156.91,157.16,1449083.0,157.53,157.78,156.91,157.16,1449083.0
2024-08-20 11:30:00,157.16,158.38,157.14,157.93,1300039.0,157.16,158.38,157.14,157.93,1300039.0
2024-08-20 11:40:00,157.92,158.11,156.7,156.9,1168652.0,157.92,158.11,156.7,156.9,1168652.0
2024-08-20 11:50:00,156.89,157.61,156.77,157.56,952195.0,156.89,157.61,156.77,157.56,952195.0
2024-08-20 12:00:00,157.57,157.8,157.38,157.61,772345.0,157.57,157.8,157.38,157.61,772345.0
2024-08-20 12:10:00,157.6,157.71,156.97,156.97,731184.0,157.6,157.71,156.97,156.97,731184.0
2024-08-20 12:20:00,156.98,157.07,156.55,156.92,759090.0,156.98,157.07,156.55,156.92,759090.0
2024-08-20 12:30:00,156.92,157.03,156.13,156.32,720773.0,156.92,157.03,156.13,156.32,720773.0
2024-08-20 12:40:00,156.31,156.37,155.75,156.23,894648.0,156.31,156.37,155.75,156.23,894648.0
2024-08-20 12:50:00,156.24,156.37,155.11,155.14,1102781.0,156.24,156.37,155.11,155.14,1102781.0
2024-08-20 13:00:00,155.14,155.32,154.51,155.28,1556785.0,155.14,155.32,154.51,155.28,1556785.0
2024-08-20 13:10:00,155.29,155.57,154.95,155.38,882700.0,155.29,155.57,154.95,155.38,882700.0
2024-08-20 13:20:00,155.38,155.99,155.0,155.78,1140449.0,155.38,155.99,155.0,155.78,1140449.0
2024-08-20 13:30:00,155.79,156.26,155.66,156.06,917700.0,155.79,156.26,155.66,156.06,917700.0
2024-08-20 13:40:00,156.06,156.62,156.0,156.43,802603.0,156.06,156.62,156.0,156.43,802603.0
2024-08-20 13:50:00,156.43,156.46,156.11,156.45,648447.0,156.43,156.46,156.11,156.45,648447.0
2024-08-20 14:00:00,156.45,157.14,156.37,156.9,918730.0,156.45,157.14,156.37,156.9,918730.0
2024-08-20 14:10:00,156.92,157.38,156.72,157.26,824238.0,156.92,157.38,156.72,157.26,824238.0
2024-08-20 14:20:00,157.25,157.59,157.12,157.29,774270.0,157.25,157.59,157.12,157.29,774270.0
2024-08-20 14:30:00,157.3,157.73,157.18,157.61,829899.0,157.3,157.73,157.18,157.61,829899.0
2024-08-20 14:40:00,157.6,157.78,157.41,157.43,752880.0,157.6,157.78,157.41,157.43,752880.0
2024-08-20 14:50:00,157.43,157.94,157.18,157.88,911017.0,157.43,157.94,157.18,157.88,911017.0
2024-08-20 15:00:00,157.89,157.89,157.41,157.52,753730.0,157.89,157.89,157.41,157.52,753730.0
2024-08-20 15:10:00,157.53,157.66,157.02,157.11,720004.0,157.53,157.66,157.02,157.11,720004.0
2024-08-20 15:20:00,157.12,157.58,157.11,157.24,734870.0,157.12,157.58,157.11,157.24,734870.0
2024-08-20 15:30:00,157.22,157.62,157.03,157.09,887375.0,157.22,157.62,157.03,157.09,887375.0
2024-08-20 15:40:00,157.09,157.73,157.08,157.73,895843.0,157.09,157.73,157.08,157.73,895843.0
2024-08-20 15:50:00,157.73,157.85,156.34,156.4,2221342.0,157.73,157.85,156.34,156.4,2221342.0
2024-08-21 09:30:00,156.13,157.77,155.71,157.72,2383022.0,156.13,157.77,155.71,157.72,2383022.0
2024-08-21 09:40:00,157.71,157.79,156.21,156.64,1854818.0,157.71,157.79,156.21,156.64,1854818.0
2024-08-21 09:50:00,156.65,157.09,156.11,157.04,1342679.0,156.65,157.09,156.11,157.04,1342679.0
2024-08-21 10:00:00,157.07,157.58,156.68,157.07,1379567.0,157.07,157.58,156.68,157.07,1379567.0
2024-08-21 10:10:00,157.04,157.21,155.71,156.59,1288708.0,157.04,157.21,155.71,156.59,1288708.0
2024-08-21 10:20:00,156.61,157.13,156.31,156.85,892620.0,156.61,157.13,156.31,156.85,892620.0
2024-08-21 10:30:00,156.85,157.6,156.52,157.37,1133976.0,156.85,157.6,156.52,157.37,1133976.0
2024-08-21 10:40:00,157.38,158.05,156.87,156.96,1252486.0,157.38,158.05,156.87,156.96,1252486.0
2024-08-21 10:50:00,156.96,157.02,155.07,155.63,1773459.0,156.96,157.02,155.07,155.63,1773459.0
2024-08-21 11:00:00,155.62,156.65,155.31,156.57,1367350.0,155.62,156.65,155.31,156.57,1367350.0
2024-08-21 11:10:00,156.56,157.24,156.47,156.94,1191745.0,156.56,157.24,156.47,156.94,1191745.0
2024-08-21 11:20:00,156.95,157.25,156.83,157.07,687299.0,156.95,157.25,156.83,157.07,687299.0
2024-08-21 11:30:00,157.04,157.2,156.55,157.02,840791.0,157.04,157.2,156.55,157.02,840791.0
2024-08-21 11:40:00,157.01,157.49,156.72,157.02,738658.0,157.01,157.49,156.72,157.02,738658.0
2024-08-21 11:50:00,157.03,157.3,156.9,157.07,476054.0,157.03,157.3,156.9,157.07,476054.0
2024-08-21 12:00:00,157.06,157.11,156.28,156.65,674634.0,157.06,157.11,156.28,156.65,674634.0
2024-08-21 12:10:00,156.66,156.97,156.54,156.95,517476.0,156.66,156.97,156.54,156.95,517476.0
2024-08-21 12:20:00,156.94,157.01,156.69,156.82,401932.0,156.94,157.01,156.69,156.82,401932.0
2024-08-21 12:30:00,156.81,157.26,156.78,157.19,374750.0,156.81,157.26,156.78,157.19,374750.0
2024-08-21 12:40:00,157.19,157.45,157.09,157.22,494044.0,157.19,157.45,157.09,157.22,494044.0
2024-08-21 12:50:00,157.22,157.58,157.14,157.5,436943.0,157.22,157.58,157.14,157.5,436943.0
2024-08-21 13:00:00,157.49,157.7,157.1,157.22,566240.0,157.49,157.7,157.1,157.22,566240.0
2024-08-21 13:10:00,157.2,157.35,156.93,157.01,415761.0,157.2,157.35,156.93,157.01,415761.0
2024-08-21 13:20:00,157.01,157.12,156.85,156.94,459989.0,157.01,157.12,156.85,156.94,459989.0
2024-08-21 13:30:00,156.94,157.28,156.94,157.26,430736.0,156.94,157.28,156.94,157.26,430736.0
2024-08-21 13:40:00,157.23,157.44,157.06,157.41,285833.0,157.23,157.44,157.06,157.41,285833.0
2024-08-21 13:50:00,157.42,157.75,157.4,157.67,480483.0,157.42,157.75,157.4,157.67,480483.0
2024-08-21 14:00:00,157.7,158.32,157.62,157.92,1073906.0,157.7,158.32,157.62,157.92,1073906.0
2024-08-21 14:10:00,157.92,158.25,157.82,158.09,656213.0,157.92,158.25,157.82,158.09,656213.0
2024-08-21 14:20:00,158.09,158.46,158.04,158.44,786825.0,158.09,158.46,158.04,158.44,786825.0
2024-08-21 14:30:00,158.43,158.65,157.59,157.76,930770.0,158.43,158.65,157.59,157.76,930770.0
2024-08-21 14:40:00,157.78,157.86,157.43,157.59,518528.0,157.78,157.86,157.43,157.59,518528.0
2024-08-21 14:50:00,157.59,157.88,157.53,157.65,383676.0,157.59,157.88,157.53,157.65,383676.0
2024-08-21 15:00:00,157.64,157.75,157.12,157.27,574430.0,157.64,157.75,157.12,157.27,574430.0
2024-08-21 15:10:00,157.29,157.44,157.03,157.13,474117.0,157.29,157.44,157.03,157.13,474117.0
2024-08-21 15:20:00,157.11,157.29,156.76,157.22,628135.0,157.11,157.29,156.76,157.22,628135.0
2024-08-21 15:30:00,157.22,157.53,157.14,157.46,621804.0,157.22,157.53,157.14,157.46,621804.0
2024-08-21 15:40:00,157.44,157.51,157.02,157.29,642800.0,157.44,157.51,157.02,157.29,642800.0
2024-08-21 15:50:00,157.29,157.93,157.21,157.79,1386172.0,157.29,157.93,157.21,157.79,1386172.0
2024-08-22 09:30:00,158.79,159.84,158.26,158.9,2139137.0,158.79,159.84,158.26,158.9,2139137.0
2024-08-22 09:40:00,158.92,158.92,158.0,158.29,1357598.0,158.92,158.92,158.0,158.29,1357598.0
2024-08-22 09:50:00,158.3,158.84,157.91,158.2,1315101.0,158.3,158.84,157.91,158.2,1315101.0
2024-08-22 10:00:00,158.25,158.6,157.3,157.46,1365379.0,158.25,158.6,157.3,157.46,1365379.0
2024-08-22 10:10:00,157.47,157.56,156.7,156.71,1081684.0,157.47,157.56,156.7,156.71,1081684.0
2024-08-22 10:20:00,156.74,157.25,156.54,156.83,1154892.0,156.74,157.25,156.54,156.83,1154892.0
2024-08-22 10:30:00,156.84,156.84,155.81,156.31,1264211.0,156.84,156.84,155.81,156.31,1264211.0
2024-08-22 10:40:00,156.31,156.42,155.41,155.55,953821.0,156.31,156.42,155.41,155.55,953821.0
2024-08-22 10:50:00,155.55,156.49,155.53,156.15,792558.0,155.55,156.49,155.53,156.15,792558.0
2024-08-22 11:00:00,156.15,156.87,156.11,156.24,701247.0,156.15,156.87,156.11,156.24,701247.0
2024-08-22 11:10:00,156.22,156.29,155.44,155.44,645497.0,156.22,156.29,155.44,155.44,645497.0
2024-08-22 11:20:00,155.49,155.6,154.67,155.14,1215222.0,155.49,155.6,154.67,155.14,1215222.0
2024-08-22 11:30:00,155.14,155.17,153.25,153.27,1487938.0,155.14,155.17,153.25,153.27,1487938.0
2024-08-22 11:40:00,153.27,153.67,152.41,152.47,1734713.0,153.27,153.67,152.41,152.47,1734713.0
2024-08-22 11:50:00,152.53,153.36,152.27,153.02,1145582.0,152.53,153.36,152.27,153.02,1145582.0
2024-08-22 12:00:00,153.02,153.6,152.89,153.58,860081.0,153.02,153.6,152.89,153.58,860081.0
2024-08-22 12:10:00,153.57,153.83,153.22,153.77,622658.0,153.57,153.83,153.22,153.77,622658.0
2024-08-22 12:20:00,153.78,154.68,153.78,154.39,796229.0,153.78,154.68,153.78,154.39,796229.0
2024-08-22 12:30:00,154.41,154.73,154.33,154.49,513799.0,154.41,154.73,154.33,154.49,513799.0
2024-08-22 12:40:00,154.48,154.73,154.13,154.13,489375.0,154.48,154.73,154.13,154.13,489375.0
2024-08-22 12:50:00,154.15,154.21,153.28,153.45,895475.0,154.15,154.21,153.28,153.45,895475.0
2024-08-22 13:00:00,153.46,153.68,153.07,153.59,630770.0,153.46,153.68,153.07,153.59,630770.0
2024-08-22 13:10:00,153.57,154.03,153.33,153.35,708623.0,153.57,154.03,153.33,153.35,708623.0
2024-08-22 13:20:00,153.36,153.47,152.76,153.13,610643.0,153.36,153.47,152.76,153.13,610643.0
2024-08-22 13:30:00,153.12,153.19,152.26,152.39,790743.0,153.12,153.19,152.26,152.39,790743.0
2024-08-22 13:40:00,152.38,152.58,151.81,151.82,759769.0,152.38,152.58,151.81,151.82,759769.0
2024-08-22 13:50:00,151.82,152.26,151.62,151.86,613876.0,151.82,152.26,151.62,151.86,613876.0
2024-08-22 14:00:00,151.86,151.92,151.42,151.92,628724.0,151.86,151.92,151.42,151.92,628724.0
2024-08-22 14:10:00,151.93,152.11,151.58,151.99,563953.0,151.93,152.11,151.58,151.99,563953.0
2024-08-22 14:20:00,152.0,152.25,151.59,152.24,493445.0,152.0,152.25,151.59,152.24,493445.0
2024-08-22 14:30:00,152.24,152.39,151.9,152.22,528612.0,152.24,152.39,151.9,152.22,528612.0
2024-08-22 14:40:00,152.21,152.73,152.21,152.53,497904.0,152.21,152.73,152.21,152.53,497904.0
2024-08-22 14:50:00,152.54,152.55,151.75,151.79,614022.0,152.54,152.55,151.75,151.79,614022.0
2024-08-22 15:00:00,151.78,152.73,151.77,152.3,635889.0,151.78,152.73,151.77,152.3,635889.0
2024-08-22 15:10:00,152.29,152.45,151.96,152.08,441596.0,152.29,152.45,151.96,152.08,441596.0
2024-08-22 15:20:00,152.03,152.06,151.42,151.44,647591.0,152.03,152.06,151.42,151.44,647591.0
2024-08-22 15:30:00,151.46,151.68,151.01,151.46,727641.0,151.46,151.68,151.01,151.46,727641.0
2024-08-22 15:40:00,151.47,151.8,151.06,151.69,893652.0,151.47,151.8,151.06,151.69,893652.0
2024-08-22 15:50:00,151.7,151.83,151.11,151.76,1543932.0,151.7,151.83,151.11,151.76,1543932.0
2024-08-23 09:30:00,153.59,154.59,153.0,154.48,1916072.0,153.59,154.59,153.0,154.48,1916072.0
2024-08-23 09:40:00,154.5,154.77,153.82,154.74,1192909.0,154.5,154.77,153.82,154.74,1192909.0
2024-08-23 09:50:00,154.73,154.88,154.06,154.58,993996.0,154.73,154.88,154.06,154.58,993996.0
2024-08-23 10:00:00,154.67,155.82,153.95,155.13,1884088.0,154.67,155.82,153.95,155.13,1884088.0
2024-08-23 10:10:00,155.09,155.95,154.43,155.08,1586183.0,155.09,155.95,154.43,155.08,1586183.0
2024-08-23 10:20:00,155.08,156.4,154.81,156.16,1381525.0,155.08,156.4,154.81,156.16,1381525.0
2024-08-23 10:30:00,156.18,156.25,155.14,155.19,943412.0,156.18,156.25,155.14,155.19,943412.0
2024-08-23 10:40:00,155.21,155.72,153.45,154.0,1213702.0,155.21,155.72,153.45,154.0,1213702.0
2024-08-23 10:50:00,154.05,154.25,152.78,154.07,1272788.0,154.05,154.25,152.78,154.07,1272788.0
2024-08-23 11:00:00,154.05,154.25,153.64,154.12,649787.0,154.05,154.25,153.64,154.12,649787.0
2024-08-23 11:10:00,154.1,155.15,153.32,154.86,962518.0,154.1,155.15,153.32,154.86,962518.0
2024-08-23 11:20:00,154.86,154.94,154.34,154.52,529615.0,154.86,154.94,154.34,154.52,529615.0
2024-08-23 11:30:00,154.57,154.97,154.41,154.97,504968.0,154.57,154.97,154.41,154.97,504968.0
2024-08-23 11:40:00,154.95,155.26,154.05,154.53,649148.0,154.95,155.26,154.05,154.53,649148.0
2024-08-23 11:50:00,154.53,154.75,154.19,154.49,413372.0,154.53,154.75,154.19,154.49,413372.0
2024-08-23 12:00:00,154.5,154.6,153.82,154.29,572656.0,154.5,154.6,153.82,154.29,572656.0
2024-08-23 12:10:00,154.29,154.37,153.27,153.68,608960.0,154.29,154.37,153.27,153.68,608960.0
2024-08-23 12:20:00,153.69,153.7,152.84,153.03,588969.0,153.69,153.7,152.84,153.03,588969.0
2024-08-23 12:30:00,153.03,153.5,152.93,152.97,536437.0,153.03,153.5,152.93,152.97,536437.0
2024-08-23 12:40:00,152.99,153.01,151.83,152.23,932967.0,152.99,153.01,151.83,152.23,932967.0
2024-08-23 12:50:00,152.25,152.85,152.18,152.75,578960.0,152.25,152.85,152.18,152.75,578960.0
2024-08-23 13:00:00,152.74,152.91,152.51,152.75,379386.0,152.74,152.91,152.51,152.75,379386.0
2024-08-23 13:10:00,152.75,152.84,152.32,152.7,452120.0,152.75,152.84,152.32,152.7,452120.0
2024-08-23 13:20:00,152.72,153.12,152.56,152.91,461890.0,152.72,153.12,152.56,152.91,461890.0
2024-08-23 13:30:00,152.91,153.44,152.9,153.1,503807.0,152.91,153.44,152.9,153.1,503807.0
2024-08-23 13:40:00,153.14,153.43,152.77,152.87,552306.0,153.14,153.43,152.77,152.87,552306.0
2024-08-23 13:50:00,152.89,152.95,152.51,152.6,441019.0,152.89,152.95,152.51,152.6,441019.0
2024-08-23 14:00:00,152.63,152.73,152.36,152.59,470257.0,152.63,152.73,152.36,152.59,470257.0
2024-08-23 14:10:00,152.61,153.0,152.54,152.97,415800.0,152.61,153.0,152.54,152.97,415800.0
2024-08-23 14:20:00,152.96,153.29,152.73,153.21,418123.0,152.96,153.29,152.73,153.21,418123.0
2024-08-23 14:30:00,153.21,153.22,153.01,153.13,269805.0,153.21,153.22,153.01,153.13,269805.0
2024-08-23 14:40:00,153.12,153.3,153.0,153.21,381037.0,153.12,153.3,153.0,153.21,381037.0
2024-08-23 14:50:00,153.2,153.32,152.74,152.89,448326.0,153.2,153.32,152.74,152.89,448326.0
2024-08-23 15:00:00,152.89,152.89,152.31,152.82,550776.0,152.89,152.89,152.31,152.82,550776.0
2024-08-23 15:10:00,152.82,153.32,152.8,153.29,606830.0,152.82,153.32,152.8,153.29,606830.0
2024-08-23 15:20:00,153.32,153.72,153.3,153.66,625683.0,153.32,153.72,153.3,153.66,625683.0
2024-08-23 15:30:00,153.66,153.87,153.46,153.59,710289.0,153.66,153.87,153.46,153.59,710289.0
2024-08-23 15:40:00,153.59,153.86,153.4,153.85,791543.0,153.59,153.86,153.4,153.85,791543.0
2024-08-23 15:50:00,153.86,155.18,153.75,154.97,2252725.0,153.86,155.18,153.75,154.97,2252725.0
2024-08-26 09:30:00,154.53,158.26,154.09,157.51,2848137.0,154.53,158.26,154.09,157.51,2848137.0
2024-08-26 09:40:00,157.56,158.28,155.35,155.55,2092584.0,157.56,158.28,155.35,155.55,2092584.0
2024-08-26 09:50:00,155.56,155.57,153.93,154.0,1858688.0,155.56,155.57,153.93,154.0,1858688.0
2024-08-26 10:00:00,154.01,154.2,152.56,152.62,2078125.0,154.01,154.2,152.56,152.62,2078125.0
2024-08-26 10:10:00,152.66,152.78,151.16,151.69,2213053.0,152.66,152.78,151.16,151.69,2213053.0
2024-08-26 10:20:00,151.69,151.9,150.53,150.6,1844242.0,151.69,151.9,150.53,150.6,1844242.0
2024-08-26 10:30:00,150.62,150.85,148.91,149.01,2257592.0,150.62,150.85,148.91,149.01,2257592.0
2024-08-26 10:40:00,149.01,150.33,148.98,149.87,1641606.0,149.01,150.33,148.98,149.87,1641606.0
2024-08-26 10:50:00,149.87,151.24,149.87,151.13,1354689.0,149.87,151.24,149.87,151.13,1354689.0
2024-08-26 11:00:00,151.15,151.6,151.01,151.11,1079044.0,151.15,151.6,151.01,151.11,1079044.0
2024-08-26 11:10:00,151.12,151.28,150.5,150.96,1036099.0,151.12,151.28,150.5,150.96,1036099.0
2024-08-26 11:20:00,150.96,151.58,150.94,151.14,827887.0,150.96,151.58,150.94,151.14,827887.0
2024-08-26 11:30:00,151.14,151.21,150.65,151.06,636732.0,151.14,151.21,150.65,151.06,636732.0
2024-08-26 11:40:00,151.04,151.48,150.32,150.81,837564.0,151.04,151.48,150.32,150.81,837564.0
2024-08-26 11:50:00,150.8,150.93,149.93,150.24,861275.0,150.8,150.93,149.93,150.24,861275.0
2024-08-26 12:00:00,150.21,150.52,149.72,149.98,817639.0,150.21,150.52,149.72,149.98,817639.0
2024-08-26 12:10:00,149.98,150.34,149.86,150.07,660541.0,149.98,150.34,149.86,150.07,660541.0
2024-08-26 12:20:00,150.07,150.68,150.06,150.65,727637.0,150.07,150.68,150.06,150.65,727637.0
2024-08-26 12:30:00,150.65,151.01,150.62,150.93,524707.0,150.65,151.01,150.62,150.93,524707.0
2024-08-26 12:40:00,150.91,151.12,150.75,150.87,419101.0,150.91,151.12,150.75,150.87,419101.0
2024-08-26 12:50:00,150.87,150.99,150.42,150.69,565759.0,150.87,150.99,150.42,150.69,565759.0
2024-08-26 13:00:00,150.66,150.83,150.2,150.42,365043.0,150.66,150.83,150.2,150.42,365043.0
2024-08-26 13:10:00,150.43,150.79,150.1,150.66,369625.0,150.43,150.79,150.1,150.66,369625.0
2024-08-26 13:20:00,150.62,150.81,150.36,150.43,261377.0,150.62,150.81,150.36,150.43,261377.0
2024-08-26 13:30:00,150.45,150.51,149.76,149.83,443040.0,150.45,150.51,149.76,149.83,443040.0
2024-08-26 13:40:00,149.83,150.17,149.4,149.57,881985.0,149.83,150.17,149.4,149.57,881985.0
2024-08-26 13:50:00,149.58,149.67,149.15,149.24,525692.0,149.58,149.67,149.15,149.24,525692.0
2024-08-26 14:00:00,149.25,149.47,148.95,149.11,611953.0,149.25,149.47,148.95,149.11,611953.0
2024-08-26 14:10:00,149.08,149.46,149.05,149.36,391261.0,149.08,149.46,149.05,149.36,391261.0
2024-08-26 14:20:00,149.36,149.92,149.34,149.9,562009.0,149.36,149.92,149.34,149.9,562009.0
2024-08-26 14:30:00,149.9,150.35,149.89,150.32,573539.0,149.9,150.35,149.89,150.32,573539.0
2024-08-26 14:40:00,150.32,150.59,150.27,150.38,624243.0,150.32,150.59,150.27,150.38,624243.0
2024-08-26 14:50:00,150.37,150.71,150.26,150.69,512348.0,150.37,150.71,150.26,150.69,512348.0
2024-08-26 15:00:00,150.65,150.76,150.17,150.28,546193.0,150.65,150.76,150.17,150.28,546193.0
2024-08-26 15:10:00,150.28,150.55,150.25,150.48,406507.0,150.28,150.55,150.25,150.48,406507.0
2024-08-26 15:20:00,150.48,150.66,150.22,150.23,487072.0,150.48,150.66,150.22,150.23,487072.0
2024-08-26 15:30:00,150.23,150.39,149.92,150.03,566561.0,150.23,150.39,149.92,150.03,566561.0
2024-08-26 15:40:00,150.02,150.17,149.52,149.78,826717.0,150.02,150.17,149.52,149.78,826717.0
2024-08-26 15:50:00,149.8,150.45,149.79,150.0,1568128.0,149.8,150.45,149.79,150.0,1568128.0
2024-08-27 09:30:00,150.14,151.7,149.86,149.95,2806318.0,150.14,151.7,149.86,149.95,2806318.0
2024-08-27 09:40:00,149.97,150.86,149.34,150.58,1521934.0,149.97,150.86,149.34,150.58,1521934.0
2024-08-27 09:50:00,150.62,151.08,150.17,150.31,1220011.0,150.62,151.08,150.17,150.31,1220011.0
2024-08-27 10:00:00,150.28,150.55,149.63,150.03,1024422.0,150.28,150.55,149.63,150.03,1024422.0
2024-08-27 10:10:00,150.02,151.06,149.91,150.35,1091074.0,150.02,151.06,149.91,150.35,1091074.0
2024-08-27 10:20:00,150.35,151.34,149.9,150.74,1183762.0,150.35,151.34,149.9,150.74,1183762.0
2024-08-27 10:30:00,150.74,150.99,150.25,150.49,773788.0,150.74,150.99,150.25,150.49,773788.0
2024-08-27 10:40:00,150.49,150.91,150.01,150.24,760934.0,150.49,150.91,150.01,150.24,760934.0
2024-08-27 10:50:00,150.22,150.69,150.13,150.6,577733.0,150.22,150.69,150.13,150.6,577733.0
2024-08-27 11:00:00,150.62,151.02,150.2,150.61,646803.0,150.62,151.02,150.2,150.61,646803.0
2024-08-27 11:10:00,150.62,150.89,150.28,150.46,591105.0,150.62,150.89,150.28,150.46,591105.0
2024-08-27 11:20:00,150.47,150.7,149.79,149.83,875848.0,150.47,150.7,149.79,149.83,875848.0
2024-08-27 11:30:00,149.83,149.96,148.69,148.72,1030871.0,149.83,149.96,148.69,148.72,1030871.0
2024-08-27 11:40:00,148.72,148.87,148.44,148.82,970381.0,148.72,148.87,148.44,148.82,970381.0
2024-08-27 11:50:00,148.83,149.48,148.79,149.47,614311.0,148.83,149.48,148.79,149.47,614311.0
2024-08-27 12:00:00,149.46,149.62,149.32,149.58,539223.0,149.46,149.62,149.32,149.58,539223.0
2024-08-27 12:10:00,149.55,149.99,149.4,149.94,555628.0,149.55,149.99,149.4,149.94,555628.0
2024-08-27 12:20:00,149.97,149.99,149.63,149.83,597641.0,149.97,149.99,149.63,149.83,597641.0
2024-08-27 12:30:00,149.81,149.99,149.47,149.55,642682.0,149.81,149.99,149.47,149.55,642682.0
2024-08-27 12:40:00,149.59,149.73,149.04,149.58,486425.0,149.59,149.73,149.04,149.58,486425.0
2024-08-27 12:50:00,149.6,149.75,149.28,149.33,361362.0,149.6,149.75,149.28,149.33,361362.0
2024-08-27 13:00:00,149.33,149.6,149.22,149.55,359201.0,149.33,149.6,149.22,149.55,359201.0
2024-08-27 13:10:00,149.53,149.65,149.33,149.62,259904.0,149.53,149.65,149.33,149.62,259904.0
2024-08-27 13:20:00,149.59,150.02,149.59,149.98,540262.0,149.59,150.02,149.59,149.98,540262.0
2024-08-27 13:30:00,149.99,150.12,149.77,149.92,504014.0,149.99,150.12,149.77,149.92,504014.0
2024-08-27 13:40:00,149.92,150.25,149.6,150.21,456847.0,149.92,150.25,149.6,150.21,456847.0
2024-08-27 13:50:00,150.2,150.33,150.15,150.3,345831.0,150.2,150.33,150.15,150.3,345831.0
2024-08-27 14:00:00,150.29,150.46,150.16,150.29,415136.0,150.29,150.46,150.16,150.29,415136.0
2024-08-27 14:10:00,150.34,150.35,149.87,150.03,389365.0,150.34,150.35,149.87,150.03,389365.0
2024-08-27 14:20:00,150.03,150.03,149.57,149.92,350209.0,150.03,150.03,149.57,149.92,350209.0
2024-08-27 14:30:00,149.91,149.98,149.65,149.83,435903.0,149.91,149.98,149.65,149.83,435903.0
2024-08-27 14:40:00,149.83,150.21,149.82,150.02,318059.0,149.83,150.21,149.82,150.02,318059.0
2024-08-27 14:50:00,150.02,150.08,149.81,149.84,247058.0,150.02,150.08,149.81,149.84,247058.0
2024-08-27 15:00:00,149.84,149.88,149.52,149.83,346611.0,149.84,149.88,149.52,149.83,346611.0
2024-08-27 15:10:00,149.84,149.99,149.69,149.93,354705.0,149.84,149.99,149.69,149.93,354705.0
2024-08-27 15:20:00,149.94,150.18,149.93,150.06,397788.0,149.94,150.18,149.93,150.06,397788.0
2024-08-27 15:30:00,150.06,150.2,149.8,150.13,419806.0,150.06,150.2,149.8,150.13,419806.0
2024-08-27 15:40:00,150.13,150.62,150.12,150.53,556015.0,150.13,150.62,150.12,150.53,556015.0
2024-08-27 15:50:00,150.52,150.57,150.05,150.55,1272088.0,150.52,150.57,150.05,150.55,1272088.0
2024-08-28 09:30:00,149.47,150.43,147.9,147.91,1722655.0,149.47,150.43,147.9,147.91,1722655.0
2024-08-28 09:40:00,147.94,149.55,147.93,148.82,1235253.0,147.94,149.55,147.93,148.82,1235253.0
2024-08-28 09:50:00,148.8,149.12,148.19,148.52,918953.0,148.8,149.12,148.19,148.52,918953.0
2024-08-28 10:00:00,148.51,148.89,148.04,148.5,808226.0,148.51,148.89,148.04,148.5,808226.0
2024-08-28 10:10:00,148.49,148.58,147.78,148.12,906577.0,148.49,148.58,147.78,148.12,906577.0
2024-08-28 10:20:00,148.11,148.58,147.68,148.48,861200.0,148.11,148.58,147.68,148.48,861200.0
2024-08-28 10:30:00,148.44,148.86,148.22,148.28,543555.0,148.44,148.86,148.22,148.28,543555.0
2024-08-28 10:40:00,148.29,148.36,146.4,146.71,1127270.0,148.29,148.36,146.4,146.71,1127270.0
2024-08-28 10:50:00,146.69,147.13,146.36,146.38,674223.0,146.69,147.13,146.36,146.38,674223.0
2024-08-28 11:00:00,146.37,146.47,145.66,145.81,943157.0,146.37,146.47,145.66,145.81,943157.0
2024-08-28 11:10:00,145.81,145.94,144.72,144.97,1098746.0,145.81,145.94,144.72,144.97,1098746.0
2024-08-28 11:20:00,144.93,145.79,144.85,145.72,734954.0,144.93,145.79,144.85,145.72,734954.0
2024-08-28 11:30:00,145.72,146.02,145.52,145.94,629228.0,145.72,146.02,145.52,145.94,629228.0
2024-08-28 11:40:00,145.94,146.18,145.47,146.04,520761.0,145.94,146.18,145.47,146.04,520761.0
2024-08-28 11:50:00,146.04,146.4,145.96,146.22,407056.0,146.04,146.4,145.96,146.22,407056.0
2024-08-28 12:00:00,146.21,146.37,145.7,146.15,487186.0,146.21,146.37,145.7,146.15,487186.0
2024-08-28 12:10:00,146.14,146.28,145.63,145.97,416599.0,146.14,146.28,145.63,145.97,416599.0
2024-08-28 12:20:00,145.96,146.05,145.43,145.84,357600.0,145.96,146.05,145.43,145.84,357600.0
2024-08-28 12:30:00,145.83,146.53,145.71,146.52,379331.0,145.83,146.53,145.71,146.52,379331.0
2024-08-28 12:40:00,146.53,146.87,146.51,146.72,434922.0,146.53,146.87,146.51,146.72,434922.0
2024-08-28 12:50:00,146.72,147.24,146.63,147.17,542076.0,146.72,147.24,146.63,147.17,542076.0
2024-08-28 13:00:00,147.16,147.45,147.03,147.31,531383.0,147.16,147.45,147.03,147.31,531383.0
2024-08-28 13:10:00,147.32,147.33,146.74,146.99,373592.0,147.32,147.33,146.74,146.99,373592.0
2024-08-28 13:20:00,146.98,147.14,146.88,147.03,321375.0,146.98,147.14,146.88,147.03,321375.0
2024-08-28 13:30:00,147.03,147.19,146.71,146.72,285386.0,147.03,147.19,146.71,146.72,285386.0
2024-08-28 13:40:00,146.72,147.03,146.62,146.73,274679.0,146.72,147.03,146.62,146.73,274679.0
2024-08-28 13:50:00,146.75,146.85,145.66,145.77,421221.0,146.75,146.85,145.66,145.77,421221.0
2024-08-28 14:00:00,145.76,146.07,145.54,146.02,494652.0,145.76,146.07,145.54,146.02,494652.0
2024-08-28 14:10:00,146.02,146.07,145.73,145.93,358804.0,146.02,146.07,145.73,145.93,358804.0
2024-08-28 14:20:00,145.91,146.11,145.71,145.85,260221.0,145.91,146.11,145.71,145.85,260221.0
2024-08-28 14:30:00,145.83,146.13,145.74,146.09,249647.0,145.83,146.13,145.74,146.09,249647.0
2024-08-28 14:40:00,146.09,146.14,145.72,145.89,309656.0,146.09,146.14,145.72,145.89,309656.0
2024-08-28 14:50:00,145.87,147.06,145.87,147.04,531528.0,145.87,147.06,145.87,147.04,531528.0
2024-08-28 15:00:00,147.03,147.44,146.75,147.05,538181.0,147.03,147.44,146.75,147.05,538181.0
2024-08-28 15:10:00,147.06,147.23,146.86,147.16,340792.0,147.06,147.23,146.86,147.16,340792.0
2024-08-28 15:20:00,147.17,147.3,146.71,147.11,381046.0,147.17,147.3,146.71,147.11,381046.0
2024-08-28 15:30:00,147.1,147.3,146.69,146.88,424509.0,147.1,147.3,146.69,146.88,424509.0
2024-08-28 15:40:00,146.88,147.13,146.66,146.81,543023.0,146.88,147.13,146.66,146.81,543023.0
2024-08-28 15:50:00,146.83,147.15,146.27,146.31,1337459.0,146.83,147.15,146.27,146.31,1337459.0
2024-08-29 09:30:00,146.5,149.49,146.32,148.52,2660350.0,146.5,149.49,146.32,148.52,2660350.0
2024-08-29 09:40:00,148.46,148.98,146.95,147.96,1858988.0,148.46,148.98,146.95,147.96,1858988.0
2024-08-29 09:50:00,147.96,148.98,147.62,148.34,1321654.0,147.96,148.98,147.62,148.34,1321654.0
2024-08-29 10:00:00,148.39,148.85,146.95,147.35,1027279.0,148.39,148.85,146.95,147.35,1027279.0
2024-08-29 10:10:00,147.35,147.9,146.48,146.95,984713.0,147.35,147.9,146.48,146.95,984713.0
2024-08-29 10:20:00,146.95,147.76,146.58,147.48,1081492.0,146.95,147.76,146.58,147.48,1081492.0
2024-08-29 10:30:00,147.5,147.92,147.21,147.78,631839.0,147.5,147.92,147.21,147.78,631839.0
2024-08-29 10:40:00,147.73,148.83,147.73,148.81,695168.0,147.73,148.83,147.73,148.81,695168.0
2024-08-29 10:50:00,148.8,148.89,147.8,148.14,628307.0,148.8,148.89,147.8,148.14,628307.0
2024-08-29 11:00:00,148.16,148.68,147.83,148.63,489255.0,148.16,148.68,147.83,148.63,489255.0
2024-08-29 11:10:00,148.62,148.98,148.32,148.52,568547.0,148.62,148.98,148.32,148.52,568547.0
2024-08-29 11:20:00,148.52,148.65,147.89,148.03,448028.0,148.52,148.65,147.89,148.03,448028.0
2024-08-29 11:30:00,148.02,148.28,147.91,148.2,418621.0,148.02,148.28,147.91,148.2,418621.0
2024-08-29 11:40:00,148.17,148.24,147.79,148.11,333149.0,148.17,148.24,147.79,148.11,333149.0
2024-08-29 11:50:00,148.11,148.12,147.78,147.97,284684.0,148.11,148.12,147.78,147.97,284684.0
2024-08-29 12:00:00,147.97,148.69,147.88,148.56,369863.0,147.97,148.69,147.88,148.56,369863.0
2024-08-29 12:10:00,148.53,148.67,148.14,148.25,349240.0,148.53,148.67,148.14,148.25,349240.0
2024-08-29 12:20:00,148.25,148.46,148.08,148.33,315675.0,148.25,148.46,148.08,148.33,315675.0
2024-08-29 12:30:00,148.31,148.43,148.1,148.15,246934.0,148.31,148.43,148.1,148.15,246934.0
2024-08-29 12:40:00,148.13,148.28,147.78,147.95,449291.0,148.13,148.28,147.78,147.95,449291.0
2024-08-29 12:50:00,147.93,147.99,147.49,147.74,351541.0,147.93,147.99,147.49,147.74,351541.0
2024-08-29 13:00:00,147.73,147.84,147.41,147.61,318671.0,147.73,147.84,147.41,147.61,318671.0
2024-08-29 13:10:00,147.62,147.7,147.23,147.45,295075.0,147.62,147.7,147.23,147.45,295075.0
2024-08-29 13:20:00,147.47,147.85,147.43,147.66,230342.0,147.47,147.85,147.43,147.66,230342.0
2024-08-29 13:30:00,147.67,147.87,147.62,147.69,201362.0,147.67,147.87,147.62,147.69,201362.0
2024-08-29 13:40:00,147.69,147.98,147.36,147.41,305352.0,147.69,147.98,147.36,147.41,305352.0
2024-08-29 13:50:00,147.4,148.28,147.39,148.25,362233.0,147.4,148.28,147.39,148.25,362233.0
2024-08-29 14:00:00,148.24,148.25,147.56,147.7,339092.0,148.24,148.25,147.56,147.7,339092.0
2024-08-29 14:10:00,147.69,147.7,146.98,147.02,376066.0,147.69,147.7,146.98,147.02,376066.0
2024-08-29 14:20:00,147.0,147.3,146.28,146.48,556854.0,147.0,147.3,146.28,146.48,556854.0
2024-08-29 14:30:00,146.46,146.47,145.47,145.7,735748.0,146.46,146.47,145.47,145.7,735748.0
2024-08-29 14:40:00,145.65,145.99,144.67,145.47,938696.0,145.65,145.99,144.67,145.47,938696.0
2024-08-29 14:50:00,145.42,145.75,144.83,145.36,616902.0,145.42,145.75,144.83,145.36,616902.0
2024-08-29 15:00:00,145.38,145.57,144.74,144.94,530695.0,145.38,145.57,144.74,144.94,530695.0
2024-08-29 15:10:00,144.95,145.29,144.47,144.92,640988.0,144.95,145.29,144.47,144.92,640988.0
2024-08-29 15:20:00,144.87,145.49,144.59,145.22,493674.0,144.87,145.49,144.59,145.22,493674.0
2024-08-29 15:30:00,145.22,145.87,144.98,145.7,473554.0,145.22,145.87,144.98,145.7,473554.0
2024-08-29 15:40:00,145.7,145.88,145.34,145.47,461342.0,145.7,145.88,145.34,145.47,461342.0
2024-08-29 15:50:00,145.43,145.87,145.27,145.49,1151837.0,145.43,145.87,145.27,145.49,1151837.0
2024-08-30 09:30:00,147.52,148.99,147.0,147.08,1753496.0,147.52,148.99,147.0,147.08,1753496.0
2024-08-30 09:40:00,147.09,148.19,146.75,148.04,1370696.0,147.09,148.19,146.75,148.04,1370696.0
2024-08-30 09:50:00,148.01,148.37,147.42,148.14,954365.0,148.01,148.37,147.42,148.14,954365.0
2024-08-30 10:00:00,148.2,148.57,147.55,147.7,997734.0,148.2,148.57,147.55,147.7,997734.0
2024-08-30 10:10:00,147.72,147.8,147.02,147.34,755248.0,147.72,147.8,147.02,147.34,755248.0
2024-08-30 10:20:00,147.36,147.44,146.46,147.06,863229.0,147.36,147.44,146.46,147.06,863229.0
2024-08-30 10:30:00,147.07,147.99,147.01,147.87,639172.0,147.07,147.99,147.01,147.87,639172.0
2024-08-30 10:40:00,147.88,148.24,147.5,148.2,641125.0,147.88,148.24,147.5,148.2,641125.0
2024-08-30 10:50:00,148.17,148.28,146.86,146.88,697053.0,148.17,148.28,146.86,146.88,697053.0
2024-08-30 11:00:00,146.88,147.09,146.57,147.0,642069.0,146.88,147.09,146.57,147.0,642069.0
2024-08-30 11:10:00,147.0,147.1,146.06,146.18,540994.0,147.0,147.1,146.06,146.18,540994.0
2024-08-30 11:20:00,146.23,146.3,145.87,146.05,558054.0,146.23,146.3,145.87,146.05,558054.0
2024-08-30 11:30:00,146.03,146.2,145.52,146.15,607486.0,146.03,146.2,145.52,146.15,607486.0
2024-08-30 11:40:00,146.12,146.38,145.71,145.72,510050.0,146.12,146.38,145.71,145.72,510050.0
2024-08-30 11:50:00,145.74,146.36,145.7,146.05,469602.0,145.74,146.36,145.7,146.05,469602.0
2024-08-30 12:00:00,146.0,146.28,145.35,146.15,559433.0,146.0,146.28,145.35,146.15,559433.0
2024-08-30 12:10:00,146.18,146.29,145.95,146.16,295693.0,146.18,146.29,145.95,146.16,295693.0
2024-08-30 12:20:00,146.11,146.24,145.7,145.77,272495.0,146.11,146.24,145.7,145.77,272495.0
2024-08-30 12:30:00,145.76,145.86,145.25,145.6,453261.0,145.76,145.86,145.25,145.6,453261.0
2024-08-30 12:40:00,145.59,145.76,145.44,145.73,229332.0,145.59,145.76,145.44,145.73,229332.0
2024-08-30 12:50:00,145.72,146.37,145.71,146.31,339638.0,145.72,146.37,145.71,146.31,339638.0
2024-08-30 13:00:00,146.28,146.89,146.28,146.65,476974.0,146.28,146.89,146.28,146.65,476974.0
2024-08-30 13:10:00,146.65,146.86,146.51,146.61,272009.0,146.65,146.86,146.51,146.61,272009.0
2024-08-30 13:20:00,146.62,146.75,146.31,146.56,243598.0,146.62,146.75,146.31,146.56,243598.0
2024-08-30 13:30:00,146.56,146.87,146.48,146.68,228960.0,146.56,146.87,146.48,146.68,228960.0
2024-08-30 13:40:00,146.68,146.79,146.25,146.46,220962.0,146.68,146.79,146.25,146.46,220962.0
2024-08-30 13:50:00,146.44,146.6,146.16,146.26,188093.0,146.44,146.6,146.16,146.26,188093.0
2024-08-30 14:00:00,146.23,146.45,146.12,146.36,243297.0,146.23,146.45,146.12,146.36,243297.0
2024-08-30 14:10:00,146.32,146.65,146.32,146.56,266246.0,146.32,146.65,146.32,146.56,266246.0
2024-08-30 14:20:00,146.58,146.98,146.57,146.73,249895.0,146.58,146.98,146.57,146.73,249895.0
2024-08-30 14:30:00,146.73,147.23,146.71,147.16,358679.0,146.73,147.23,146.71,147.16,358679.0
2024-08-30 14:40:00,147.15,147.33,147.09,147.25,298711.0,147.15,147.33,147.09,147.25,298711.0
2024-08-30 14:50:00,147.26,147.5,147.17,147.26,331286.0,147.26,147.5,147.17,147.26,331286.0
2024-08-30 15:00:00,147.25,147.34,147.1,147.16,253278.0,147.25,147.34,147.1,147.16,253278.0
2024-08-30 15:10:00,147.16,147.37,146.85,147.32,353756.0,147.16,147.37,146.85,147.32,353756.0
2024-08-30 15:20:00,147.31,147.65,147.28,147.6,344437.0,147.31,147.65,147.28,147.6,344437.0
2024-08-30 15:30:00,147.59,147.72,147.17,147.45,390497.0,147.59,147.72,147.17,147.45,390497.0
2024-08-30 15:40:00,147.41,147.62,147.01,147.21,389719.0,147.41,147.62,147.01,147.21,389719.0
2024-08-30 15:50:00,147.24,148.68,147.23,148.57,1859339.0,147.24,148.68,147.23,148.57,1859339.0
2024-09-03 09:30:00,146.53,146.53,142.9,143.07,2051130.0,146.53,146.53,142.9,143.07,2051130.0
2024-09-03 09:40:00,143.08,143.33,142.27,143.22,1500085.0,143.08,143.33,142.27,143.22,1500085.0
2024-09-03 09:50:00,143.2,143.22,142.11,142.62,1212484.0,143.2,143.22,142.11,142.62,1212484.0
2024-09-03 10:00:00,142.62,143.27,142.04,142.94,1159802.0,142.62,143.27,142.04,142.94,1159802.0
2024-09-03 10:10:00,142.95,143.08,142.16,142.68,766610.0,142.95,143.08,142.16,142.68,766610.0
2024-09-03 10:20:00,142.66,142.91,142.25,142.57,550990.0,142.66,142.91,142.25,142.57,550990.0
2024-09-03 10:30:00,142.56,142.56,141.68,141.76,689028.0,142.56,142.56,141.68,141.76,689028.0
2024-09-03 10:40:00,141.74,142.05,140.87,140.87,830871.0,141.74,142.05,140.87,140.87,830871.0
2024-09-03 10:50:00,140.86,141.53,140.85,140.9,553674.0,140.86,141.53,140.85,140.9,553674.0
2024-09-03 11:00:00,140.92,141.83,140.72,141.54,589675.0,140.92,141.83,140.72,141.54,589675.0
2024-09-03 11:10:00,141.55,142.24,141.54,142.0,509904.0,141.55,142.24,141.54,142.0,509904.0
2024-09-03 11:20:00,142.0,142.14,141.43,141.66,480340.0,142.0,142.14,141.43,141.66,480340.0
2024-09-03 11:30:00,141.67,141.85,141.0,141.23,436072.0,141.67,141.85,141.0,141.23,436072.0
2024-09-03 11:40:00,141.25,141.25,140.08,140.16,865131.0,141.25,141.25,140.08,140.16,865131.0
2024-09-03 11:50:00,140.17,140.55,139.89,139.91,701927.0,140.17,140.55,139.89,139.91,701927.0
2024-09-03 12:00:00,139.9,140.45,139.85,140.11,706807.0,139.9,140.45,139.85,140.11,706807.0
2024-09-03 12:10:00,140.09,140.39,139.8,140.18,339500.0,140.09,140.39,139.8,140.18,339500.0
2024-09-03 12:20:00,140.17,140.21,139.7,139.86,335736.0,140.17,140.21,139.7,139.86,335736.0
2024-09-03 12:30:00,139.83,140.1,139.62,139.91,377062.0,139.83,140.1,139.62,139.91,377062.0
2024-09-03 12:40:00,139.91,140.0,139.56,139.72,249024.0,139.91,140.0,139.56,139.72,249024.0
2024-09-03 12:50:00,139.71,139.82,139.31,139.35,361698.0,139.71,139.82,139.31,139.35,361698.0
2024-09-03 13:00:00,139.34,139.76,139.27,139.64,548300.0,139.34,139.76,139.27,139.64,548300.0
2024-09-03 13:10:00,139.64,139.71,139.1,139.35,534371.0,139.64,139.71,139.1,139.35,534371.0
2024-09-03 13:20:00,139.36,139.79,139.29,139.78,408475.0,139.36,139.79,139.29,139.78,408475.0
2024-09-03 13:30:00,139.78,139.78,139.09,139.6,491221.0,139.78,139.78,139.09,139.6,491221.0
2024-09-03 13:40:00,139.56,139.6,139.03,139.09,371701.0,139.56,139.6,139.03,139.09,371701.0
2024-09-03 13:50:00,139.07,139.14,138.7,138.8,548483.0,139.07,139.14,138.7,138.8,548483.0
2024-09-03 14:00:00,138.8,138.92,138.43,138.48,559869.0,138.8,138.92,138.43,138.48,559869.0
2024-09-03 14:10:00,138.47,138.59,138.07,138.1,526354.0,138.47,138.59,138.07,138.1,526354.0
2024-09-03 14:20:00,138.12,138.32,137.96,138.06,549043.0,138.12,138.32,137.96,138.06,549043.0
2024-09-03 14:30:00,138.05,138.67,138.03,138.22,724736.0,138.05,138.67,138.03,138.22,724736.0
2024-09-03 14:40:00,138.2,138.33,137.84,137.94,604472.0,138.2,138.33,137.84,137.94,604472.0
2024-09-03 14:50:00,137.93,138.19,137.83,137.89,418189.0,137.93,138.19,137.83,137.89,418189.0
2024-09-03 15:00:00,137.9,138.22,137.52,137.56,583995.0,137.9,138.22,137.52,137.56,583995.0
2024-09-03 15:10:00,137.55,137.67,137.18,137.4,659967.0,137.55,137.67,137.18,137.4,659967.0
2024-09-03 15:20:00,137.4,137.52,136.99,137.09,522406.0,137.4,137.52,136.99,137.09,522406.0
2024-09-03 15:30:00,137.09,137.23,136.78,137.04,782029.0,137.09,137.23,136.78,137.04,782029.0
2024-09-03 15:40:00,137.02,137.05,136.1,136.36,1316216.0,137.02,137.05,136.1,136.36,1316216.0
2024-09-03 15:50:00,136.38,137.34,136.31,137.02,2360229.0,136.38,137.34,136.31,137.02,2360229.0
2024-09-04 09:30:00,140.55,141.15,138.9,139.46,3622433.0,140.55,141.15,138.9,139.46,3622433.0
2024-09-04 09:40:00,139.46,140.97,139.4,140.01,2467846.0,139.46,140.97,139.4,140.01,2467846.0
2024-09-04 09:50:00,139.99,140.62,139.27,139.76,1527838.0,139.99,140.62,139.27,139.76,1527838.0
2024-09-04 10:00:00,139.76,141.25,138.51,141.19,2176060.0,139.76,141.25,138.51,141.19,2176060.0
2024-09-04 10:10:00,141.19,141.66,140.01,140.3,1317232.0,141.19,141.66,140.01,140.3,1317232.0
2024-09-04 10:20:00,140.3,140.92,139.76,140.86,784142.0,140.3,140.92,139.76,140.86,784142.0
2024-09-04 10:30:00,140.87,142.79,140.44,142.52,1673124.0,140.87,142.79,140.44,142.52,1673124.0
2024-09-04 10:40:00,142.47,143.04,142.12,142.33,1289007.0,142.47,143.04,142.12,142.33,1289007.0
2024-09-04 10:50:00,142.36,143.05,142.22,142.97,767929.0,142.36,143.05,142.22,142.97,767929.0
2024-09-04 11:00:00,142.95,143.37,142.47,142.52,984825.0,142.95,143.37,142.47,142.52,984825.0
2024-09-04 11:10:00,142.52,142.88,141.97,142.54,728228.0,142.52,142.88,141.97,142.54,728228.0
2024-09-04 11:20:00,142.55,142.78,141.63,141.73,782029.0,142.55,142.78,141.63,141.73,782029.0
2024-09-04 11:30:00,141.72,141.77,141.1,141.24,726644.0,141.72,141.77,141.1,141.24,726644.0
2024-09-04 11:40:00,141.22,141.31,140.94,141.2,601418.0,141.22,141.31,140.94,141.2,601418.0
2024-09-04 11:50:00,141.21,141.52,140.74,141.17,492929.0,141.21,141.52,140.74,141.17,492929.0
2024-09-04 12:00:00,141.16,141.24,140.75,141.07,439883.0,141.16,141.24,140.75,141.07,439883.0
2024-09-04 12:10:00,141.08,141.54,140.83,141.44,429487.0,141.08,141.54,140.83,141.44,429487.0
2024-09-04 12:20:00,141.44,141.78,141.32,141.77,508141.0,141.44,141.78,141.32,141.77,508141.0
2024-09-04 12:30:00,141.75,142.28,141.73,142.18,537929.0,141.75,142.28,141.73,142.18,537929.0
2024-09-04 12:40:00,142.2,142.22,141.64,142.16,470131.0,142.2,142.22,141.64,142.16,470131.0
2024-09-04 12:50:00,142.15,142.4,141.95,142.17,354357.0,142.15,142.4,141.95,142.17,354357.0
2024-09-04 13:00:00,142.16,142.53,141.95,142.43,433738.0,142.16,142.53,141.95,142.43,433738.0
2024-09-04 13:10:00,142.38,142.62,142.07,142.24,434560.0,142.38,142.62,142.07,142.24,434560.0
2024-09-04 13:20:00,142.25,142.49,141.94,142.03,446242.0,142.25,142.49,141.94,142.03,446242.0
2024-09-04 13:30:00,142.02,142.36,141.88,142.12,298117.0,142.02,142.36,141.88,142.12,298117.0
2024-09-04 13:40:00,142.13,142.26,141.83,142.09,298146.0,142.13,142.26,141.83,142.09,298146.0
2024-09-04 13:50:00,142.11,142.15,141.75,141.87,242418.0,142.11,142.15,141.75,141.87,242418.0
2024-09-04 14:00:00,141.9,141.94,141.54,141.74,292803.0,141.9,141.94,141.54,141.74,292803.0
2024-09-04 14:10:00,141.74,141.98,141.52,141.57,298602.0,141.74,141.98,141.52,141.57,298602.0
2024-09-04 14:20:00,141.59,141.93,141.39,141.86,306210.0,141.59,141.93,141.39,141.86,306210.0
2024-09-04 14:30:00,141.82,141.92,140.97,141.02,384455.0,141.82,141.92,140.97,141.02,384455.0
2024-09-04 14:40:00,141.02,141.22,140.85,140.99,315949.0,141.02,141.22,140.85,140.99,315949.0
2024-09-04 14:50:00,140.98,141.12,140.53,140.57,361167.0,140.98,141.12,140.53,140.57,361167.0
2024-09-04 15:00:00,140.56,140.74,140.17,140.33,386489.0,140.56,140.74,140.17,140.33,386489.0
2024-09-04 15:10:00,140.31,140.56,140.11,140.36,343780.0,140.31,140.56,140.11,140.36,343780.0
2024-09-04 15:20:00,140.35,140.96,140.31,140.91,464376.0,140.35,140.96,140.31,140.91,464376.0
2024-09-04 15:30:00,140.92,140.99,140.57,140.65,362060.0,140.92,140.99,140.57,140.65,362060.0
2024-09-04 15:40:00,140.63,141.11,140.6,141.02,408844.0,140.63,141.11,140.6,141.02,408844.0
2024-09-04 15:50:00,141.06,141.43,140.51,140.87,1204925.0,141.06,141.43,140.51,140.87,1204925.0
2024-09-05 09:30:00,138.19,140.73,137.83,140.34,1623480.0,138.19,140.73,137.83,140.34,1623480.0
2024-09-05 09:40:00,140.33,140.8,139.75,140.1,894712.0,140.33,140.8,139.75,140.1,894712.0
2024-09-05 09:50:00,140.13,141.03,139.72,140.87,721257.0,140.13,141.03,139.72,140.87,721257.0
2024-09-05 10:00:00,140.8,141.71,140.8,141.17,935434.0,140.8,141.71,140.8,141.17,935434.0
2024-09-05 10:10:00,141.18,141.34,140.21,140.67,680277.0,141.18,141.34,140.21,140.67,680277.0
2024-09-05 10:20:00,140.69,141.43,140.69,140.93,649109.0,140.69,141.43,140.69,140.93,649109.0
2024-09-05 10:30:00,140.96,141.2,140.44,140.9,465868.0,140.96,141.2,140.44,140.9,465868.0
2024-09-05 10:40:00,140.87,140.88,139.68,139.97,550914.0,140.87,140.88,139.68,139.97,550914.0
2024-09-05 10:50:00,139.97,140.36,139.66,139.88,363088.0,139.97,140.36,139.66,139.88,363088.0
2024-09-05 11:00:00,139.86,140.0,139.2,139.93,480830.0,139.86,140.0,139.2,139.93,480830.0
2024-09-05 11:10:00,139.96,140.11,139.48,139.84,407400.0,139.96,140.11,139.48,139.84,407400.0
2024-09-05 11:20:00,139.84,139.97,138.64,138.87,575884.0,139.84,139.97,138.64,138.87,575884.0
2024-09-05 11:30:00,138.91,139.51,138.71,139.44,401502.0,138.91,139.51,138.71,139.44,401502.0
2024-09-05 11:40:00,139.41,139.66,139.13,139.28,300211.0,139.41,139.66,139.13,139.28,300211.0
2024-09-05 11:50:00,139.29,139.56,138.94,139.04,299442.0,139.29,139.56,138.94,139.04,299442.0
2024-09-05 12:00:00,139.04,140.04,139.02,139.99,369481.0,139.04,140.04,139.02,139.99,369481.0
2024-09-05 12:10:00,140.01,140.01,139.49,139.74,223283.0,140.01,140.01,139.49,139.74,223283.0
2024-09-05 12:20:00,139.72,140.43,139.67,140.29,339603.0,139.72,140.43,139.67,140.29,339603.0
2024-09-05 12:30:00,140.27,140.31,139.96,140.02,231776.0,140.27,140.31,139.96,140.02,231776.0
2024-09-05 12:40:00,140.0,140.33,139.79,139.86,268627.0,140.0,140.33,139.79,139.86,268627.0
2024-09-05 12:50:00,139.89,139.99,139.63,139.67,237000.0,139.89,139.99,139.63,139.67,237000.0
2024-09-05 13:00:00,139.68,139.87,139.3,139.52,201169.0,139.68,139.87,139.3,139.52,201169.0
2024-09-05 13:10:00,139.5,139.67,139.22,139.51,210385.0,139.5,139.67,139.22,139.51,210385.0
2024-09-05 13:20:00,139.51,139.63,138.97,139.0,305385.0,139.51,139.63,138.97,139.0,305385.0
2024-09-05 13:30:00,139.0,139.55,138.94,139.44,308345.0,139.0,139.55,138.94,139.44,308345.0
2024-09-05 13:40:00,139.44,140.2,139.41,140.11,308236.0,139.44,140.2,139.41,140.11,308236.0
2024-09-05 13:50:00,140.1,140.14,139.87,140.12,248928.0,140.1,140.14,139.87,140.12,248928.0
2024-09-05 14:00:00,140.15,140.3,139.72,139.77,229817.0,140.15,140.3,139.72,139.77,229817.0
2024-09-05 14:10:00,139.8,139.88,139.53,139.72,186784.0,139.8,139.88,139.53,139.72,186784.0
2024-09-05 14:20:00,139.69,139.83,139.4,139.54,192775.0,139.69,139.83,139.4,139.54,192775.0
2024-09-05 14:30:00,139.53,139.66,139.34,139.44,246069.0,139.53,139.66,139.34,139.44,246069.0
2024-09-05 14:40:00,139.41,139.6,139.33,139.57,211888.0,139.41,139.6,139.33,139.57,211888.0
2024-09-05 14:50:00,139.57,139.88,139.23,139.29,279390.0,139.57,139.88,139.23,139.29,279390.0
2024-09-05 15:00:00,139.24,139.3,138.98,139.25,243033.0,139.24,139.3,138.98,139.25,243033.0
2024-09-05 15:10:00,139.27,139.27,138.44,138.67,365032.0,139.27,139.27,138.44,138.67,365032.0
2024-09-05 15:20:00,138.65,139.13,138.51,139.05,315175.0,138.65,139.13,138.51,139.05,315175.0
2024-09-05 15:30:00,139.06,139.33,138.9,139.04,388688.0,139.06,139.33,138.9,139.04,388688.0
2024-09-05 15:40:00,139.03,139.04,138.48,138.85,514830.0,139.03,139.04,138.48,138.85,514830.0
2024-09-05 15:50:00,138.87,139.51,138.48,139.48,1133738.0,138.87,139.51,138.48,139.48,1133738.0
2024-09-06 09:30:00,138.7,139.13,137.03,137.19,1322234.0,138.7,139.13,137.03,137.19,1322234.0
2024-09-06 09:40:00,137.16,138.07,136.48,137.44,1166098.0,137.16,138.07,136.48,137.44,1166098.0
2024-09-06 09:50:00,137.45,137.53,136.12,136.19,1285742.0,137.45,137.53,136.12,136.19,1285742.0
2024-09-06 10:00:00,136.21,136.55,135.48,136.39,1224226.0,136.21,136.55,135.48,136.39,1224226.0
2024-09-06 10:10:00,136.39,136.51,135.45,136.26,710967.0,136.39,136.51,135.45,136.26,710967.0
2024-09-06 10:20:00,136.25,136.42,135.02,135.02,921260.0,136.25,136.42,135.02,135.02,921260.0
2024-09-06 10:30:00,135.01,135.5,134.6,134.85,916433.0,135.01,135.5,134.6,134.85,916433.0
2024-09-06 10:40:00,134.83,134.83,133.73,133.83,961255.0,134.83,134.83,133.73,133.83,961255.0
2024-09-06 10:50:00,133.85,133.91,133.24,133.6,1125401.0,133.85,133.91,133.24,133.6,1125401.0
2024-09-06 11:00:00,133.61,134.97,133.44,133.55,1111748.0,133.61,134.97,133.44,133.55,1111748.0
2024-09-06 11:10:00,133.57,133.84,132.87,132.98,879416.0,133.57,133.84,132.87,132.98,879416.0
2024-09-06 11:20:00,132.97,133.3,132.73,132.87,889876.0,132.97,133.3,132.73,132.87,889876.0
2024-09-06 11:30:00,132.91,133.47,132.79,132.98,711279.0,132.91,133.47,132.79,132.98,711279.0
2024-09-06 11:40:00,132.99,133.14,132.63,132.94,562775.0,132.99,133.14,132.63,132.94,562775.0
2024-09-06 11:50:00,132.93,133.03,132.53,132.67,523676.0,132.93,133.03,132.53,132.67,523676.0
2024-09-06 12:00:00,132.67,132.78,132.11,132.69,837410.0,132.67,132.78,132.11,132.69,837410.0
2024-09-06 12:10:00,132.7,132.94,132.57,132.75,567762.0,132.7,132.94,132.57,132.75,567762.0
2024-09-06 12:20:00,132.74,133.07,132.57,132.59,433586.0,132.74,133.07,132.57,132.59,433586.0
2024-09-06 12:30:00,132.59,133.36,132.59,132.81,536421.0,132.59,133.36,132.59,132.81,536421.0
2024-09-06 12:40:00,132.81,132.99,132.5,132.69,388262.0,132.81,132.99,132.5,132.69,388262.0
2024-09-06 12:50:00,132.67,132.89,132.59,132.75,264121.0,132.67,132.89,132.59,132.75,264121.0
2024-09-06 13:00:00,132.76,133.41,132.6,133.31,496141.0,132.76,133.41,132.6,133.31,496141.0
2024-09-06 13:10:00,133.31,133.76,133.26,133.59,630753.0,133.31,133.76,133.26,133.59,630753.0
2024-09-06 13:20:00,133.6,134.16,133.4,133.44,604200.0,133.6,134.16,133.4,133.44,604200.0
2024-09-06 13:30:00,133.44,133.7,133.3,133.31,401782.0,133.44,133.7,133.3,133.31,401782.0
2024-09-06 13:40:00,133.33,133.47,132.77,133.42,430282.0,133.33,133.47,132.77,133.42,430282.0
2024-09-06 13:50:00,133.42,133.94,133.31,133.69,271894.0,133.42,133.94,133.31,133.69,271894.0
2024-09-06 14:00:00,133.7,133.85,133.2,133.3,264753.0,133.7,133.85,133.2,133.3,264753.0
2024-09-06 14:10:00,133.31,133.49,133.1,133.16,210487.0,133.31,133.49,133.1,133.16,210487.0
2024-09-06 14:20:00,133.18,133.28,132.84,133.14,343876.0,133.18,133.28,132.84,133.14,343876.0
2024-09-06 14:30:00,133.11,133.2,132.9,133.02,373234.0,133.11,133.2,132.9,133.02,373234.0
2024-09-06 14:40:00,133.04,133.48,133.0,133.3,400111.0,133.04,133.48,133.0,133.3,400111.0
2024-09-06 14:50:00,133.29,133.6,133.05,133.47,444215.0,133.29,133.6,133.05,133.47,444215.0
2024-09-06 15:00:00,133.47,134.47,133.46,134.21,717642.0,133.47,134.47,133.46,134.21,717642.0
2024-09-06 15:10:00,134.21,134.47,133.98,134.17,395468.0,134.21,134.47,133.98,134.17,395468.0
2024-09-06 15:20:00,134.16,134.69,134.12,134.46,483378.0,134.16,134.69,134.12,134.46,483378.0
2024-09-06 15:30:00,134.48,134.59,134.05,134.16,509569.0,134.48,134.59,134.05,134.16,509569.0
2024-09-06 15:40:00,134.19,134.5,134.03,134.45,492165.0,134.19,134.5,134.03,134.45,492165.0
2024-09-06 15:50:00,134.45,134.69,133.86,134.4,1562822.0,134.45,134.69,133.86,134.4,1562822.0
2024-09-09 09:30:00,136.09,137.14,134.86,136.97,1578751.0,136.09,137.14,134.86,136.97,1578751.0
2024-09-09 09:40:00,137.0,137.46,136.42,136.52,925965.0,137.0,137.46,136.42,136.52,925965.0
2024-09-09 09:50:00,136.5,137.48,136.44,137.32,745571.0,136.5,137.48,136.44,137.32,745571.0
2024-09-09 10:00:00,137.31,137.33,136.29,136.85,643352.0,137.31,137.33,136.29,136.85,643352.0
2024-09-09 10:10:00,136.82,137.33,136.45,136.49,578600.0,136.82,137.33,136.45,136.49,578600.0
2024-09-09 10:20:00,136.53,136.71,136.27,136.41,471767.0,136.53,136.71,136.27,136.41,471767.0
2024-09-09 10:30:00,136.4,136.43,135.54,135.62,715036.0,136.4,136.43,135.54,135.62,715036.0
2024-09-09 10:40:00,135.65,136.04,135.42,135.96,474438.0,135.65,136.04,135.42,135.96,474438.0
2024-09-09 10:50:00,135.95,136.5,135.61,135.61,394767.0,135.95,136.5,135.61,135.61,394767.0
2024-09-09 11:00:00,135.61,136.23,135.53,135.83,365398.0,135.61,136.23,135.53,135.83,365398.0
2024-09-09 11:10:00,135.84,135.84,135.29,135.61,369888.0,135.84,135.84,135.29,135.61,369888.0
2024-09-09 11:20:00,135.64,136.34,135.46,136.31,433398.0,135.64,136.34,135.46,136.31,433398.0
2024-09-09 11:30:00,136.35,136.42,135.99,136.31,438765.0,136.35,136.42,135.99,136.31,438765.0
2024-09-09 11:40:00,136.31,136.46,136.15,136.38,292636.0,136.31,136.46,136.15,136.38,292636.0
2024-09-09 11:50:00,136.38,136.97,136.34,136.96,373417.0,136.38,136.97,136.34,136.96,373417.0
2024-09-09 12:00:00,136.95,137.15,136.73,137.09,354508.0,136.95,137.15,136.73,137.09,354508.0
2024-09-09 12:10:00,137.11,137.27,136.93,137.19,242946.0,137.11,137.27,136.93,137.19,242946.0
2024-09-09 12:20:00,137.2,137.39,137.12,137.28,247736.0,137.2,137.39,137.12,137.28,247736.0
2024-09-09 12:30:00,137.27,137.69,137.03,137.13,480087.0,137.27,137.69,137.03,137.13,480087.0
2024-09-09 12:40:00,137.12,137.44,137.04,137.22,307241.0,137.12,137.44,137.04,137.22,307241.0
2024-09-09 12:50:00,137.21,137.48,137.16,137.46,266448.0,137.21,137.48,137.16,137.46,266448.0
2024-09-09 13:00:00,137.47,137.68,137.19,137.55,323748.0,137.47,137.68,137.19,137.55,323748.0
2024-09-09 13:10:00,137.55,137.6,137.17,137.34,283850.0,137.55,137.6,137.17,137.34,283850.0
2024-09-09 13:20:00,137.34,137.66,137.22,137.63,298775.0,137.34,137.66,137.22,137.63,298775.0
2024-09-09 13:30:00,137.63,137.64,137.13,137.59,404027.0,137.63,137.64,137.13,137.59,404027.0
2024-09-09 13:40:00,137.59,137.75,136.93,137.28,484751.0,137.59,137.75,136.93,137.28,484751.0
2024-09-09 13:50:00,137.26,137.59,136.93,137.04,255212.0,137.26,137.59,136.93,137.04,255212.0
2024-09-09 14:00:00,137.03,137.35,137.0,137.26,310180.0,137.03,137.35,137.0,137.26,310180.0
2024-09-09 14:10:00,137.26,137.5,137.08,137.43,273985.0,137.26,137.5,137.08,137.43,273985.0
2024-09-09 14:20:00,137.41,137.57,137.16,137.18,257713.0,137.41,137.57,137.16,137.18,257713.0
2024-09-09 14:30:00,137.16,137.2,136.75,136.78,338477.0,137.16,137.2,136.75,136.78,338477.0
2024-09-09 14:40:00,136.78,137.35,136.72,137.21,208456.0,136.78,137.35,136.72,137.21,208456.0
2024-09-09 14:50:00,137.2,137.32,137.09,137.25,158548.0,137.2,137.32,137.09,137.25,158548.0
2024-09-09 15:00:00,137.22,137.41,136.98,137.4,249812.0,137.22,137.41,136.98,137.4,249812.0
2024-09-09 15:10:00,137.4,137.59,137.29,137.55,263051.0,137.4,137.59,137.29,137.55,263051.0
2024-09-09 15:20:00,137.56,138.22,137.4,138.18,479506.0,137.56,138.22,137.4,138.18,479506.0
2024-09-09 15:30:00,138.18,138.45,137.91,137.94,500444.0,138.18,138.45,137.91,137.94,500444.0
2024-09-09 15:40:00,137.96,138.19,137.71,137.91,496738.0,137.96,138.19,137.71,137.91,496738.0
2024-09-09 15:50:00,137.91,138.24,137.14,138.23,1354389.0,137.91,138.24,137.14,138.23,1354389.0
2024-09-10 09:30:00,139.13,139.83,137.28,137.47,1753617.0,139.13,139.83,137.28,137.47,1753617.0
2024-09-10 09:40:00,137.45,138.23,137.35,137.5,949042.0,137.45,138.23,137.35,137.5,949042.0
2024-09-10 09:50:00,137.52,138.6,137.26,137.84,883997.0,137.52,138.6,137.26,137.84,883997.0
2024-09-10 10:00:00,137.82,139.36,137.76,139.05,823192.0,137.82,139.36,137.76,139.05,823192.0
2024-09-10 10:10:00,139.02,139.05,137.53,138.35,900314.0,139.02,139.05,137.53,138.35,900314.0
2024-09-10 10:20:00,138.35,139.29,138.05,139.21,568908.0,138.35,139.29,138.05,139.21,568908.0
2024-09-10 10:30:00,139.21,139.37,138.5,138.83,398500.0,139.21,139.37,138.5,138.83,398500.0
2024-09-10 10:40:00,138.84,139.08,138.17,138.63,424273.0,138.84,139.08,138.17,138.63,424273.0
2024-09-10 10:50:00,138.63,138.65,137.96,138.59,402671.0,138.63,138.65,137.96,138.59,402671.0
2024-09-10 11:00:00,138.58,138.65,138.08,138.27,273317.0,138.58,138.65,138.08,138.27,273317.0
2024-09-10 11:10:00,138.25,138.96,138.19,138.85,342553.0,138.25,138.96,138.19,138.85,342553.0
2024-09-10 11:20:00,138.84,139.03,138.64,138.8,356957.0,138.84,139.03,138.64,138.8,356957.0
2024-09-10 11:30:00,138.82,138.96,138.35,138.44,272968.0,138.82,138.96,138.35,138.44,272968.0
2024-09-10 11:40:00,138.46,138.55,138.13,138.22,296501.0,138.46,138.55,138.13,138.22,296501.0
2024-09-10 11:50:00,138.21,138.25,137.55,137.59,465009.0,138.21,138.25,137.55,137.59,465009.0
2024-09-10 12:00:00,137.59,137.86,137.25,137.69,449346.0,137.59,137.86,137.25,137.69,449346.0
2024-09-10 12:10:00,137.68,137.92,137.42,137.84,361659.0,137.68,137.92,137.42,137.84,361659.0
2024-09-10 12:20:00,137.82,138.04,137.73,137.85,271108.0,137.82,138.04,137.73,137.85,271108.0
2024-09-10 12:30:00,137.86,138.49,137.81,138.45,258460.0,137.86,138.49,137.81,138.45,258460.0
2024-09-10 12:40:00,138.47,138.95,138.41,138.94,372053.0,138.47,138.95,138.41,138.94,372053.0
2024-09-10 12:50:00,138.94,139.41,138.77,139.15,547384.0,138.94,139.41,138.77,139.15,547384.0
2024-09-10 13:00:00,139.14,139.74,139.03,139.53,688289.0,139.14,139.74,139.03,139.53,688289.0
2024-09-10 13:10:00,139.53,140.57,139.53,140.49,888882.0,139.53,140.57,139.53,140.49,888882.0
2024-09-10 13:20:00,140.5,140.94,140.46,140.52,1594653.0,140.5,140.94,140.46,140.52,1594653.0
2024-09-10 13:30:00,140.5,141.12,140.46,141.06,1049107.0,140.5,141.12,140.46,141.06,1049107.0
2024-09-10 13:40:00,141.06,141.74,141.05,141.62,1562019.0,141.06,141.74,141.05,141.62,1562019.0
2024-09-10 13:50:00,141.62,142.07,141.3,141.5,1014673.0,141.62,142.07,141.3,141.5,1014673.0
2024-09-10 14:00:00,141.51,142.04,141.51,141.78,684942.0,141.51,142.04,141.51,141.78,684942.0
2024-09-10 14:10:00,141.76,142.14,141.59,141.76,650196.0,141.76,142.14,141.59,141.76,650196.0
2024-09-10 14:20:00,141.75,141.8,141.48,141.76,377738.0,141.75,141.8,141.48,141.76,377738.0
2024-09-10 14:30:00,141.77,142.1,141.62,141.71,468023.0,141.77,142.1,141.62,141.71,468023.0
2024-09-10 14:40:00,141.72,142.05,141.7,141.92,368173.0,141.72,142.05,141.7,141.92,368173.0
2024-09-10 14:50:00,141.89,141.98,141.63,141.64,398496.0,141.89,141.98,141.63,141.64,398496.0
2024-09-10 15:00:00,141.64,142.19,141.62,142.11,549765.0,141.64,142.19,141.62,142.11,549765.0
2024-09-10 15:10:00,142.12,142.3,142.06,142.19,513991.0,142.12,142.3,142.06,142.19,513991.0
2024-09-10 15:20:00,142.18,142.66,142.08,142.65,558858.0,142.18,142.66,142.08,142.65,558858.0
2024-09-10 15:30:00,142.64,142.99,142.57,142.86,855793.0,142.64,142.99,142.57,142.86,855793.0
2024-09-10 15:40:00,142.87,143.05,142.62,142.8,762198.0,142.87,143.05,142.62,142.8,762198.0
2024-09-10 15:50:00,142.78,143.08,142.45,142.85,2080749.0,142.78,143.08,142.45,142.85,2080749.0
2024-09-11 09:30:00,145.31,146.19,143.92,144.03,2790391.0,145.31,146.19,143.92,144.03,2790391.0
2024-09-11 09:40:00,144.01,144.93,143.44,143.58,1808124.0,144.01,144.93,143.44,143.58,1808124.0
2024-09-11 09:50:00,143.58,143.7,142.71,143.22,1367797.0,143.58,143.7,142.71,143.22,1367797.0
2024-09-11 10:00:00,143.15,144.17,142.62,143.67,1377347.0,143.15,144.17,142.62,143.67,1377347.0
2024-09-11 10:10:00,143.61,143.72,141.96,142.17,1015777.0,143.61,143.72,141.96,142.17,1015777.0
2024-09-11 10:20:00,142.15,142.86,141.91,142.32,875056.0,142.15,142.86,141.91,142.32,875056.0
2024-09-11 10:30:00,142.29,142.32,141.25,141.33,1088983.0,142.29,142.32,141.25,141.33,1088983.0
2024-09-11 10:40:00,141.29,141.58,140.71,141.01,758959.0,141.29,141.58,140.71,141.01,758959.0
2024-09-11 10:50:00,140.98,141.6,140.83,141.53,686570.0,140.98,141.6,140.83,141.53,686570.0
2024-09-11 11:00:00,141.53,141.96,140.99,141.63,729042.0,141.53,141.96,140.99,141.63,729042.0
2024-09-11 11:10:00,141.61,142.49,141.51,142.17,577131.0,141.61,142.49,141.51,142.17,577131.0
2024-09-11 11:20:00,142.16,142.38,141.78,142.32,485129.0,142.16,142.38,141.78,142.32,485129.0
2024-09-11 11:30:00,142.33,142.93,142.26,142.87,624828.0,142.33,142.93,142.26,142.87,624828.0
2024-09-11 11:40:00,142.87,143.5,142.69,143.13,833983.0,142.87,143.5,142.69,143.13,833983.0
2024-09-11 11:50:00,143.15,143.2,141.85,142.75,823316.0,143.15,143.2,141.85,142.75,823316.0
2024-09-11 12:00:00,142.76,143.61,142.43,143.34,885214.0,142.76,143.61,142.43,143.34,885214.0
2024-09-11 12:10:00,143.34,143.92,143.22,143.9,572197.0,143.34,143.92,143.22,143.9,572197.0
2024-09-11 12:20:00,143.88,144.41,143.68,144.21,729422.0,143.88,144.41,143.68,144.21,729422.0
2024-09-11 12:30:00,144.22,144.33,143.67,144.13,771020.0,144.22,144.33,143.67,144.13,771020.0
2024-09-11 12:40:00,144.11,144.22,143.45,143.51,553501.0,144.11,144.22,143.45,143.51,553501.0
2024-09-11 12:50:00,143.5,144.15,143.5,143.74,586920.0,143.5,144.15,143.5,143.74,586920.0
2024-09-11 13:00:00,143.75,144.47,143.73,144.06,421636.0,143.75,144.47,143.73,144.06,421636.0
2024-09-11 13:10:00,144.07,144.67,144.07,144.45,467441.0,144.07,144.67,144.07,144.45,467441.0
2024-09-11 13:20:00,144.45,144.77,144.22,144.59,457636.0,144.45,144.77,144.22,144.59,457636.0
2024-09-11 13:30:00,144.6,144.78,144.45,144.67,349977.0,144.6,144.78,144.45,144.67,349977.0
2024-09-11 13:40:00,144.7,146.03,144.7,145.95,1072426.0,144.7,146.03,144.7,145.95,1072426.0
2024-09-11 13:50:00,145.95,145.96,145.03,145.28,795349.0,145.95,145.96,145.03,145.28,795349.0
2024-09-11 14:00:00,145.27,145.71,145.07,145.69,559250.0,145.27,145.71,145.07,145.69,559250.0
2024-09-11 14:10:00,145.69,146.07,145.69,146.02,618076.0,145.69,146.07,145.69,146.02,618076.0
2024-09-11 14:20:00,146.02,147.73,146.02,147.68,1271762.0,146.02,147.73,146.02,147.68,1271762.0
2024-09-11 14:30:00,147.67,148.37,147.4,148.36,977524.0,147.67,148.37,147.4,148.36,977524.0
2024-09-11 14:40:00,148.36,148.65,147.6,147.65,1106888.0,148.36,148.65,147.6,147.65,1106888.0
2024-09-11 14:50:00,147.65,147.84,147.32,147.63,731442.0,147.65,147.84,147.32,147.63,731442.0
2024-09-11 15:00:00,147.61,147.87,147.03,147.81,857271.0,147.61,147.87,147.03,147.81,857271.0
2024-09-11 15:10:00,147.81,148.35,147.66,148.2,831896.0,147.81,148.35,147.66,148.2,831896.0
2024-09-11 15:20:00,148.19,148.48,148.01,148.47,832964.0,148.19,148.48,148.01,148.47,832964.0
2024-09-11 15:30:00,148.47,149.25,148.16,149.15,1123145.0,148.47,149.25,148.16,149.15,1123145.0
2024-09-11 15:40:00,149.16,149.73,148.93,149.68,1185704.0,149.16,149.73,148.93,149.68,1185704.0
2024-09-11 15:50:00,149.67,150.16,149.13,149.89,2470732.0,149.67,150.16,149.13,149.89,2470732.0
2024-09-12 09:30:00,148.54,149.88,148.14,149.23,1466922.0,148.54,149.88,148.14,149.23,1466922.0
2024-09-12 09:40:00,149.22,149.56,148.04,148.13,900246.0,149.22,149.56,148.04,148.13,900246.0
2024-09-12 09:50:00,148.15,149.15,147.65,149.03,1070633.0,148.15,149.15,147.65,149.03,1070633.0
2024-09-12 10:00:00,149.02,149.92,148.63,149.37,909947.0,149.02,149.92,148.63,149.37,909947.0
2024-09-12 10:10:00,149.38,150.31,149.24,150.15,1020236.0,149.38,150.31,149.24,150.15,1020236.0
2024-09-12 10:20:00,150.18,150.71,150.07,150.62,884959.0,150.18,150.71,150.07,150.62,884959.0
2024-09-12 10:30:00,150.64,151.21,149.83,150.43,1118017.0,150.64,151.21,149.83,150.43,1118017.0
2024-09-12 10:40:00,150.44,150.59,149.63,149.97,736212.0,150.44,150.59,149.63,149.97,736212.0
2024-09-12 10:50:00,149.94,150.41,149.21,149.34,810514.0,149.94,150.41,149.21,149.34,810514.0
2024-09-12 11:00:00,149.34,150.08,149.12,149.95,549669.0,149.34,150.08,149.12,149.95,549669.0
2024-09-12 11:10:00,149.94,150.6,149.65,149.9,497419.0,149.94,150.6,149.65,149.9,497419.0
2024-09-12 11:20:00,149.91,149.95,149.05,149.21,564799.0,149.91,149.95,149.05,149.21,564799.0
2024-09-12 11:30:00,149.19,149.35,149.0,149.12,460314.0,149.19,149.35,149.0,149.12,460314.0
2024-09-12 11:40:00,149.09,149.51,148.71,148.84,490054.0,149.09,149.51,148.71,148.84,490054.0
2024-09-12 11:50:00,148.85,149.22,148.73,149.07,388576.0,148.85,149.22,148.73,149.07,388576.0
2024-09-12 12:00:00,149.06,149.8,149.05,149.35,412757.0,149.06,149.8,149.05,149.35,412757.0
2024-09-12 12:10:00,149.37,149.66,149.18,149.36,387544.0,149.37,149.66,149.18,149.36,387544.0
2024-09-12 12:20:00,149.36,149.78,149.17,149.62,364254.0,149.36,149.78,149.17,149.62,364254.0
2024-09-12 12:30:00,149.62,149.67,149.04,149.17,228847.0,149.62,149.67,149.04,149.17,228847.0
2024-09-12 12:40:00,149.16,149.27,148.9,149.16,301118.0,149.16,149.27,148.9,149.16,301118.0
2024-09-12 12:50:00,149.16,150.13,149.14,150.02,447628.0,149.16,150.13,149.14,150.02,447628.0
2024-09-12 13:00:00,150.04,150.16,149.76,149.76,316764.0,150.04,150.16,149.76,149.76,316764.0
2024-09-12 13:10:00,149.78,150.44,149.76,150.31,401072.0,149.78,150.44,149.76,150.31,401072.0
2024-09-12 13:20:00,150.3,150.53,150.09,150.2,355173.0,150.3,150.53,150.09,150.2,355173.0
2024-09-12 13:30:00,150.22,150.46,150.01,150.44,279990.0,150.22,150.46,150.01,150.44,279990.0
2024-09-12 13:40:00,150.43,150.55,150.23,150.54,190810.0,150.43,150.55,150.23,150.54,190810.0
2024-09-12 13:50:00,150.54,151.02,150.52,150.99,502453.0,150.54,151.02,150.52,150.99,502453.0
2024-09-12 14:00:00,150.99,151.03,150.44,150.59,322235.0,150.99,151.03,150.44,150.59,322235.0
2024-09-12 14:10:00,150.61,150.92,150.49,150.78,327593.0,150.61,150.92,150.49,150.78,327593.0
2024-09-12 14:20:00,150.79,151.54,150.77,151.36,577328.0,150.79,151.54,150.77,151.36,577328.0
2024-09-12 14:30:00,151.34,151.51,150.95,151.12,420224.0,151.34,151.51,150.95,151.12,420224.0
2024-09-12 14:40:00,151.13,151.19,150.76,150.81,292355.0,151.13,151.19,150.76,150.81,292355.0
2024-09-12 14:50:00,150.82,150.95,149.67,150.88,738650.0,150.82,150.95,149.67,150.88,738650.0
2024-09-12 15:00:00,150.88,151.07,150.68,150.9,387225.0,150.88,151.07,150.68,150.9,387225.0
2024-09-12 15:10:00,150.89,151.0,150.72,150.92,346479.0,150.89,151.0,150.72,150.92,346479.0
2024-09-12 15:20:00,150.9,150.9,150.5,150.76,349046.0,150.9,150.9,150.5,150.76,349046.0
2024-09-12 15:30:00,150.77,150.9,150.59,150.78,402331.0,150.77,150.9,150.59,150.78,402331.0
2024-09-12 15:40:00,150.77,150.95,150.46,150.58,469993.0,150.77,150.95,150.46,150.58,469993.0
2024-09-12 15:50:00,150.57,150.89,150.43,150.82,1206467.0,150.57,150.89,150.43,150.82,1206467.0
2024-09-13 09:30:00,152.32,152.95,151.7,152.59,1780601.0,152.32,152.95,151.7,152.59,1780601.0
2024-09-13 09:40:00,152.59,153.03,151.43,151.54,1212005.0,152.59,153.03,151.43,151.54,1212005.0
2024-09-13 09:50:00,151.52,151.93,151.18,151.56,777728.0,151.52,151.93,151.18,151.56,777728.0
2024-09-13 10:00:00,151.59,152.98,150.88,152.82,1088883.0,151.59,152.98,150.88,152.82,1088883.0
2024-09-13 10:10:00,152.8,152.93,152.05,152.16,607851.0,152.8,152.93,152.05,152.16,607851.0
2024-09-13 10:20:00,152.14,152.37,151.33,151.44,647303.0,152.14,152.37,151.33,151.44,647303.0
2024-09-13 10:30:00,151.47,151.5,150.78,151.06,740684.0,151.47,151.5,150.78,151.06,740684.0
2024-09-13 10:40:00,151.09,151.93,151.07,151.8,581185.0,151.09,151.93,151.07,151.8,581185.0
2024-09-13 10:50:00,151.8,151.94,151.34,151.66,428452.0,151.8,151.94,151.34,151.66,428452.0
2024-09-13 11:00:00,151.63,151.78,151.35,151.5,392981.0,151.63,151.78,151.35,151.5,392981.0
2024-09-13 11:10:00,151.51,152.11,151.41,151.99,564674.0,151.51,152.11,151.41,151.99,564674.0
2024-09-13 11:20:00,151.98,152.32,151.82,151.92,422282.0,151.98,152.32,151.82,151.92,422282.0
2024-09-13 11:30:00,151.92,152.0,151.44,151.62,308154.0,151.92,152.0,151.44,151.62,308154.0
2024-09-13 11:40:00,151.59,151.82,151.55,151.77,258666.0,151.59,151.82,151.55,151.77,258666.0
2024-09-13 11:50:00,151.74,151.74,151.43,151.49,194376.0,151.74,151.74,151.43,151.49,194376.0
2024-09-13 12:00:00,151.46,151.96,151.08,151.12,404340.0,151.46,151.96,151.08,151.12,404340.0
2024-09-13 12:10:00,151.12,151.33,150.7,150.82,415097.0,151.12,151.33,150.7,150.82,415097.0
2024-09-13 12:20:00,150.81,151.21,150.76,151.09,281185.0,150.81,151.21,150.76,151.09,281185.0
2024-09-13 12:30:00,151.1,151.39,151.06,151.26,210676.0,151.1,151.39,151.06,151.26,210676.0
2024-09-13 12:40:00,151.3,151.44,151.04,151.36,220904.0,151.3,151.44,151.04,151.36,220904.0
2024-09-13 12:50:00,151.36,152.21,151.34,152.2,416710.0,151.36,152.21,151.34,152.2,416710.0
2024-09-13 13:00:00,152.22,152.43,152.11,152.39,443931.0,152.22,152.43,152.11,152.39,443931.0
2024-09-13 13:10:00,152.4,152.48,152.15,152.46,293789.0,152.4,152.48,152.15,152.46,293789.0
2024-09-13 13:20:00,152.44,152.61,152.15,152.6,361092.0,152.44,152.61,152.15,152.6,361092.0
2024-09-13 13:30:00,152.59,152.72,152.26,152.56,367101.0,152.59,152.72,152.26,152.56,367101.0
2024-09-13 13:40:00,152.57,152.68,152.39,152.6,300195.0,152.57,152.68,152.39,152.6,300195.0
2024-09-13 13:50:00,152.61,152.71,152.49,152.52,188737.0,152.61,152.71,152.49,152.52,188737.0
2024-09-13 14:00:00,152.52,152.54,151.82,152.46,418486.0,152.52,152.54,151.82,152.46,418486.0
2024-09-13 14:10:00,152.47,152.49,152.18,152.31,210871.0,152.47,152.49,152.18,152.31,210871.0
2024-09-13 14:20:00,152.32,152.36,151.91,152.11,298157.0,152.32,152.36,151.91,152.11,298157.0
2024-09-13 14:30:00,152.09,152.35,151.89,152.32,255894.0,152.09,152.35,151.89,152.32,255894.0
2024-09-13 14:40:00,152.31,152.68,152.23,152.24,333120.0,152.31,152.68,152.23,152.24,333120.0
2024-09-13 14:50:00,152.25,152.29,152.04,152.27,310150.0,152.25,152.29,152.04,152.27,310150.0
2024-09-13 15:00:00,152.27,152.29,152.03,152.15,270492.0,152.27,152.29,152.03,152.15,270492.0
2024-09-13 15:10:00,152.15,152.39,152.07,152.29,238161.0,152.15,152.39,152.07,152.29,238161.0
2024-09-13 15:20:00,152.28,152.55,152.23,152.47,296880.0,152.28,152.55,152.23,152.47,296880.0
2024-09-13 15:30:00,152.47,152.59,152.35,152.51,331140.0,152.47,152.59,152.35,152.51,331140.0
2024-09-13 15:40:00,152.53,152.89,152.52,152.64,588343.0,152.53,152.89,152.52,152.64,588343.0
2024-09-13 15:50:00,152.63,152.78,152.3,152.32,1120182.0,152.63,152.78,152.3,152.32,1120182.0
2024-09-16 09:30:00,151.72,153.19,151.42,152.68,1873631.0,151.72,153.19,151.42,152.68,1873631.0
2024-09-16 09:40:00,152.68,152.76,151.38,152.11,1136383.0,152.68,152.76,151.38,152.11,1136383.0
2024-09-16 09:50:00,152.08,152.43,151.71,152.15,726802.0,152.08,152.43,151.71,152.15,726802.0
2024-09-16 10:00:00,152.13,153.89,152.11,153.39,1277316.0,152.13,153.89,152.11,153.39,1277316.0
2024-09-16 10:10:00,153.41,154.44,153.27,153.47,966002.0,153.41,154.44,153.27,153.47,966002.0
2024-09-16 10:20:00,153.47,153.5,152.52,152.72,863917.0,153.47,153.5,152.52,152.72,863917.0
2024-09-16 10:30:00,152.69,152.74,150.96,151.45,1429944.0,152.69,152.74,150.96,151.45,1429944.0
2024-09-16 10:40:00,151.46,152.49,151.46,152.45,761713.0,151.46,152.49,151.46,152.45,761713.0
2024-09-16 10:50:00,152.48,152.97,152.33,152.46,744894.0,152.48,152.97,152.33,152.46,744894.0
2024-09-16 11:00:00,152.42,152.5,151.88,152.25,533111.0,152.42,152.5,151.88,152.25,533111.0
2024-09-16 11:10:00,152.23,153.13,152.23,152.98,580277.0,152.23,153.13,152.23,152.98,580277.0
2024-09-16 11:20:00,152.99,153.0,152.35,152.42,497270.0,152.99,153.0,152.35,152.42,497270.0
2024-09-16 11:30:00,152.4,152.66,151.8,151.94,362726.0,152.4,152.66,151.8,151.94,362726.0
2024-09-16 11:40:00,151.94,152.0,151.47,151.71,416325.0,151.94,152.0,151.47,151.71,416325.0
2024-09-16 11:50:00,151.7,151.93,151.39,151.75,332330.0,151.7,151.93,151.39,151.75,332330.0
2024-09-16 12:00:00,151.77,151.99,151.47,151.91,329735.0,151.77,151.99,151.47,151.91,329735.0
2024-09-16 12:10:00,151.92,151.98,151.14,151.26,443361.0,151.92,151.98,151.14,151.26,443361.0
2024-09-16 12:20:00,151.24,151.73,150.91,151.59,503289.0,151.24,151.73,150.91,151.59,503289.0
2024-09-16 12:30:00,151.6,151.67,151.29,151.48,289381.0,151.6,151.67,151.29,151.48,289381.0
2024-09-16 12:40:00,151.48,151.66,151.33,151.63,268599.0,151.48,151.66,151.33,151.63,268599.0
2024-09-16 12:50:00,151.65,152.36,151.63,152.23,503992.0,151.65,152.36,151.63,152.23,503992.0
2024-09-16 13:00:00,152.23,152.25,151.78,151.87,233117.0,152.23,152.25,151.78,151.87,233117.0
2024-09-16 13:10:00,151.86,152.11,151.8,151.94,303304.0,151.86,152.11,151.8,151.94,303304.0
2024-09-16 13:20:00,151.94,152.11,151.62,152.01,292722.0,151.94,152.11,151.62,152.01,292722.0
2024-09-16 13:30:00,151.99,152.55,151.98,152.54,317906.0,151.99,152.55,151.98,152.54,317906.0
2024-09-16 13:40:00,152.52,152.63,152.22,152.53,379847.0,152.52,152.63,152.22,152.53,379847.0
2024-09-16 13:50:00,152.54,152.75,152.37,152.68,272053.0,152.54,152.75,152.37,152.68,272053.0
2024-09-16 14:00:00,152.68,152.72,152.42,152.56,246854.0,152.68,152.72,152.42,152.56,246854.0
2024-09-16 14:10:00,152.57,152.89,152.56,152.64,285610.0,152.57,152.89,152.56,152.64,285610.0
2024-09-16 14:20:00,152.64,152.76,152.57,152.67,170530.0,152.64,152.76,152.57,152.67,170530.0
2024-09-16 14:30:00,152.66,152.74,152.45,152.61,212560.0,152.66,152.74,152.45,152.61,212560.0
2024-09-16 14:40:00,152.61,152.65,152.29,152.62,288893.0,152.61,152.65,152.29,152.62,288893.0
2024-09-16 14:50:00,152.63,152.67,152.18,152.52,277706.0,152.63,152.67,152.18,152.52,277706.0
2024-09-16 15:00:00,152.51,152.77,152.37,152.69,207419.0,152.51,152.77,152.37,152.69,207419.0
2024-09-16 15:10:00,152.71,152.74,152.4,152.59,265322.0,152.71,152.74,152.4,152.59,265322.0
2024-09-16 15:20:00,152.57,152.57,152.37,152.44,171471.0,152.57,152.57,152.37,152.44,171471.0
2024-09-16 15:30:00,152.43,152.68,152.32,152.56,270438.0,152.43,152.68,152.32,152.56,270438.0
2024-09-16 15:40:00,152.56,152.76,152.43,152.49,296272.0,152.56,152.76,152.43,152.49,296272.0
2024-09-16 15:50:00,152.49,152.58,151.99,152.08,914321.0,152.49,152.58,151.99,152.08,914321.0
2024-09-17 09:30:00,153.55,153.78,151.92,152.3,1476311.0,153.55,153.78,151.92,152.3,1476311.0
2024-09-17 09:40:00,152.33,152.39,151.3,151.33,1106298.0,152.33,152.39,151.3,151.33,1106298.0
2024-09-17 09:50:00,151.34,151.84,150.8,151.56,1088294.0,151.34,151.84,150.8,151.56,1088294.0
2024-09-17 10:00:00,151.59,152.04,151.21,151.76,654877.0,151.59,152.04,151.21,151.76,654877.0
2024-09-17 10:10:00,151.78,152.25,151.51,152.13,686334.0,151.78,152.25,151.51,152.13,686334.0
2024-09-17 10:20:00,152.11,152.94,152.04,152.67,994785.0,152.11,152.94,152.04,152.67,994785.0
2024-09-17 10:30:00,152.67,153.55,152.2,153.48,822789.0,152.67,153.55,152.2,153.48,822789.0
2024-09-17 10:40:00,153.52,153.88,153.12,153.47,644915.0,153.52,153.88,153.12,153.47,644915.0
2024-09-17 10:50:00,153.46,153.48,152.46,152.85,651291.0,153.46,153.48,152.46,152.85,651291.0
2024-09-17 11:00:00,152.85,153.37,152.74,153.26,434190.0,152.85,153.37,152.74,153.26,434190.0
2024-09-17 11:10:00,153.27,154.05,153.16,153.79,751702.0,153.27,154.05,153.16,153.79,751702.0
2024-09-17 11:20:00,153.78,153.9,153.31,153.33,483710.0,153.78,153.9,153.31,153.33,483710.0
2024-09-17 11:30:00,153.32,153.35,152.44,152.54,646798.0,153.32,153.35,152.44,152.54,646798.0
2024-09-17 11:40:00,152.53,152.78,152.27,152.29,600084.0,152.53,152.78,152.27,152.29,600084.0
2024-09-17 11:50:00,152.3,152.65,152.17,152.63,495848.0,152.3,152.65,152.17,152.63,495848.0
2024-09-17 12:00:00,152.63,153.07,152.61,152.82,464644.0,152.63,153.07,152.61,152.82,464644.0
2024-09-17 12:10:00,152.82,152.94,152.35,152.52,368704.0,152.82,152.94,152.35,152.52,368704.0
2024-09-17 12:20:00,152.52,152.54,151.63,152.19,554393.0,152.52,152.54,151.63,152.19,554393.0
2024-09-17 12:30:00,152.18,152.35,151.8,151.82,345510.0,152.18,152.35,151.8,151.82,345510.0
2024-09-17 12:40:00,151.81,151.9,150.9,151.1,560359.0,151.81,151.9,150.9,151.1,560359.0
2024-09-17 12:50:00,151.09,151.39,150.52,150.71,650019.0,151.09,151.39,150.52,150.71,650019.0
2024-09-17 13:00:00,150.71,151.07,150.25,150.42,622283.0,150.71,151.07,150.25,150.42,622283.0
2024-09-17 13:10:00,150.41,150.59,149.8,150.47,731124.0,150.41,150.59,149.8,150.47,731124.0
2024-09-17 13:20:00,150.48,150.82,150.46,150.68,456163.0,150.48,150.82,150.46,150.68,456163.0
2024-09-17 13:30:00,150.66,150.85,150.14,150.18,300494.0,150.66,150.85,150.14,150.18,300494.0
2024-09-17 13:40:00,150.21,150.23,149.22,149.9,547310.0,150.21,150.23,149.22,149.9,547310.0
2024-09-17 13:50:00,149.89,150.32,149.82,150.2,385760.0,149.89,150.32,149.82,150.2,385760.0
2024-09-17 14:00:00,150.19,150.37,150.03,150.28,301316.0,150.19,150.37,150.03,150.28,301316.0
2024-09-17 14:10:00,150.24,150.32,149.86,149.98,252363.0,150.24,150.32,149.86,149.98,252363.0
2024-09-17 14:20:00,149.97,150.33,149.83,150.1,288722.0,149.97,150.33,149.83,150.1,288722.0
2024-09-17 14:30:00,150.1,150.4,149.85,150.32,253771.0,150.1,150.4,149.85,150.32,253771.0
2024-09-17 14:40:00,150.33,150.49,149.62,149.98,285340.0,150.33,150.49,149.62,149.98,285340.0
2024-09-17 14:50:00,149.97,150.23,149.65,150.01,284999.0,149.97,150.23,149.65,150.01,284999.0
2024-09-17 15:00:00,149.98,150.32,149.88,150.32,221247.0,149.98,150.32,149.88,150.32,221247.0
2024-09-17 15:10:00,150.3,150.49,150.09,150.18,240339.0,150.3,150.49,150.09,150.18,240339.0
2024-09-17 15:20:00,150.16,150.19,149.69,149.92,287274.0,150.16,150.19,149.69,149.92,287274.0
2024-09-17 15:30:00,149.91,150.09,149.65,150.07,331267.0,149.91,150.09,149.65,150.07,331267.0
2024-09-17 15:40:00,150.08,150.43,149.86,150.4,410127.0,150.08,150.43,149.86,150.4,410127.0
2024-09-17 15:50:00,150.41,151.0,150.27,150.81,983656.0,150.41,151.0,150.27,150.81,983656.0
2024-09-18 09:30:00,150.9,151.11,149.13,149.24,959163.0,150.9,151.11,149.13,149.24,959163.0
2024-09-18 09:40:00,149.26,150.07,148.93,149.69,894944.0,149.26,150.07,148.93,149.69,894944.0
2024-09-18 09:50:00,149.71,150.4,149.44,150.3,790362.0,149.71,150.4,149.44,150.3,790362.0
2024-09-18 10:00:00,150.33,150.5,149.44,149.65,756969.0,150.33,150.5,149.44,149.65,756969.0
2024-09-18 10:10:00,149.65,149.89,149.3,149.46,489638.0,149.65,149.89,149.3,149.46,489638.0
2024-09-18 10:20:00,149.47,149.79,149.18,149.72,403281.0,149.47,149.79,149.18,149.72,403281.0
2024-09-18 10:30:00,149.7,149.85,149.17,149.69,329990.0,149.7,149.85,149.17,149.69,329990.0
2024-09-18 10:40:00,149.7,150.28,149.66,150.13,381599.0,149.7,150.28,149.66,150.13,381599.0
2024-09-18 10:50:00,150.11,150.19,149.77,149.92,307528.0,150.11,150.19,149.77,149.92,307528.0
2024-09-18 11:00:00,149.93,150.35,149.75,149.83,223929.0,149.93,150.35,149.75,149.83,223929.0
2024-09-18 11:10:00,149.82,149.89,149.52,149.63,237573.0,149.82,149.89,149.52,149.63,237573.0
2024-09-18 11:20:00,149.64,149.83,149.3,149.81,253249.0,149.64,149.83,149.3,149.81,253249.0
2024-09-18 11:30:00,149.8,149.81,149.44,149.62,219993.0,149.8,149.81,149.44,149.62,219993.0
2024-09-18 11:40:00,149.63,149.68,148.86,149.07,317582.0,149.63,149.68,148.86,149.07,317582.0
2024-09-18 11:50:00,149.06,149.18,148.92,148.96,201065.0,149.06,149.18,148.92,148.96,201065.0
2024-09-18 12:00:00,148.94,149.44,148.81,149.43,245991.0,148.94,149.44,148.81,149.43,245991.0
2024-09-18 12:10:00,149.44,149.93,149.43,149.85,281860.0,149.44,149.93,149.43,149.85,281860.0
2024-09-18 12:20:00,149.86,150.28,149.83,150.22,320225.0,149.86,150.28,149.83,150.22,320225.0
2024-09-18 12:30:00,150.2,150.35,150.07,150.27,303746.0,150.2,150.35,150.07,150.27,303746.0
2024-09-18 12:40:00,150.27,150.42,150.07,150.38,311974.0,150.27,150.42,150.07,150.38,311974.0
2024-09-18 12:50:00,150.38,150.72,150.32,150.62,272111.0,150.38,150.72,150.32,150.62,272111.0
2024-09-18 13:00:00,150.61,150.72,150.42,150.44,195066.0,150.61,150.72,150.42,150.44,195066.0
2024-09-18 13:10:00,150.45,150.48,150.14,150.32,198578.0,150.45,150.48,150.14,150.32,198578.0
2024-09-18 13:20:00,150.33,150.52,150.07,150.51,204333.0,150.33,150.52,150.07,150.51,204333.0
2024-09-18 13:30:00,150.53,150.69,150.07,150.18,243182.0,150.53,150.69,150.07,150.18,243182.0
2024-09-18 13:40:00,150.19,150.53,150.1,150.22,121269.0,150.19,150.53,150.1,150.22,121269.0
2024-09-18 13:50:00,150.2,150.5,150.03,150.43,144963.0,150.2,150.5,150.03,150.43,144963.0
2024-09-18 14:00:00,150.36,152.82,149.79,151.52,1283077.0,150.36,152.82,149.79,151.52,1283077.0
2024-09-18 14:10:00,151.47,151.94,150.25,151.78,719497.0,151.47,151.94,150.25,151.78,719497.0
2024-09-18 14:20:00,151.66,152.37,151.56,152.3,626097.0,151.66,152.37,151.56,152.3,626097.0
2024-09-18 14:30:00,152.33,152.77,151.35,151.97,734509.0,152.33,152.77,151.35,151.97,734509.0
2024-09-18 14:40:00,151.98,152.14,150.88,151.33,600288.0,151.98,152.14,150.88,151.33,600288.0
2024-09-18 14:50:00,151.3,151.98,150.72,150.72,448323.0,151.3,151.98,150.72,150.72,448323.0
2024-09-18 15:00:00,150.7,150.8,148.55,148.89,904008.0,150.7,150.8,148.55,148.89,904008.0
2024-09-18 15:10:00,148.89,149.75,148.31,149.69,587924.0,148.89,149.75,148.31,149.69,587924.0
2024-09-18 15:20:00,149.71,150.42,148.61,150.25,791712.0,149.71,150.42,148.61,150.25,791712.0
2024-09-18 15:30:00,150.26,150.72,149.3,149.72,613001.0,150.26,150.72,149.3,149.72,613001.0
2024-09-18 15:40:00,149.78,149.92,148.34,148.47,667125.0,149.78,149.92,148.34,148.47,667125.0
2024-09-18 15:50:00,148.52,148.79,148.01,148.3,1423290.0,148.52,148.79,148.01,148.3,1423290.0
2024-09-19 09:30:00,153.75,154.1,152.77,153.92,2181740.0,153.75,154.1,152.77,153.92,2181740.0
2024-09-19 09:40:00,153.93,154.52,153.55,154.05,1678140.0,153.93,154.52,153.55,154.05,1678140.0
2024-09-19 09:50:00,154.06,154.93,153.31,154.56,1442453.0,154.06,154.93,153.31,154.56,1442453.0
2024-09-19 10:00:00,154.56,155.36,154.28,155.14,1076942.0,154.56,155.36,154.28,155.14,1076942.0
2024-09-19 10:10:00,155.15,156.48,154.81,156.28,1357143.0,155.15,156.48,154.81,156.28,1357143.0
2024-09-19 10:20:00,156.28,156.87,156.07,156.58,1122620.0,156.28,156.87,156.07,156.58,1122620.0
2024-09-19 10:30:00,156.56,157.0,156.09,156.49,1070631.0,156.56,157.0,156.09,156.49,1070631.0
2024-09-19 10:40:00,156.49,156.51,155.7,156.38,718154.0,156.49,156.51,155.7,156.38,718154.0
2024-09-19 10:50:00,156.37,156.45,155.85,155.9,592548.0,156.37,156.45,155.85,155.9,592548.0
2024-09-19 11:00:00,155.88,156.52,155.63,156.17,617444.0,155.88,156.52,155.63,156.17,617444.0
2024-09-19 11:10:00,156.19,157.27,156.14,157.06,979256.0,156.19,157.27,156.14,157.06,979256.0
2024-09-19 11:20:00,157.06,157.5,156.86,157.34,670161.0,157.06,157.5,156.86,157.34,670161.0
2024-09-19 11:30:00,157.35,157.48,157.13,157.42,449373.0,157.35,157.48,157.13,157.42,449373.0
2024-09-19 11:40:00,157.42,157.65,157.24,157.31,529319.0,157.42,157.65,157.24,157.31,529319.0
2024-09-19 11:50:00,157.33,157.41,156.72,157.0,542108.0,157.33,157.41,156.72,157.0,542108.0
2024-09-19 12:00:00,157.0,157.33,156.91,157.21,358357.0,157.0,157.33,156.91,157.21,358357.0
2024-09-19 12:10:00,157.21,157.35,156.8,157.08,457709.0,157.21,157.35,156.8,157.08,457709.0
2024-09-19 12:20:00,157.08,157.68,156.98,157.64,581846.0,157.08,157.68,156.98,157.64,581846.0
2024-09-19 12:30:00,157.64,158.33,157.39,158.29,1048617.0,157.64,158.33,157.39,158.29,1048617.0
2024-09-19 12:40:00,158.28,158.55,158.14,158.52,946638.0,158.28,158.55,158.14,158.52,946638.0
2024-09-19 12:50:00,158.53,158.77,158.44,158.57,772034.0,158.53,158.77,158.44,158.57,772034.0
2024-09-19 13:00:00,158.57,158.71,158.23,158.34,570667.0,158.57,158.71,158.23,158.34,570667.0
2024-09-19 13:10:00,158.34,158.64,158.23,158.53,409034.0,158.34,158.64,158.23,158.53,409034.0
2024-09-19 13:20:00,158.54,158.64,158.3,158.56,402255.0,158.54,158.64,158.3,158.56,402255.0
2024-09-19 13:30:00,158.55,158.78,158.34,158.77,440938.0,158.55,158.78,158.34,158.77,440938.0
2024-09-19 13:40:00,158.77,159.17,158.63,159.11,686861.0,158.77,159.17,158.63,159.11,686861.0
2024-09-19 13:50:00,159.13,159.2,158.9,159.16,519211.0,159.13,159.2,158.9,159.16,519211.0
2024-09-19 14:00:00,159.15,159.25,158.74,158.77,632032.0,159.15,159.25,158.74,158.77,632032.0
2024-09-19 14:10:00,158.77,158.82,158.11,158.3,721656.0,158.77,158.82,158.11,158.3,721656.0
2024-09-19 14:20:00,158.34,158.46,158.05,158.3,488296.0,158.34,158.46,158.05,158.3,488296.0
2024-09-19 14:30:00,158.31,158.32,157.85,158.2,552060.0,158.31,158.32,157.85,158.2,552060.0
2024-09-19 14:40:00,158.21,158.26,157.66,157.71,486880.0,158.21,158.26,157.66,157.71,486880.0
2024-09-19 14:50:00,157.72,158.04,157.37,158.0,632464.0,157.72,158.04,157.37,158.0,632464.0
2024-09-19 15:00:00,157.99,158.09,157.27,157.43,779582.0,157.99,158.09,157.27,157.43,779582.0
2024-09-19 15:10:00,157.45,157.51,156.71,156.76,659209.0,157.45,157.51,156.71,156.76,659209.0
2024-09-19 15:20:00,156.75,157.14,156.62,156.91,682284.0,156.75,157.14,156.62,156.91,682284.0
2024-09-19 15:30:00,156.92,157.4,156.58,157.36,681355.0,156.92,157.4,156.58,157.36,681355.0
2024-09-19 15:40:00,157.37,157.91,157.14,157.82,846268.0,157.37,157.91,157.14,157.82,846268.0
2024-09-19 15:50:00,157.81,157.82,156.52,156.73,1958417.0,157.81,157.82,156.52,156.73,1958417.0
2024-09-20 09:30:00,156.0,157.45,155.55,156.05,3063440.0,156.0,157.45,155.55,156.05,3063440.0
2024-09-20 09:40:00,156.01,156.33,155.26,155.64,906831.0,156.01,156.33,155.26,155.64,906831.0
2024-09-20 09:50:00,155.63,156.24,155.01,155.12,1021256.0,155.63,156.24,155.01,155.12,1021256.0
2024-09-20 10:00:00,155.09,155.29,154.75,154.95,1054622.0,155.09,155.29,154.75,154.95,1054622.0
2024-09-20 10:10:00,154.97,155.28,154.63,154.95,795291.0,154.97,155.28,154.63,154.95,795291.0
2024-09-20 10:20:00,154.93,155.01,154.06,154.78,985619.0,154.93,155.01,154.06,154.78,985619.0
2024-09-20 10:30:00,154.78,154.89,154.27,154.71,565999.0,154.78,154.89,154.27,154.71,565999.0
2024-09-20 10:40:00,154.7,154.92,154.28,154.28,503805.0,154.7,154.92,154.28,154.28,503805.0
2024-09-20 10:50:00,154.28,154.46,153.71,153.82,688744.0,154.28,154.46,153.71,153.82,688744.0
2024-09-20 11:00:00,153.8,153.89,152.94,153.01,894636.0,153.8,153.89,152.94,153.01,894636.0
2024-09-20 11:10:00,152.99,153.29,152.47,153.1,897489.0,152.99,153.29,152.47,153.1,897489.0
2024-09-20 11:20:00,153.1,153.43,153.06,153.25,462045.0,153.1,153.43,153.06,153.25,462045.0
2024-09-20 11:30:00,153.24,153.94,153.15,153.82,550553.0,153.24,153.94,153.15,153.82,550553.0
2024-09-20 11:40:00,153.81,154.47,153.61,154.15,748773.0,153.81,154.47,153.61,154.15,748773.0
2024-09-20 11:50:00,154.14,154.3,153.88,154.08,351863.0,154.14,154.3,153.88,154.08,351863.0
2024-09-20 12:00:00,154.09,154.6,153.94,154.53,420351.0,154.09,154.6,153.94,154.53,420351.0
2024-09-20 12:10:00,154.53,154.55,154.12,154.31,300290.0,154.53,154.55,154.12,154.31,300290.0
2024-09-20 12:20:00,154.3,154.5,154.12,154.13,319849.0,154.3,154.5,154.12,154.13,319849.0
2024-09-20 12:30:00,154.14,154.18,153.89,154.01,346702.0,154.14,154.18,153.89,154.01,346702.0
2024-09-20 12:40:00,154.05,154.05,153.78,153.97,240383.0,154.05,154.05,153.78,153.97,240383.0
2024-09-20 12:50:00,153.97,154.27,153.87,154.24,353407.0,153.97,154.27,153.87,154.24,353407.0
2024-09-20 13:00:00,154.24,154.44,153.9,153.9,320317.0,154.24,154.44,153.9,153.9,320317.0
2024-09-20 13:10:00,153.9,154.2,153.84,154.05,260252.0,153.9,154.2,153.84,154.05,260252.0
2024-09-20 13:20:00,154.05,154.11,153.62,153.75,281376.0,154.05,154.11,153.62,153.75,281376.0
2024-09-20 13:30:00,153.72,154.33,153.69,154.15,318813.0,153.72,154.33,153.69,154.15,318813.0
2024-09-20 13:40:00,154.14,154.27,153.96,154.07,205016.0,154.14,154.27,153.96,154.07,205016.0
2024-09-20 13:50:00,154.06,154.17,153.93,154.07,150302.0,154.06,154.17,153.93,154.07,150302.0
2024-09-20 14:00:00,154.07,154.09,153.27,153.37,383587.0,154.07,154.09,153.27,153.37,383587.0
2024-09-20 14:10:00,153.36,153.79,153.21,153.54,342105.0,153.36,153.79,153.21,153.54,342105.0
2024-09-20 14:20:00,153.53,153.68,153.37,153.56,226156.0,153.53,153.68,153.37,153.56,226156.0
2024-09-20 14:30:00,153.59,153.79,153.36,153.74,211215.0,153.59,153.79,153.36,153.74,211215.0
2024-09-20 14:40:00,153.71,153.87,153.57,153.65,152942.0,153.71,153.87,153.57,153.65,152942.0
2024-09-20 14:50:00,153.66,154.15,153.61,154.12,222713.0,153.66,154.15,153.61,154.12,222713.0
2024-09-20 15:00:00,154.1,154.14,153.9,154.05,247666.0,154.1,154.14,153.9,154.05,247666.0
2024-09-20 15:10:00,154.05,155.2,153.99,154.96,771410.0,154.05,155.2,153.99,154.96,771410.0
2024-09-20 15:20:00,154.98,155.25,154.77,154.96,653314.0,154.98,155.25,154.77,154.96,653314.0
2024-09-20 15:30:00,154.96,155.4,154.88,155.33,583551.0,154.96,155.4,154.88,155.33,583551.0
2024-09-20 15:40:00,155.33,155.37,154.74,154.77,526373.0,155.33,155.37,154.74,154.77,526373.0
2024-09-20 15:50:00,154.77,156.0,154.77,155.98,2157797.0,154.77,156.0,154.77,155.98,2157797.0
2024-09-23 09:30:00,156.48,156.51,155.2,155.53,1089387.0,156.48,156.51,155.2,155.53,1089387.0
2024-09-23 09:40:00,155.53,156.33,155.34,156.28,816176.0,155.53,156.33,155.34,156.28,816176.0
2024-09-23 09:50:00,156.27,156.35,155.57,155.71,550049.0,156.27,156.35,155.57,155.71,550049.0
2024-09-23 10:00:00,155.73,156.67,155.62,156.14,747594.0,155.73,156.67,155.62,156.14,747594.0
2024-09-23 10:10:00,156.15,156.72,155.75,156.57,638862.0,156.15,156.72,155.75,156.57,638862.0
2024-09-23 10:20:00,156.59,157.17,156.51,157.13,643498.0,156.59,157.17,156.51,157.13,643498.0
2024-09-23 10:30:00,157.13,157.19,155.85,155.91,584880.0,157.13,157.19,155.85,155.91,584880.0
2024-09-23 10:40:00,155.92,156.23,155.85,156.08,439576.0,155.92,156.23,155.85,156.08,439576.0
2024-09-23 10:50:00,156.02,156.35,155.76,155.97,403685.0,156.02,156.35,155.76,155.97,403685.0
2024-09-23 11:00:00,155.93,155.93,154.97,155.25,559547.0,155.93,155.93,154.97,155.25,559547.0
2024-09-23 11:10:00,155.28,155.47,155.11,155.19,372462.0,155.28,155.47,155.11,155.19,372462.0
2024-09-23 11:20:00,155.2,155.78,155.13,155.78,316893.0,155.2,155.78,155.13,155.78,316893.0
2024-09-23 11:30:00,155.78,155.93,155.72,155.93,257338.0,155.78,155.93,155.72,155.93,257338.0
2024-09-23 11:40:00,155.94,156.25,155.81,156.16,283355.0,155.94,156.25,155.81,156.16,283355.0
2024-09-23 11:50:00,156.15,156.46,156.1,156.28,289080.0,156.15,156.46,156.1,156.28,289080.0
2024-09-23 12:00:00,156.31,156.47,156.09,156.09,264554.0,156.31,156.47,156.09,156.09,264554.0
2024-09-23 12:10:00,156.09,156.29,155.73,156.19,331424.0,156.09,156.29,155.73,156.19,331424.0
2024-09-23 12:20:00,156.19,156.45,156.07,156.31,204365.0,156.19,156.45,156.07,156.31,204365.0
2024-09-23 12:30:00,156.3,156.51,156.04,156.09,282898.0,156.3,156.51,156.04,156.09,282898.0
2024-09-23 12:40:00,156.09,156.42,156.04,156.35,226198.0,156.09,156.42,156.04,156.35,226198.0
2024-09-23 12:50:00,156.34,156.41,155.98,156.08,206452.0,156.34,156.41,155.98,156.08,206452.0
2024-09-23 13:00:00,156.05,156.05,155.74,155.96,254937.0,156.05,156.05,155.74,155.96,254937.0
2024-09-23 13:10:00,155.94,156.05,155.76,155.98,153090.0,155.94,156.05,155.76,155.98,153090.0
2024-09-23 13:20:00,155.97,156.28,155.92,156.27,236531.0,155.97,156.28,155.92,156.27,236531.0
2024-09-23 13:30:00,156.28,156.61,156.21,156.39,355350.0,156.28,156.61,156.21,156.39,355350.0
2024-09-23 13:40:00,156.39,156.57,156.24,156.31,192129.0,156.39,156.57,156.24,156.31,192129.0
2024-09-23 13:50:00,156.3,156.47,156.3,156.35,134250.0,156.3,156.47,156.3,156.35,134250.0
2024-09-23 14:00:00,156.35,156.45,156.21,156.39,175319.0,156.35,156.45,156.21,156.39,175319.0
2024-09-23 14:10:00,156.38,156.43,156.16,156.25,188041.0,156.38,156.43,156.16,156.25,188041.0
2024-09-23 14:20:00,156.25,156.47,156.13,156.15,204552.0,156.25,156.47,156.13,156.15,204552.0
2024-09-23 14:30:00,156.16,156.31,156.06,156.12,163171.0,156.16,156.31,156.06,156.12,163171.0
2024-09-23 14:40:00,156.13,156.25,156.11,156.24,158728.0,156.13,156.25,156.11,156.24,158728.0
2024-09-23 14:50:00,156.25,156.28,156.04,156.26,169356.0,156.25,156.28,156.04,156.26,169356.0
2024-09-23 15:00:00,156.26,156.46,156.14,156.16,211392.0,156.26,156.46,156.14,156.16,211392.0
2024-09-23 15:10:00,156.15,156.26,156.06,156.22,218787.0,156.15,156.26,156.06,156.22,218787.0
2024-09-23 15:20:00,156.22,156.5,156.2,156.43,220921.0,156.22,156.5,156.2,156.43,220921.0
2024-09-23 15:30:00,156.45,156.46,156.22,156.24,230177.0,156.45,156.46,156.22,156.24,230177.0
2024-09-23 15:40:00,156.24,156.46,155.86,156.31,399123.0,156.24,156.46,155.86,156.31,399123.0
2024-09-23 15:50:00,156.32,156.85,156.11,156.75,1173552.0,156.32,156.85,156.11,156.75,1173552.0
2024-09-24 09:30:00,157.47,158.27,157.25,157.88,1162454.0,157.47,158.27,157.25,157.88,1162454.0
2024-09-24 09:40:00,157.88,158.43,157.53,157.74,887189.0,157.88,158.43,157.53,157.74,887189.0
2024-09-24 09:50:00,157.74,157.96,156.85,157.0,736963.0,157.74,157.96,156.85,157.0,736963.0
2024-09-24 10:00:00,156.97,157.03,155.24,155.59,1090062.0,156.97,157.03,155.24,155.59,1090062.0
2024-09-24 10:10:00,155.61,155.98,155.3,155.3,607653.0,155.61,155.98,155.3,155.3,607653.0
2024-09-24 10:20:00,155.3,155.52,154.58,154.82,845195.0,155.3,155.52,154.58,154.82,845195.0
2024-09-24 10:30:00,154.82,155.32,154.77,154.82,494824.0,154.82,155.32,154.77,154.82,494824.0
2024-09-24 10:40:00,154.84,155.63,154.63,155.48,653569.0,154.84,155.63,154.63,155.48,653569.0
2024-09-24 10:50:00,155.5,156.26,155.5,156.24,466560.0,155.5,156.26,155.5,156.24,466560.0
2024-09-24 11:00:00,156.24,156.48,156.04,156.39,436496.0,156.24,156.48,156.04,156.39,436496.0
2024-09-24 11:10:00,156.37,156.84,156.3,156.62,629057.0,156.37,156.84,156.3,156.62,629057.0
2024-09-24 11:20:00,156.62,157.02,156.43,156.93,434225.0,156.62,157.02,156.43,156.93,434225.0
2024-09-24 11:30:00,156.93,157.65,156.91,157.61,698017.0,156.93,157.65,156.91,157.61,698017.0
2024-09-24 11:40:00,157.62,158.74,157.61,158.73,867633.0,157.62,158.74,157.61,158.73,867633.0
2024-09-24 11:50:00,158.74,159.36,158.59,158.88,865429.0,158.74,159.36,158.59,158.88,865429.0
2024-09-24 12:00:00,158.88,159.64,158.88,159.2,628098.0,158.88,159.64,158.88,159.2,628098.0
2024-09-24 12:10:00,159.19,159.39,158.68,158.98,469410.0,159.19,159.39,158.68,158.98,469410.0
2024-09-24 12:20:00,159.0,159.13,158.46,158.9,386963.0,159.0,159.13,158.46,158.9,386963.0
2024-09-24 12:30:00,158.91,159.07,158.8,158.92,251496.0,158.91,159.07,158.8,158.92,251496.0
2024-09-24 12:40:00,158.91,159.11,158.6,158.65,427492.0,158.91,159.11,158.6,158.65,427492.0
2024-09-24 12:50:00,158.66,158.87,158.45,158.5,339784.0,158.66,158.87,158.45,158.5,339784.0
2024-09-24 13:00:00,158.43,158.66,158.3,158.56,344526.0,158.43,158.66,158.3,158.56,344526.0
2024-09-24 13:10:00,158.54,158.82,158.47,158.75,283291.0,158.54,158.82,158.47,158.75,283291.0
2024-09-24 13:20:00,158.74,158.78,158.47,158.59,241192.0,158.74,158.78,158.47,158.59,241192.0
2024-09-24 13:30:00,158.6,158.98,158.51,158.81,323519.0,158.6,158.98,158.51,158.81,323519.0
2024-09-24 13:40:00,158.82,158.99,158.56,158.57,278569.0,158.82,158.99,158.56,158.57,278569.0
2024-09-24 13:50:00,158.55,158.82,158.34,158.39,244400.0,158.55,158.82,158.34,158.39,244400.0
2024-09-24 14:00:00,158.37,158.56,158.26,158.33,255588.0,158.37,158.56,158.26,158.33,255588.0
2024-09-24 14:10:00,158.32,158.35,157.97,158.24,447229.0,158.32,158.35,157.97,158.24,447229.0
2024-09-24 14:20:00,158.25,158.3,157.93,158.03,402717.0,158.25,158.3,157.93,158.03,402717.0
2024-09-24 14:30:00,158.04,158.1,157.67,158.1,437831.0,158.04,158.1,157.67,158.1,437831.0
2024-09-24 14:40:00,158.12,158.19,157.74,157.74,354081.0,158.12,158.19,157.74,157.74,354081.0
2024-09-24 14:50:00,157.74,158.06,157.68,157.84,316273.0,157.74,158.06,157.68,157.84,316273.0
2024-09-24 15:00:00,157.79,158.26,157.75,158.21,372055.0,157.79,158.26,157.75,158.21,372055.0
2024-09-24 15:10:00,158.2,158.28,157.95,158.1,352992.0,158.2,158.28,157.95,158.1,352992.0
2024-09-24 15:20:00,158.11,158.22,157.98,158.05,237916.0,158.11,158.22,157.98,158.05,237916.0
2024-09-24 15:30:00,158.05,158.18,157.86,158.12,308740.0,158.05,158.18,157.86,158.12,308740.0
2024-09-24 15:40:00,158.12,158.42,158.09,158.28,306804.0,158.12,158.42,158.09,158.28,306804.0
2024-09-24 15:50:00,158.28,158.41,157.89,158.33,931010.0,158.28,158.41,157.89,158.33,931010.0
2024-09-25 09:30:00,158.5,160.76,158.18,160.2,2059933.0,158.5,160.76,158.18,160.2,2059933.0
2024-09-25 09:40:00,160.17,160.22,158.95,159.79,1114204.0,160.17,160.22,158.95,159.79,1114204.0
2024-09-25 09:50:00,159.8,160.29,159.27,160.19,839682.0,159.8,160.29,159.27,160.19,839682.0
2024-09-25 10:00:00,160.17,160.62,159.81,160.32,842464.0,160.17,160.62,159.81,160.32,842464.0
2024-09-25 10:10:00,160.32,161.08,160.17,160.94,1032752.0,160.32,161.08,160.17,160.94,1032752.0
2024-09-25 10:20:00,160.94,161.15,159.86,159.87,942522.0,160.94,161.15,159.86,159.87,942522.0
2024-09-25 10:30:00,159.86,160.34,159.68,160.08,623172.0,159.86,160.34,159.68,160.08,623172.0
2024-09-25 10:40:00,160.06,160.5,159.8,159.95,557827.0,160.06,160.5,159.8,159.95,557827.0
2024-09-25 10:50:00,159.93,160.51,159.83,160.3,483552.0,159.93,160.51,159.83,160.3,483552.0
2024-09-25 11:00:00,160.27,160.9,160.09,160.88,412789.0,160.27,160.9,160.09,160.88,412789.0
2024-09-25 11:10:00,160.88,161.71,160.78,161.69,930417.0,160.88,161.71,160.78,161.69,930417.0
2024-09-25 11:20:00,161.69,161.99,161.54,161.64,970793.0,161.69,161.99,161.54,161.64,970793.0
2024-09-25 11:30:00,161.62,162.25,161.39,161.82,1332803.0,161.62,162.25,161.39,161.82,1332803.0
2024-09-25 11:40:00,161.82,162.28,161.59,162.17,713813.0,161.82,162.28,161.59,162.17,713813.0
2024-09-25 11:50:00,162.15,162.27,161.41,161.86,944301.0,162.15,162.27,161.41,161.86,944301.0
2024-09-25 12:00:00,161.81,161.87,160.7,161.06,794844.0,161.81,161.87,160.7,161.06,794844.0
2024-09-25 12:10:00,161.07,161.39,160.94,161.39,382261.0,161.07,161.39,160.94,161.39,382261.0
2024-09-25 12:20:00,161.38,161.9,161.37,161.6,647207.0,161.38,161.9,161.37,161.6,647207.0
2024-09-25 12:30:00,161.56,162.32,161.41,162.23,581706.0,161.56,162.32,161.41,162.23,581706.0
2024-09-25 12:40:00,162.21,162.32,161.44,161.52,737190.0,162.21,162.32,161.44,161.52,737190.0
2024-09-25 12:50:00,161.54,161.77,161.38,161.47,315958.0,161.54,161.77,161.38,161.47,315958.0
2024-09-25 13:00:00,161.47,161.49,160.93,161.38,395276.0,161.47,161.49,160.93,161.38,395276.0
2024-09-25 13:10:00,161.33,161.6,161.12,161.55,247609.0,161.33,161.6,161.12,161.55,247609.0
2024-09-25 13:20:00,161.57,161.67,161.4,161.58,226450.0,161.57,161.67,161.4,161.58,226450.0
2024-09-25 13:30:00,161.56,161.74,161.08,161.68,340201.0,161.56,161.74,161.08,161.68,340201.0
2024-09-25 13:40:00,161.69,161.71,161.09,161.24,297515.0,161.69,161.71,161.09,161.24,297515.0
2024-09-25 13:50:00,161.26,162.21,161.21,162.18,437470.0,161.26,162.21,161.21,162.18,437470.0
2024-09-25 14:00:00,162.16,162.64,161.81,162.11,872777.0,162.16,162.64,161.81,162.11,872777.0
2024-09-25 14:10:00,162.1,162.38,161.95,162.25,429796.0,162.1,162.38,161.95,162.25,429796.0
2024-09-25 14:20:00,162.25,162.66,162.12,162.46,652267.0,162.25,162.66,162.12,162.46,652267.0
2024-09-25 14:30:00,162.45,162.59,162.16,162.58,340525.0,162.45,162.59,162.16,162.58,340525.0
2024-09-25 14:40:00,162.59,162.84,162.43,162.68,534515.0,162.59,162.84,162.43,162.68,534515.0
2024-09-25 14:50:00,162.67,162.75,162.47,162.71,381534.0,162.67,162.75,162.47,162.71,381534.0
2024-09-25 15:00:00,162.71,162.95,162.57,162.68,469560.0,162.71,162.95,162.57,162.68,469560.0
2024-09-25 15:10:00,162.7,162.95,162.54,162.87,409644.0,162.7,162.95,162.54,162.87,409644.0
2024-09-25 15:20:00,162.87,162.93,162.51,162.54,447327.0,162.87,162.93,162.51,162.54,447327.0
2024-09-25 15:30:00,162.55,162.66,162.42,162.5,394595.0,162.55,162.66,162.42,162.5,394595.0
2024-09-25 15:40:00,162.5,162.64,162.31,162.5,415887.0,162.5,162.64,162.31,162.5,415887.0
2024-09-25 15:50:00,162.51,162.56,161.89,162.07,1438358.0,162.51,162.56,161.89,162.07,1438358.0
2024-09-26 09:30:00,167.06,168.68,166.87,168.23,3373137.0,167.06,168.68,166.87,168.23,3373137.0
2024-09-26 09:40:00,168.27,168.44,166.62,167.14,1610278.0,168.27,168.44,166.62,167.14,1610278.0
2024-09-26 09:50:00,167.09,168.28,166.41,168.2,1199439.0,167.09,168.28,166.41,168.2,1199439.0
2024-09-26 10:00:00,168.17,168.45,166.97,167.31,1031653.0,168.17,168.45,166.97,167.31,1031653.0
2024-09-26 10:10:00,167.33,167.81,167.0,167.61,785792.0,167.33,167.81,167.0,167.61,785792.0
2024-09-26 10:20:00,167.68,167.79,166.57,166.77,747598.0,167.68,167.79,166.57,166.77,747598.0
2024-09-26 10:30:00,166.77,167.13,165.61,167.03,1095001.0,166.77,167.13,165.61,167.03,1095001.0
2024-09-26 10:40:00,167.02,167.27,166.12,166.48,895886.0,167.02,167.27,166.12,166.48,895886.0
2024-09-26 10:50:00,166.47,166.68,164.42,164.63,1127252.0,166.47,166.68,164.42,164.63,1127252.0
2024-09-26 11:00:00,164.62,165.67,164.05,165.43,908076.0,164.62,165.67,164.05,165.43,908076.0
2024-09-26 11:10:00,165.43,165.88,164.82,165.48,544924.0,165.43,165.88,164.82,165.48,544924.0
2024-09-26 11:20:00,165.5,165.85,165.19,165.75,447812.0,165.5,165.85,165.19,165.75,447812.0
2024-09-26 11:30:00,165.76,166.08,165.31,165.66,410471.0,165.76,166.08,165.31,165.66,410471.0
2024-09-26 11:40:00,165.67,165.83,165.19,165.53,344908.0,165.67,165.83,165.19,165.53,344908.0
2024-09-26 11:50:00,165.54,166.01,165.16,165.93,364489.0,165.54,166.01,165.16,165.93,364489.0
2024-09-26 12:00:00,165.93,165.93,164.9,165.27,419896.0,165.93,165.93,164.9,165.27,419896.0
2024-09-26 12:10:00,165.26,165.7,165.14,165.42,357373.0,165.26,165.7,165.14,165.42,357373.0
2024-09-26 12:20:00,165.41,165.49,164.71,164.73,331536.0,165.41,165.49,164.71,164.73,331536.0
2024-09-26 12:30:00,164.77,165.13,164.53,165.07,346961.0,164.77,165.13,164.53,165.07,346961.0
2024-09-26 12:40:00,165.06,165.08,164.54,165.01,290095.0,165.06,165.08,164.54,165.01,290095.0
2024-09-26 12:50:00,165.0,165.5,164.65,164.76,407788.0,165.0,165.5,164.65,164.76,407788.0
2024-09-26 13:00:00,164.76,165.04,164.28,164.68,323404.0,164.76,165.04,164.28,164.68,323404.0
2024-09-26 13:10:00,164.67,165.07,164.35,164.48,350958.0,164.67,165.07,164.35,164.48,350958.0
2024-09-26 13:20:00,164.5,165.55,164.44,165.48,412547.0,164.5,165.55,164.44,165.48,412547.0
2024-09-26 13:30:00,165.49,165.67,165.35,165.52,376165.0,165.49,165.67,165.35,165.52,376165.0
2024-09-26 13:40:00,165.53,165.9,165.52,165.77,356943.0,165.53,165.9,165.52,165.77,356943.0
2024-09-26 13:50:00,165.77,166.06,165.69,165.83,295696.0,165.77,166.06,165.69,165.83,295696.0
2024-09-26 14:00:00,165.83,166.32,165.82,166.24,368996.0,165.83,166.32,165.82,166.24,368996.0
2024-09-26 14:10:00,166.22,166.87,166.18,166.7,471948.0,166.22,166.87,166.18,166.7,471948.0
2024-09-26 14:20:00,166.72,167.27,166.6,167.24,446112.0,166.72,167.27,166.6,167.24,446112.0
2024-09-26 14:30:00,167.23,167.27,166.77,167.03,434889.0,167.23,167.27,166.77,167.03,434889.0
2024-09-26 14:40:00,167.02,167.07,166.8,166.93,272519.0,167.02,167.07,166.8,166.93,272519.0
2024-09-26 14:50:00,166.95,167.35,166.91,167.14,392633.0,166.95,167.35,166.91,167.14,392633.0
2024-09-26 15:00:00,167.12,167.37,166.83,167.33,444143.0,167.12,167.37,166.83,167.33,444143.0
2024-09-26 15:10:00,167.34,167.74,167.25,167.73,520061.0,167.34,167.74,167.25,167.73,520061.0
2024-09-26 15:20:00,167.73,168.0,167.31,167.58,637533.0,167.73,168.0,167.31,167.58,637533.0
2024-09-26 15:30:00,167.58,168.0,167.49,167.94,671623.0,167.58,168.0,167.49,167.94,671623.0
2024-09-26 15:40:00,167.95,168.25,167.93,168.21,735059.0,167.95,168.25,167.93,168.21,735059.0
2024-09-26 15:50:00,168.21,168.3,167.42,167.52,1659332.0,168.21,168.3,167.42,167.52,1659332.0
2024-09-27 09:30:00,167.48,167.86,166.53,167.22,1212319.0,167.48,167.86,166.53,167.22,1212319.0
2024-09-27 09:40:00,167.28,168.38,166.97,168.17,1277986.0,167.28,168.38,166.97,168.17,1277986.0
2024-09-27 09:50:00,168.17,168.73,167.68,167.77,1130104.0,168.17,168.73,167.68,167.77,1130104.0
2024-09-27 10:00:00,167.81,168.3,167.13,167.37,971259.0,167.81,168.3,167.13,167.37,971259.0
2024-09-27 10:10:00,167.34,167.5,166.16,166.22,822204.0,167.34,167.5,166.16,166.22,822204.0
2024-09-27 10:20:00,166.2,167.07,166.19,166.33,664891.0,166.2,167.07,166.19,166.33,664891.0
2024-09-27 10:30:00,166.35,166.44,165.2,165.94,788977.0,166.35,166.44,165.2,165.94,788977.0
2024-09-27 10:40:00,165.9,166.2,165.6,165.74,486790.0,165.9,166.2,165.6,165.74,486790.0
2024-09-27 10:50:00,165.77,166.33,165.46,165.91,359212.0,165.77,166.33,165.46,165.91,359212.0
2024-09-27 11:00:00,165.86,166.15,165.23,165.36,309954.0,165.86,166.15,165.23,165.36,309954.0
2024-09-27 11:10:00,165.38,165.42,164.49,164.58,613561.0,165.38,165.42,164.49,164.58,613561.0
2024-09-27 11:20:00,164.6,165.08,164.43,164.96,575605.0,164.6,165.08,164.43,164.96,575605.0
2024-09-27 11:30:00,164.95,164.96,164.51,164.95,345023.0,164.95,164.96,164.51,164.95,345023.0
2024-09-27 11:40:00,164.95,165.38,164.78,164.92,487061.0,164.95,165.38,164.78,164.92,487061.0
2024-09-27 11:50:00,164.92,165.02,164.63,164.89,269625.0,164.92,165.02,164.63,164.89,269625.0
2024-09-27 12:00:00,164.89,165.13,164.7,164.73,267295.0,164.89,165.13,164.7,164.73,267295.0
2024-09-27 12:10:00,164.72,164.94,164.48,164.73,358753.0,164.72,164.94,164.48,164.73,358753.0
2024-09-27 12:20:00,164.73,165.27,164.7,165.13,238651.0,164.73,165.27,164.7,165.13,238651.0
2024-09-27 12:30:00,165.12,165.57,165.09,165.36,311555.0,165.12,165.57,165.09,165.36,311555.0
2024-09-27 12:40:00,165.34,165.42,164.89,165.11,265927.0,165.34,165.42,164.89,165.11,265927.0
2024-09-27 12:50:00,165.11,165.3,164.95,165.04,182733.0,165.11,165.3,164.95,165.04,182733.0
2024-09-27 13:00:00,165.05,165.28,164.68,164.79,257379.0,165.05,165.28,164.68,164.79,257379.0
2024-09-27 13:10:00,164.79,165.04,164.43,164.48,278300.0,164.79,165.04,164.43,164.48,278300.0
2024-09-27 13:20:00,164.47,164.58,164.29,164.5,274680.0,164.47,164.58,164.29,164.5,274680.0
2024-09-27 13:30:00,164.5,164.83,164.23,164.28,282348.0,164.5,164.83,164.23,164.28,282348.0
2024-09-27 13:40:00,164.26,164.68,164.25,164.56,278240.0,164.26,164.68,164.25,164.56,278240.0
2024-09-27 13:50:00,164.56,164.91,164.56,164.87,235848.0,164.56,164.91,164.56,164.87,235848.0
2024-09-27 14:00:00,164.88,165.03,164.41,164.53,258437.0,164.88,165.03,164.41,164.53,258437.0
2024-09-27 14:10:00,164.55,164.76,164.36,164.46,163270.0,164.55,164.76,164.36,164.46,163270.0
2024-09-27 14:20:00,164.47,164.67,163.84,163.87,404598.0,164.47,164.67,163.84,163.87,404598.0
2024-09-27 14:30:00,163.89,164.23,163.74,164.1,320809.0,163.89,164.23,163.74,164.1,320809.0
2024-09-27 14:40:00,164.09,164.61,164.05,164.5,264502.0,164.09,164.61,164.05,164.5,264502.0
2024-09-27 14:50:00,164.5,164.98,164.42,164.79,315008.0,164.5,164.98,164.42,164.79,315008.0
2024-09-27 15:00:00,164.78,164.96,164.56,164.72,284824.0,164.78,164.96,164.56,164.72,284824.0
2024-09-27 15:10:00,164.73,164.78,164.53,164.58,201170.0,164.73,164.78,164.53,164.58,201170.0
2024-09-27 15:20:00,164.6,164.65,164.35,164.56,247692.0,164.6,164.65,164.35,164.56,247692.0
2024-09-27 15:30:00,164.55,164.58,164.18,164.22,306009.0,164.55,164.58,164.18,164.22,306009.0
2024-09-27 15:40:00,164.24,164.3,164.04,164.18,330826.0,164.24,164.3,164.04,164.18,330826.0
2024-09-27 15:50:00,164.2,164.83,164.2,164.35,1051921.0,164.2,164.83,164.2,164.35,1051921.0
2024-09-30 09:30:00,163.2,164.27,162.57,163.89,1204376.0,163.2,164.27,162.57,163.89,1204376.0
2024-09-30 09:40:00,163.92,165.08,163.92,164.42,830561.0,163.92,165.08,163.92,164.42,830561.0
2024-09-30 09:50:00,164.4,164.9,163.53,163.56,659783.0,164.4,164.9,163.53,163.56,659783.0
2024-09-30 10:00:00,163.54,163.85,162.81,163.17,649394.0,163.54,163.85,162.81,163.17,649394.0
2024-09-30 10:10:00,163.2,163.37,162.49,162.85,564496.0,163.2,163.37,162.49,162.85,564496.0
2024-09-30 10:20:00,162.85,163.17,162.18,163.15,597311.0,162.85,163.17,162.18,163.15,597311.0
2024-09-30 10:30:00,163.16,163.64,163.05,163.55,498019.0,163.16,163.64,163.05,163.55,498019.0
2024-09-30 10:40:00,163.54,163.66,163.15,163.47,339719.0,163.54,163.66,163.15,163.47,339719.0
2024-09-30 10:50:00,163.41,163.62,163.2,163.33,258163.0,163.41,163.62,163.2,163.33,258163.0
2024-09-30 11:00:00,163.32,164.15,163.12,163.59,406305.0,163.32,164.15,163.12,163.59,406305.0
2024-09-30 11:10:00,163.58,164.25,163.43,164.17,310947.0,163.58,164.25,163.43,164.17,310947.0
2024-09-30 11:20:00,164.16,164.43,164.06,164.37,233317.0,164.16,164.43,164.06,164.37,233317.0
2024-09-30 11:30:00,164.39,164.39,163.53,163.59,323370.0,164.39,164.39,163.53,163.59,323370.0
2024-09-30 11:40:00,163.56,164.17,163.36,164.14,234103.0,163.56,164.17,163.36,164.14,234103.0
2024-09-30 11:50:00,164.14,164.2,163.74,163.76,194645.0,164.14,164.2,163.74,163.76,194645.0
2024-09-30 12:00:00,163.76,164.3,163.74,164.11,229008.0,163.76,164.3,163.74,164.11,229008.0
2024-09-30 12:10:00,164.09,164.66,163.95,164.41,301687.0,164.09,164.66,163.95,164.41,301687.0
2024-09-30 12:20:00,164.44,164.54,164.25,164.37,183559.0,164.44,164.54,164.25,164.37,183559.0
2024-09-30 12:30:00,164.36,164.54,164.07,164.1,186110.0,164.36,164.54,164.07,164.1,186110.0
2024-09-30 12:40:00,164.13,164.64,164.03,164.63,171336.0,164.13,164.64,164.03,164.63,171336.0
2024-09-30 12:50:00,164.64,164.87,164.45,164.47,253197.0,164.64,164.87,164.45,164.47,253197.0
2024-09-30 13:00:00,164.45,164.52,164.1,164.14,204573.0,164.45,164.52,164.1,164.14,204573.0
2024-09-30 13:10:00,164.14,164.27,163.66,163.96,313264.0,164.14,164.27,163.66,163.96,313264.0
2024-09-30 13:20:00,163.96,164.06,163.57,163.63,147691.0,163.96,164.06,163.57,163.63,147691.0
2024-09-30 13:30:00,163.6,163.84,163.56,163.66,163743.0,163.6,163.84,163.56,163.66,163743.0
2024-09-30 13:40:00,163.66,163.82,163.52,163.79,143363.0,163.66,163.82,163.52,163.79,143363.0
2024-09-30 13:50:00,163.8,164.27,163.68,164.19,227801.0,163.8,164.27,163.68,164.19,227801.0
2024-09-30 14:00:00,164.17,164.32,163.83,164.13,182561.0,164.17,164.32,163.83,164.13,182561.0
2024-09-30 14:10:00,164.11,164.11,163.05,163.05,311198.0,164.11,164.11,163.05,163.05,311198.0
2024-09-30 14:20:00,163.04,163.14,162.44,162.66,492238.0,163.04,163.14,162.44,162.66,492238.0
2024-09-30 14:30:00,162.66,163.24,162.35,163.19,417665.0,162.66,163.24,162.35,163.19,417665.0
2024-09-30 14:40:00,163.21,163.38,163.03,163.18,269936.0,163.21,163.38,163.03,163.18,269936.0
2024-09-30 14:50:00,163.17,163.59,163.11,163.22,188481.0,163.17,163.59,163.11,163.22,188481.0
2024-09-30 15:00:00,163.25,163.39,162.83,163.09,234805.0,163.25,163.39,162.83,163.09,234805.0
2024-09-30 15:10:00,163.11,163.25,162.74,163.19,191027.0,163.11,163.25,162.74,163.19,191027.0
2024-09-30 15:20:00,163.18,163.19,162.81,162.98,181802.0,163.18,163.19,162.81,162.98,181802.0
2024-09-30 15:30:00,162.98,163.01,162.59,162.91,224422.0,162.98,163.01,162.59,162.91,224422.0
2024-09-30 15:40:00,162.92,163.42,162.59,163.26,356581.0,162.92,163.42,162.59,163.26,356581.0
2024-09-30 15:50:00,163.25,164.22,163.25,164.1,1205700.0,163.25,164.22,163.25,164.1,1205700.0
2024-10-01 09:30:00,164.48,165.4,162.9,163.07,1262922.0,164.48,165.4,162.9,163.07,1262922.0
2024-10-01 09:40:00,163.0,163.89,162.68,163.08,675149.0,163.0,163.89,162.68,163.08,675149.0
2024-10-01 09:50:00,163.06,163.06,161.69,162.33,913980.0,163.06,163.06,161.69,162.33,913980.0
2024-10-01 10:00:00,162.35,163.06,161.51,161.56,736507.0,162.35,163.06,161.51,161.56,736507.0
2024-10-01 10:10:00,161.55,161.79,160.42,160.71,944953.0,161.55,161.79,160.42,160.71,944953.0
2024-10-01 10:20:00,160.7,161.49,159.82,160.12,841475.0,160.7,161.49,159.82,160.12,841475.0
2024-10-01 10:30:00,160.14,160.48,159.55,160.31,677675.0,160.14,160.48,159.55,160.31,677675.0
2024-10-01 10:40:00,160.3,160.98,160.19,160.88,452510.0,160.3,160.98,160.19,160.88,452510.0
2024-10-01 10:50:00,160.88,160.93,160.45,160.78,358308.0,160.88,160.93,160.45,160.78,358308.0
2024-10-01 11:00:00,160.8,160.89,159.37,159.39,489332.0,160.8,160.89,159.37,159.39,489332.0
2024-10-01 11:10:00,159.37,159.52,158.64,158.88,573740.0,159.37,159.52,158.64,158.88,573740.0
2024-10-01 11:20:00,158.88,159.79,158.77,159.76,460739.0,158.88,159.79,158.77,159.76,460739.0
2024-10-01 11:30:00,159.74,160.4,159.61,160.4,426844.0,159.74,160.4,159.61,160.4,426844.0
2024-10-01 11:40:00,160.43,160.86,160.24,160.55,472454.0,160.43,160.86,160.24,160.55,472454.0
2024-10-01 11:50:00,160.55,160.7,160.15,160.19,268777.0,160.55,160.7,160.15,160.19,268777.0
2024-10-01 12:00:00,160.16,160.96,160.06,160.84,286131.0,160.16,160.96,160.06,160.84,286131.0
2024-10-01 12:10:00,160.85,161.16,160.55,160.88,304584.0,160.85,161.16,160.55,160.88,304584.0
2024-10-01 12:20:00,160.88,161.09,160.48,160.72,267559.0,160.88,161.09,160.48,160.72,267559.0
2024-10-01 12:30:00,160.69,160.82,159.92,160.0,382074.0,160.69,160.82,159.92,160.0,382074.0
2024-10-01 12:40:00,160.02,160.3,159.49,159.59,470289.0,160.02,160.3,159.49,159.59,470289.0
2024-10-01 12:50:00,159.58,160.71,159.53,160.22,370881.0,159.58,160.71,159.53,160.22,370881.0
2024-10-01 13:00:00,160.19,160.19,159.13,159.24,342184.0,160.19,160.19,159.13,159.24,342184.0
2024-10-01 13:10:00,159.25,159.37,158.6,158.74,484163.0,159.25,159.37,158.6,158.74,484163.0
2024-10-01 13:20:00,158.75,158.95,158.28,158.31,411318.0,158.75,158.95,158.28,158.31,411318.0
2024-10-01 13:30:00,158.3,159.02,158.08,158.81,687227.0,158.3,159.02,158.08,158.81,687227.0
2024-10-01 13:40:00,158.82,159.53,158.7,159.24,341369.0,158.82,159.53,158.7,159.24,341369.0
2024-10-01 13:50:00,159.24,159.92,159.16,159.92,278543.0,159.24,159.92,159.16,159.92,278543.0
2024-10-01 14:00:00,159.9,160.6,159.85,160.56,474047.0,159.9,160.6,159.85,160.56,474047.0
2024-10-01 14:10:00,160.55,160.77,160.42,160.52,374553.0,160.55,160.77,160.42,160.52,374553.0
2024-10-01 14:20:00,160.53,160.75,160.43,160.64,248555.0,160.53,160.75,160.43,160.64,248555.0
2024-10-01 14:30:00,160.62,160.99,160.52,160.84,432039.0,160.62,160.99,160.52,160.84,432039.0
2024-10-01 14:40:00,160.86,161.28,160.76,160.91,409130.0,160.86,161.28,160.76,160.91,409130.0
2024-10-01 14:50:00,160.93,161.2,160.58,161.04,342269.0,160.93,161.2,160.58,161.04,342269.0
2024-10-01 15:00:00,161.02,161.37,160.99,161.29,338011.0,161.02,161.37,160.99,161.29,338011.0
2024-10-01 15:10:00,161.27,161.28,160.74,160.91,277086.0,161.27,161.28,160.74,160.91,277086.0
2024-10-01 15:20:00,160.87,161.15,160.63,160.72,273270.0,160.87,161.15,160.63,160.72,273270.0
2024-10-01 15:30:00,160.71,160.71,159.4,159.42,619181.0,160.71,160.71,159.4,159.42,619181.0
2024-10-01 15:40:00,159.41,159.59,158.96,159.18,796299.0,159.41,159.59,158.96,159.18,796299.0
2024-10-01 15:50:00,159.19,160.4,159.18,159.76,2331360.0,159.19,160.4,159.18,159.76,2331360.0
2024-10-02 09:30:00,159.27,160.36,158.84,159.68,1027789.0,159.27,160.36,158.84,159.68,1027789.0
2024-10-02 09:40:00,159.76,159.93,158.66,159.76,800728.0,159.76,159.93,158.66,159.76,800728.0
2024-10-02 09:50:00,159.75,160.29,159.47,160.13,802171.0,159.75,160.29,159.47,160.13,802171.0
2024-10-02 10:00:00,160.16,161.43,160.11,161.06,865236.0,160.16,161.43,160.11,161.06,865236.0
2024-10-02 10:10:00,161.06,161.96,160.8,161.9,715939.0,161.06,161.96,160.8,161.9,715939.0
2024-10-02 10:20:00,161.92,162.54,161.58,162.48,772785.0,161.92,162.54,161.58,162.48,772785.0
2024-10-02 10:30:00,162.46,162.71,162.03,162.5,587061.0,162.46,162.71,162.03,162.5,587061.0
2024-10-02 10:40:00,162.46,163.09,162.41,163.08,615417.0,162.46,163.09,162.41,163.08,615417.0
2024-10-02 10:50:00,163.1,163.1,161.86,162.02,744634.0,163.1,163.1,161.86,162.02,744634.0
2024-10-02 11:00:00,162.02,162.66,161.93,162.06,644513.0,162.02,162.66,161.93,162.06,644513.0
2024-10-02 11:10:00,162.06,162.84,161.96,162.69,651032.0,162.06,162.84,161.96,162.69,651032.0
2024-10-02 11:20:00,162.68,162.84,161.77,162.13,449734.0,162.68,162.84,161.77,162.13,449734.0
2024-10-02 11:30:00,162.15,162.51,162.05,162.43,270523.0,162.15,162.51,162.05,162.43,270523.0
2024-10-02 11:40:00,162.42,162.65,162.01,162.64,241342.0,162.42,162.65,162.01,162.64,241342.0
2024-10-02 11:50:00,162.65,162.69,161.8,162.04,393125.0,162.65,162.69,161.8,162.04,393125.0
2024-10-02 12:00:00,162.04,162.09,161.9,161.99,326339.0,162.04,162.09,161.9,161.99,326339.0
2024-10-02 12:10:00,162.02,162.1,161.64,161.67,341193.0,162.02,162.1,161.64,161.67,341193.0
2024-10-02 12:20:00,161.69,162.07,161.53,161.84,230235.0,161.69,162.07,161.53,161.84,230235.0
2024-10-02 12:30:00,161.8,161.8,161.45,161.61,202004.0,161.8,161.8,161.45,161.61,202004.0
2024-10-02 12:40:00,161.61,161.64,160.71,160.76,373608.0,161.61,161.64,160.71,160.76,373608.0
2024-10-02 12:50:00,160.77,160.98,160.19,160.21,437348.0,160.77,160.98,160.19,160.21,437348.0
2024-10-02 13:00:00,160.21,160.47,160.02,160.1,417432.0,160.21,160.47,160.02,160.1,417432.0
2024-10-02 13:10:00,160.08,160.27,159.86,160.02,445901.0,160.08,160.27,159.86,160.02,445901.0
2024-10-02 13:20:00,160.01,160.57,159.94,160.43,356169.0,160.01,160.57,159.94,160.43,356169.0
2024-10-02 13:30:00,160.42,160.47,159.7,160.2,428264.0,160.42,160.47,159.7,160.2,428264.0
2024-10-02 13:40:00,160.2,160.29,159.73,159.93,313242.0,160.2,160.29,159.73,159.93,313242.0
2024-10-02 13:50:00,159.92,160.58,159.92,160.55,385975.0,159.92,160.58,159.92,160.55,385975.0
2024-10-02 14:00:00,160.53,160.64,160.06,160.19,292768.0,160.53,160.64,160.06,160.19,292768.0
2024-10-02 14:10:00,160.19,160.3,159.97,160.29,289519.0,160.19,160.3,159.97,160.29,289519.0
2024-10-02 14:20:00,160.29,160.48,159.81,160.24,408220.0,160.29,160.48,159.81,160.24,408220.0
2024-10-02 14:30:00,160.22,160.38,160.02,160.2,195105.0,160.22,160.38,160.02,160.2,195105.0
2024-10-02 14:40:00,160.18,160.53,160.17,160.31,206972.0,160.18,160.53,160.17,160.31,206972.0
2024-10-02 14:50:00,160.31,160.38,159.99,160.3,237178.0,160.31,160.38,159.99,160.3,237178.0
2024-10-02 15:00:00,160.3,160.39,160.01,160.33,207159.0,160.3,160.39,160.01,160.33,207159.0
2024-10-02 15:10:00,160.33,160.43,160.08,160.21,217571.0,160.33,160.43,160.08,160.21,217571.0
2024-10-02 15:20:00,160.21,160.32,160.03,160.1,259768.0,160.21,160.32,160.03,160.1,259768.0
2024-10-02 15:30:00,160.11,160.23,159.77,160.01,420780.0,160.11,160.23,159.77,160.01,420780.0
2024-10-02 15:40:00,160.0,160.37,159.89,160.33,510262.0,160.0,160.37,159.89,160.33,510262.0
2024-10-02 15:50:00,160.32,160.45,159.53,159.77,1371926.0,160.32,160.45,159.53,159.77,1371926.0
2024-10-03 09:30:00,159.71,162.98,159.4,162.54,1748596.0,159.71,162.98,159.4,162.54,1748596.0
2024-10-03 09:40:00,162.58,164.67,162.29,164.21,1819615.0,162.58,164.67,162.29,164.21,1819615.0
2024-10-03 09:50:00,164.2,165.18,163.63,164.93,1285363.0,164.2,165.18,163.63,164.93,1285363.0
2024-10-03 10:00:00,164.91,166.79,164.89,166.53,1942153.0,164.91,166.79,164.89,166.53,1942153.0
2024-10-03 10:10:00,166.56,166.62,165.15,165.47,1375791.0,166.56,166.62,165.15,165.47,1375791.0
2024-10-03 10:20:00,165.45,165.59,164.59,164.64,997073.0,165.45,165.59,164.59,164.64,997073.0
2024-10-03 10:30:00,164.6,165.37,164.24,164.45,773230.0,164.6,165.37,164.24,164.45,773230.0
2024-10-03 10:40:00,164.42,164.69,163.51,163.83,1014783.0,164.42,164.69,163.51,163.83,1014783.0
2024-10-03 10:50:00,163.85,164.93,163.2,163.24,769533.0,163.85,164.93,163.2,163.24,769533.0
2024-10-03 11:00:00,163.25,163.5,162.72,163.14,667295.0,163.25,163.5,162.72,163.14,667295.0
2024-10-03 11:10:00,163.14,163.42,162.93,163.12,449608.0,163.14,163.42,162.93,163.12,449608.0
2024-10-03 11:20:00,163.1,163.88,163.1,163.74,524484.0,163.1,163.88,163.1,163.74,524484.0
2024-10-03 11:30:00,163.73,164.19,163.65,164.16,421792.0,163.73,164.19,163.65,164.16,421792.0
2024-10-03 11:40:00,164.17,164.49,163.76,163.81,406092.0,164.17,164.49,163.76,163.81,406092.0
2024-10-03 11:50:00,163.81,164.37,163.81,164.37,289617.0,163.81,164.37,163.81,164.37,289617.0
2024-10-03 12:00:00,164.35,164.44,163.84,164.16,398657.0,164.35,164.44,163.84,164.16,398657.0
2024-10-03 12:10:00,164.14,164.39,163.83,163.95,278166.0,164.14,164.39,163.83,163.95,278166.0
2024-10-03 12:20:00,163.93,164.41,163.89,164.24,272978.0,163.93,164.41,163.89,164.24,272978.0
2024-10-03 12:30:00,164.24,164.35,163.82,164.0,293371.0,164.24,164.35,163.82,164.0,293371.0
2024-10-03 12:40:00,164.0,164.02,162.72,162.88,418939.0,164.0,164.02,162.72,162.88,418939.0
2024-10-03 12:50:00,162.87,162.92,162.22,162.26,466054.0,162.87,162.92,162.22,162.26,466054.0
2024-10-03 13:00:00,162.26,162.26,161.7,162.14,468806.0,162.26,162.26,161.7,162.14,468806.0
2024-10-03 13:10:00,162.16,162.41,162.04,162.19,367924.0,162.16,162.41,162.04,162.19,367924.0
2024-10-03 13:20:00,162.22,163.06,162.2,162.48,490547.0,162.22,163.06,162.2,162.48,490547.0
2024-10-03 13:30:00,162.47,162.9,162.36,162.4,237766.0,162.47,162.9,162.36,162.4,237766.0
2024-10-03 13:40:00,162.38,162.7,162.07,162.41,265017.0,162.38,162.7,162.07,162.41,265017.0
2024-10-03 13:50:00,162.39,162.71,162.32,162.58,208254.0,162.39,162.71,162.32,162.58,208254.0
2024-10-03 14:00:00,162.58,162.83,162.23,162.56,273414.0,162.58,162.83,162.23,162.56,273414.0
2024-10-03 14:10:00,162.55,162.8,162.32,162.8,216603.0,162.55,162.8,162.32,162.8,216603.0
2024-10-03 14:20:00,162.8,162.85,162.21,162.36,289982.0,162.8,162.85,162.21,162.36,289982.0
2024-10-03 14:30:00,162.35,162.67,162.05,162.56,266567.0,162.35,162.67,162.05,162.56,266567.0
2024-10-03 14:40:00,162.58,162.75,162.53,162.63,173512.0,162.58,162.75,162.53,162.63,173512.0
2024-10-03 14:50:00,162.64,162.79,162.39,162.45,207623.0,162.64,162.79,162.39,162.45,207623.0
2024-10-03 15:00:00,162.43,162.63,162.14,162.17,271605.0,162.43,162.63,162.14,162.17,271605.0
2024-10-03 15:10:00,162.17,162.36,161.98,162.13,326884.0,162.17,162.36,161.98,162.13,326884.0
2024-10-03 15:20:00,162.13,162.48,161.89,161.9,311394.0,162.13,162.48,161.89,161.9,311394.0
2024-10-03 15:30:00,161.92,162.33,161.78,162.31,338275.0,161.92,162.33,161.78,162.31,338275.0
2024-10-03 15:40:00,162.32,162.74,162.11,162.7,446100.0,162.32,162.74,162.11,162.7,446100.0
2024-10-03 15:50:00,162.67,163.01,162.22,162.86,1087450.0,162.67,163.01,162.22,162.86,1087450.0
2024-10-04 09:30:00,166.64,168.58,166.27,168.09,2721560.0,166.64,168.58,166.27,168.09,2721560.0
2024-10-04 09:40:00,168.09,169.09,167.81,168.18,1553197.0,168.09,169.09,167.81,168.18,1553197.0
2024-10-04 09:50:00,168.2,168.65,167.18,167.24,1798799.0,168.2,168.65,167.18,167.24,1798799.0
2024-10-04 10:00:00,167.24,167.24,164.78,164.88,1748653.0,167.24,167.24,164.78,164.88,1748653.0
2024-10-04 10:10:00,164.86,165.78,164.42,165.63,1421708.0,164.86,165.78,164.42,165.63,1421708.0
2024-10-04 10:20:00,165.63,165.83,164.84,165.08,785011.0,165.63,165.83,164.84,165.08,785011.0
2024-10-04 10:30:00,165.02,165.99,164.86,165.56,786459.0,165.02,165.99,164.86,165.56,786459.0
2024-10-04 10:40:00,165.56,166.88,165.4,166.87,997009.0,165.56,166.88,165.4,166.87,997009.0
2024-10-04 10:50:00,166.85,167.88,166.82,167.78,1158188.0,166.85,167.88,166.82,167.78,1158188.0
2024-10-04 11:00:00,167.78,168.55,167.75,168.28,966895.0,167.78,168.55,167.75,168.28,966895.0
2024-10-04 11:10:00,168.28,168.65,167.41,168.18,1247051.0,168.28,168.65,167.41,168.18,1247051.0
2024-10-04 11:20:00,168.19,168.2,167.26,167.45,720061.0,168.19,168.2,167.26,167.45,720061.0
2024-10-04 11:30:00,167.41,167.42,166.78,167.09,635998.0,167.41,167.42,166.78,167.09,635998.0
2024-10-04 11:40:00,167.07,167.79,166.67,166.79,546969.0,167.07,167.79,166.67,166.79,546969.0
2024-10-04 11:50:00,166.82,168.13,166.78,168.12,546527.0,166.82,168.13,166.78,168.12,546527.0
2024-10-04 12:00:00,168.13,168.2,167.57,167.58,575699.0,168.13,168.2,167.57,167.58,575699.0
2024-10-04 12:10:00,167.57,167.78,167.3,167.73,349163.0,167.57,167.78,167.3,167.73,349163.0
2024-10-04 12:20:00,167.74,167.84,167.14,167.55,366698.0,167.74,167.84,167.14,167.55,366698.0
2024-10-04 12:30:00,167.54,168.3,167.39,168.28,428253.0,167.54,168.3,167.39,168.28,428253.0
2024-10-04 12:40:00,168.3,168.8,168.19,168.64,574142.0,168.3,168.8,168.19,168.64,574142.0
2024-10-04 12:50:00,168.66,168.74,168.37,168.54,433942.0,168.66,168.74,168.37,168.54,433942.0
2024-10-04 13:00:00,168.54,168.93,168.37,168.77,497859.0,168.54,168.93,168.37,168.77,497859.0
2024-10-04 13:10:00,168.76,169.69,168.72,169.63,1046948.0,168.76,169.69,168.72,169.63,1046948.0
2024-10-04 13:20:00,169.62,170.26,169.53,170.11,1432433.0,169.62,170.26,169.53,170.11,1432433.0
2024-10-04 13:30:00,170.11,170.35,169.33,169.75,1071396.0,170.11,170.35,169.33,169.75,1071396.0
2024-10-04 13:40:00,169.74,170.22,169.67,169.98,680485.0,169.74,170.22,169.67,169.98,680485.0
2024-10-04 13:50:00,169.98,170.11,169.71,169.86,466724.0,169.98,170.11,169.71,169.86,466724.0
2024-10-04 14:00:00,169.88,170.23,169.8,170.22,522685.0,169.88,170.23,169.8,170.22,522685.0
2024-10-04 14:10:00,170.23,170.25,169.8,170.02,557185.0,170.23,170.25,169.8,170.02,557185.0
2024-10-04 14:20:00,170.02,170.25,169.84,170.03,567615.0,170.02,170.25,169.84,170.03,567615.0
2024-10-04 14:30:00,170.01,170.05,169.67,169.79,357559.0,170.01,170.05,169.67,169.79,357559.0
2024-10-04 14:40:00,169.78,169.96,169.61,169.74,318714.0,169.78,169.96,169.61,169.74,318714.0
2024-10-04 14:50:00,169.74,170.45,169.74,170.36,468605.0,169.74,170.45,169.74,170.36,468605.0
2024-10-04 15:00:00,170.35,170.49,170.17,170.24,519112.0,170.35,170.49,170.17,170.24,519112.0
2024-10-04 15:10:00,170.25,170.36,170.11,170.32,442989.0,170.25,170.36,170.11,170.32,442989.0
2024-10-04 15:20:00,170.32,170.79,170.28,170.41,877375.0,170.32,170.79,170.28,170.41,877375.0
2024-10-04 15:30:00,170.4,171.19,170.31,171.01,1182101.0,170.4,171.19,170.31,171.01,1182101.0
2024-10-04 15:40:00,171.02,171.21,170.86,171.05,804854.0,171.02,171.21,170.86,171.05,804854.0
2024-10-04 15:50:00,171.02,171.12,170.63,170.91,1655302.0,171.02,171.12,170.63,170.91,1655302.0
2024-10-07 09:30:00,171.08,171.6,169.55,170.54,3002704.0,171.08,171.6,169.55,170.54,3002704.0
2024-10-07 09:40:00,170.54,170.73,169.07,170.03,1945304.0,170.54,170.73,169.07,170.03,1945304.0
2024-10-07 09:50:00,170.03,170.26,168.85,169.29,1297148.0,170.03,170.26,168.85,169.29,1297148.0
2024-10-07 10:00:00,169.31,169.74,168.21,168.69,1476112.0,169.31,169.74,168.21,168.69,1476112.0
2024-10-07 10:10:00,168.67,169.52,168.59,169.46,1068557.0,168.67,169.52,168.59,169.46,1068557.0
2024-10-07 10:20:00,169.46,169.81,169.05,169.81,703560.0,169.46,169.81,169.05,169.81,703560.0
2024-10-07 10:30:00,169.8,169.88,169.43,169.61,609200.0,169.8,169.88,169.43,169.61,609200.0
2024-10-07 10:40:00,169.62,170.2,169.26,169.55,789499.0,169.62,170.2,169.26,169.55,789499.0
2024-10-07 10:50:00,169.55,170.42,169.47,170.1,614702.0,169.55,170.42,169.47,170.1,614702.0
2024-10-07 11:00:00,170.02,170.02,168.66,169.14,855297.0,170.02,170.02,168.66,169.14,855297.0
2024-10-07 11:10:00,169.12,169.45,168.86,169.39,589670.0,169.12,169.45,168.86,169.39,589670.0
2024-10-07 11:20:00,169.4,170.11,169.18,170.04,670640.0,169.4,170.11,169.18,170.04,670640.0
2024-10-07 11:30:00,170.03,170.29,169.44,169.55,561015.0,170.03,170.29,169.44,169.55,561015.0
2024-10-07 11:40:00,169.53,169.69,168.96,169.05,491125.0,169.53,169.69,168.96,169.05,491125.0
2024-10-07 11:50:00,169.02,170.14,168.99,170.03,672280.0,169.02,170.14,168.99,170.03,672280.0
2024-10-07 12:00:00,170.06,170.42,169.67,170.37,680473.0,170.06,170.42,169.67,170.37,680473.0
2024-10-07 12:10:00,170.37,171.3,169.96,171.2,848498.0,170.37,171.3,169.96,171.2,848498.0
2024-10-07 12:20:00,171.2,171.5,170.86,171.13,671350.0,171.2,171.5,170.86,171.13,671350.0
2024-10-07 12:30:00,171.13,171.32,170.86,170.91,455704.0,171.13,171.32,170.86,170.91,455704.0
2024-10-07 12:40:00,170.9,171.41,170.82,171.34,447847.0,170.9,171.41,170.82,171.34,447847.0
2024-10-07 12:50:00,171.34,171.69,171.07,171.5,559204.0,171.34,171.69,171.07,171.5,559204.0
2024-10-07 13:00:00,171.5,172.07,171.32,171.81,646794.0,171.5,172.07,171.32,171.81,646794.0
2024-10-07 13:10:00,171.82,172.12,171.55,172.1,509067.0,171.82,172.12,171.55,172.1,509067.0
2024-10-07 13:20:00,172.11,172.41,172.01,172.22,559028.0,172.11,172.41,172.01,172.22,559028.0
2024-10-07 13:30:00,172.19,172.19,171.61,171.73,439626.0,172.19,172.19,171.61,171.73,439626.0
2024-10-07 13:40:00,171.75,172.1,171.61,172.03,397083.0,171.75,172.1,171.61,172.03,397083.0
2024-10-07 13:50:00,172.02,172.25,171.77,172.24,385823.0,172.02,172.25,171.77,172.24,385823.0
2024-10-07 14:00:00,172.23,172.25,171.18,171.59,564078.0,172.23,172.25,171.18,171.59,564078.0
2024-10-07 14:10:00,171.6,171.89,171.53,171.75,312964.0,171.6,171.89,171.53,171.75,312964.0
2024-10-07 14:20:00,171.75,172.05,171.62,171.64,341196.0,171.75,172.05,171.62,171.64,341196.0
2024-10-07 14:30:00,171.63,171.63,170.78,171.05,666001.0,171.63,171.63,170.78,171.05,666001.0
2024-10-07 14:40:00,171.02,171.41,169.81,170.1,721745.0,171.02,171.41,169.81,170.1,721745.0
2024-10-07 14:50:00,170.11,170.38,169.59,169.66,644734.0,170.11,170.38,169.59,169.66,644734.0
2024-10-07 15:00:00,169.65,170.56,169.48,170.38,549337.0,169.65,170.56,169.48,170.38,549337.0
2024-10-07 15:10:00,170.39,170.79,170.21,170.48,482054.0,170.39,170.79,170.21,170.48,482054.0
2024-10-07 15:20:00,170.46,170.63,170.25,170.3,308072.0,170.46,170.63,170.25,170.3,308072.0
2024-10-07 15:30:00,170.34,170.43,169.9,170.3,530756.0,170.34,170.43,169.9,170.3,530756.0
2024-10-07 15:40:00,170.31,170.32,169.75,170.2,563305.0,170.31,170.32,169.75,170.2,563305.0
2024-10-07 15:50:00,170.21,171.42,170.21,170.99,1375811.0,170.21,171.42,170.21,170.99,1375811.0
2024-10-08 09:30:00,171.75,173.45,170.9,171.78,2290390.0,171.75,173.45,170.9,171.78,2290390.0
2024-10-08 09:40:00,171.75,171.81,170.44,171.16,1210654.0,171.75,171.81,170.44,171.16,1210654.0
2024-10-08 09:50:00,171.15,172.42,170.72,172.31,1253644.0,171.15,172.42,170.72,172.31,1253644.0
2024-10-08 10:00:00,172.31,172.84,171.3,171.43,942302.0,172.31,172.84,171.3,171.43,942302.0
2024-10-08 10:10:00,171.44,171.63,170.96,171.15,821180.0,171.44,171.63,170.96,171.15,821180.0
2024-10-08 10:20:00,171.15,171.69,170.91,171.6,750226.0,171.15,171.69,170.91,171.6,750226.0
2024-10-08 10:30:00,171.64,171.88,171.1,171.34,552144.0,171.64,171.88,171.1,171.34,552144.0
2024-10-08 10:40:00,171.36,173.31,171.28,173.28,1058122.0,171.36,173.31,171.28,173.28,1058122.0
2024-10-08 10:50:00,173.28,173.6,172.77,173.34,935314.0,173.28,173.6,172.77,173.34,935314.0
2024-10-08 11:00:00,173.35,173.49,172.91,173.17,463705.0,173.35,173.49,172.91,173.17,463705.0
2024-10-08 11:10:00,173.19,173.21,172.17,172.22,599881.0,173.19,173.21,172.17,172.22,599881.0
2024-10-08 11:20:00,172.21,172.44,171.62,171.65,568479.0,172.21,172.44,171.62,171.65,568479.0
2024-10-08 11:30:00,171.66,171.74,171.43,171.48,457584.0,171.66,171.74,171.43,171.48,457584.0
2024-10-08 11:40:00,171.49,172.04,171.47,171.79,520816.0,171.49,172.04,171.47,171.79,520816.0
2024-10-08 11:50:00,171.82,172.27,171.8,172.1,415471.0,171.82,172.27,171.8,172.1,415471.0
2024-10-08 12:00:00,172.06,172.09,170.0,170.46,1231008.0,172.06,172.09,170.0,170.46,1231008.0
2024-10-08 12:10:00,170.46,171.15,170.35,170.94,708247.0,170.46,171.15,170.35,170.94,708247.0
2024-10-08 12:20:00,170.93,170.96,170.56,170.73,451322.0,170.93,170.96,170.56,170.73,451322.0
2024-10-08 12:30:00,170.74,170.9,170.6,170.77,402766.0,170.74,170.9,170.6,170.77,402766.0
2024-10-08 12:40:00,170.78,171.44,170.71,171.03,572144.0,170.78,171.44,170.71,171.03,572144.0
2024-10-08 12:50:00,171.01,171.45,170.97,171.41,302095.0,171.01,171.45,170.97,171.41,302095.0
2024-10-08 13:00:00,171.39,171.5,170.65,170.89,415555.0,171.39,171.5,170.65,170.89,415555.0
2024-10-08 13:10:00,170.86,171.37,170.6,171.18,343493.0,170.86,171.37,170.6,171.18,343493.0
2024-10-08 13:20:00,171.2,171.33,171.01,171.21,232815.0,171.2,171.33,171.01,171.21,232815.0
2024-10-08 13:30:00,171.22,171.85,171.07,171.83,417172.0,171.22,171.85,171.07,171.83,417172.0
2024-10-08 13:40:00,171.84,171.97,171.47,171.66,330526.0,171.84,171.97,171.47,171.66,330526.0
2024-10-08 13:50:00,171.65,172.14,171.62,172.09,323380.0,171.65,172.14,171.62,172.09,323380.0
2024-10-08 14:00:00,172.1,172.14,171.88,171.97,305903.0,172.1,172.14,171.88,171.97,305903.0
2024-10-08 14:10:00,171.97,172.09,171.8,171.8,234943.0,171.97,172.09,171.8,171.8,234943.0
2024-10-08 14:20:00,171.79,171.98,171.72,171.95,276442.0,171.79,171.98,171.72,171.95,276442.0
2024-10-08 14:30:00,171.94,172.24,171.65,172.16,426668.0,171.94,172.24,171.65,172.16,426668.0
2024-10-08 14:40:00,172.16,172.22,171.87,172.16,265348.0,172.16,172.22,171.87,172.16,265348.0
2024-10-08 14:50:00,172.17,172.61,172.15,172.5,523243.0,172.17,172.61,172.15,172.5,523243.0
2024-10-08 15:00:00,172.5,172.75,172.27,172.71,428069.0,172.5,172.75,172.27,172.71,428069.0
2024-10-08 15:10:00,172.71,173.11,172.7,172.93,576111.0,172.71,173.11,172.7,172.93,576111.0
2024-10-08 15:20:00,172.94,173.02,172.58,172.97,344317.0,172.94,173.02,172.58,172.97,344317.0
2024-10-08 15:30:00,172.96,173.44,172.83,173.32,655186.0,172.96,173.44,172.83,173.32,655186.0
2024-10-08 15:40:00,173.34,173.37,172.98,173.18,589076.0,173.34,173.37,172.98,173.18,589076.0
2024-10-08 15:50:00,173.18,173.28,172.62,172.8,1090981.0,173.18,173.28,172.62,172.8,1090981.0
2024-10-09 09:30:00,174.05,174.05,170.46,170.57,2306852.0,174.05,174.05,170.46,170.57,2306852.0
2024-10-09 09:40:00,170.56,171.18,169.82,170.68,1662608.0,170.56,171.18,169.82,170.68,1662608.0
2024-10-09 09:50:00,170.73,171.14,170.34,170.63,888589.0,170.73,171.14,170.34,170.63,888589.0
2024-10-09 10:00:00,170.64,171.14,170.17,170.34,985408.0,170.64,171.14,170.17,170.34,985408.0
2024-10-09 10:10:00,170.33,171.65,170.1,171.36,1161972.0,170.33,171.65,170.1,171.36,1161972.0
2024-10-09 10:20:00,171.36,171.6,170.8,170.98,801174.0,171.36,171.6,170.8,170.98,801174.0
2024-10-09 10:30:00,170.97,171.44,170.71,171.11,742951.0,170.97,171.44,170.71,171.11,742951.0
2024-10-09 10:40:00,171.09,171.09,169.73,170.15,1163194.0,171.09,171.09,169.73,170.15,1163194.0
2024-10-09 10:50:00,170.16,170.72,170.07,170.72,544847.0,170.16,170.72,170.07,170.72,544847.0
2024-10-09 11:00:00,170.72,171.53,170.72,171.37,896521.0,170.72,171.53,170.72,171.37,896521.0
2024-10-09 11:10:00,171.37,171.44,171.03,171.22,373041.0,171.37,171.44,171.03,171.22,373041.0
2024-10-09 11:20:00,171.22,171.27,170.68,170.81,423144.0,171.22,171.27,170.68,170.81,423144.0
2024-10-09 11:30:00,170.82,171.53,170.75,171.34,522585.0,170.82,171.53,170.75,171.34,522585.0
2024-10-09 11:40:00,171.37,171.83,171.36,171.77,562326.0,171.37,171.83,171.36,171.77,562326.0
2024-10-09 11:50:00,171.79,171.95,171.56,171.67,421294.0,171.79,171.95,171.56,171.67,421294.0
2024-10-09 12:00:00,171.68,171.72,170.63,170.75,675103.0,171.68,171.72,170.63,170.75,675103.0
2024-10-09 12:10:00,170.76,170.82,169.6,169.62,777109.0,170.76,170.82,169.6,169.62,777109.0
2024-10-09 12:20:00,169.62,170.52,169.55,170.49,667236.0,169.62,170.52,169.55,170.49,667236.0
2024-10-09 12:30:00,170.47,170.54,169.93,170.22,441128.0,170.47,170.54,169.93,170.22,441128.0
2024-10-09 12:40:00,170.25,170.53,170.24,170.53,300119.0,170.25,170.53,170.24,170.53,300119.0
2024-10-09 12:50:00,170.53,170.58,170.0,170.44,396677.0,170.53,170.58,170.0,170.44,396677.0
2024-10-09 13:00:00,170.42,170.8,170.22,170.72,359052.0,170.42,170.8,170.22,170.72,359052.0
2024-10-09 13:10:00,170.71,170.99,170.48,170.66,358464.0,170.71,170.99,170.48,170.66,358464.0
2024-10-09 13:20:00,170.66,170.85,170.6,170.77,279882.0,170.66,170.85,170.6,170.77,279882.0
2024-10-09 13:30:00,170.76,170.89,170.32,170.67,400038.0,170.76,170.89,170.32,170.67,400038.0
2024-10-09 13:40:00,170.65,171.06,170.51,171.05,361115.0,170.65,171.06,170.51,171.05,361115.0
2024-10-09 13:50:00,171.04,171.15,170.14,170.58,494740.0,171.04,171.15,170.14,170.58,494740.0
2024-10-09 14:00:00,170.61,170.82,170.26,170.78,360581.0,170.61,170.82,170.26,170.78,360581.0
2024-10-09 14:10:00,170.77,171.03,170.65,170.91,332262.0,170.77,171.03,170.65,170.91,332262.0
2024-10-09 14:20:00,170.88,171.63,170.66,171.61,572673.0,170.88,171.63,170.66,171.61,572673.0
2024-10-09 14:30:00,171.59,171.65,171.23,171.51,394742.0,171.59,171.65,171.23,171.51,394742.0
2024-10-09 14:40:00,171.51,171.73,171.32,171.44,319205.0,171.51,171.73,171.32,171.44,319205.0
2024-10-09 14:50:00,171.43,171.48,171.01,171.05,375228.0,171.43,171.48,171.01,171.05,375228.0
2024-10-09 15:00:00,171.06,171.21,170.56,170.64,461334.0,171.06,171.21,170.56,170.64,461334.0
2024-10-09 15:10:00,170.64,170.92,170.49,170.65,401272.0,170.64,170.92,170.49,170.65,401272.0
2024-10-09 15:20:00,170.66,170.77,170.23,170.46,454294.0,170.66,170.77,170.23,170.46,454294.0
2024-10-09 15:30:00,170.45,170.87,170.43,170.45,495646.0,170.45,170.87,170.43,170.45,495646.0
2024-10-09 15:40:00,170.45,171.16,170.45,171.13,585558.0,170.45,171.16,170.45,171.13,585558.0
2024-10-09 15:50:00,171.13,171.48,170.93,170.99,1388457.0,171.13,171.48,170.93,170.99,1388457.0
2024-10-10 09:30:00,169.81,170.58,168.92,169.3,1870389.0,169.81,170.58,168.92,169.3,1870389.0
2024-10-10 09:40:00,169.25,169.87,168.34,168.35,1238435.0,169.25,169.87,168.34,168.35,1238435.0
2024-10-10 09:50:00,168.38,170.24,168.15,170.0,1048110.0,168.38,170.24,168.15,170.0,1048110.0
2024-10-10 10:00:00,170.04,170.42,169.36,169.88,712636.0,170.04,170.42,169.36,169.88,712636.0
2024-10-10 10:10:00,169.92,170.87,169.83,170.72,752699.0,169.92,170.87,169.83,170.72,752699.0
2024-10-10 10:20:00,170.76,170.8,169.75,170.12,719381.0,170.76,170.8,169.75,170.12,719381.0
2024-10-10 10:30:00,170.11,170.24,169.26,169.69,787412.0,170.11,170.24,169.26,169.69,787412.0
2024-10-10 10:40:00,169.68,170.07,169.45,169.64,569220.0,169.68,170.07,169.45,169.64,569220.0
2024-10-10 10:50:00,169.64,170.15,169.43,169.66,548911.0,169.64,170.15,169.43,169.66,548911.0
2024-10-10 11:00:00,169.65,169.94,169.21,169.92,555428.0,169.65,169.94,169.21,169.92,555428.0
2024-10-10 11:10:00,169.92,170.69,169.84,170.65,583145.0,169.92,170.69,169.84,170.65,583145.0
2024-10-10 11:20:00,170.66,171.27,170.41,171.12,645954.0,170.66,171.27,170.41,171.12,645954.0
2024-10-10 11:30:00,171.11,171.35,170.88,171.34,675677.0,171.11,171.35,170.88,171.34,675677.0
2024-10-10 11:40:00,171.34,171.34,170.74,170.84,501252.0,171.34,171.34,170.74,170.84,501252.0
2024-10-10 11:50:00,170.84,171.49,170.61,171.48,473787.0,170.84,171.49,170.61,171.48,473787.0
2024-10-10 12:00:00,171.5,172.01,170.66,170.66,1193607.0,171.5,172.01,170.66,170.66,1193607.0
2024-10-10 12:10:00,170.68,171.35,170.38,170.89,1200378.0,170.68,171.35,170.38,170.89,1200378.0
2024-10-10 12:20:00,170.9,171.0,167.55,168.15,3048275.0,170.9,171.0,167.55,168.15,3048275.0
2024-10-10 12:30:00,168.19,168.25,166.32,166.99,4525982.0,168.19,168.25,166.32,166.99,4525982.0
2024-10-10 12:40:00,166.99,167.4,165.38,165.57,3382225.0,166.99,167.4,165.38,165.57,3382225.0
2024-10-10 12:50:00,165.54,166.05,164.63,165.65,3088271.0,165.54,166.05,164.63,165.65,3088271.0
2024-10-10 13:00:00,165.7,165.77,164.18,164.37,2345722.0,165.7,165.77,164.18,164.37,2345722.0
2024-10-10 13:10:00,164.36,165.48,164.24,165.43,1995931.0,164.36,165.48,164.24,165.43,1995931.0
2024-10-10 13:20:00,165.44,165.92,165.14,165.57,1567686.0,165.44,165.92,165.14,165.57,1567686.0
2024-10-10 13:30:00,165.57,165.72,165.2,165.34,1094850.0,165.57,165.72,165.2,165.34,1094850.0
2024-10-10 13:40:00,165.35,165.45,164.75,164.91,1357983.0,165.35,165.45,164.75,164.91,1357983.0
2024-10-10 13:50:00,164.9,165.13,164.6,164.78,1158970.0,164.9,165.13,164.6,164.78,1158970.0
2024-10-10 14:00:00,164.84,164.87,163.33,163.41,2589233.0,164.84,164.87,163.33,163.41,2589233.0
2024-10-10 14:10:00,163.4,163.66,163.02,163.62,2265420.0,163.4,163.66,163.02,163.62,2265420.0
2024-10-10 14:20:00,163.62,163.8,163.28,163.46,1540851.0,163.62,163.8,163.28,163.46,1540851.0
2024-10-10 14:30:00,163.49,163.73,162.86,163.33,1549642.0,163.49,163.73,162.86,163.33,1549642.0
2024-10-10 14:40:00,163.31,164.05,163.24,163.81,1681989.0,163.31,164.05,163.24,163.81,1681989.0
2024-10-10 14:50:00,163.83,163.83,163.2,163.44,1238034.0,163.83,163.83,163.2,163.44,1238034.0
2024-10-10 15:00:00,163.44,163.45,162.25,162.58,2212953.0,163.44,163.45,162.25,162.58,2212953.0
2024-10-10 15:10:00,162.59,163.04,162.36,162.93,1369756.0,162.59,163.04,162.36,162.93,1369756.0
2024-10-10 15:20:00,162.92,163.08,162.43,162.93,1426323.0,162.92,163.08,162.43,162.93,1426323.0
2024-10-10 15:30:00,162.91,162.95,162.0,162.51,2148284.0,162.91,162.95,162.0,162.51,2148284.0
2024-10-10 15:40:00,162.5,163.5,162.34,163.4,1857554.0,162.5,163.5,162.34,163.4,1857554.0
2024-10-10 15:50:00,163.4,164.6,163.4,164.16,3283160.0,163.4,164.6,163.4,164.16,3283160.0
2024-10-11 09:30:00,164.19,165.08,163.01,163.97,2733597.0,164.19,165.08,163.01,163.97,2733597.0
2024-10-11 09:40:00,163.98,165.39,163.94,165.01,1447393.0,163.98,165.39,163.94,165.01,1447393.0
2024-10-11 09:50:00,165.05,165.6,164.14,164.15,1130051.0,165.05,165.6,164.14,164.15,1130051.0
2024-10-11 10:00:00,164.1,164.78,163.96,164.48,967799.0,164.1,164.78,163.96,164.48,967799.0
2024-10-11 10:10:00,164.47,164.75,163.87,164.69,1106430.0,164.47,164.75,163.87,164.69,1106430.0
2024-10-11 10:20:00,164.69,165.01,164.29,164.33,944615.0,164.69,165.01,164.29,164.33,944615.0
2024-10-11 10:30:00,164.31,165.26,164.27,165.2,723814.0,164.31,165.26,164.27,165.2,723814.0
2024-10-11 10:40:00,165.22,165.4,164.66,165.06,867345.0,165.22,165.4,164.66,165.06,867345.0
2024-10-11 10:50:00,165.06,165.5,164.72,165.49,847413.0,165.06,165.5,164.72,165.49,847413.0
2024-10-11 11:00:00,165.47,166.31,165.45,165.92,1262896.0,165.47,166.31,165.45,165.92,1262896.0
2024-10-11 11:10:00,165.93,165.99,165.16,165.17,604660.0,165.93,165.99,165.16,165.17,604660.0
2024-10-11 11:20:00,165.15,165.65,165.05,165.36,584808.0,165.15,165.65,165.05,165.36,584808.0
2024-10-11 11:30:00,165.38,165.75,165.29,165.73,428634.0,165.38,165.75,165.29,165.73,428634.0
2024-10-11 11:40:00,165.7,166.79,165.69,166.72,1182822.0,165.7,166.79,165.69,166.72,1182822.0
2024-10-11 11:50:00,166.71,167.28,166.6,166.86,1056321.0,166.71,167.28,166.6,166.86,1056321.0
2024-10-11 12:00:00,166.86,167.17,166.79,166.87,587181.0,166.86,167.17,166.79,166.87,587181.0
2024-10-11 12:10:00,166.88,167.1,166.63,166.83,503420.0,166.88,167.1,166.63,166.83,503420.0
2024-10-11 12:20:00,166.88,166.98,166.67,166.95,370104.0,166.88,166.98,166.67,166.95,370104.0
2024-10-11 12:30:00,166.95,166.96,166.35,166.55,461320.0,166.95,166.96,166.35,166.55,461320.0
2024-10-11 12:40:00,166.55,166.66,166.32,166.66,305438.0,166.55,166.66,166.32,166.66,305438.0
2024-10-11 12:50:00,166.66,167.2,166.62,167.12,533543.0,166.66,167.2,166.62,167.12,533543.0
2024-10-11 13:00:00,167.12,167.79,167.12,167.56,973842.0,167.12,167.79,167.12,167.56,973842.0
2024-10-11 13:10:00,167.56,167.77,167.26,167.53,463100.0,167.56,167.77,167.26,167.53,463100.0
2024-10-11 13:20:00,167.53,168.04,167.52,167.89,747369.0,167.53,168.04,167.52,167.89,747369.0
2024-10-11 13:30:00,167.87,167.95,167.69,167.86,430904.0,167.87,167.95,167.69,167.86,430904.0
2024-10-11 13:40:00,167.87,167.99,167.72,167.86,321276.0,167.87,167.99,167.72,167.86,321276.0
2024-10-11 13:50:00,167.86,168.26,167.8,168.04,618849.0,167.86,168.26,167.8,168.04,618849.0
2024-10-11 14:00:00,168.03,168.97,167.96,168.94,937113.0,168.03,168.97,167.96,168.94,937113.0
2024-10-11 14:10:00,168.93,169.35,168.89,169.24,1267540.0,168.93,169.35,168.89,169.24,1267540.0
2024-10-11 14:20:00,169.24,169.26,168.76,168.81,673795.0,169.24,169.26,168.76,168.81,673795.0
2024-10-11 14:30:00,168.83,168.93,168.35,168.56,647556.0,168.83,168.93,168.35,168.56,647556.0
2024-10-11 14:40:00,168.58,168.78,168.09,168.7,1017484.0,168.58,168.78,168.09,168.7,1017484.0
2024-10-11 14:50:00,168.68,168.72,168.39,168.57,356500.0,168.68,168.72,168.39,168.57,356500.0
2024-10-11 15:00:00,168.56,168.86,168.27,168.53,692536.0,168.56,168.86,168.27,168.53,692536.0
2024-10-11 15:10:00,168.52,168.73,168.36,168.68,411606.0,168.52,168.73,168.36,168.68,411606.0
2024-10-11 15:20:00,168.68,168.72,168.3,168.41,441452.0,168.68,168.72,168.3,168.41,441452.0
2024-10-11 15:30:00,168.39,168.42,168.02,168.18,634810.0,168.39,168.42,168.02,168.18,634810.0
2024-10-11 15:40:00,168.18,168.28,167.75,167.88,919150.0,168.18,168.28,167.75,167.88,919150.0
2024-10-11 15:50:00,167.88,168.25,167.79,167.89,1297859.0,167.88,168.25,167.79,167.89,1297859.0
2024-10-14 09:30:00,167.77,168.9,166.92,167.51,1863822.0,167.77,168.9,166.92,167.51,1863822.0
2024-10-14 09:40:00,167.51,168.27,167.22,168.05,1058546.0,167.51,168.27,167.22,168.05,1058546.0
2024-10-14 09:50:00,168.11,168.63,166.92,168.53,1332623.0,168.11,168.63,166.92,168.53,1332623.0
2024-10-14 10:00:00,168.57,168.89,167.27,167.35,997066.0,168.57,168.89,167.27,167.35,997066.0
2024-10-14 10:10:00,167.35,167.38,166.2,166.28,1250279.0,167.35,167.38,166.2,166.28,1250279.0
2024-10-14 10:20:00,166.28,167.09,166.12,166.72,850331.0,166.28,167.09,166.12,166.72,850331.0
2024-10-14 10:30:00,166.7,167.21,166.29,166.95,673862.0,166.7,167.21,166.29,166.95,673862.0
2024-10-14 10:40:00,166.94,167.25,166.56,166.84,598836.0,166.94,167.25,166.56,166.84,598836.0
2024-10-14 10:50:00,166.86,167.15,166.53,166.82,567994.0,166.86,167.15,166.53,166.82,567994.0
2024-10-14 11:00:00,166.83,167.12,166.29,167.09,615980.0,166.83,167.12,166.29,167.09,615980.0
2024-10-14 11:10:00,167.06,167.6,166.85,167.41,573220.0,167.06,167.6,166.85,167.41,573220.0
2024-10-14 11:20:00,167.39,167.39,166.38,166.7,512270.0,167.39,167.39,166.38,166.7,512270.0
2024-10-14 11:30:00,166.72,166.9,166.42,166.58,415618.0,166.72,166.9,166.42,166.58,415618.0
2024-10-14 11:40:00,166.56,166.95,166.2,166.94,589778.0,166.56,166.95,166.2,166.94,589778.0
2024-10-14 11:50:00,166.93,167.29,166.93,167.14,333284.0,166.93,167.29,166.93,167.14,333284.0
2024-10-14 12:00:00,167.14,167.17,166.93,167.05,238435.0,167.14,167.17,166.93,167.05,238435.0
2024-10-14 12:10:00,167.06,167.12,166.35,166.75,311408.0,167.06,167.12,166.35,166.75,311408.0
2024-10-14 12:20:00,166.75,166.85,166.63,166.84,230415.0,166.75,166.85,166.63,166.84,230415.0
2024-10-14 12:30:00,166.85,167.26,166.72,167.16,266814.0,166.85,167.26,166.72,167.16,266814.0
2024-10-14 12:40:00,167.17,167.35,167.09,167.21,219266.0,167.17,167.35,167.09,167.21,219266.0
2024-10-14 12:50:00,167.21,167.26,166.65,166.66,247614.0,167.21,167.26,166.65,166.66,247614.0
2024-10-14 13:00:00,166.66,166.85,166.47,166.6,326380.0,166.66,166.85,166.47,166.6,326380.0
2024-10-14 13:10:00,166.6,166.68,166.23,166.33,450415.0,166.6,166.68,166.23,166.33,450415.0
2024-10-14 13:20:00,166.34,166.87,166.27,166.76,351635.0,166.34,166.87,166.27,166.76,351635.0
2024-10-14 13:30:00,166.75,166.98,166.34,166.94,462017.0,166.75,166.98,166.34,166.94,462017.0
2024-10-14 13:40:00,166.93,167.04,166.77,166.97,288025.0,166.93,167.04,166.77,166.97,288025.0
2024-10-14 13:50:00,166.97,167.06,166.77,166.78,220015.0,166.97,167.06,166.77,166.78,220015.0
2024-10-14 14:00:00,166.8,166.83,166.57,166.75,289469.0,166.8,166.83,166.57,166.75,289469.0
2024-10-14 14:10:00,166.75,166.75,166.43,166.6,380537.0,166.75,166.75,166.43,166.6,380537.0
2024-10-14 14:20:00,166.59,166.62,165.9,166.02,711876.0,166.59,166.62,165.9,166.02,711876.0
2024-10-14 14:30:00,166.03,166.27,165.8,166.02,783932.0,166.03,166.27,165.8,166.02,783932.0
2024-10-14 14:40:00,166.03,166.21,165.91,166.14,417539.0,166.03,166.21,165.91,166.14,417539.0
2024-10-14 14:50:00,166.13,166.15,165.67,165.81,572839.0,166.13,166.15,165.67,165.81,572839.0
2024-10-14 15:00:00,165.81,165.81,165.28,165.45,652564.0,165.81,165.81,165.28,165.45,652564.0
2024-10-14 15:10:00,165.45,165.61,165.39,165.6,671294.0,165.45,165.61,165.39,165.6,671294.0
2024-10-14 15:20:00,165.59,165.84,165.45,165.66,529317.0,165.59,165.84,165.45,165.66,529317.0
2024-10-14 15:30:00,165.65,165.76,165.46,165.62,594575.0,165.65,165.76,165.46,165.62,594575.0
2024-10-14 15:40:00,165.61,165.91,165.45,165.72,728914.0,165.61,165.91,165.45,165.72,728914.0
2024-10-14 15:50:00,165.71,165.82,165.15,165.26,1539838.0,165.71,165.82,165.15,165.26,1539838.0
2024-10-15 09:30:00,163.16,164.13,160.59,161.25,3375322.0,163.16,164.13,160.59,161.25,3375322.0
2024-10-15 09:40:00,161.26,161.72,159.89,159.94,2660521.0,161.26,161.72,159.89,159.94,2660521.0
2024-10-15 09:50:00,159.95,160.88,159.7,160.77,2098548.0,159.95,160.88,159.7,160.77,2098548.0
2024-10-15 10:00:00,160.77,161.05,160.31,160.34,1152029.0,160.77,161.05,160.31,160.34,1152029.0
2024-10-15 10:10:00,160.34,160.45,158.95,159.11,1741385.0,160.34,160.45,158.95,159.11,1741385.0
2024-10-15 10:20:00,159.13,159.35,158.27,158.41,1514904.0,159.13,159.35,158.27,158.41,1514904.0
2024-10-15 10:30:00,158.38,158.94,156.34,156.53,2138048.0,158.38,158.94,156.34,156.53,2138048.0
2024-10-15 10:40:00,156.55,157.75,156.13,157.69,1766107.0,156.55,157.75,156.13,157.69,1766107.0
2024-10-15 10:50:00,157.67,158.06,157.29,157.44,1026996.0,157.67,158.06,157.29,157.44,1026996.0
2024-10-15 11:00:00,157.43,158.08,157.15,157.51,917674.0,157.43,158.08,157.15,157.51,917674.0
2024-10-15 11:10:00,157.52,158.51,157.35,158.15,773007.0,157.52,158.51,157.35,158.15,773007.0
2024-10-15 11:20:00,158.16,158.31,157.68,157.87,587814.0,158.16,158.31,157.68,157.87,587814.0
2024-10-15 11:30:00,157.88,158.3,157.66,157.71,547215.0,157.88,158.3,157.66,157.71,547215.0
2024-10-15 11:40:00,157.71,157.99,157.39,157.89,593093.0,157.71,157.99,157.39,157.89,593093.0
2024-10-15 11:50:00,157.88,158.12,157.0,157.1,638519.0,157.88,158.12,157.0,157.1,638519.0
2024-10-15 12:00:00,157.14,157.36,156.82,157.32,716452.0,157.14,157.36,156.82,157.32,716452.0
2024-10-15 12:10:00,157.34,157.58,157.15,157.47,573746.0,157.34,157.58,157.15,157.47,573746.0
2024-10-15 12:20:00,157.47,157.53,156.94,157.24,607779.0,157.47,157.53,156.94,157.24,607779.0
2024-10-15 12:30:00,157.25,157.73,157.15,157.6,470005.0,157.25,157.73,157.15,157.6,470005.0
2024-10-15 12:40:00,157.62,157.64,157.07,157.15,431498.0,157.62,157.64,157.07,157.15,431498.0
2024-10-15 12:50:00,157.16,157.16,156.7,157.02,519029.0,157.16,157.16,156.7,157.02,519029.0
2024-10-15 13:00:00,157.03,157.27,156.78,156.81,505372.0,157.03,157.27,156.78,156.81,505372.0
2024-10-15 13:10:00,156.83,157.08,156.72,156.84,411866.0,156.83,157.08,156.72,156.84,411866.0
2024-10-15 13:20:00,156.85,156.94,156.57,156.74,423558.0,156.85,156.94,156.57,156.74,423558.0
2024-10-15 13:30:00,156.74,156.94,156.47,156.73,566961.0,156.74,156.94,156.47,156.73,566961.0
2024-10-15 13:40:00,156.74,157.0,156.63,156.68,412725.0,156.74,157.0,156.63,156.68,412725.0
2024-10-15 13:50:00,156.69,156.86,156.5,156.52,409018.0,156.69,156.86,156.5,156.52,409018.0
2024-10-15 14:00:00,156.52,156.94,156.46,156.88,464382.0,156.52,156.94,156.46,156.88,464382.0
2024-10-15 14:10:00,156.88,157.05,156.65,156.93,377251.0,156.88,157.05,156.65,156.93,377251.0
2024-10-15 14:20:00,156.91,157.38,156.9,157.08,458037.0,156.91,157.38,156.9,157.08,458037.0
2024-10-15 14:30:00,157.07,157.33,156.97,157.13,377981.0,157.07,157.33,156.97,157.13,377981.0
2024-10-15 14:40:00,157.14,157.27,156.89,156.96,378070.0,157.14,157.27,156.89,156.96,378070.0
2024-10-15 14:50:00,156.96,157.34,156.88,157.05,594759.0,156.96,157.34,156.88,157.05,594759.0
2024-10-15 15:00:00,157.06,157.12,156.01,156.6,990954.0,157.06,157.12,156.01,156.6,990954.0
2024-10-15 15:10:00,156.61,156.87,156.33,156.5,613967.0,156.61,156.87,156.33,156.5,613967.0
2024-10-15 15:20:00,156.5,156.85,156.4,156.57,571723.0,156.5,156.85,156.4,156.57,571723.0
2024-10-15 15:30:00,156.57,156.7,155.74,155.85,1086533.0,156.57,156.7,155.74,155.85,1086533.0
2024-10-15 15:40:00,155.85,156.28,155.85,156.25,879442.0,155.85,156.28,155.85,156.25,879442.0
2024-10-15 15:50:00,156.25,156.71,156.01,156.68,1987709.0,156.25,156.71,156.01,156.68,1987709.0
2024-10-16 09:30:00,158.08,158.28,156.63,156.81,1658410.0,158.08,158.28,156.63,156.81,1658410.0
2024-10-16 09:40:00,156.86,157.4,156.16,157.13,1297309.0,156.86,157.4,156.16,157.13,1297309.0
2024-10-16 09:50:00,157.19,157.22,156.15,156.41,999504.0,157.19,157.22,156.15,156.41,999504.0
2024-10-16 10:00:00,156.38,156.59,155.81,156.31,1197642.0,156.38,156.59,155.81,156.31,1197642.0
2024-10-16 10:10:00,156.34,156.89,156.12,156.36,1014561.0,156.34,156.89,156.12,156.36,1014561.0
2024-10-16 10:20:00,156.36,157.62,156.35,157.46,1031647.0,156.36,157.62,156.35,157.46,1031647.0
2024-10-16 10:30:00,157.48,157.57,155.53,155.72,1182996.0,157.48,157.57,155.53,155.72,1182996.0
2024-10-16 10:40:00,155.72,155.9,154.95,155.84,1297993.0,155.72,155.9,154.95,155.84,1297993.0
2024-10-16 10:50:00,155.85,156.78,155.84,156.7,947641.0,155.85,156.78,155.84,156.7,947641.0
2024-10-16 11:00:00,156.7,156.74,156.28,156.71,633954.0,156.7,156.74,156.28,156.71,633954.0
2024-10-16 11:10:00,156.71,157.49,156.7,157.23,714587.0,156.71,157.49,156.7,157.23,714587.0
2024-10-16 11:20:00,157.23,157.55,156.77,157.52,566857.0,157.23,157.55,156.77,157.52,566857.0
2024-10-16 11:30:00,157.51,157.51,156.98,157.26,324141.0,157.51,157.51,156.98,157.26,324141.0
2024-10-16 11:40:00,157.27,157.8,156.94,157.16,548272.0,157.27,157.8,156.94,157.16,548272.0
2024-10-16 11:50:00,157.21,157.23,156.81,156.9,334150.0,157.21,157.23,156.81,156.9,334150.0
2024-10-16 12:00:00,156.89,157.11,156.62,156.87,377012.0,156.89,157.11,156.62,156.87,377012.0
2024-10-16 12:10:00,156.89,157.01,156.68,156.78,252823.0,156.89,157.01,156.68,156.78,252823.0
2024-10-16 12:20:00,156.78,157.11,156.72,157.05,326191.0,156.78,157.11,156.72,157.05,326191.0
2024-10-16 12:30:00,157.06,157.22,156.73,156.83,253813.0,157.06,157.22,156.73,156.83,253813.0
2024-10-16 12:40:00,156.83,157.02,156.79,156.83,255764.0,156.83,157.02,156.79,156.83,255764.0
2024-10-16 12:50:00,156.85,156.99,156.68,156.89,385798.0,156.85,156.99,156.68,156.89,385798.0
2024-10-16 13:00:00,156.88,157.01,156.47,156.58,386221.0,156.88,157.01,156.47,156.58,386221.0
2024-10-16 13:10:00,156.58,156.65,156.14,156.18,462646.0,156.58,156.65,156.14,156.18,462646.0
2024-10-16 13:20:00,156.18,156.69,156.03,156.64,485737.0,156.18,156.69,156.03,156.64,485737.0
2024-10-16 13:30:00,156.62,156.92,156.34,156.4,425362.0,156.62,156.92,156.34,156.4,425362.0
2024-10-16 13:40:00,156.4,156.72,156.23,156.25,474340.0,156.4,156.72,156.23,156.25,474340.0
2024-10-16 13:50:00,156.26,156.28,155.96,156.05,538302.0,156.26,156.28,155.96,156.05,538302.0
2024-10-16 14:00:00,156.05,156.14,155.85,156.08,391235.0,156.05,156.14,155.85,156.08,391235.0
2024-10-16 14:10:00,156.09,156.54,156.05,156.54,340193.0,156.09,156.54,156.05,156.54,340193.0
2024-10-16 14:20:00,156.52,156.86,156.45,156.65,356897.0,156.52,156.86,156.45,156.65,356897.0
2024-10-16 14:30:00,156.65,156.79,156.52,156.59,262727.0,156.65,156.79,156.52,156.59,262727.0
2024-10-16 14:40:00,156.59,156.71,156.55,156.62,272712.0,156.59,156.71,156.55,156.62,272712.0
2024-10-16 14:50:00,156.62,156.66,156.35,156.39,277639.0,156.62,156.66,156.35,156.39,277639.0
2024-10-16 15:00:00,156.4,156.53,156.32,156.49,294157.0,156.4,156.53,156.32,156.49,294157.0
2024-10-16 15:10:00,156.5,156.72,156.3,156.37,397608.0,156.5,156.72,156.3,156.37,397608.0
2024-10-16 15:20:00,156.4,156.41,156.12,156.2,352919.0,156.4,156.41,156.12,156.2,352919.0
2024-10-16 15:30:00,156.2,156.39,155.76,155.82,543568.0,156.2,156.39,155.76,155.82,543568.0
2024-10-16 15:40:00,155.81,155.84,155.54,155.84,632069.0,155.81,155.84,155.54,155.84,632069.0
2024-10-16 15:50:00,155.82,156.19,155.65,156.15,1119032.0,155.82,156.19,155.65,156.15,1119032.0
2024-10-17 09:30:00,160.0,160.44,158.14,158.87,2206566.0,160.0,160.44,158.14,158.87,2206566.0
2024-10-17 09:40:00,158.88,159.41,158.69,159.08,1064621.0,158.88,159.41,158.69,159.08,1064621.0
2024-10-17 09:50:00,159.1,159.86,157.39,157.58,1405780.0,159.1,159.86,157.39,157.58,1405780.0
2024-10-17 10:00:00,157.66,157.82,156.87,156.9,1218137.0,157.66,157.82,156.87,156.9,1218137.0
2024-10-17 10:10:00,156.99,158.16,156.85,158.1,1043672.0,156.99,158.16,156.85,158.1,1043672.0
2024-10-17 10:20:00,158.11,158.44,157.43,157.99,824208.0,158.11,158.44,157.43,157.99,824208.0
2024-10-17 10:30:00,158.01,158.55,157.57,157.68,594868.0,158.01,158.55,157.57,157.68,594868.0
2024-10-17 10:40:00,157.73,158.16,156.9,157.01,769440.0,157.73,158.16,156.9,157.01,769440.0
2024-10-17 10:50:00,157.04,157.3,156.62,156.84,621987.0,157.04,157.3,156.62,156.84,621987.0
2024-10-17 11:00:00,156.85,157.61,156.64,157.59,642668.0,156.85,157.61,156.64,157.59,642668.0
2024-10-17 11:10:00,157.58,157.76,157.18,157.35,449381.0,157.58,157.76,157.18,157.35,449381.0
2024-10-17 11:20:00,157.33,158.1,157.16,158.07,343845.0,157.33,158.1,157.16,158.07,343845.0
2024-10-17 11:30:00,158.08,158.29,157.81,158.15,421400.0,158.08,158.29,157.81,158.15,421400.0
2024-10-17 11:40:00,158.12,158.24,157.8,158.0,316888.0,158.12,158.24,157.8,158.0,316888.0
2024-10-17 11:50:00,157.98,158.06,157.73,158.06,330392.0,157.98,158.06,157.73,158.06,330392.0
2024-10-17 12:00:00,158.05,158.3,157.97,158.21,425295.0,158.05,158.3,157.97,158.21,425295.0
2024-10-17 12:10:00,158.22,158.27,157.81,158.02,304571.0,158.22,158.27,157.81,158.02,304571.0
2024-10-17 12:20:00,158.01,158.42,157.97,158.2,335501.0,158.01,158.42,157.97,158.2,335501.0
2024-10-17 12:30:00,158.21,158.28,157.7,157.97,295737.0,158.21,158.28,157.7,157.97,295737.0
2024-10-17 12:40:00,157.97,158.49,157.97,158.08,337731.0,157.97,158.49,157.97,158.08,337731.0
2024-10-17 12:50:00,158.1,158.4,158.02,158.16,244751.0,158.1,158.4,158.02,158.16,244751.0
2024-10-17 13:00:00,158.15,158.33,157.97,158.27,375362.0,158.15,158.33,157.97,158.27,375362.0
2024-10-17 13:10:00,158.25,158.48,158.09,158.39,355781.0,158.25,158.48,158.09,158.39,355781.0
2024-10-17 13:20:00,158.37,158.7,158.35,158.5,366652.0,158.37,158.7,158.35,158.5,366652.0
2024-10-17 13:30:00,158.5,158.61,158.16,158.23,277082.0,158.5,158.61,158.16,158.23,277082.0
2024-10-17 13:40:00,158.23,158.3,158.12,158.2,263008.0,158.23,158.3,158.12,158.2,263008.0
2024-10-17 13:50:00,158.22,158.33,157.86,157.88,262536.0,158.22,158.33,157.86,157.88,262536.0
2024-10-17 14:00:00,157.88,157.96,157.25,157.38,469917.0,157.88,157.96,157.25,157.38,469917.0
2024-10-17 14:10:00,157.34,157.67,157.32,157.5,301663.0,157.34,157.67,157.32,157.5,301663.0
2024-10-17 14:20:00,157.51,157.58,157.14,157.35,373466.0,157.51,157.58,157.14,157.35,373466.0
2024-10-17 14:30:00,157.36,157.36,156.79,157.16,352878.0,157.36,157.36,156.79,157.16,352878.0
2024-10-17 14:40:00,157.14,157.36,156.96,157.19,273319.0,157.14,157.36,156.96,157.19,273319.0
2024-10-17 14:50:00,157.2,157.31,157.05,157.18,217355.0,157.2,157.31,157.05,157.18,217355.0
2024-10-17 15:00:00,157.18,157.32,156.78,157.27,362871.0,157.18,157.32,156.78,157.27,362871.0
2024-10-17 15:10:00,157.27,157.47,157.21,157.32,303150.0,157.27,157.47,157.21,157.32,303150.0
2024-10-17 15:20:00,157.31,157.34,156.95,156.96,320092.0,157.31,157.34,156.95,156.96,320092.0
2024-10-17 15:30:00,156.96,157.28,156.65,156.74,399709.0,156.96,157.28,156.65,156.74,399709.0
2024-10-17 15:40:00,156.76,157.15,156.71,156.84,448219.0,156.76,157.15,156.71,156.84,448219.0
2024-10-17 15:50:00,156.83,157.04,156.2,156.26,1163349.0,156.83,157.04,156.2,156.26,1163349.0
2024-10-18 09:30:00,157.41,158.01,155.56,155.81,2350656.0,157.41,158.01,155.56,155.81,2350656.0
2024-10-18 09:40:00,155.83,157.03,155.8,156.04,870075.0,155.83,157.03,155.8,156.04,870075.0
2024-10-18 09:50:00,156.07,156.85,156.06,156.29,685855.0,156.07,156.85,156.06,156.29,685855.0
2024-10-18 10:00:00,156.28,156.82,156.14,156.75,631831.0,156.28,156.82,156.14,156.75,631831.0
2024-10-18 10:10:00,156.75,156.84,155.95,156.21,759126.0,156.75,156.84,155.95,156.21,759126.0
2024-10-18 10:20:00,156.22,156.88,156.17,156.85,488575.0,156.22,156.88,156.17,156.85,488575.0
2024-10-18 10:30:00,156.83,157.15,156.76,157.07,696482.0,156.83,157.15,156.76,157.07,696482.0
2024-10-18 10:40:00,157.08,157.48,157.08,157.2,563846.0,157.08,157.48,157.08,157.2,563846.0
2024-10-18 10:50:00,157.2,157.24,156.44,156.49,471749.0,157.2,157.24,156.44,156.49,471749.0
2024-10-18 11:00:00,156.5,157.1,156.47,157.09,399690.0,156.5,157.1,156.47,157.09,399690.0
2024-10-18 11:10:00,157.05,157.12,156.57,156.85,338613.0,157.05,157.12,156.57,156.85,338613.0
2024-10-18 11:20:00,156.81,157.05,156.67,156.92,272778.0,156.81,157.05,156.67,156.92,272778.0
2024-10-18 11:30:00,156.92,156.96,156.3,156.37,329875.0,156.92,156.96,156.3,156.37,329875.0
2024-10-18 11:40:00,156.37,156.5,156.2,156.22,238326.0,156.37,156.5,156.2,156.22,238326.0
2024-10-18 11:50:00,156.24,156.37,156.07,156.31,317859.0,156.24,156.37,156.07,156.31,317859.0
2024-10-18 12:00:00,156.3,156.32,156.0,156.13,265827.0,156.3,156.32,156.0,156.13,265827.0
2024-10-18 12:10:00,156.12,156.19,155.83,156.11,338126.0,156.12,156.19,155.83,156.11,338126.0
2024-10-18 12:20:00,156.13,156.44,156.03,156.33,285548.0,156.13,156.44,156.03,156.33,285548.0
2024-10-18 12:30:00,156.34,156.52,156.18,156.24,177628.0,156.34,156.52,156.18,156.24,177628.0
2024-10-18 12:40:00,156.23,156.49,156.21,156.43,161961.0,156.23,156.49,156.21,156.43,161961.0
2024-10-18 12:50:00,156.43,156.76,156.41,156.45,243822.0,156.43,156.76,156.41,156.45,243822.0
2024-10-18 13:00:00,156.44,156.57,156.27,156.52,197904.0,156.44,156.57,156.27,156.52,197904.0
2024-10-18 13:10:00,156.52,156.58,156.24,156.54,218723.0,156.52,156.58,156.24,156.54,218723.0
2024-10-18 13:20:00,156.53,156.55,156.26,156.4,153423.0,156.53,156.55,156.26,156.4,153423.0
2024-10-18 13:30:00,156.4,156.54,156.31,156.5,105114.0,156.4,156.54,156.31,156.5,105114.0
2024-10-18 13:40:00,156.5,156.58,156.34,156.51,125384.0,156.5,156.58,156.34,156.51,125384.0
2024-10-18 13:50:00,156.51,156.56,156.33,156.38,235712.0,156.51,156.56,156.33,156.38,235712.0
2024-10-18 14:00:00,156.39,156.39,155.95,156.11,273670.0,156.39,156.39,155.95,156.11,273670.0
2024-10-18 14:10:00,156.12,156.51,156.05,156.41,242781.0,156.12,156.51,156.05,156.41,242781.0
2024-10-18 14:20:00,156.41,156.45,156.19,156.29,183530.0,156.41,156.45,156.19,156.29,183530.0
2024-10-18 14:30:00,156.29,156.3,155.99,156.03,251710.0,156.29,156.3,155.99,156.03,251710.0
2024-10-18 14:40:00,156.03,156.22,155.94,156.11,221912.0,156.03,156.22,155.94,156.11,221912.0
2024-10-18 14:50:00,156.11,156.29,156.08,156.26,161587.0,156.11,156.29,156.08,156.26,161587.0
2024-10-18 15:00:00,156.27,156.3,156.08,156.17,210659.0,156.27,156.3,156.08,156.17,210659.0
2024-10-18 15:10:00,156.17,156.21,155.95,156.0,287687.0,156.17,156.21,155.95,156.0,287687.0
2024-10-18 15:20:00,156.01,156.15,155.91,156.0,381577.0,156.01,156.15,155.91,156.0,381577.0
2024-10-18 15:30:00,155.99,156.0,155.64,155.67,422237.0,155.99,156.0,155.64,155.67,422237.0
2024-10-18 15:40:00,155.65,156.0,155.6,155.98,553934.0,155.65,156.0,155.6,155.98,553934.0
2024-10-18 15:50:00,155.98,156.15,155.7,155.99,990186.0,155.98,156.15,155.7,155.99,990186.0
2024-10-21 09:30:00,155.81,156.33,155.05,155.95,1371174.0,155.81,156.33,155.05,155.95,1371174.0
2024-10-21 09:40:00,155.91,156.26,155.66,155.9,807746.0,155.91,156.26,155.66,155.9,807746.0
2024-10-21 09:50:00,155.92,156.66,155.75,156.6,851093.0,155.92,156.66,155.75,156.6,851093.0
2024-10-21 10:00:00,156.65,157.07,156.37,156.5,698876.0,156.65,157.07,156.37,156.5,698876.0
2024-10-21 10:10:00,156.52,156.76,156.1,156.71,615821.0,156.52,156.76,156.1,156.71,615821.0
2024-10-21 10:20:00,156.69,156.75,155.76,155.82,591592.0,156.69,156.75,155.76,155.82,591592.0
2024-10-21 10:30:00,155.82,155.96,154.66,154.66,1026652.0,155.82,155.96,154.66,154.66,1026652.0
2024-10-21 10:40:00,154.68,154.88,154.15,154.61,815122.0,154.68,154.88,154.15,154.61,815122.0
2024-10-21 10:50:00,154.62,154.87,154.45,154.73,474648.0,154.62,154.87,154.45,154.73,474648.0
2024-10-21 11:00:00,154.72,154.98,154.21,154.36,605430.0,154.72,154.98,154.21,154.36,605430.0
2024-10-21 11:10:00,154.36,155.01,154.23,154.89,528730.0,154.36,155.01,154.23,154.89,528730.0
2024-10-21 11:20:00,154.91,155.11,154.6,154.83,477833.0,154.91,155.11,154.6,154.83,477833.0
2024-10-21 11:30:00,154.8,155.43,154.65,155.38,356357.0,154.8,155.43,154.65,155.38,356357.0
2024-10-21 11:40:00,155.38,155.82,155.31,155.78,498165.0,155.38,155.82,155.31,155.78,498165.0
2024-10-21 11:50:00,155.79,155.96,155.63,155.87,368485.0,155.79,155.96,155.63,155.87,368485.0
2024-10-21 12:00:00,155.87,156.27,155.86,156.11,587579.0,155.87,156.27,155.86,156.11,587579.0
2024-10-21 12:10:00,156.12,156.62,155.85,156.62,447278.0,156.12,156.62,155.85,156.62,447278.0
2024-10-21 12:20:00,156.61,156.62,156.12,156.28,264608.0,156.61,156.62,156.12,156.28,264608.0
2024-10-21 12:30:00,156.29,156.45,156.08,156.16,256561.0,156.29,156.45,156.08,156.16,256561.0
2024-10-21 12:40:00,156.18,156.29,156.09,156.2,146477.0,156.18,156.29,156.09,156.2,146477.0
2024-10-21 12:50:00,156.19,156.51,156.16,156.44,249452.0,156.19,156.51,156.16,156.44,249452.0
2024-10-21 13:00:00,156.42,156.64,156.39,156.62,197885.0,156.42,156.64,156.39,156.62,197885.0
2024-10-21 13:10:00,156.61,156.78,156.41,156.56,345528.0,156.61,156.78,156.41,156.56,345528.0
2024-10-21 13:20:00,156.57,156.58,156.32,156.55,209443.0,156.57,156.58,156.32,156.55,209443.0
2024-10-21 13:30:00,156.56,157.3,156.55,157.3,479758.0,156.56,157.3,156.55,157.3,479758.0
2024-10-21 13:40:00,157.3,157.31,156.94,157.05,290352.0,157.3,157.31,156.94,157.05,290352.0
2024-10-21 13:50:00,157.07,157.09,156.87,157.02,211711.0,157.07,157.09,156.87,157.02,211711.0
2024-10-21 14:00:00,157.02,157.19,156.65,156.73,283206.0,157.02,157.19,156.65,156.73,283206.0
2024-10-21 14:10:00,156.77,157.06,156.77,157.01,267081.0,156.77,157.06,156.77,157.01,267081.0
2024-10-21 14:20:00,157.02,157.07,156.63,156.98,214328.0,157.02,157.07,156.63,156.98,214328.0
2024-10-21 14:30:00,156.94,157.07,156.84,156.86,168753.0,156.94,157.07,156.84,156.86,168753.0
2024-10-21 14:40:00,156.86,156.94,156.64,156.89,223512.0,156.86,156.94,156.64,156.89,223512.0
2024-10-21 14:50:00,156.9,156.99,156.66,156.74,148105.0,156.9,156.99,156.66,156.74,148105.0
2024-10-21 15:00:00,156.72,157.13,156.61,157.12,286695.0,156.72,157.13,156.61,157.12,286695.0
2024-10-21 15:10:00,157.13,157.61,157.06,157.58,655782.0,157.13,157.61,157.06,157.58,655782.0
2024-10-21 15:20:00,157.59,157.63,157.21,157.27,385797.0,157.59,157.63,157.21,157.27,385797.0
2024-10-21 15:30:00,157.24,157.44,157.21,157.25,324932.0,157.24,157.44,157.21,157.25,324932.0
2024-10-21 15:40:00,157.26,157.72,157.22,157.72,372552.0,157.26,157.72,157.22,157.72,372552.0
2024-10-21 15:50:00,157.71,158.0,157.51,157.95,1055069.0,157.71,158.0,157.51,157.95,1055069.0
2024-10-22 09:30:00,156.6,156.74,153.08,153.79,3029765.0,156.6,156.74,153.08,153.79,3029765.0
2024-10-22 09:40:00,153.84,154.37,153.47,153.98,1496332.0,153.84,154.37,153.47,153.98,1496332.0
2024-10-22 09:50:00,153.99,154.39,153.4,154.32,1582308.0,153.99,154.39,153.4,154.32,1582308.0
2024-10-22 10:00:00,154.35,154.93,154.03,154.54,971960.0,154.35,154.93,154.03,154.54,971960.0
2024-10-22 10:10:00,154.55,154.63,154.15,154.25,667979.0,154.55,154.63,154.15,154.25,667979.0
2024-10-22 10:20:00,154.26,154.34,153.9,153.94,706128.0,154.26,154.34,153.9,153.94,706128.0
2024-10-22 10:30:00,153.97,154.47,153.82,154.23,599066.0,153.97,154.47,153.82,154.23,599066.0
2024-10-22 10:40:00,154.22,154.43,153.9,154.03,469461.0,154.22,154.43,153.9,154.03,469461.0
2024-10-22 10:50:00,154.04,154.15,153.69,153.91,509789.0,154.04,154.15,153.69,153.91,509789.0
2024-10-22 11:00:00,153.91,154.14,153.85,153.88,418374.0,153.91,154.14,153.85,153.88,418374.0
2024-10-22 11:10:00,153.88,153.93,153.51,153.53,547178.0,153.88,153.93,153.51,153.53,547178.0
2024-10-22 11:20:00,153.54,153.59,153.13,153.32,681424.0,153.54,153.59,153.13,153.32,681424.0
2024-10-22 11:30:00,153.35,153.48,152.81,152.92,721620.0,153.35,153.48,152.81,152.92,721620.0
2024-10-22 11:40:00,152.9,152.99,152.6,152.93,833520.0,152.9,152.99,152.6,152.93,833520.0
2024-10-22 11:50:00,152.93,152.99,152.7,152.81,545837.0,152.93,152.99,152.7,152.81,545837.0
2024-10-22 12:00:00,152.8,152.82,152.35,152.42,674676.0,152.8,152.82,152.35,152.42,674676.0
2024-10-22 12:10:00,152.41,152.64,152.18,152.34,603932.0,152.41,152.64,152.18,152.34,603932.0
2024-10-22 12:20:00,152.35,152.36,151.91,152.11,799068.0,152.35,152.36,151.91,152.11,799068.0
2024-10-22 12:30:00,152.11,152.54,152.07,152.39,587742.0,152.11,152.54,152.07,152.39,587742.0
2024-10-22 12:40:00,152.38,152.85,152.22,152.8,490191.0,152.38,152.85,152.22,152.8,490191.0
2024-10-22 12:50:00,152.78,153.14,152.74,153.09,594643.0,152.78,153.14,152.74,153.09,594643.0
2024-10-22 13:00:00,153.08,153.32,153.01,153.11,421059.0,153.08,153.32,153.01,153.11,421059.0
2024-10-22 13:10:00,153.11,153.35,153.0,153.28,317772.0,153.11,153.35,153.0,153.28,317772.0
2024-10-22 13:20:00,153.29,153.41,153.19,153.24,307540.0,153.29,153.41,153.19,153.24,307540.0
2024-10-22 13:30:00,153.24,153.66,153.08,153.58,451702.0,153.24,153.66,153.08,153.58,451702.0
2024-10-22 13:40:00,153.58,153.8,153.3,153.51,455847.0,153.58,153.8,153.3,153.51,455847.0
2024-10-22 13:50:00,153.53,153.85,153.49,153.74,400814.0,153.53,153.85,153.49,153.74,400814.0
2024-10-22 14:00:00,153.73,154.11,153.65,153.81,654345.0,153.73,154.11,153.65,153.81,654345.0
2024-10-22 14:10:00,153.79,153.83,153.41,153.58,358570.0,153.79,153.83,153.41,153.58,358570.0
2024-10-22 14:20:00,153.59,153.93,153.42,153.79,397869.0,153.59,153.93,153.42,153.79,397869.0
2024-10-22 14:30:00,153.79,153.84,153.54,153.61,251397.0,153.79,153.84,153.54,153.61,251397.0
2024-10-22 14:40:00,153.61,153.9,153.55,153.86,369987.0,153.61,153.9,153.55,153.86,369987.0
2024-10-22 14:50:00,153.85,154.06,153.81,153.98,378597.0,153.85,154.06,153.81,153.98,378597.0
2024-10-22 15:00:00,153.97,154.14,153.92,154.09,303975.0,153.97,154.14,153.92,154.09,303975.0
2024-10-22 15:10:00,154.1,154.18,154.02,154.07,287497.0,154.1,154.18,154.02,154.07,287497.0
2024-10-22 15:20:00,154.06,154.34,153.94,154.31,402055.0,154.06,154.34,153.94,154.31,402055.0
2024-10-22 15:30:00,154.31,154.39,153.96,154.03,468546.0,154.31,154.39,153.96,154.03,468546.0
2024-10-22 15:40:00,154.03,154.39,153.92,154.28,510266.0,154.03,154.39,153.92,154.28,510266.0
2024-10-22 15:50:00,154.27,154.59,153.99,154.06,1420866.0,154.27,154.59,153.99,154.06,1420866.0
2024-10-23 09:30:00,153.01,153.45,152.01,152.9,1447881.0,153.01,153.45,152.01,152.9,1447881.0
2024-10-23 09:40:00,152.86,153.34,152.75,152.96,638233.0,152.86,153.34,152.75,152.96,638233.0
2024-10-23 09:50:00,152.98,153.07,152.43,152.44,717644.0,152.98,153.07,152.43,152.44,717644.0
2024-10-23 10:00:00,152.47,152.61,151.21,151.44,1297684.0,152.47,152.61,151.21,151.44,1297684.0
2024-10-23 10:10:00,151.48,152.37,151.39,151.93,670438.0,151.48,152.37,151.39,151.93,670438.0
2024-10-23 10:20:00,151.93,152.85,151.8,152.83,684707.0,151.93,152.85,151.8,152.83,684707.0
2024-10-23 10:30:00,152.83,153.09,152.71,152.9,660897.0,152.83,153.09,152.71,152.9,660897.0
2024-10-23 10:40:00,152.91,153.13,152.78,152.88,458392.0,152.91,153.13,152.78,152.88,458392.0
2024-10-23 10:50:00,152.87,152.93,152.36,152.37,473924.0,152.87,152.93,152.36,152.37,473924.0
2024-10-23 11:00:00,152.38,153.0,152.28,152.71,408604.0,152.38,153.0,152.28,152.71,408604.0
2024-10-23 11:10:00,152.74,152.81,152.01,152.04,469575.0,152.74,152.81,152.01,152.04,469575.0
2024-10-23 11:20:00,152.05,152.45,151.93,151.95,365707.0,152.05,152.45,151.93,151.95,365707.0
2024-10-23 11:30:00,151.95,152.44,151.93,152.34,277506.0,151.95,152.44,151.93,152.34,277506.0
2024-10-23 11:40:00,152.36,152.65,152.23,152.46,276296.0,152.36,152.65,152.23,152.46,276296.0
2024-10-23 11:50:00,152.47,152.92,152.26,152.91,326142.0,152.47,152.92,152.26,152.91,326142.0
2024-10-23 12:00:00,152.87,152.93,152.23,152.47,308761.0,152.87,152.93,152.23,152.47,308761.0
2024-10-23 12:10:00,152.48,152.52,152.25,152.35,235889.0,152.48,152.52,152.25,152.35,235889.0
2024-10-23 12:20:00,152.34,152.48,152.17,152.26,278748.0,152.34,152.48,152.17,152.26,278748.0
2024-10-23 12:30:00,152.26,152.6,152.04,152.54,311058.0,152.26,152.6,152.04,152.54,311058.0
2024-10-23 12:40:00,152.53,152.77,152.46,152.73,202597.0,152.53,152.77,152.46,152.73,202597.0
2024-10-23 12:50:00,152.73,152.74,152.37,152.43,247406.0,152.73,152.74,152.37,152.43,247406.0
2024-10-23 13:00:00,152.43,152.43,151.95,152.04,391976.0,152.43,152.43,151.95,152.04,391976.0
2024-10-23 13:10:00,152.03,152.11,151.35,151.42,476882.0,152.03,152.11,151.35,151.42,476882.0
2024-10-23 13:20:00,151.42,151.55,151.23,151.54,379605.0,151.42,151.55,151.23,151.54,379605.0
2024-10-23 13:30:00,151.53,151.53,150.88,150.98,547843.0,151.53,151.53,150.88,150.98,547843.0
2024-10-23 13:40:00,150.96,151.12,150.75,151.06,465573.0,150.96,151.12,150.75,151.06,465573.0
2024-10-23 13:50:00,151.07,151.15,150.68,150.79,379625.0,151.07,151.15,150.68,150.79,379625.0
2024-10-23 14:00:00,150.76,151.08,150.52,150.87,422639.0,150.76,151.08,150.52,150.87,422639.0
2024-10-23 14:10:00,150.87,150.91,150.52,150.6,314643.0,150.87,150.91,150.52,150.6,314643.0
2024-10-23 14:20:00,150.62,151.37,150.61,151.19,394501.0,150.62,151.37,150.61,151.19,394501.0
2024-10-23 14:30:00,151.18,151.68,151.08,151.58,364422.0,151.18,151.68,151.08,151.58,364422.0
2024-10-23 14:40:00,151.56,152.18,151.46,152.18,468103.0,151.56,152.18,151.46,152.18,468103.0
2024-10-23 14:50:00,152.18,152.36,151.97,152.19,459532.0,152.18,152.36,151.97,152.19,459532.0
2024-10-23 15:00:00,152.14,152.4,152.01,152.1,455990.0,152.14,152.4,152.01,152.1,455990.0
2024-10-23 15:10:00,152.1,152.14,151.67,152.08,393863.0,152.1,152.14,151.67,152.08,393863.0
2024-10-23 15:20:00,152.08,152.74,151.97,152.44,521901.0,152.08,152.74,151.97,152.44,521901.0
2024-10-23 15:30:00,152.45,152.55,152.05,152.53,489956.0,152.45,152.55,152.05,152.53,489956.0
2024-10-23 15:40:00,152.54,152.85,152.45,152.73,499257.0,152.54,152.85,152.45,152.73,499257.0
2024-10-23 15:50:00,152.73,153.05,152.63,152.91,921540.0,152.73,153.05,152.63,152.91,921540.0
2024-10-24 09:30:00,154.74,155.19,154.07,154.64,1574115.0,154.74,155.19,154.07,154.64,1574115.0
2024-10-24 09:40:00,154.64,154.87,153.85,154.3,891156.0,154.64,154.87,153.85,154.3,891156.0
2024-10-24 09:50:00,154.31,154.72,153.86,154.08,589063.0,154.31,154.72,153.86,154.08,589063.0
2024-10-24 10:00:00,154.13,154.35,153.47,153.96,812318.0,154.13,154.35,153.47,153.96,812318.0
2024-10-24 10:10:00,153.98,154.53,153.88,154.28,518602.0,153.98,154.53,153.88,154.28,518602.0
2024-10-24 10:20:00,154.28,154.58,153.7,153.72,583797.0,154.28,154.58,153.7,153.72,583797.0
2024-10-24 10:30:00,153.75,154.25,153.75,154.06,412514.0,153.75,154.25,153.75,154.06,412514.0
2024-10-24 10:40:00,154.05,154.06,153.46,153.56,470347.0,154.05,154.06,153.46,153.56,470347.0
2024-10-24 10:50:00,153.58,153.72,153.25,153.36,593105.0,153.58,153.72,153.25,153.36,593105.0
2024-10-24 11:00:00,153.38,153.75,153.32,153.67,416317.0,153.38,153.75,153.32,153.67,416317.0
2024-10-24 11:10:00,153.69,154.09,153.66,154.04,363185.0,153.69,154.09,153.66,154.04,363185.0
2024-10-24 11:20:00,154.02,154.04,153.46,153.53,344864.0,154.02,154.04,153.46,153.53,344864.0
2024-10-24 11:30:00,153.51,153.62,153.04,153.09,329662.0,153.51,153.62,153.04,153.09,329662.0
2024-10-24 11:40:00,153.11,153.28,152.45,152.5,650687.0,153.11,153.28,152.45,152.5,650687.0
2024-10-24 11:50:00,152.5,153.08,152.46,153.04,413022.0,152.5,153.08,152.46,153.04,413022.0
2024-10-24 12:00:00,153.03,153.09,152.5,152.66,316989.0,153.03,153.09,152.5,152.66,316989.0
2024-10-24 12:10:00,152.65,152.7,152.35,152.62,313804.0,152.65,152.7,152.35,152.62,313804.0
2024-10-24 12:20:00,152.63,153.01,152.49,152.96,237439.0,152.63,153.01,152.49,152.96,237439.0
2024-10-24 12:30:00,152.99,153.22,152.97,153.12,312178.0,152.99,153.22,152.97,153.12,312178.0
2024-10-24 12:40:00,153.13,153.27,153.06,153.23,194453.0,153.13,153.27,153.06,153.23,194453.0
2024-10-24 12:50:00,153.27,153.32,152.96,152.99,181996.0,153.27,153.32,152.96,152.99,181996.0
2024-10-24 13:00:00,152.97,153.52,152.93,153.33,285507.0,152.97,153.52,152.93,153.33,285507.0
2024-10-24 13:10:00,153.32,153.43,153.0,153.25,177585.0,153.32,153.43,153.0,153.25,177585.0
2024-10-24 13:20:00,153.21,153.24,152.98,153.13,252481.0,153.21,153.24,152.98,153.13,252481.0
2024-10-24 13:30:00,153.14,153.39,153.09,153.37,147822.0,153.14,153.39,153.09,153.37,147822.0
2024-10-24 13:40:00,153.36,153.55,153.09,153.18,306634.0,153.36,153.55,153.09,153.18,306634.0
2024-10-24 13:50:00,153.17,153.29,152.95,153.11,199589.0,153.17,153.29,152.95,153.11,199589.0
2024-10-24 14:00:00,153.12,153.37,152.9,153.28,195020.0,153.12,153.37,152.9,153.28,195020.0
2024-10-24 14:10:00,153.27,153.47,153.22,153.4,223534.0,153.27,153.47,153.22,153.4,223534.0
2024-10-24 14:20:00,153.42,153.55,153.17,153.28,200411.0,153.42,153.55,153.17,153.28,200411.0
2024-10-24 14:30:00,153.3,153.33,153.08,153.23,164158.0,153.3,153.33,153.08,153.23,164158.0
2024-10-24 14:40:00,153.2,153.33,153.12,153.3,140490.0,153.2,153.33,153.12,153.3,140490.0
2024-10-24 14:50:00,153.32,153.61,153.26,153.61,246485.0,153.32,153.61,153.26,153.61,246485.0
2024-10-24 15:00:00,153.6,153.62,153.25,153.58,247365.0,153.6,153.62,153.25,153.58,247365.0
2024-10-24 15:10:00,153.56,153.77,153.53,153.73,258054.0,153.56,153.77,153.53,153.73,258054.0
2024-10-24 15:20:00,153.72,153.92,153.71,153.8,268388.0,153.72,153.92,153.71,153.8,268388.0
2024-10-24 15:30:00,153.8,154.03,153.77,153.87,352739.0,153.8,154.03,153.77,153.87,352739.0
2024-10-24 15:40:00,153.86,153.87,153.58,153.84,318654.0,153.86,153.87,153.58,153.84,318654.0
2024-10-24 15:50:00,153.83,153.91,153.32,153.43,949430.0,153.83,153.91,153.32,153.43,949430.0
2024-10-25 09:30:00,155.4,156.86,155.05,156.72,2192753.0,155.4,156.86,155.05,156.72,2192753.0
2024-10-25 09:40:00,156.7,157.83,156.57,157.49,1496499.0,156.7,157.83,156.57,157.49,1496499.0
2024-10-25 09:50:00,157.5,158.11,157.15,157.91,964413.0,157.5,158.11,157.15,157.91,964413.0
2024-10-25 10:00:00,157.9,158.72,157.9,158.69,1277323.0,157.9,158.72,157.9,158.69,1277323.0
2024-10-25 10:10:00,158.68,158.91,157.7,157.91,1202160.0,158.68,158.91,157.7,157.91,1202160.0
2024-10-25 10:20:00,157.93,158.67,157.87,158.53,664763.0,157.93,158.67,157.87,158.53,664763.0
2024-10-25 10:30:00,158.52,158.57,157.62,157.86,683409.0,158.52,158.57,157.62,157.86,683409.0
2024-10-25 10:40:00,157.88,158.05,157.05,157.25,601392.0,157.88,158.05,157.05,157.25,601392.0
2024-10-25 10:50:00,157.26,157.54,157.11,157.51,427487.0,157.26,157.54,157.11,157.51,427487.0
2024-10-25 11:00:00,157.51,157.63,157.08,157.23,498315.0,157.51,157.63,157.08,157.23,498315.0
2024-10-25 11:10:00,157.24,157.89,157.1,157.87,475603.0,157.24,157.89,157.1,157.87,475603.0
2024-10-25 11:20:00,157.86,157.92,157.2,157.33,474369.0,157.86,157.92,157.2,157.33,474369.0
2024-10-25 11:30:00,157.34,157.62,157.3,157.42,302976.0,157.34,157.62,157.3,157.42,302976.0
2024-10-25 11:40:00,157.46,158.15,157.45,157.9,517083.0,157.46,158.15,157.45,157.9,517083.0
2024-10-25 11:50:00,157.93,157.97,157.6,157.82,388401.0,157.93,157.97,157.6,157.82,388401.0
2024-10-25 12:00:00,157.82,157.92,157.37,157.59,319880.0,157.82,157.92,157.37,157.59,319880.0
2024-10-25 12:10:00,157.59,157.93,157.39,157.9,246988.0,157.59,157.93,157.39,157.9,246988.0
2024-10-25 12:20:00,157.89,158.27,157.85,158.24,319129.0,157.89,158.27,157.85,158.24,319129.0
2024-10-25 12:30:00,158.24,158.28,157.95,158.07,249153.0,158.24,158.28,157.95,158.07,249153.0
2024-10-25 12:40:00,158.03,158.16,157.72,157.75,270110.0,158.03,158.16,157.72,157.75,270110.0
2024-10-25 12:50:00,157.74,158.1,157.73,157.99,171784.0,157.74,158.1,157.73,157.99,171784.0
2024-10-25 13:00:00,158.0,158.01,157.7,157.92,215403.0,158.0,158.01,157.7,157.92,215403.0
2024-10-25 13:10:00,157.93,157.93,157.42,157.56,261907.0,157.93,157.93,157.42,157.56,261907.0
2024-10-25 13:20:00,157.54,157.54,156.94,157.0,475124.0,157.54,157.54,156.94,157.0,475124.0
2024-10-25 13:30:00,156.99,157.15,156.6,156.83,390449.0,156.99,157.15,156.6,156.83,390449.0
2024-10-25 13:40:00,156.84,156.89,156.06,156.83,588779.0,156.84,156.89,156.06,156.83,588779.0
2024-10-25 13:50:00,156.81,156.97,156.3,156.33,311179.0,156.81,156.97,156.3,156.33,311179.0
2024-10-25 14:00:00,156.35,156.44,155.83,155.86,429018.0,156.35,156.44,155.83,155.86,429018.0
2024-10-25 14:10:00,155.86,156.35,155.69,156.33,391253.0,155.86,156.35,155.69,156.33,391253.0
2024-10-25 14:20:00,156.33,156.66,156.1,156.55,342042.0,156.33,156.66,156.1,156.55,342042.0
2024-10-25 14:30:00,156.56,156.73,156.31,156.68,300303.0,156.56,156.73,156.31,156.68,300303.0
2024-10-25 14:40:00,156.68,156.74,156.48,156.69,231353.0,156.68,156.74,156.48,156.69,231353.0
2024-10-25 14:50:00,156.71,156.73,156.41,156.65,281802.0,156.71,156.73,156.41,156.65,281802.0
2024-10-25 15:00:00,156.6,156.62,156.34,156.46,283789.0,156.6,156.62,156.34,156.46,283789.0
2024-10-25 15:10:00,156.44,156.57,156.09,156.21,309631.0,156.44,156.57,156.09,156.21,309631.0
2024-10-25 15:20:00,156.2,156.36,156.11,156.3,293997.0,156.2,156.36,156.11,156.3,293997.0
2024-10-25 15:30:00,156.32,156.68,156.19,156.57,351434.0,156.32,156.68,156.19,156.57,351434.0
2024-10-25 15:40:00,156.58,156.67,156.44,156.52,256160.0,156.58,156.67,156.44,156.52,256160.0
2024-10-25 15:50:00,156.53,156.7,156.14,156.22,1004292.0,156.53,156.7,156.14,156.22,1004292.0
2024-10-28 09:30:00,158.5,158.87,157.18,158.35,2064580.0,158.5,158.87,157.18,158.35,2064580.0
2024-10-28 09:40:00,158.35,158.8,157.04,158.41,1488647.0,158.35,158.8,157.04,158.41,1488647.0
2024-10-28 09:50:00,158.38,158.49,157.67,158.0,685251.0,158.38,158.49,157.67,158.0,685251.0
2024-10-28 10:00:00,158.01,158.88,158.01,158.76,973922.0,158.01,158.88,158.01,158.76,973922.0
2024-10-28 10:10:00,158.74,159.38,158.32,159.2,1120936.0,158.74,159.38,158.32,159.2,1120936.0
2024-10-28 10:20:00,159.2,160.06,159.08,160.05,1235386.0,159.2,160.06,159.08,160.05,1235386.0
2024-10-28 10:30:00,160.06,160.28,159.15,159.65,1103122.0,160.06,160.28,159.15,159.65,1103122.0
2024-10-28 10:40:00,159.65,160.17,159.3,159.53,696907.0,159.65,160.17,159.3,159.53,696907.0
2024-10-28 10:50:00,159.55,159.64,158.9,159.16,593735.0,159.55,159.64,158.9,159.16,593735.0
2024-10-28 11:00:00,159.14,159.19,158.65,158.82,577473.0,159.14,159.19,158.65,158.82,577473.0
2024-10-28 11:10:00,158.81,159.04,158.52,158.65,480607.0,158.81,159.04,158.52,158.65,480607.0
2024-10-28 11:20:00,158.64,158.87,158.38,158.78,380226.0,158.64,158.87,158.38,158.78,380226.0
2024-10-28 11:30:00,158.77,158.79,158.36,158.62,344265.0,158.77,158.79,158.36,158.62,344265.0
2024-10-28 11:40:00,158.63,158.84,158.5,158.76,291999.0,158.63,158.84,158.5,158.76,291999.0
2024-10-28 11:50:00,158.76,158.92,158.58,158.74,316344.0,158.76,158.92,158.58,158.74,316344.0
2024-10-28 12:00:00,158.72,159.27,158.52,159.26,408059.0,158.72,159.27,158.52,159.26,408059.0
2024-10-28 12:10:00,159.25,159.35,159.13,159.3,342319.0,159.25,159.35,159.13,159.3,342319.0
2024-10-28 12:20:00,159.31,159.48,159.01,159.19,333306.0,159.31,159.48,159.01,159.19,333306.0
2024-10-28 12:30:00,159.18,159.18,158.72,158.81,292393.0,159.18,159.18,158.72,158.81,292393.0
2024-10-28 12:40:00,158.78,159.1,158.75,158.95,242916.0,158.78,159.1,158.75,158.95,242916.0
2024-10-28 12:50:00,158.99,159.0,158.84,158.87,149594.0,158.99,159.0,158.84,158.87,149594.0
2024-10-28 13:00:00,158.86,159.29,158.78,159.25,238021.0,158.86,159.29,158.78,159.25,238021.0
2024-10-28 13:10:00,159.25,159.42,159.0,159.41,269514.0,159.25,159.42,159.0,159.41,269514.0
2024-10-28 13:20:00,159.41,159.58,159.39,159.48,337043.0,159.41,159.58,159.39,159.48,337043.0
2024-10-28 13:30:00,159.49,159.63,159.32,159.61,278240.0,159.49,159.63,159.32,159.61,278240.0
2024-10-28 13:40:00,159.62,159.75,159.46,159.51,254432.0,159.62,159.75,159.46,159.51,254432.0
2024-10-28 13:50:00,159.52,159.82,159.45,159.8,247383.0,159.52,159.82,159.45,159.8,247383.0
2024-10-28 14:00:00,159.76,159.77,159.26,159.34,408037.0,159.76,159.77,159.26,159.34,408037.0
2024-10-28 14:10:00,159.35,159.41,159.06,159.32,551227.0,159.35,159.41,159.06,159.32,551227.0
2024-10-28 14:20:00,159.3,159.33,159.07,159.15,321535.0,159.3,159.33,159.07,159.15,321535.0
2024-10-28 14:30:00,159.14,159.3,158.98,159.27,329281.0,159.14,159.3,158.98,159.27,329281.0
2024-10-28 14:40:00,159.27,159.31,159.02,159.3,294629.0,159.27,159.31,159.02,159.3,294629.0
2024-10-28 14:50:00,159.29,159.57,159.19,159.3,432713.0,159.29,159.57,159.19,159.3,432713.0
2024-10-28 15:00:00,159.28,159.53,158.89,158.98,457919.0,159.28,159.53,158.89,158.98,457919.0
2024-10-28 15:10:00,158.99,159.17,158.77,158.78,437105.0,158.99,159.17,158.77,158.78,437105.0
2024-10-28 15:20:00,158.79,158.95,158.7,158.78,361860.0,158.79,158.95,158.7,158.78,361860.0
2024-10-28 15:30:00,158.75,159.24,158.66,159.09,381418.0,158.75,159.24,158.66,159.09,381418.0
2024-10-28 15:40:00,159.09,159.65,159.09,159.6,483170.0,159.09,159.65,159.09,159.6,483170.0
2024-10-28 15:50:00,159.6,159.97,159.54,159.92,1183613.0,159.6,159.97,159.54,159.92,1183613.0
2024-10-29 09:30:00,161.1,161.31,158.94,159.74,2211761.0,161.1,161.31,158.94,159.74,2211761.0
2024-10-29 09:40:00,159.72,161.22,159.61,161.04,1652062.0,159.72,161.22,159.61,161.04,1652062.0
2024-10-29 09:50:00,161.02,162.02,160.85,161.87,1530918.0,161.02,162.02,160.85,161.87,1530918.0
2024-10-29 10:00:00,161.85,162.15,161.31,161.71,925911.0,161.85,162.15,161.31,161.71,925911.0
2024-10-29 10:10:00,161.72,162.6,161.65,162.33,1003544.0,161.72,162.6,161.65,162.33,1003544.0
2024-10-29 10:20:00,162.3,163.26,162.15,162.33,1828658.0,162.3,163.26,162.15,162.33,1828658.0
2024-10-29 10:30:00,162.29,162.95,161.95,162.06,1052628.0,162.29,162.95,161.95,162.06,1052628.0
2024-10-29 10:40:00,162.1,162.42,161.93,162.35,818030.0,162.1,162.42,161.93,162.35,818030.0
2024-10-29 10:50:00,162.37,162.61,162.01,162.61,586987.0,162.37,162.61,162.01,162.61,586987.0
2024-10-29 11:00:00,162.59,163.2,162.41,163.0,813981.0,162.59,163.2,162.41,163.0,813981.0
2024-10-29 11:10:00,163.05,163.5,162.82,163.27,690982.0,163.05,163.5,162.82,163.27,690982.0
2024-10-29 11:20:00,163.25,163.61,163.04,163.31,853891.0,163.25,163.61,163.04,163.31,853891.0
2024-10-29 11:30:00,163.31,163.63,163.14,163.58,486371.0,163.31,163.63,163.14,163.58,486371.0
2024-10-29 11:40:00,163.57,163.98,163.56,163.95,758568.0,163.57,163.98,163.56,163.95,758568.0
2024-10-29 11:50:00,163.95,164.11,163.3,164.08,987052.0,163.95,164.11,163.3,164.08,987052.0
2024-10-29 12:00:00,164.08,164.16,163.72,163.86,541949.0,164.08,164.16,163.72,163.86,541949.0
2024-10-29 12:10:00,163.86,164.18,163.84,163.89,431095.0,163.86,164.18,163.84,163.89,431095.0
2024-10-29 12:20:00,163.88,164.13,163.62,163.73,471394.0,163.88,164.13,163.62,163.73,471394.0
2024-10-29 12:30:00,163.76,164.75,163.17,164.43,1183852.0,163.76,164.75,163.17,164.43,1183852.0
2024-10-29 12:40:00,164.38,164.38,162.83,162.98,1318297.0,164.38,164.38,162.83,162.98,1318297.0
2024-10-29 12:50:00,162.97,163.73,162.96,163.69,688116.0,162.97,163.73,162.96,163.69,688116.0
2024-10-29 13:00:00,163.7,163.99,163.62,163.78,547166.0,163.7,163.99,163.62,163.78,547166.0
2024-10-29 13:10:00,163.78,164.25,163.74,164.21,464275.0,163.78,164.25,163.74,164.21,464275.0
2024-10-29 13:20:00,164.22,164.44,163.94,164.11,537607.0,164.22,164.44,163.94,164.11,537607.0
2024-10-29 13:30:00,164.14,164.44,164.05,164.43,563482.0,164.14,164.44,164.05,164.43,563482.0
2024-10-29 13:40:00,164.42,164.43,164.01,164.31,452140.0,164.42,164.43,164.01,164.31,452140.0
2024-10-29 13:50:00,164.28,164.92,164.24,164.84,806779.0,164.28,164.92,164.24,164.84,806779.0
2024-10-29 14:00:00,164.83,164.95,164.61,164.91,559055.0,164.83,164.95,164.61,164.91,559055.0
2024-10-29 14:10:00,164.9,164.99,164.69,164.72,677543.0,164.9,164.99,164.69,164.72,677543.0
2024-10-29 14:20:00,164.69,165.09,164.56,165.07,880513.0,164.69,165.09,164.56,165.07,880513.0
2024-10-29 14:30:00,165.08,165.78,164.98,165.75,1255437.0,165.08,165.78,164.98,165.75,1255437.0
2024-10-29 14:40:00,165.74,166.06,165.66,165.8,1257053.0,165.74,166.06,165.66,165.8,1257053.0
2024-10-29 14:50:00,165.78,165.92,165.23,165.28,1272700.0,165.78,165.92,165.23,165.28,1272700.0
2024-10-29 15:00:00,165.26,166.0,165.0,165.97,1489283.0,165.26,166.0,165.0,165.97,1489283.0
2024-10-29 15:10:00,165.97,166.43,165.8,166.38,1422096.0,165.97,166.43,165.8,166.38,1422096.0
2024-10-29 15:20:00,166.39,166.93,166.38,166.67,1627069.0,166.39,166.93,166.38,166.67,1627069.0
2024-10-29 15:30:00,166.66,167.15,166.62,166.78,1809324.0,166.66,167.15,166.62,166.78,1809324.0
2024-10-29 15:40:00,166.78,167.51,166.37,167.24,1867076.0,166.78,167.51,166.37,167.24,1867076.0
2024-10-29 15:50:00,167.21,167.22,165.66,166.28,3406893.0,167.21,167.22,165.66,166.28,3406893.0
2024-10-30 09:30:00,153.01,153.12,149.5,150.21,7922100.0,153.01,153.12,149.5,150.21,7922100.0
2024-10-30 09:40:00,150.21,151.7,149.1,151.59,4517361.0,150.21,151.7,149.1,151.59,4517361.0
2024-10-30 09:50:00,151.59,152.0,151.09,151.37,2436470.0,151.59,152.0,151.09,151.37,2436470.0
2024-10-30 10:00:00,151.36,152.13,151.0,151.25,2268060.0,151.36,152.13,151.0,151.25,2268060.0
2024-10-30 10:10:00,151.25,151.83,151.0,151.57,1701197.0,151.25,151.83,151.0,151.57,1701197.0
2024-10-30 10:20:00,151.58,151.6,150.8,151.06,1843253.0,151.58,151.6,150.8,151.06,1843253.0
2024-10-30 10:30:00,151.03,151.17,150.4,150.94,1810073.0,151.03,151.17,150.4,150.94,1810073.0
2024-10-30 10:40:00,150.94,151.77,150.89,151.01,1450394.0,150.94,151.77,150.89,151.01,1450394.0
2024-10-30 10:50:00,151.0,151.08,150.3,150.3,1396184.0,151.0,151.08,150.3,150.3,1396184.0
2024-10-30 11:00:00,150.3,150.67,150.1,150.43,1247191.0,150.3,150.67,150.1,150.43,1247191.0
2024-10-30 11:10:00,150.42,150.47,149.7,149.93,1789999.0,150.42,150.47,149.7,149.93,1789999.0
2024-10-30 11:20:00,149.94,150.56,149.8,150.49,1044550.0,149.94,150.56,149.8,150.49,1044550.0
2024-10-30 11:30:00,150.51,150.74,150.05,150.59,1089685.0,150.51,150.74,150.05,150.59,1089685.0
2024-10-30 11:40:00,150.64,151.0,150.31,150.72,974122.0,150.64,151.0,150.31,150.72,974122.0
2024-10-30 11:50:00,150.73,150.83,150.31,150.32,611195.0,150.73,150.83,150.31,150.32,611195.0
2024-10-30 12:00:00,150.31,150.67,150.21,150.37,664966.0,150.31,150.67,150.21,150.37,664966.0
2024-10-30 12:10:00,150.36,150.48,149.91,149.93,857383.0,150.36,150.48,149.91,149.93,857383.0
2024-10-30 12:20:00,149.93,149.97,149.49,149.95,1936459.0,149.93,149.97,149.49,149.95,1936459.0
2024-10-30 12:30:00,149.95,150.0,149.6,149.75,924788.0,149.95,150.0,149.6,149.75,924788.0
2024-10-30 12:40:00,149.76,150.55,149.76,150.45,927813.0,149.76,150.55,149.76,150.45,927813.0
2024-10-30 12:50:00,150.47,150.75,150.16,150.3,874443.0,150.47,150.75,150.16,150.3,874443.0
2024-10-30 13:00:00,150.31,150.85,150.24,150.38,974375.0,150.31,150.85,150.24,150.38,974375.0
2024-10-30 13:10:00,150.38,150.58,150.1,150.1,626540.0,150.38,150.58,150.1,150.1,626540.0
2024-10-30 13:20:00,150.11,150.22,149.86,149.87,758164.0,150.11,150.22,149.86,149.87,758164.0
2024-10-30 13:30:00,149.86,150.02,149.68,149.78,862498.0,149.86,150.02,149.68,149.78,862498.0
2024-10-30 13:40:00,149.76,150.0,149.53,149.88,761052.0,149.76,150.0,149.53,149.88,761052.0
2024-10-30 13:50:00,149.88,150.02,149.6,149.62,647970.0,149.88,150.02,149.6,149.62,647970.0
2024-10-30 14:00:00,149.61,149.78,149.41,149.74,979590.0,149.61,149.78,149.41,149.74,979590.0
2024-10-30 14:10:00,149.74,149.94,149.55,149.65,667668.0,149.74,149.94,149.55,149.65,667668.0
2024-10-30 14:20:00,149.66,149.76,149.41,149.46,706654.0,149.66,149.76,149.41,149.46,706654.0
2024-10-30 14:30:00,149.44,149.59,149.43,149.45,538088.0,149.44,149.59,149.43,149.45,538088.0
2024-10-30 14:40:00,149.46,149.63,149.43,149.44,552140.0,149.46,149.63,149.43,149.44,552140.0
2024-10-30 14:50:00,149.45,149.85,149.43,149.67,800159.0,149.45,149.85,149.43,149.67,800159.0
2024-10-30 15:00:00,149.66,149.67,149.3,149.4,1183485.0,149.66,149.67,149.3,149.4,1183485.0
2024-10-30 15:10:00,149.39,149.87,149.39,149.86,877621.0,149.39,149.87,149.39,149.86,877621.0
2024-10-30 15:20:00,149.86,150.0,149.68,149.75,1000388.0,149.86,150.0,149.68,149.75,1000388.0
2024-10-30 15:30:00,149.74,149.76,149.1,149.42,1768836.0,149.74,149.76,149.1,149.42,1768836.0
2024-10-30 15:40:00,149.42,149.49,149.01,149.05,2015619.0,149.42,149.49,149.01,149.05,2015619.0
2024-10-30 15:50:00,149.04,149.23,148.1,148.68,5055142.0,149.04,149.23,148.1,148.68,5055142.0
2024-10-31 09:30:00,147.81,148.68,145.6,146.25,2676782.0,147.81,148.68,145.6,146.25,2676782.0
2024-10-31 09:40:00,146.22,146.7,145.2,145.23,1453677.0,146.22,146.7,145.2,145.23,1453677.0
2024-10-31 09:50:00,145.23,145.44,143.4,143.78,2433028.0,145.23,145.44,143.4,143.78,2433028.0
2024-10-31 10:00:00,143.7,144.61,143.33,144.45,1551500.0,143.7,144.61,143.33,144.45,1551500.0
2024-10-31 10:10:00,144.43,144.71,143.83,144.46,1181950.0,144.43,144.71,143.83,144.46,1181950.0
2024-10-31 10:20:00,144.46,144.86,144.14,144.46,914559.0,144.46,144.86,144.14,144.46,914559.0
2024-10-31 10:30:00,144.49,145.18,144.41,144.68,763784.0,144.49,145.18,144.41,144.68,763784.0
2024-10-31 10:40:00,144.68,145.03,144.57,144.89,622753.0,144.68,145.03,144.57,144.89,622753.0
2024-10-31 10:50:00,144.87,145.49,144.67,145.35,844752.0,144.87,145.49,144.67,145.35,844752.0
2024-10-31 11:00:00,145.33,145.78,145.19,145.74,848219.0,145.33,145.78,145.19,145.74,848219.0
2024-10-31 11:10:00,145.74,145.92,145.21,145.77,818380.0,145.74,145.92,145.21,145.77,818380.0
2024-10-31 11:20:00,145.76,146.12,145.52,145.74,812002.0,145.76,146.12,145.52,145.74,812002.0
2024-10-31 11:30:00,145.74,145.82,145.0,145.03,636109.0,145.74,145.82,145.0,145.03,636109.0
2024-10-31 11:40:00,145.02,145.16,144.64,144.73,672470.0,145.02,145.16,144.64,144.73,672470.0
2024-10-31 11:50:00,144.72,144.77,144.06,144.28,735598.0,144.72,144.77,144.06,144.28,735598.0
2024-10-31 12:00:00,144.28,144.96,144.13,144.81,668678.0,144.28,144.96,144.13,144.81,668678.0
2024-10-31 12:10:00,144.82,144.89,144.35,144.76,660526.0,144.82,144.89,144.35,144.76,660526.0
2024-10-31 12:20:00,144.76,145.4,144.74,145.23,676149.0,144.76,145.4,144.74,145.23,676149.0
2024-10-31 12:30:00,145.23,145.6,144.81,145.03,595041.0,145.23,145.6,144.81,145.03,595041.0
2024-10-31 12:40:00,145.03,145.13,144.62,144.65,464745.0,145.03,145.13,144.62,144.65,464745.0
2024-10-31 12:50:00,144.66,144.78,144.36,144.6,535041.0,144.66,144.78,144.36,144.6,535041.0
2024-10-31 13:00:00,144.59,145.1,144.48,145.05,614496.0,144.59,145.1,144.48,145.05,614496.0
2024-10-31 13:10:00,145.04,145.17,144.62,144.89,363694.0,145.04,145.17,144.62,144.89,363694.0
2024-10-31 13:20:00,144.89,145.0,144.56,144.57,383648.0,144.89,145.0,144.56,144.57,383648.0
2024-10-31 13:30:00,144.57,144.64,144.12,144.2,658312.0,144.57,144.64,144.12,144.2,658312.0
2024-10-31 13:40:00,144.22,144.39,143.8,144.04,877585.0,144.22,144.39,143.8,144.04,877585.0
2024-10-31 13:50:00,144.05,144.19,143.9,143.96,482572.0,144.05,144.19,143.9,143.96,482572.0
2024-10-31 14:00:00,143.96,144.22,143.85,144.12,455526.0,143.96,144.22,143.85,144.12,455526.0
2024-10-31 14:10:00,144.13,144.41,143.94,144.07,470586.0,144.13,144.41,143.94,144.07,470586.0
2024-10-31 14:20:00,144.08,144.27,143.92,144.15,439220.0,144.08,144.27,143.92,144.15,439220.0
2024-10-31 14:30:00,144.16,144.26,143.8,143.97,445744.0,144.16,144.26,143.8,143.97,445744.0
2024-10-31 14:40:00,143.97,144.06,143.68,143.73,438468.0,143.97,144.06,143.68,143.73,438468.0
2024-10-31 14:50:00,143.72,143.93,143.68,143.9,625513.0,143.72,143.93,143.68,143.9,625513.0
2024-10-31 15:00:00,143.9,144.37,143.89,144.34,541546.0,143.9,144.37,143.89,144.34,541546.0
2024-10-31 15:10:00,144.34,144.37,144.08,144.22,396808.0,144.34,144.37,144.08,144.22,396808.0
2024-10-31 15:20:00,144.23,144.34,143.97,144.07,482070.0,144.23,144.34,143.97,144.07,482070.0
2024-10-31 15:30:00,144.07,144.36,143.94,144.28,661286.0,144.07,144.36,143.94,144.28,661286.0
2024-10-31 15:40:00,144.28,144.92,144.2,144.81,773726.0,144.28,144.92,144.2,144.81,773726.0
2024-10-31 15:50:00,144.8,144.94,143.91,144.03,1703043.0,144.8,144.94,143.91,144.03,1703043.0
2024-11-01 09:30:00,144.55,144.55,141.32,141.96,3441944.0,144.55,144.55,141.32,141.96,3441944.0
2024-11-01 09:40:00,141.99,143.04,141.97,142.8,1465910.0,141.99,143.04,141.97,142.8,1465910.0
2024-11-01 09:50:00,142.81,143.23,142.24,142.36,1272918.0,142.81,143.23,142.24,142.36,1272918.0
2024-11-01 10:00:00,142.4,142.63,141.93,142.28,1162410.0,142.4,142.63,141.93,142.28,1162410.0
2024-11-01 10:10:00,142.26,143.19,142.2,142.87,934533.0,142.26,143.19,142.2,142.87,934533.0
2024-11-01 10:20:00,142.86,143.36,142.72,143.29,841118.0,142.86,143.36,142.72,143.29,841118.0
2024-11-01 10:30:00,143.32,143.48,142.8,142.96,811556.0,143.32,143.48,142.8,142.96,811556.0
2024-11-01 10:40:00,142.97,143.01,142.15,142.4,856610.0,142.97,143.01,142.15,142.4,856610.0
2024-11-01 10:50:00,142.39,142.51,142.06,142.48,600734.0,142.39,142.51,142.06,142.48,600734.0
2024-11-01 11:00:00,142.51,142.71,142.0,142.66,893242.0,142.51,142.71,142.0,142.66,893242.0
2024-11-01 11:10:00,142.63,143.08,142.61,142.92,518750.0,142.63,143.08,142.61,142.92,518750.0
2024-11-01 11:20:00,142.91,143.28,142.69,143.26,455136.0,142.91,143.28,142.69,143.26,455136.0
2024-11-01 11:30:00,143.26,143.42,142.72,142.83,444738.0,143.26,143.42,142.72,142.83,444738.0
2024-11-01 11:40:00,142.84,142.92,142.4,142.43,481732.0,142.84,142.92,142.4,142.43,481732.0
2024-11-01 11:50:00,142.42,142.54,142.23,142.5,526258.0,142.42,142.54,142.23,142.5,526258.0
2024-11-01 12:00:00,142.5,142.85,142.33,142.39,757568.0,142.5,142.85,142.33,142.39,757568.0
2024-11-01 12:10:00,142.4,142.45,142.15,142.3,373493.0,142.4,142.45,142.15,142.3,373493.0
2024-11-01 12:20:00,142.28,142.29,141.9,142.19,604704.0,142.28,142.29,141.9,142.19,604704.0
2024-11-01 12:30:00,142.21,142.34,142.1,142.25,421807.0,142.21,142.34,142.1,142.25,421807.0
2024-11-01 12:40:00,142.25,142.25,141.75,141.85,521427.0,142.25,142.25,141.75,141.85,521427.0
2024-11-01 12:50:00,141.84,142.22,141.76,142.2,442499.0,141.84,142.22,141.76,142.2,442499.0
2024-11-01 13:00:00,142.21,142.32,141.92,141.98,461362.0,142.21,142.32,141.92,141.98,461362.0
2024-11-01 13:10:00,141.97,142.69,141.91,142.66,529031.0,141.97,142.69,141.91,142.66,529031.0
2024-11-01 13:20:00,142.66,143.17,142.63,143.07,521749.0,142.66,143.17,142.63,143.07,521749.0
2024-11-01 13:30:00,143.08,143.09,142.55,142.74,485237.0,143.08,143.09,142.55,142.74,485237.0
2024-11-01 13:40:00,142.74,142.8,142.5,142.66,274806.0,142.74,142.8,142.5,142.66,274806.0
2024-11-01 13:50:00,142.65,143.09,142.38,142.38,477483.0,142.65,143.09,142.38,142.38,477483.0
2024-11-01 14:00:00,142.38,142.61,142.16,142.23,331399.0,142.38,142.61,142.16,142.23,331399.0
2024-11-01 14:10:00,142.22,142.43,142.11,142.25,378434.0,142.22,142.43,142.11,142.25,378434.0
2024-11-01 14:20:00,142.26,142.49,142.09,142.41,256974.0,142.26,142.49,142.09,142.41,256974.0
2024-11-01 14:30:00,142.42,142.77,142.26,142.63,316502.0,142.42,142.77,142.26,142.63,316502.0
2024-11-01 14:40:00,142.62,142.82,142.37,142.62,304659.0,142.62,142.82,142.37,142.62,304659.0
2024-11-01 14:50:00,142.61,142.71,142.36,142.49,218586.0,142.61,142.71,142.36,142.49,218586.0
2024-11-01 15:00:00,142.49,142.65,142.21,142.61,343679.0,142.49,142.65,142.21,142.61,343679.0
2024-11-01 15:10:00,142.63,142.78,142.55,142.68,292680.0,142.63,142.78,142.55,142.68,292680.0
2024-11-01 15:20:00,142.69,142.73,142.15,142.16,344026.0,142.69,142.73,142.15,142.16,344026.0
2024-11-01 15:30:00,142.15,142.26,141.98,142.24,503456.0,142.15,142.26,141.98,142.24,503456.0
2024-11-01 15:40:00,142.23,142.34,142.01,142.01,420764.0,142.23,142.34,142.01,142.01,420764.0
2024-11-01 15:50:00,142.0,142.01,141.63,141.87,1457117.0,142.0,142.01,141.63,141.87,1457117.0
2024-11-04 09:30:00,141.7,141.7,139.72,140.36,2616115.0,141.7,141.7,139.72,140.36,2616115.0
2024-11-04 09:40:00,140.36,141.33,140.07,141.1,1220013.0,140.36,141.33,140.07,141.1,1220013.0
2024-11-04 09:50:00,141.12,141.61,140.75,141.55,740269.0,141.12,141.61,140.75,141.55,740269.0
2024-11-04 10:00:00,141.53,141.82,141.4,141.78,613697.0,141.53,141.82,141.4,141.78,613697.0
2024-11-04 10:10:00,141.75,142.42,141.52,142.3,697786.0,141.75,142.42,141.52,142.3,697786.0
2024-11-04 10:20:00,142.3,143.08,142.29,142.78,923107.0,142.3,143.08,142.29,142.78,923107.0
2024-11-04 10:30:00,142.77,142.8,142.28,142.47,740050.0,142.77,142.8,142.28,142.47,740050.0
2024-11-04 10:40:00,142.5,143.27,142.45,143.06,839403.0,142.5,143.27,142.45,143.06,839403.0
2024-11-04 10:50:00,143.06,143.07,142.67,142.72,444655.0,143.06,143.07,142.67,142.72,444655.0
2024-11-04 11:00:00,142.76,143.16,142.72,142.98,407892.0,142.76,143.16,142.72,142.98,407892.0
2024-11-04 11:10:00,143.0,143.64,142.93,143.12,730736.0,143.0,143.64,142.93,143.12,730736.0
2024-11-04 11:20:00,143.11,143.22,142.76,142.98,446325.0,143.11,143.22,142.76,142.98,446325.0
2024-11-04 11:30:00,142.95,142.96,142.2,142.26,560118.0,142.95,142.96,142.2,142.26,560118.0
2024-11-04 11:40:00,142.24,142.34,142.03,142.15,439700.0,142.24,142.34,142.03,142.15,439700.0
2024-11-04 11:50:00,142.14,142.27,141.81,142.14,571806.0,142.14,142.27,141.81,142.14,571806.0
2024-11-04 12:00:00,142.14,142.27,141.37,141.48,557201.0,142.14,142.27,141.37,141.48,557201.0
2024-11-04 12:10:00,141.47,141.72,141.41,141.57,399105.0,141.47,141.72,141.41,141.57,399105.0
2024-11-04 12:20:00,141.55,142.15,141.54,142.02,386157.0,141.55,142.15,141.54,142.02,386157.0
2024-11-04 12:30:00,142.03,142.09,141.78,141.8,233698.0,142.03,142.09,141.78,141.8,233698.0
2024-11-04 12:40:00,141.79,142.08,141.66,142.05,221187.0,141.79,142.08,141.66,142.05,221187.0
2024-11-04 12:50:00,142.06,142.07,141.87,141.87,150167.0,142.06,142.07,141.87,141.87,150167.0
2024-11-04 13:00:00,141.86,142.03,141.5,141.51,295065.0,141.86,142.03,141.5,141.51,295065.0
2024-11-04 13:10:00,141.55,141.89,141.51,141.7,363311.0,141.55,141.89,141.51,141.7,363311.0
2024-11-04 13:20:00,141.69,141.78,141.42,141.46,241783.0,141.69,141.78,141.42,141.46,241783.0
2024-11-04 13:30:00,141.46,141.61,141.37,141.52,255153.0,141.46,141.61,141.37,141.52,255153.0
2024-11-04 13:40:00,141.54,141.73,141.49,141.66,260850.0,141.54,141.73,141.49,141.66,260850.0
2024-11-04 13:50:00,141.66,141.71,141.37,141.44,220234.0,141.66,141.71,141.37,141.44,220234.0
2024-11-04 14:00:00,141.44,141.57,141.26,141.4,358231.0,141.44,141.57,141.26,141.4,358231.0
2024-11-04 14:10:00,141.4,141.45,141.25,141.3,259210.0,141.4,141.45,141.25,141.3,259210.0
2024-11-04 14:20:00,141.32,141.37,141.13,141.17,456666.0,141.32,141.37,141.13,141.17,456666.0
2024-11-04 14:30:00,141.16,141.45,141.09,141.42,327457.0,141.16,141.45,141.09,141.42,327457.0
2024-11-04 14:40:00,141.44,141.54,141.37,141.47,254736.0,141.44,141.54,141.37,141.47,254736.0
2024-11-04 14:50:00,141.47,141.74,141.46,141.62,296493.0,141.47,141.74,141.46,141.62,296493.0
2024-11-04 15:00:00,141.62,141.62,141.34,141.55,309372.0,141.62,141.62,141.34,141.55,309372.0
2024-11-04 15:10:00,141.56,141.56,141.2,141.4,269704.0,141.56,141.56,141.2,141.4,269704.0
2024-11-04 15:20:00,141.4,141.42,141.01,141.03,387860.0,141.4,141.42,141.01,141.03,387860.0
2024-11-04 15:30:00,141.02,141.03,140.39,140.55,708121.0,141.02,141.03,140.39,140.55,708121.0
2024-11-04 15:40:00,140.56,141.06,140.53,140.88,550730.0,140.56,141.06,140.53,140.88,550730.0
2024-11-04 15:50:00,140.9,140.92,140.52,140.74,1017689.0,140.9,140.92,140.52,140.74,1017689.0
2024-11-05 09:30:00,141.92,142.7,141.67,142.37,1508178.0,141.92,142.7,141.67,142.37,1508178.0
2024-11-05 09:40:00,142.43,142.69,141.79,142.13,818411.0,142.43,142.69,141.79,142.13,818411.0
2024-11-05 09:50:00,142.14,142.78,142.11,142.5,590851.0,142.14,142.78,142.11,142.5,590851.0
2024-11-05 10:00:00,142.48,143.08,142.37,142.82,814120.0,142.48,143.08,142.37,142.82,814120.0
2024-11-05 10:10:00,142.85,143.04,142.21,142.4,771133.0,142.85,143.04,142.21,142.4,771133.0
2024-11-05 10:20:00,142.43,142.84,141.97,142.0,522843.0,142.43,142.84,141.97,142.0,522843.0
2024-11-05 10:30:00,142.0,142.23,141.75,142.11,637599.0,142.0,142.23,141.75,142.11,637599.0
2024-11-05 10:40:00,142.12,142.3,141.96,142.12,385012.0,142.12,142.3,141.96,142.12,385012.0
2024-11-05 10:50:00,142.13,142.14,141.56,141.75,540049.0,142.13,142.14,141.56,141.75,540049.0
2024-11-05 11:00:00,141.75,142.2,141.49,142.12,527012.0,141.75,142.2,141.49,142.12,527012.0
2024-11-05 11:10:00,142.12,142.25,141.91,142.05,334170.0,142.12,142.25,141.91,142.05,334170.0
2024-11-05 11:20:00,142.05,142.31,141.88,141.93,421392.0,142.05,142.31,141.88,141.93,421392.0
2024-11-05 11:30:00,141.97,142.19,141.82,141.85,367095.0,141.97,142.19,141.82,141.85,367095.0
2024-11-05 11:40:00,141.86,141.94,141.65,141.67,330231.0,141.86,141.94,141.65,141.67,330231.0
2024-11-05 11:50:00,141.66,141.94,141.55,141.68,377653.0,141.66,141.94,141.55,141.68,377653.0
2024-11-05 12:00:00,141.69,141.72,141.51,141.58,285773.0,141.69,141.72,141.51,141.58,285773.0
2024-11-05 12:10:00,141.59,142.04,141.54,142.04,401509.0,141.59,142.04,141.54,142.04,401509.0
2024-11-05 12:20:00,142.03,142.04,141.44,141.46,396988.0,142.03,142.04,141.44,141.46,396988.0
2024-11-05 12:30:00,141.47,141.79,141.41,141.6,377396.0,141.47,141.79,141.41,141.6,377396.0
2024-11-05 12:40:00,141.61,141.79,141.53,141.76,270055.0,141.61,141.79,141.53,141.76,270055.0
2024-11-05 12:50:00,141.74,141.75,141.56,141.66,260699.0,141.74,141.75,141.56,141.66,260699.0
2024-11-05 13:00:00,141.67,141.85,141.48,141.78,367453.0,141.67,141.85,141.48,141.78,367453.0
2024-11-05 13:10:00,141.79,141.89,141.56,141.76,342466.0,141.79,141.89,141.56,141.76,342466.0
2024-11-05 13:20:00,141.76,141.9,141.54,141.57,229263.0,141.76,141.9,141.54,141.57,229263.0
2024-11-05 13:30:00,141.57,141.7,141.3,141.56,440790.0,141.57,141.7,141.3,141.56,440790.0
2024-11-05 13:40:00,141.56,141.6,141.24,141.27,354309.0,141.56,141.6,141.24,141.27,354309.0
2024-11-05 13:50:00,141.25,141.32,141.1,141.2,335450.0,141.25,141.32,141.1,141.2,335450.0
2024-11-05 14:00:00,141.2,141.33,141.09,141.29,277101.0,141.2,141.33,141.09,141.29,277101.0
2024-11-05 14:10:00,141.28,141.42,141.05,141.12,333127.0,141.28,141.42,141.05,141.12,333127.0
2024-11-05 14:20:00,141.13,141.37,140.96,141.17,451377.0,141.13,141.37,140.96,141.17,451377.0
2024-11-05 14:30:00,141.16,141.33,141.11,141.31,217223.0,141.16,141.33,141.11,141.31,217223.0
2024-11-05 14:40:00,141.32,141.33,141.15,141.2,270298.0,141.32,141.33,141.15,141.2,270298.0
2024-11-05 14:50:00,141.17,141.18,140.8,141.06,445301.0,141.17,141.18,140.8,141.06,445301.0
2024-11-05 15:00:00,141.05,141.12,140.83,141.02,376291.0,141.05,141.12,140.83,141.02,376291.0
2024-11-05 15:10:00,141.02,141.3,141.02,141.19,434404.0,141.02,141.3,141.02,141.19,434404.0
2024-11-05 15:20:00,141.19,141.28,141.06,141.27,382219.0,141.19,141.28,141.06,141.27,382219.0
2024-11-05 15:30:00,141.26,141.47,141.12,141.38,544553.0,141.26,141.47,141.12,141.38,544553.0
2024-11-05 15:40:00,141.37,141.47,141.08,141.46,515311.0,141.37,141.47,141.08,141.46,515311.0
2024-11-05 15:50:00,141.45,141.8,141.24,141.8,1097301.0,141.45,141.8,141.24,141.8,1097301.0
2024-11-06 09:30:00,144.92,145.33,143.7,143.83,2199467.0,144.92,145.33,143.7,143.83,2199467.0
2024-11-06 09:40:00,143.87,143.95,142.04,142.12,1353623.0,143.87,143.95,142.04,142.12,1353623.0
2024-11-06 09:50:00,142.1,142.47,141.52,142.17,1433138.0,142.1,142.47,141.52,142.17,1433138.0
2024-11-06 10:00:00,142.18,143.42,142.13,143.38,1034073.0,142.18,143.42,142.13,143.38,1034073.0
2024-11-06 10:10:00,143.38,143.87,143.26,143.53,899322.0,143.38,143.87,143.26,143.53,899322.0
2024-11-06 10:20:00,143.55,143.65,143.02,143.51,571053.0,143.55,143.65,143.02,143.51,571053.0
2024-11-06 10:30:00,143.52,143.77,142.72,143.2,688323.0,143.52,143.77,142.72,143.2,688323.0
2024-11-06 10:40:00,143.23,143.41,142.88,143.21,449329.0,143.23,143.41,142.88,143.21,449329.0
2024-11-06 10:50:00,143.22,143.25,142.71,142.96,506950.0,143.22,143.25,142.71,142.96,506950.0
2024-11-06 11:00:00,142.97,143.15,142.69,142.96,441773.0,142.97,143.15,142.69,142.96,441773.0
2024-11-06 11:10:00,142.95,143.5,142.91,143.44,437428.0,142.95,143.5,142.91,143.44,437428.0
2024-11-06 11:20:00,143.42,143.68,143.26,143.48,381620.0,143.42,143.68,143.26,143.48,381620.0
2024-11-06 11:30:00,143.47,143.9,143.27,143.89,368385.0,143.47,143.9,143.27,143.89,368385.0
2024-11-06 11:40:00,143.88,143.9,143.54,143.76,396799.0,143.88,143.9,143.54,143.76,396799.0
2024-11-06 11:50:00,143.77,144.21,143.77,144.17,421838.0,143.77,144.21,143.77,144.17,421838.0
2024-11-06 12:00:00,144.15,144.3,143.88,144.26,421681.0,144.15,144.3,143.88,144.26,421681.0
2024-11-06 12:10:00,144.26,144.4,144.05,144.12,358921.0,144.26,144.4,144.05,144.12,358921.0
2024-11-06 12:20:00,144.14,144.18,143.56,143.72,393177.0,144.14,144.18,143.56,143.72,393177.0
2024-11-06 12:30:00,143.72,143.73,143.23,143.27,507216.0,143.72,143.73,143.23,143.27,507216.0
2024-11-06 12:40:00,143.27,143.63,143.15,143.39,477846.0,143.27,143.63,143.15,143.39,477846.0
2024-11-06 12:50:00,143.42,143.46,143.13,143.2,372187.0,143.42,143.46,143.13,143.2,372187.0
2024-11-06 13:00:00,143.22,143.75,143.14,143.63,405193.0,143.22,143.75,143.14,143.63,405193.0
2024-11-06 13:10:00,143.6,143.82,143.34,143.8,384624.0,143.6,143.82,143.34,143.8,384624.0
2024-11-06 13:20:00,143.84,144.09,143.68,143.99,268482.0,143.84,144.09,143.68,143.99,268482.0
2024-11-06 13:30:00,144.0,144.34,144.0,144.3,361888.0,144.0,144.34,144.0,144.3,361888.0
2024-11-06 13:40:00,144.29,144.6,144.25,144.51,409003.0,144.29,144.6,144.25,144.51,409003.0
2024-11-06 13:50:00,144.52,144.64,144.06,144.54,496199.0,144.52,144.64,144.06,144.54,496199.0
2024-11-06 14:00:00,144.54,144.66,144.29,144.52,321110.0,144.54,144.66,144.29,144.52,321110.0
2024-11-06 14:10:00,144.52,144.52,144.12,144.19,280291.0,144.52,144.52,144.12,144.19,280291.0
2024-11-06 14:20:00,144.19,144.46,144.15,144.39,312735.0,144.19,144.46,144.15,144.39,312735.0
2024-11-06 14:30:00,144.39,144.5,144.33,144.36,437162.0,144.39,144.5,144.33,144.36,437162.0
2024-11-06 14:40:00,144.35,144.58,144.26,144.57,316298.0,144.35,144.58,144.26,144.57,316298.0
2024-11-06 14:50:00,144.56,144.94,144.55,144.9,458295.0,144.56,144.94,144.55,144.9,458295.0
2024-11-06 15:00:00,144.89,145.13,144.68,145.03,439690.0,144.89,145.13,144.68,145.03,439690.0
2024-11-06 15:10:00,145.04,145.16,144.97,145.12,300962.0,145.04,145.16,144.97,145.12,300962.0
2024-11-06 15:20:00,145.12,145.3,144.96,145.25,418212.0,145.12,145.3,144.96,145.25,418212.0
2024-11-06 15:30:00,145.25,145.53,145.18,145.25,560961.0,145.25,145.53,145.18,145.25,560961.0
2024-11-06 15:40:00,145.25,145.62,145.14,145.62,532395.0,145.25,145.62,145.14,145.62,532395.0
2024-11-06 15:50:00,145.61,145.63,144.95,145.07,1317938.0,145.61,145.63,144.95,145.07,1317938.0
2024-11-07 09:30:00,146.68,147.48,145.66,147.45,1698029.0,146.68,147.48,145.66,147.45,1698029.0
2024-11-07 09:40:00,147.42,148.09,147.26,147.31,1432761.0,147.42,148.09,147.26,147.31,1432761.0
2024-11-07 09:50:00,147.28,148.68,147.22,148.47,1342894.0,147.28,148.68,147.22,148.47,1342894.0
2024-11-07 10:00:00,148.47,148.68,148.07,148.62,922292.0,148.47,148.68,148.07,148.62,922292.0
2024-11-07 10:10:00,148.63,149.07,148.4,148.63,1077008.0,148.63,149.07,148.4,148.63,1077008.0
2024-11-07 10:20:00,148.64,149.05,148.22,148.5,846091.0,148.64,149.05,148.22,148.5,846091.0
2024-11-07 10:30:00,148.52,149.08,148.4,148.61,689683.0,148.52,149.08,148.4,148.61,689683.0
2024-11-07 10:40:00,148.6,149.28,148.45,149.28,615893.0,148.6,149.28,148.45,149.28,615893.0
2024-11-07 10:50:00,149.28,149.45,148.87,149.14,573027.0,149.28,149.45,148.87,149.14,573027.0
2024-11-07 11:00:00,149.14,149.22,148.29,148.46,620363.0,149.14,149.22,148.29,148.46,620363.0
2024-11-07 11:10:00,148.45,148.63,148.25,148.54,458904.0,148.45,148.63,148.25,148.54,458904.0
2024-11-07 11:20:00,148.53,148.87,148.4,148.67,354788.0,148.53,148.87,148.4,148.67,354788.0
2024-11-07 11:30:00,148.63,148.65,148.16,148.3,379053.0,148.63,148.65,148.16,148.3,379053.0
2024-11-07 11:40:00,148.29,148.76,148.29,148.73,308933.0,148.29,148.76,148.29,148.73,308933.0
2024-11-07 11:50:00,148.72,149.2,148.66,149.16,479765.0,148.72,149.2,148.66,149.16,479765.0
2024-11-07 12:00:00,149.16,149.16,148.62,148.66,386079.0,149.16,149.16,148.62,148.66,386079.0
2024-11-07 12:10:00,148.65,148.95,148.6,148.83,277473.0,148.65,148.95,148.6,148.83,277473.0
2024-11-07 12:20:00,148.81,148.92,148.63,148.91,318801.0,148.81,148.92,148.63,148.91,318801.0
2024-11-07 12:30:00,148.9,149.1,148.54,148.87,342176.0,148.9,149.1,148.54,148.87,342176.0
2024-11-07 12:40:00,148.87,148.87,148.54,148.67,217667.0,148.87,148.87,148.54,148.67,217667.0
2024-11-07 12:50:00,148.67,148.88,148.56,148.72,189897.0,148.67,148.88,148.56,148.72,189897.0
2024-11-07 13:00:00,148.73,148.75,148.42,148.45,272919.0,148.73,148.75,148.42,148.45,272919.0
2024-11-07 13:10:00,148.46,148.62,148.3,148.43,261836.0,148.46,148.62,148.3,148.43,261836.0
2024-11-07 13:20:00,148.44,148.67,148.43,148.56,213529.0,148.44,148.67,148.43,148.56,213529.0
2024-11-07 13:30:00,148.53,148.79,148.33,148.74,266902.0,148.53,148.79,148.33,148.74,266902.0
2024-11-07 13:40:00,148.71,148.74,148.45,148.69,266294.0,148.71,148.74,148.45,148.69,266294.0
2024-11-07 13:50:00,148.7,149.08,148.7,149.07,341179.0,148.7,149.08,148.7,149.07,341179.0
2024-11-07 14:00:00,149.05,149.3,148.81,149.28,415890.0,149.05,149.3,148.81,149.28,415890.0
2024-11-07 14:10:00,149.26,149.43,149.14,149.28,419219.0,149.26,149.43,149.14,149.28,419219.0
2024-11-07 14:20:00,149.28,149.32,148.89,149.05,356138.0,149.28,149.32,148.89,149.05,356138.0
2024-11-07 14:30:00,149.06,149.55,149.02,149.33,422773.0,149.06,149.55,149.02,149.33,422773.0
2024-11-07 14:40:00,149.29,149.48,148.87,149.38,373726.0,149.29,149.48,148.87,149.38,373726.0
2024-11-07 14:50:00,149.37,149.83,149.26,149.82,429969.0,149.37,149.83,149.26,149.82,429969.0
2024-11-07 15:00:00,149.83,149.83,149.52,149.56,332426.0,149.83,149.83,149.52,149.56,332426.0
2024-11-07 15:10:00,149.55,149.91,149.54,149.66,414169.0,149.55,149.91,149.54,149.66,414169.0
2024-11-07 15:20:00,149.65,149.88,149.61,149.74,326650.0,149.65,149.88,149.61,149.74,326650.0
2024-11-07 15:30:00,149.73,149.97,149.66,149.74,495605.0,149.73,149.97,149.66,149.74,495605.0
2024-11-07 15:40:00,149.74,150.12,149.72,149.97,563111.0,149.74,150.12,149.72,149.97,563111.0
2024-11-07 15:50:00,149.96,149.99,149.66,149.87,1111447.0,149.96,149.99,149.66,149.87,1111447.0
2024-11-08 09:30:00,149.26,150.4,148.98,150.06,1671216.0,149.26,150.4,148.98,150.06,1671216.0
2024-11-08 09:40:00,150.06,150.21,148.67,149.05,1159227.0,150.06,150.21,148.67,149.05,1159227.0
2024-11-08 09:50:00,149.04,149.45,148.89,149.3,573044.0,149.04,149.45,148.89,149.3,573044.0
2024-11-08 10:00:00,149.26,149.5,148.25,148.28,1045111.0,149.26,149.5,148.25,148.28,1045111.0
2024-11-08 10:10:00,148.26,149.36,148.26,149.36,703503.0,148.26,149.36,148.26,149.36,703503.0
2024-11-08 10:20:00,149.36,150.25,149.29,150.1,815961.0,149.36,150.25,149.29,150.1,815961.0
2024-11-08 10:30:00,150.05,150.71,149.98,150.42,958686.0,150.05,150.71,149.98,150.42,958686.0
2024-11-08 10:40:00,150.4,150.41,149.63,149.99,532040.0,150.4,150.41,149.63,149.99,532040.0
2024-11-08 10:50:00,150.0,150.2,149.73,149.88,293474.0,150.0,150.2,149.73,149.88,293474.0
2024-11-08 11:00:00,149.92,149.92,149.09,149.21,522393.0,149.92,149.92,149.09,149.21,522393.0
2024-11-08 11:10:00,149.22,149.69,149.09,149.58,382966.0,149.22,149.69,149.09,149.58,382966.0
2024-11-08 11:20:00,149.59,149.59,148.89,148.97,516956.0,149.59,149.59,148.89,148.97,516956.0
2024-11-08 11:30:00,148.97,149.21,148.72,148.98,455583.0,148.97,149.21,148.72,148.98,455583.0
2024-11-08 11:40:00,148.99,149.19,148.86,149.16,334896.0,148.99,149.19,148.86,149.16,334896.0
2024-11-08 11:50:00,149.16,149.49,149.05,149.05,277646.0,149.16,149.49,149.05,149.05,277646.0
2024-11-08 12:00:00,149.06,149.12,148.53,148.98,469183.0,149.06,149.12,148.53,148.98,469183.0
2024-11-08 12:10:00,148.99,149.11,148.0,148.46,504435.0,148.99,149.11,148.0,148.46,504435.0
2024-11-08 12:20:00,148.45,148.68,148.39,148.51,333296.0,148.45,148.68,148.39,148.51,333296.0
2024-11-08 12:30:00,148.5,148.84,148.35,148.65,469458.0,148.5,148.84,148.35,148.65,469458.0
2024-11-08 12:40:00,148.63,148.7,148.0,148.12,352855.0,148.63,148.7,148.0,148.12,352855.0
2024-11-08 12:50:00,148.16,148.42,147.8,147.83,715798.0,148.16,148.42,147.8,147.83,715798.0
2024-11-08 13:00:00,147.83,148.09,147.71,147.86,434539.0,147.83,148.09,147.71,147.86,434539.0
2024-11-08 13:10:00,147.86,148.17,147.75,148.02,381427.0,147.86,148.17,147.75,148.02,381427.0
2024-11-08 13:20:00,148.03,148.3,147.9,148.13,289130.0,148.03,148.3,147.9,148.13,289130.0
2024-11-08 13:30:00,148.11,148.46,148.06,148.37,231156.0,148.11,148.46,148.06,148.37,231156.0
2024-11-08 13:40:00,148.37,148.42,148.16,148.2,213256.0,148.37,148.42,148.16,148.2,213256.0
2024-11-08 13:50:00,148.23,148.28,148.01,148.21,205985.0,148.23,148.28,148.01,148.21,205985.0
2024-11-08 14:00:00,148.21,148.3,148.1,148.25,132753.0,148.21,148.3,148.1,148.25,132753.0
2024-11-08 14:10:00,148.24,148.29,148.1,148.1,162425.0,148.24,148.29,148.1,148.1,162425.0
2024-11-08 14:20:00,148.09,148.42,148.0,148.41,279859.0,148.09,148.42,148.0,148.41,279859.0
2024-11-08 14:30:00,148.41,148.41,148.17,148.24,180984.0,148.41,148.41,148.17,148.24,180984.0
2024-11-08 14:40:00,148.26,148.33,148.12,148.23,210450.0,148.26,148.33,148.12,148.23,210450.0
2024-11-08 14:50:00,148.24,148.25,147.74,147.79,353107.0,148.24,148.25,147.74,147.79,353107.0
2024-11-08 15:00:00,147.79,147.88,147.52,147.77,342308.0,147.79,147.88,147.52,147.77,342308.0
2024-11-08 15:10:00,147.77,147.88,147.53,147.85,314411.0,147.77,147.88,147.53,147.85,314411.0
2024-11-08 15:20:00,147.84,148.08,147.68,147.95,369594.0,147.84,148.08,147.68,147.95,369594.0
2024-11-08 15:30:00,147.97,148.28,147.86,148.27,326807.0,147.97,148.28,147.86,148.27,326807.0
2024-11-08 15:40:00,148.26,148.33,148.1,148.15,314888.0,148.26,148.33,148.1,148.15,314888.0
2024-11-08 15:50:00,148.14,148.46,147.85,148.0,1293062.0,148.14,148.46,147.85,148.0,1293062.0
2024-11-11 09:30:00,147.38,147.41,145.7,146.95,1631975.0,147.38,147.41,145.7,146.95,1631975.0
2024-11-11 09:40:00,146.9,147.07,145.21,145.65,1570548.0,146.9,147.07,145.21,145.65,1570548.0
2024-11-11 09:50:00,145.65,145.84,145.2,145.36,921813.0,145.65,145.84,145.2,145.36,921813.0
2024-11-11 10:00:00,145.36,145.97,144.91,145.95,816771.0,145.36,145.97,144.91,145.95,816771.0
2024-11-11 10:10:00,145.94,146.52,145.93,146.25,616811.0,145.94,146.52,145.93,146.25,616811.0
2024-11-11 10:20:00,146.26,147.1,146.16,147.09,624359.0,146.26,147.1,146.16,147.09,624359.0
2024-11-11 10:30:00,147.08,148.57,147.08,148.41,1088569.0,147.08,148.57,147.08,148.41,1088569.0
2024-11-11 10:40:00,148.4,148.5,147.6,147.62,586869.0,148.4,148.5,147.6,147.62,586869.0
2024-11-11 10:50:00,147.62,148.42,147.55,148.14,612620.0,147.62,148.42,147.55,148.14,612620.0
2024-11-11 11:00:00,148.14,148.15,147.15,147.23,607548.0,148.14,148.15,147.15,147.23,607548.0
2024-11-11 11:10:00,147.23,147.53,146.85,147.29,489878.0,147.23,147.53,146.85,147.29,489878.0
2024-11-11 11:20:00,147.31,147.42,146.67,146.7,418753.0,147.31,147.42,146.67,146.7,418753.0
2024-11-11 11:30:00,146.7,146.75,146.16,146.3,473644.0,146.7,146.75,146.16,146.3,473644.0
2024-11-11 11:40:00,146.29,146.31,145.83,145.95,469765.0,146.29,146.31,145.83,145.95,469765.0
2024-11-11 11:50:00,145.96,146.1,145.74,145.94,358721.0,145.96,146.1,145.74,145.94,358721.0
2024-11-11 12:00:00,145.93,146.02,145.77,145.93,264741.0,145.93,146.02,145.77,145.93,264741.0
2024-11-11 12:10:00,145.92,145.99,145.46,145.55,372153.0,145.92,145.99,145.46,145.55,372153.0
2024-11-11 12:20:00,145.57,145.78,145.41,145.52,367125.0,145.57,145.78,145.41,145.52,367125.0
2024-11-11 12:30:00,145.52,145.98,145.52,145.89,378052.0,145.52,145.98,145.52,145.89,378052.0
2024-11-11 12:40:00,145.9,146.1,145.82,145.88,288798.0,145.9,146.1,145.82,145.88,288798.0
2024-11-11 12:50:00,145.89,146.27,145.82,146.05,330064.0,145.89,146.27,145.82,146.05,330064.0
2024-11-11 13:00:00,146.02,146.02,145.67,145.81,330943.0,146.02,146.02,145.67,145.81,330943.0
2024-11-11 13:10:00,145.81,145.86,145.49,145.59,324277.0,145.81,145.86,145.49,145.59,324277.0
2024-11-11 13:20:00,145.59,145.89,145.46,145.89,362403.0,145.59,145.89,145.46,145.89,362403.0
2024-11-11 13:30:00,145.89,145.96,145.76,145.78,233621.0,145.89,145.96,145.76,145.78,233621.0
2024-11-11 13:40:00,145.79,145.86,145.48,145.81,340115.0,145.79,145.86,145.48,145.81,340115.0
2024-11-11 13:50:00,145.81,145.92,145.53,145.6,273464.0,145.81,145.92,145.53,145.6,273464.0
2024-11-11 14:00:00,145.59,145.63,145.46,145.56,324042.0,145.59,145.63,145.46,145.56,324042.0
2024-11-11 14:10:00,145.58,145.71,145.43,145.7,293710.0,145.58,145.71,145.43,145.7,293710.0
2024-11-11 14:20:00,145.71,145.75,145.51,145.52,216231.0,145.71,145.75,145.51,145.52,216231.0
2024-11-11 14:30:00,145.51,145.97,145.43,145.93,313976.0,145.51,145.97,145.43,145.93,313976.0
2024-11-11 14:40:00,145.93,146.21,145.88,146.21,247063.0,145.93,146.21,145.88,146.21,247063.0
2024-11-11 14:50:00,146.21,146.22,145.99,146.09,209613.0,146.21,146.22,145.99,146.09,209613.0
2024-11-11 15:00:00,146.09,146.53,146.06,146.52,251754.0,146.09,146.53,146.06,146.52,251754.0
2024-11-11 15:10:00,146.53,146.82,146.42,146.78,367063.0,146.53,146.82,146.42,146.78,367063.0
2024-11-11 15:20:00,146.77,146.77,146.45,146.54,292186.0,146.77,146.77,146.45,146.54,292186.0
2024-11-11 15:30:00,146.54,146.67,146.37,146.64,358191.0,146.54,146.67,146.37,146.64,358191.0
2024-11-11 15:40:00,146.65,146.8,146.49,146.56,492203.0,146.65,146.8,146.49,146.56,492203.0
2024-11-11 15:50:00,146.57,147.44,146.52,147.37,1159956.0,146.57,147.44,146.52,147.37,1159956.0
2024-11-12 09:30:00,147.01,147.45,145.6,145.91,1495988.0,147.01,147.45,145.6,145.91,1495988.0
2024-11-12 09:40:00,145.88,146.15,144.7,144.98,1430202.0,145.88,146.15,144.7,144.98,1430202.0
2024-11-12 09:50:00,144.98,145.97,144.8,145.77,876433.0,144.98,145.97,144.8,145.77,876433.0
2024-11-12 10:00:00,145.76,145.88,144.89,145.32,838179.0,145.76,145.88,144.89,145.32,838179.0
2024-11-12 10:10:00,145.31,146.02,145.24,145.9,682520.0,145.31,146.02,145.24,145.9,682520.0
2024-11-12 10:20:00,145.88,145.98,145.47,145.58,460047.0,145.88,145.98,145.47,145.58,460047.0
2024-11-12 10:30:00,145.55,145.65,144.91,145.02,656736.0,145.55,145.65,144.91,145.02,656736.0
2024-11-12 10:40:00,145.02,145.57,145.0,145.46,525509.0,145.02,145.57,145.0,145.46,525509.0
2024-11-12 10:50:00,145.48,145.53,144.63,144.69,613825.0,145.48,145.53,144.63,144.69,613825.0
2024-11-12 11:00:00,144.7,144.97,144.33,144.4,635593.0,144.7,144.97,144.33,144.4,635593.0
2024-11-12 11:10:00,144.45,144.54,144.13,144.53,668127.0,144.45,144.54,144.13,144.53,668127.0
2024-11-12 11:20:00,144.55,144.59,143.87,144.18,621645.0,144.55,144.59,143.87,144.18,621645.0
2024-11-12 11:30:00,144.2,144.21,143.67,143.72,540647.0,144.2,144.21,143.67,143.72,540647.0
2024-11-12 11:40:00,143.72,143.85,143.13,143.14,666731.0,143.72,143.85,143.13,143.14,666731.0
2024-11-12 11:50:00,143.13,143.37,142.83,142.99,830833.0,143.13,143.37,142.83,142.99,830833.0
2024-11-12 12:00:00,142.98,143.3,142.9,143.07,520640.0,142.98,143.3,142.9,143.07,520640.0
2024-11-12 12:10:00,143.1,143.19,142.64,142.69,567861.0,143.1,143.19,142.64,142.69,567861.0
2024-11-12 12:20:00,142.68,143.13,142.6,143.02,590037.0,142.68,143.13,142.6,143.02,590037.0
2024-11-12 12:30:00,143.0,143.01,142.61,142.68,504601.0,143.0,143.01,142.61,142.68,504601.0
2024-11-12 12:40:00,142.65,142.65,142.2,142.26,657835.0,142.65,142.65,142.2,142.26,657835.0
2024-11-12 12:50:00,142.26,142.31,141.75,141.75,742398.0,142.26,142.31,141.75,141.75,742398.0
2024-11-12 13:00:00,141.75,142.11,141.55,142.05,589944.0,141.75,142.11,141.55,142.05,589944.0
2024-11-12 13:10:00,142.04,142.6,142.04,142.52,526080.0,142.04,142.6,142.04,142.52,526080.0
2024-11-12 13:20:00,142.52,142.54,142.17,142.38,306260.0,142.52,142.54,142.17,142.38,306260.0
2024-11-12 13:30:00,142.37,142.8,142.36,142.46,439015.0,142.37,142.8,142.36,142.46,439015.0
2024-11-12 13:40:00,142.46,142.75,142.46,142.57,252865.0,142.46,142.75,142.46,142.57,252865.0
2024-11-12 13:50:00,142.55,142.9,142.45,142.77,309365.0,142.55,142.9,142.45,142.77,309365.0
2024-11-12 14:00:00,142.77,142.9,142.65,142.74,318991.0,142.77,142.9,142.65,142.74,318991.0
2024-11-12 14:10:00,142.74,142.95,142.61,142.91,272488.0,142.74,142.95,142.61,142.91,272488.0
2024-11-12 14:20:00,142.91,143.0,142.68,142.71,337704.0,142.91,143.0,142.68,142.71,337704.0
2024-11-12 14:30:00,142.72,142.87,142.63,142.75,377409.0,142.72,142.87,142.63,142.75,377409.0
2024-11-12 14:40:00,142.73,143.21,142.69,143.0,507440.0,142.73,143.21,142.69,143.0,507440.0
2024-11-12 14:50:00,143.0,143.41,142.99,143.38,452460.0,143.0,143.41,142.99,143.38,452460.0
2024-11-12 15:00:00,143.37,143.6,143.15,143.22,523908.0,143.37,143.6,143.15,143.22,523908.0
2024-11-12 15:10:00,143.21,143.25,142.95,143.19,367315.0,143.21,143.25,142.95,143.19,367315.0
2024-11-12 15:20:00,143.2,143.5,143.12,143.41,437281.0,143.2,143.5,143.12,143.41,437281.0
2024-11-12 15:30:00,143.41,143.47,143.25,143.35,350538.0,143.41,143.47,143.25,143.35,350538.0
2024-11-12 15:40:00,143.33,143.48,143.13,143.3,432168.0,143.33,143.48,143.13,143.3,432168.0
2024-11-12 15:50:00,143.29,143.67,143.12,143.63,1262597.0,143.29,143.67,143.12,143.63,1262597.0
2024-11-13 09:30:00,142.83,144.29,142.78,143.31,1382088.0,142.83,144.29,142.78,143.31,1382088.0
2024-11-13 09:40:00,143.31,144.49,143.15,143.84,988049.0,143.31,144.49,143.15,143.84,988049.0
2024-11-13 09:50:00,143.87,144.09,143.37,143.56,590272.0,143.87,144.09,143.37,143.56,590272.0
2024-11-13 10:00:00,143.53,143.56,142.67,142.96,835635.0,143.53,143.56,142.67,142.96,835635.0
2024-11-13 10:10:00,142.94,143.5,142.86,142.89,521163.0,142.94,143.5,142.86,142.89,521163.0
2024-11-13 10:20:00,142.89,143.0,142.48,142.54,554866.0,142.89,143.0,142.48,142.54,554866.0
2024-11-13 10:30:00,142.53,142.9,142.31,142.44,568308.0,142.53,142.9,142.31,142.44,568308.0
2024-11-13 10:40:00,142.44,142.49,141.61,141.68,948173.0,142.44,142.49,141.61,141.68,948173.0
2024-11-13 10:50:00,141.69,142.29,141.61,142.19,601666.0,141.69,142.29,141.61,142.19,601666.0
2024-11-13 11:00:00,142.16,142.24,141.42,141.56,630413.0,142.16,142.24,141.42,141.56,630413.0
2024-11-13 11:10:00,141.55,142.02,141.5,141.88,478510.0,141.55,142.02,141.5,141.88,478510.0
2024-11-13 11:20:00,141.87,142.0,141.31,141.64,560029.0,141.87,142.0,141.31,141.64,560029.0
2024-11-13 11:30:00,141.65,141.94,141.3,141.31,385104.0,141.65,141.94,141.3,141.31,385104.0
2024-11-13 11:40:00,141.32,141.35,140.66,140.9,836914.0,141.32,141.35,140.66,140.9,836914.0
2024-11-13 11:50:00,140.89,140.95,140.4,140.57,811553.0,140.89,140.95,140.4,140.57,811553.0
2024-11-13 12:00:00,140.57,140.57,139.93,140.24,999287.0,140.57,140.57,139.93,140.24,999287.0
2024-11-13 12:10:00,140.22,140.38,140.0,140.21,547722.0,140.22,140.38,140.0,140.21,547722.0
2024-11-13 12:20:00,140.19,140.27,139.94,140.14,563100.0,140.19,140.27,139.94,140.14,563100.0
2024-11-13 12:30:00,140.13,140.5,139.97,140.44,429574.0,140.13,140.5,139.97,140.44,429574.0
2024-11-13 12:40:00,140.47,140.5,140.13,140.38,397462.0,140.47,140.5,140.13,140.38,397462.0
2024-11-13 12:50:00,140.4,140.75,140.28,140.75,436866.0,140.4,140.75,140.28,140.75,436866.0
2024-11-13 13:00:00,140.76,140.93,140.6,140.89,415298.0,140.76,140.93,140.6,140.89,415298.0
2024-11-13 13:10:00,140.89,140.98,140.62,140.68,413462.0,140.89,140.98,140.62,140.68,413462.0
2024-11-13 13:20:00,140.69,140.78,140.5,140.63,454697.0,140.69,140.78,140.5,140.63,454697.0
2024-11-13 13:30:00,140.63,140.97,140.61,140.68,281251.0,140.63,140.97,140.61,140.68,281251.0
2024-11-13 13:40:00,140.68,141.21,140.61,141.13,349044.0,140.68,141.21,140.61,141.13,349044.0
2024-11-13 13:50:00,141.12,141.13,140.76,140.84,316676.0,141.12,141.13,140.76,140.84,316676.0
2024-11-13 14:00:00,140.85,140.85,140.58,140.65,269395.0,140.85,140.85,140.58,140.65,269395.0
2024-11-13 14:10:00,140.65,140.69,140.43,140.47,363820.0,140.65,140.69,140.43,140.47,363820.0
2024-11-13 14:20:00,140.47,140.8,140.4,140.44,343358.0,140.47,140.8,140.4,140.44,343358.0
2024-11-13 14:30:00,140.43,140.49,140.13,140.19,373239.0,140.43,140.49,140.13,140.19,373239.0
2024-11-13 14:40:00,140.2,140.47,140.11,140.4,266339.0,140.2,140.47,140.11,140.4,266339.0
2024-11-13 14:50:00,140.39,140.64,140.29,140.32,327861.0,140.39,140.64,140.29,140.32,327861.0
2024-11-13 15:00:00,140.31,140.35,139.95,140.33,527393.0,140.31,140.35,139.95,140.33,527393.0
2024-11-13 15:10:00,140.34,140.62,140.19,140.59,345826.0,140.34,140.62,140.19,140.59,345826.0
2024-11-13 15:20:00,140.59,140.66,140.42,140.61,299535.0,140.59,140.66,140.42,140.61,299535.0
2024-11-13 15:30:00,140.61,140.64,140.21,140.5,458822.0,140.61,140.64,140.21,140.5,458822.0
2024-11-13 15:40:00,140.52,140.57,140.11,140.15,510834.0,140.52,140.57,140.11,140.15,510834.0
2024-11-13 15:50:00,140.16,140.16,139.07,139.31,2509217.0,140.16,140.16,139.07,139.31,2509217.0
2024-11-14 09:30:00,140.35,141.4,140.02,140.62,1677268.0,140.35,141.4,140.02,140.62,1677268.0
2024-11-14 09:40:00,140.64,140.95,139.49,139.62,1049988.0,140.64,140.95,139.49,139.62,1049988.0
2024-11-14 09:50:00,139.6,140.64,139.59,140.37,763283.0,139.6,140.64,139.59,140.37,763283.0
2024-11-14 10:00:00,140.43,141.15,140.2,140.58,809984.0,140.43,141.15,140.2,140.58,809984.0
2024-11-14 10:10:00,140.62,140.67,139.47,139.49,653741.0,140.62,140.67,139.47,139.49,653741.0
2024-11-14 10:20:00,139.49,140.27,139.48,140.2,654297.0,139.49,140.27,139.48,140.2,654297.0
2024-11-14 10:30:00,140.18,140.2,139.57,140.03,543753.0,140.18,140.2,139.57,140.03,543753.0
2024-11-14 10:40:00,140.03,140.26,139.84,139.95,483822.0,140.03,140.26,139.84,139.95,483822.0
2024-11-14 10:50:00,139.95,140.12,139.33,139.46,598697.0,139.95,140.12,139.33,139.46,598697.0
2024-11-14 11:00:00,139.46,139.7,139.4,139.63,427266.0,139.46,139.7,139.4,139.63,427266.0
2024-11-14 11:10:00,139.62,139.66,139.29,139.32,387667.0,139.62,139.66,139.29,139.32,387667.0
2024-11-14 11:20:00,139.33,139.65,139.2,139.58,431458.0,139.33,139.65,139.2,139.58,431458.0
2024-11-14 11:30:00,139.57,139.86,139.53,139.85,279967.0,139.57,139.86,139.53,139.85,279967.0
2024-11-14 11:40:00,139.86,139.88,139.58,139.62,290660.0,139.86,139.88,139.58,139.62,290660.0
2024-11-14 11:50:00,139.65,139.73,139.34,139.41,276359.0,139.65,139.73,139.34,139.41,276359.0
2024-11-14 12:00:00,139.4,139.75,139.25,139.69,340928.0,139.4,139.75,139.25,139.69,340928.0
2024-11-14 12:10:00,139.69,139.85,139.2,139.22,339553.0,139.69,139.85,139.2,139.22,339553.0
2024-11-14 12:20:00,139.21,139.21,138.78,138.98,528707.0,139.21,139.21,138.78,138.98,528707.0
2024-11-14 12:30:00,138.96,139.15,138.56,139.06,427600.0,138.96,139.15,138.56,139.06,427600.0
2024-11-14 12:40:00,139.07,139.31,138.86,138.93,370765.0,139.07,139.31,138.86,138.93,370765.0
2024-11-14 12:50:00,138.9,139.74,138.87,139.66,370268.0,138.9,139.74,138.87,139.66,370268.0
2024-11-14 13:00:00,139.66,140.29,139.55,140.22,545588.0,139.66,140.29,139.55,140.22,545588.0
2024-11-14 13:10:00,140.22,140.4,140.04,140.12,375373.0,140.22,140.4,140.04,140.12,375373.0
2024-11-14 13:20:00,140.13,140.34,140.04,140.11,252637.0,140.13,140.34,140.04,140.11,252637.0
2024-11-14 13:30:00,140.11,140.11,139.65,139.71,286955.0,140.11,140.11,139.65,139.71,286955.0
2024-11-14 13:40:00,139.7,139.81,139.4,139.52,282999.0,139.7,139.81,139.4,139.52,282999.0
2024-11-14 13:50:00,139.53,139.61,139.1,139.12,332155.0,139.53,139.61,139.1,139.12,332155.0
2024-11-14 14:00:00,139.11,139.75,139.11,139.72,395911.0,139.11,139.75,139.11,139.72,395911.0
2024-11-14 14:10:00,139.72,139.87,139.65,139.73,308321.0,139.72,139.87,139.65,139.73,308321.0
2024-11-14 14:20:00,139.73,139.87,139.6,139.84,286482.0,139.73,139.87,139.6,139.84,286482.0
2024-11-14 14:30:00,139.83,139.91,139.65,139.75,281089.0,139.83,139.91,139.65,139.75,281089.0
2024-11-14 14:40:00,139.75,139.84,139.63,139.64,223935.0,139.75,139.84,139.63,139.64,223935.0
2024-11-14 14:50:00,139.64,140.07,139.64,139.73,343293.0,139.64,140.07,139.64,139.73,343293.0
2024-11-14 15:00:00,139.75,139.75,139.0,139.12,474860.0,139.75,139.75,139.0,139.12,474860.0
2024-11-14 15:10:00,139.13,139.4,138.83,139.29,415797.0,139.13,139.4,138.83,139.29,415797.0
2024-11-14 15:20:00,139.31,139.45,139.02,139.31,447791.0,139.31,139.45,139.02,139.31,447791.0
2024-11-14 15:30:00,139.31,139.38,138.83,139.12,440448.0,139.31,139.38,138.83,139.12,440448.0
2024-11-14 15:40:00,139.13,139.24,138.8,139.05,501935.0,139.13,139.24,138.8,139.05,501935.0
2024-11-14 15:50:00,139.05,139.32,138.65,138.87,1331613.0,139.05,139.32,138.65,138.87,1331613.0
2024-11-15 09:30:00,136.49,137.0,135.46,135.84,2548678.0,136.49,137.0,135.46,135.84,2548678.0
2024-11-15 09:40:00,135.83,137.06,135.67,136.96,1214813.0,135.83,137.06,135.67,136.96,1214813.0
2024-11-15 09:50:00,136.96,137.35,136.3,136.34,1156785.0,136.96,137.35,136.3,136.34,1156785.0
2024-11-15 10:00:00,136.31,137.07,136.26,136.62,801196.0,136.31,137.07,136.26,136.62,801196.0
2024-11-15 10:10:00,136.63,136.74,135.81,135.83,912939.0,136.63,136.74,135.81,135.83,912939.0
2024-11-15 10:20:00,135.84,136.12,135.49,135.91,1070065.0,135.84,136.12,135.49,135.91,1070065.0
2024-11-15 10:30:00,135.9,136.32,135.77,135.92,720296.0,135.9,136.32,135.77,135.92,720296.0
2024-11-15 10:40:00,135.94,136.08,135.62,135.72,627463.0,135.94,136.08,135.62,135.72,627463.0
2024-11-15 10:50:00,135.76,136.32,135.51,135.86,800505.0,135.76,136.32,135.51,135.86,800505.0
2024-11-15 11:00:00,135.86,135.97,135.52,135.58,519956.0,135.86,135.97,135.52,135.58,519956.0
2024-11-15 11:10:00,135.6,135.73,135.5,135.66,626316.0,135.6,135.73,135.5,135.66,626316.0
2024-11-15 11:20:00,135.67,135.7,135.35,135.45,575017.0,135.67,135.7,135.35,135.45,575017.0
2024-11-15 11:30:00,135.46,135.55,134.9,135.28,763836.0,135.46,135.55,134.9,135.28,763836.0
2024-11-15 11:40:00,135.28,135.4,134.95,135.39,538560.0,135.28,135.4,134.95,135.39,538560.0
2024-11-15 11:50:00,135.38,135.41,134.82,134.94,510137.0,135.38,135.41,134.82,134.94,510137.0
2024-11-15 12:00:00,134.93,135.16,134.68,135.01,679363.0,134.93,135.16,134.68,135.01,679363.0
2024-11-15 12:10:00,135.01,135.55,134.98,135.54,399390.0,135.01,135.55,134.98,135.54,399390.0
2024-11-15 12:20:00,135.55,135.87,135.36,135.84,437177.0,135.55,135.87,135.36,135.84,437177.0
2024-11-15 12:30:00,135.84,136.03,135.73,135.97,398107.0,135.84,136.03,135.73,135.97,398107.0
2024-11-15 12:40:00,135.98,136.13,135.71,135.77,408979.0,135.98,136.13,135.71,135.77,408979.0
2024-11-15 12:50:00,135.78,135.78,135.31,135.58,409304.0,135.78,135.78,135.31,135.58,409304.0
2024-11-15 13:00:00,135.55,135.67,135.42,135.63,259890.0,135.55,135.67,135.42,135.63,259890.0
2024-11-15 13:10:00,135.63,135.64,135.31,135.37,247482.0,135.63,135.64,135.31,135.37,247482.0
2024-11-15 13:20:00,135.38,135.49,135.15,135.43,299599.0,135.38,135.49,135.15,135.43,299599.0
2024-11-15 13:30:00,135.42,135.46,135.24,135.33,230079.0,135.42,135.46,135.24,135.33,230079.0
2024-11-15 13:40:00,135.34,135.35,134.8,134.81,458174.0,135.34,135.35,134.8,134.81,458174.0
2024-11-15 13:50:00,134.82,134.93,134.7,134.75,411513.0,134.82,134.93,134.7,134.75,411513.0
2024-11-15 14:00:00,134.75,135.0,134.74,134.77,376316.0,134.75,135.0,134.74,134.77,376316.0
2024-11-15 14:10:00,134.79,134.8,134.26,134.34,790757.0,134.79,134.8,134.26,134.34,790757.0
2024-11-15 14:20:00,134.34,134.46,133.91,133.97,807853.0,134.34,134.46,133.91,133.97,807853.0
2024-11-15 14:30:00,133.97,134.12,133.65,133.75,918156.0,133.97,134.12,133.65,133.75,918156.0
2024-11-15 14:40:00,133.75,134.13,133.74,133.92,812267.0,133.75,134.13,133.74,133.92,812267.0
2024-11-15 14:50:00,133.91,134.19,133.68,134.17,738075.0,133.91,134.19,133.68,134.17,738075.0
2024-11-15 15:00:00,134.19,134.51,134.11,134.17,465007.0,134.19,134.51,134.11,134.17,465007.0
2024-11-15 15:10:00,134.19,134.58,134.14,134.45,465168.0,134.19,134.58,134.14,134.45,465168.0
2024-11-15 15:20:00,134.44,134.7,134.39,134.61,586701.0,134.44,134.7,134.39,134.61,586701.0
2024-11-15 15:30:00,134.59,134.74,134.22,134.36,728640.0,134.59,134.74,134.22,134.36,728640.0
2024-11-15 15:40:00,134.36,134.46,133.98,134.35,668279.0,134.36,134.46,133.98,134.35,668279.0
2024-11-15 15:50:00,134.35,135.04,134.21,134.96,1497311.0,134.35,135.04,134.21,134.96,1497311.0
2024-11-18 09:30:00,138.36,140.08,137.21,139.96,3727200.0,138.36,140.08,137.21,139.96,3727200.0
2024-11-18 09:40:00,139.94,140.09,138.3,138.69,1487618.0,139.94,140.09,138.3,138.69,1487618.0
2024-11-18 09:50:00,138.72,139.12,138.02,139.05,1466134.0,138.72,139.12,138.02,139.05,1466134.0
2024-11-18 10:00:00,139.05,140.36,138.85,139.81,1747847.0,139.05,140.36,138.85,139.81,1747847.0
2024-11-18 10:10:00,139.81,139.83,139.01,139.43,889136.0,139.81,139.83,139.01,139.43,889136.0
2024-11-18 10:20:00,139.45,140.04,139.31,139.97,793072.0,139.45,140.04,139.31,139.97,793072.0
2024-11-18 10:30:00,139.97,140.19,139.67,139.69,644521.0,139.97,140.19,139.67,139.69,644521.0
2024-11-18 10:40:00,139.69,139.94,139.56,139.68,507621.0,139.69,139.94,139.56,139.68,507621.0
2024-11-18 10:50:00,139.66,139.96,139.43,139.95,447518.0,139.66,139.96,139.43,139.95,447518.0
2024-11-18 11:00:00,139.96,140.4,139.77,139.97,612374.0,139.96,140.4,139.77,139.97,612374.0
2024-11-18 11:10:00,139.97,140.2,139.81,140.0,454330.0,139.97,140.2,139.81,140.0,454330.0
2024-11-18 11:20:00,140.0,140.36,139.95,140.03,622362.0,140.0,140.36,139.95,140.03,622362.0
2024-11-18 11:30:00,140.04,140.14,139.68,139.99,431157.0,140.04,140.14,139.68,139.99,431157.0
2024-11-18 11:40:00,139.98,140.08,139.41,139.46,336390.0,139.98,140.08,139.41,139.46,336390.0
2024-11-18 11:50:00,139.46,139.57,139.13,139.31,315477.0,139.46,139.57,139.13,139.31,315477.0
2024-11-18 12:00:00,139.32,139.53,138.99,139.18,364936.0,139.32,139.53,138.99,139.18,364936.0
2024-11-18 12:10:00,139.15,139.44,139.07,139.4,270341.0,139.15,139.44,139.07,139.4,270341.0
2024-11-18 12:20:00,139.39,139.88,139.36,139.7,299533.0,139.39,139.88,139.36,139.7,299533.0
2024-11-18 12:30:00,139.68,139.91,139.48,139.89,300358.0,139.68,139.91,139.48,139.89,300358.0
2024-11-18 12:40:00,139.89,139.89,139.46,139.53,411450.0,139.89,139.89,139.46,139.53,411450.0
2024-11-18 12:50:00,139.53,140.1,139.47,140.1,348882.0,139.53,140.1,139.47,140.1,348882.0
2024-11-18 13:00:00,140.09,140.58,139.97,140.47,714672.0,140.09,140.58,139.97,140.47,714672.0
2024-11-18 13:10:00,140.47,140.49,140.16,140.32,246462.0,140.47,140.49,140.16,140.32,246462.0
2024-11-18 13:20:00,140.31,140.68,140.21,140.58,286788.0,140.31,140.68,140.21,140.58,286788.0
2024-11-18 13:30:00,140.59,140.9,140.21,140.6,443938.0,140.59,140.9,140.21,140.6,443938.0
2024-11-18 13:40:00,140.57,140.6,139.94,140.08,407379.0,140.57,140.6,139.94,140.08,407379.0
2024-11-18 13:50:00,140.06,140.53,140.01,140.5,282509.0,140.06,140.53,140.01,140.5,282509.0
2024-11-18 14:00:00,140.51,140.53,140.15,140.2,209511.0,140.51,140.53,140.15,140.2,209511.0
2024-11-18 14:10:00,140.19,140.19,139.71,139.8,278553.0,140.19,140.19,139.71,139.8,278553.0
2024-11-18 14:20:00,139.78,139.83,139.47,139.55,291378.0,139.78,139.83,139.47,139.55,291378.0
2024-11-18 14:30:00,139.55,139.88,139.45,139.84,266307.0,139.55,139.88,139.45,139.84,266307.0
2024-11-18 14:40:00,139.84,139.94,139.68,139.81,242682.0,139.84,139.94,139.68,139.81,242682.0
2024-11-18 14:50:00,139.8,140.03,139.77,139.91,249516.0,139.8,140.03,139.77,139.91,249516.0
2024-11-18 15:00:00,139.9,139.94,139.73,139.75,171375.0,139.9,139.94,139.73,139.75,171375.0
2024-11-18 15:10:00,139.75,139.92,139.58,139.9,274055.0,139.75,139.92,139.58,139.9,274055.0
2024-11-18 15:20:00,139.9,139.96,139.7,139.84,241656.0,139.9,139.96,139.7,139.84,241656.0
2024-11-18 15:30:00,139.83,139.83,139.41,139.56,326214.0,139.83,139.83,139.41,139.56,326214.0
2024-11-18 15:40:00,139.54,139.63,139.36,139.53,384462.0,139.54,139.63,139.36,139.53,384462.0
2024-11-18 15:50:00,139.52,139.52,138.63,138.98,1548084.0,139.52,139.52,138.63,138.98,1548084.0
2024-11-19 09:30:00,137.4,138.58,137.14,138.15,1221823.0,137.4,138.58,137.14,138.15,1221823.0
2024-11-19 09:40:00,138.11,138.74,138.05,138.43,779713.0,138.11,138.74,138.05,138.43,779713.0
2024-11-19 09:50:00,138.41,138.75,137.8,138.41,634494.0,138.41,138.75,137.8,138.41,634494.0
2024-11-19 10:00:00,138.38,138.48,137.96,138.45,390282.0,138.38,138.48,137.96,138.45,390282.0
2024-11-19 10:10:00,138.43,138.63,138.03,138.38,468579.0,138.43,138.63,138.03,138.38,468579.0
2024-11-19 10:20:00,138.35,138.64,138.06,138.59,364614.0,138.35,138.64,138.06,138.59,364614.0
2024-11-19 10:30:00,138.58,138.8,138.21,138.61,707877.0,138.58,138.8,138.21,138.61,707877.0
2024-11-19 10:40:00,138.61,138.63,137.81,138.13,627500.0,138.61,138.63,137.81,138.13,627500.0
2024-11-19 10:50:00,138.13,138.57,138.1,138.29,382069.0,138.13,138.57,138.1,138.29,382069.0
2024-11-19 11:00:00,138.27,138.43,138.01,138.1,385521.0,138.27,138.43,138.01,138.1,385521.0
2024-11-19 11:10:00,138.11,138.47,138.1,138.41,251134.0,138.11,138.47,138.1,138.41,251134.0
2024-11-19 11:20:00,138.41,138.57,138.1,138.53,286465.0,138.41,138.57,138.1,138.53,286465.0
2024-11-19 11:30:00,138.52,138.56,137.98,138.0,358444.0,138.52,138.56,137.98,138.0,358444.0
2024-11-19 11:40:00,138.03,138.4,137.85,138.34,404192.0,138.03,138.4,137.85,138.34,404192.0
2024-11-19 11:50:00,138.33,138.48,138.12,138.28,218863.0,138.33,138.48,138.12,138.28,218863.0
2024-11-19 12:00:00,138.28,138.53,138.17,138.51,204959.0,138.28,138.53,138.17,138.51,204959.0
2024-11-19 12:10:00,138.53,138.53,138.27,138.44,143860.0,138.53,138.53,138.27,138.44,143860.0
2024-11-19 12:20:00,138.44,138.52,138.05,138.38,253713.0,138.44,138.52,138.05,138.38,253713.0
2024-11-19 12:30:00,138.37,138.58,138.24,138.45,237752.0,138.37,138.58,138.24,138.45,237752.0
2024-11-19 12:40:00,138.44,138.47,138.09,138.1,310720.0,138.44,138.47,138.09,138.1,310720.0
2024-11-19 12:50:00,138.1,138.38,138.04,138.38,175972.0,138.1,138.38,138.04,138.38,175972.0
2024-11-19 13:00:00,138.39,138.58,138.25,138.56,220366.0,138.39,138.58,138.25,138.56,220366.0
2024-11-19 13:10:00,138.56,138.68,138.34,138.41,197217.0,138.56,138.68,138.34,138.41,197217.0
2024-11-19 13:20:00,138.41,138.7,138.35,138.68,199842.0,138.41,138.7,138.35,138.68,199842.0
2024-11-19 13:30:00,138.68,139.29,138.56,139.27,440882.0,138.68,139.29,138.56,139.27,440882.0
2024-11-19 13:40:00,139.26,139.64,139.13,139.62,537242.0,139.26,139.64,139.13,139.62,537242.0
2024-11-19 13:50:00,139.62,139.75,139.44,139.66,358913.0,139.62,139.75,139.44,139.66,358913.0
2024-11-19 14:00:00,139.64,139.72,139.46,139.5,268833.0,139.64,139.72,139.46,139.5,268833.0
2024-11-19 14:10:00,139.5,139.59,139.22,139.34,259172.0,139.5,139.59,139.22,139.34,259172.0
2024-11-19 14:20:00,139.33,139.46,138.82,138.84,280983.0,139.33,139.46,138.82,138.84,280983.0
2024-11-19 14:30:00,138.84,138.98,138.71,138.92,329286.0,138.84,138.98,138.71,138.92,329286.0
2024-11-19 14:40:00,138.91,139.01,138.7,138.88,260869.0,138.91,139.01,138.7,138.88,260869.0
2024-11-19 14:50:00,138.87,139.07,138.87,138.92,218948.0,138.87,139.07,138.87,138.92,218948.0
2024-11-19 15:00:00,138.93,139.07,138.81,138.95,212106.0,138.93,139.07,138.81,138.95,212106.0
2024-11-19 15:10:00,138.96,139.1,138.87,139.06,238758.0,138.96,139.1,138.87,139.06,238758.0
2024-11-19 15:20:00,139.06,139.17,138.95,139.14,287117.0,139.06,139.17,138.95,139.14,287117.0
2024-11-19 15:30:00,139.13,139.22,139.05,139.1,296243.0,139.13,139.22,139.05,139.1,296243.0
2024-11-19 15:40:00,139.1,139.38,139.08,139.31,353328.0,139.1,139.38,139.08,139.31,353328.0
2024-11-19 15:50:00,139.3,139.47,139.05,139.4,975793.0,139.3,139.47,139.05,139.4,975793.0
2024-11-20 09:30:00,138.96,140.77,137.06,137.15,1335482.0,138.96,140.77,137.06,137.15,1335482.0
2024-11-20 09:40:00,137.18,138.18,137.15,137.78,786668.0,137.18,138.18,137.15,137.78,786668.0
2024-11-20 09:50:00,137.78,138.44,137.73,137.96,494371.0,137.78,138.44,137.73,137.96,494371.0
2024-11-20 10:00:00,138.02,138.56,137.8,137.95,501972.0,138.02,138.56,137.8,137.95,501972.0
2024-11-20 10:10:00,137.95,138.0,137.38,137.62,525099.0,137.95,138.0,137.38,137.62,525099.0
2024-11-20 10:20:00,137.63,137.91,137.28,137.76,341819.0,137.63,137.91,137.28,137.76,341819.0
2024-11-20 10:30:00,137.76,138.18,137.6,137.86,422944.0,137.76,138.18,137.6,137.86,422944.0
2024-11-20 10:40:00,137.85,138.32,137.75,138.31,362782.0,137.85,138.32,137.75,138.31,362782.0
2024-11-20 10:50:00,138.3,138.35,137.72,138.01,374424.0,138.3,138.35,137.72,138.01,374424.0
2024-11-20 11:00:00,138.0,138.28,137.48,137.84,321783.0,138.0,138.28,137.48,137.84,321783.0
2024-11-20 11:10:00,137.82,137.89,136.84,137.1,577482.0,137.82,137.89,136.84,137.1,577482.0
2024-11-20 11:20:00,137.1,137.19,136.67,136.71,470777.0,137.1,137.19,136.67,136.71,470777.0
2024-11-20 11:30:00,136.71,137.17,136.35,137.09,447205.0,136.71,137.17,136.35,137.09,447205.0
2024-11-20 11:40:00,137.05,137.79,137.05,137.7,429820.0,137.05,137.79,137.05,137.7,429820.0
2024-11-20 11:50:00,137.69,138.04,137.66,137.85,284257.0,137.69,138.04,137.66,137.85,284257.0
2024-11-20 12:00:00,137.85,137.99,137.31,137.33,231130.0,137.85,137.99,137.31,137.33,231130.0
2024-11-20 12:10:00,137.34,137.38,136.78,136.81,301807.0,137.34,137.38,136.78,136.81,301807.0
2024-11-20 12:20:00,136.82,137.05,136.58,137.02,354046.0,136.82,137.05,136.58,137.02,354046.0
2024-11-20 12:30:00,137.03,137.24,136.95,137.15,259419.0,137.03,137.24,136.95,137.15,259419.0
2024-11-20 12:40:00,137.17,137.17,136.85,137.02,201631.0,137.17,137.17,136.85,137.02,201631.0
2024-11-20 12:50:00,137.02,137.05,136.56,136.63,277746.0,137.02,137.05,136.56,136.63,277746.0
2024-11-20 13:00:00,136.67,136.8,136.24,136.3,454949.0,136.67,136.8,136.24,136.3,454949.0
2024-11-20 13:10:00,136.31,136.53,135.91,135.95,527673.0,136.31,136.53,135.91,135.95,527673.0
2024-11-20 13:20:00,135.95,136.29,135.84,136.18,411818.0,135.95,136.29,135.84,136.18,411818.0
2024-11-20 13:30:00,136.17,136.18,135.7,135.75,432599.0,136.17,136.18,135.7,135.75,432599.0
2024-11-20 13:40:00,135.75,135.92,135.58,135.92,412219.0,135.75,135.92,135.58,135.92,412219.0
2024-11-20 13:50:00,135.92,136.04,135.7,135.86,324492.0,135.92,136.04,135.7,135.86,324492.0
2024-11-20 14:00:00,135.88,135.88,135.5,135.57,378106.0,135.88,135.88,135.5,135.57,378106.0
2024-11-20 14:10:00,135.57,135.79,135.48,135.71,256664.0,135.57,135.79,135.48,135.71,256664.0
2024-11-20 14:20:00,135.72,135.8,135.53,135.73,214243.0,135.72,135.8,135.53,135.73,214243.0
2024-11-20 14:30:00,135.73,136.01,135.68,135.96,339147.0,135.73,136.01,135.68,135.96,339147.0
2024-11-20 14:40:00,135.96,136.48,135.93,136.37,479168.0,135.96,136.48,135.93,136.37,479168.0
2024-11-20 14:50:00,136.36,136.37,135.79,135.85,425303.0,136.36,136.37,135.79,135.85,425303.0
2024-11-20 15:00:00,135.84,135.94,135.68,135.84,357783.0,135.84,135.94,135.68,135.84,357783.0
2024-11-20 15:10:00,135.84,136.07,135.75,135.94,296924.0,135.84,136.07,135.75,135.94,296924.0
2024-11-20 15:20:00,135.96,136.34,135.94,136.32,382178.0,135.96,136.34,135.94,136.32,382178.0
2024-11-20 15:30:00,136.34,137.33,136.33,137.28,687930.0,136.34,137.33,136.33,137.28,687930.0
2024-11-20 15:40:00,137.28,137.35,136.98,137.3,533199.0,137.28,137.35,136.98,137.3,533199.0
2024-11-20 15:50:00,137.31,137.72,137.26,137.59,1168295.0,137.31,137.72,137.26,137.59,1168295.0
2024-11-21 09:30:00,138.87,140.28,136.84,136.94,2082823.0,138.87,140.28,136.84,136.94,2082823.0
2024-11-21 09:40:00,136.99,138.03,136.72,137.9,1059166.0,136.99,138.03,136.72,137.9,1059166.0
2024-11-21 09:50:00,137.92,138.12,137.03,137.11,747874.0,137.92,138.12,137.03,137.11,747874.0
2024-11-21 10:00:00,137.1,137.14,136.17,136.58,817980.0,137.1,137.14,136.17,136.58,817980.0
2024-11-21 10:10:00,136.6,137.16,136.29,136.97,567827.0,136.6,137.16,136.29,136.97,567827.0
2024-11-21 10:20:00,136.96,137.18,135.26,135.3,821214.0,136.96,137.18,135.26,135.3,821214.0
2024-11-21 10:30:00,135.29,135.45,134.93,135.28,783791.0,135.29,135.45,134.93,135.28,783791.0
2024-11-21 10:40:00,135.25,136.04,135.0,135.96,514312.0,135.25,136.04,135.0,135.96,514312.0
2024-11-21 10:50:00,135.95,136.69,135.8,136.68,527165.0,135.95,136.69,135.8,136.68,527165.0
2024-11-21 11:00:00,136.69,137.06,136.55,136.65,707879.0,136.69,137.06,136.55,136.65,707879.0
2024-11-21 11:10:00,136.66,136.95,136.36,136.42,427343.0,136.66,136.95,136.36,136.42,427343.0
2024-11-21 11:20:00,136.42,137.21,136.3,137.2,482184.0,136.42,137.21,136.3,137.2,482184.0
2024-11-21 11:30:00,137.2,137.27,136.66,136.78,626978.0,137.2,137.27,136.66,136.78,626978.0
2024-11-21 11:40:00,136.79,137.19,136.52,136.84,467746.0,136.79,137.19,136.52,136.84,467746.0
2024-11-21 11:50:00,136.84,136.93,136.55,136.9,314959.0,136.84,136.93,136.55,136.9,314959.0
2024-11-21 12:00:00,136.91,137.28,136.65,137.25,363510.0,136.91,137.28,136.65,137.25,363510.0
2024-11-21 12:10:00,137.26,137.31,136.8,137.04,327382.0,137.26,137.31,136.8,137.04,327382.0
2024-11-21 12:20:00,137.05,137.64,136.99,137.48,366734.0,137.05,137.64,136.99,137.48,366734.0
2024-11-21 12:30:00,137.49,137.6,137.39,137.47,245941.0,137.49,137.6,137.39,137.47,245941.0
2024-11-21 12:40:00,137.47,137.75,137.4,137.54,323721.0,137.47,137.75,137.4,137.54,323721.0
2024-11-21 12:50:00,137.55,137.75,137.46,137.67,234680.0,137.55,137.75,137.46,137.67,234680.0
2024-11-21 13:00:00,137.67,137.97,137.56,137.94,271138.0,137.67,137.97,137.56,137.94,271138.0
2024-11-21 13:10:00,137.94,138.13,137.5,137.57,288422.0,137.94,138.13,137.5,137.57,288422.0
2024-11-21 13:20:00,137.57,137.8,137.45,137.78,192675.0,137.57,137.8,137.45,137.78,192675.0
2024-11-21 13:30:00,137.78,137.9,137.54,137.64,232655.0,137.78,137.9,137.54,137.64,232655.0
2024-11-21 13:40:00,137.63,137.67,137.45,137.53,203718.0,137.63,137.67,137.45,137.53,203718.0
2024-11-21 13:50:00,137.53,137.85,137.44,137.8,297856.0,137.53,137.85,137.44,137.8,297856.0
2024-11-21 14:00:00,137.81,137.92,137.1,137.1,381745.0,137.81,137.92,137.1,137.1,381745.0
2024-11-21 14:10:00,137.1,137.33,136.95,137.0,284364.0,137.1,137.33,136.95,137.0,284364.0
2024-11-21 14:20:00,137.01,137.37,136.96,137.19,239686.0,137.01,137.37,136.96,137.19,239686.0
2024-11-21 14:30:00,137.19,137.47,136.94,137.45,227244.0,137.19,137.47,136.94,137.45,227244.0
2024-11-21 14:40:00,137.45,137.45,137.11,137.22,236595.0,137.45,137.45,137.11,137.22,236595.0
2024-11-21 14:50:00,137.22,137.32,137.05,137.31,210951.0,137.22,137.32,137.05,137.31,210951.0
2024-11-21 15:00:00,137.3,137.76,137.25,137.74,323281.0,137.3,137.76,137.25,137.74,323281.0
2024-11-21 15:10:00,137.74,137.88,137.7,137.71,299061.0,137.74,137.88,137.7,137.71,299061.0
2024-11-21 15:20:00,137.71,137.78,137.44,137.76,299105.0,137.71,137.78,137.44,137.76,299105.0
2024-11-21 15:30:00,137.76,137.98,137.47,137.6,384691.0,137.76,137.98,137.47,137.6,384691.0
2024-11-21 15:40:00,137.6,137.72,137.35,137.44,366951.0,137.6,137.72,137.35,137.44,366951.0
2024-11-21 15:50:00,137.42,137.58,137.05,137.49,1106290.0,137.42,137.58,137.05,137.49,1106290.0
2024-11-22 09:30:00,137.35,138.88,137.23,138.67,1217109.0,137.35,138.88,137.23,138.67,1217109.0
2024-11-22 09:40:00,138.67,138.86,137.95,138.66,692232.0,138.67,138.86,137.95,138.66,692232.0
2024-11-22 09:50:00,138.68,139.13,138.23,138.65,821315.0,138.68,139.13,138.23,138.65,821315.0
2024-11-22 10:00:00,138.65,139.08,137.83,137.9,760632.0,138.65,139.08,137.83,137.9,760632.0
2024-11-22 10:10:00,137.9,138.0,137.23,137.44,751902.0,137.9,138.0,137.23,137.44,751902.0
2024-11-22 10:20:00,137.42,137.95,137.19,137.47,522738.0,137.42,137.95,137.19,137.47,522738.0
2024-11-22 10:30:00,137.47,138.39,137.43,138.38,400066.0,137.47,138.39,137.43,138.38,400066.0
2024-11-22 10:40:00,138.39,138.92,138.34,138.59,886257.0,138.39,138.92,138.34,138.59,886257.0
2024-11-22 10:50:00,138.6,139.01,138.39,138.66,467288.0,138.6,139.01,138.39,138.66,467288.0
2024-11-22 11:00:00,138.64,138.76,138.21,138.23,294128.0,138.64,138.76,138.21,138.23,294128.0
2024-11-22 11:10:00,138.21,138.49,137.53,137.53,383963.0,138.21,138.49,137.53,137.53,383963.0
2024-11-22 11:20:00,137.54,137.83,137.26,137.46,408628.0,137.54,137.83,137.26,137.46,408628.0
2024-11-22 11:30:00,137.48,137.78,137.04,137.77,387190.0,137.48,137.78,137.04,137.77,387190.0
2024-11-22 11:40:00,137.75,137.77,137.4,137.63,299561.0,137.75,137.77,137.4,137.63,299561.0
2024-11-22 11:50:00,137.65,138.08,137.56,137.82,308944.0,137.65,138.08,137.56,137.82,308944.0
2024-11-22 12:00:00,137.83,137.93,137.59,137.71,202281.0,137.83,137.93,137.59,137.71,202281.0
2024-11-22 12:10:00,137.71,138.04,137.61,137.62,226460.0,137.71,138.04,137.61,137.62,226460.0
2024-11-22 12:20:00,137.62,138.0,137.6,137.97,154518.0,137.62,138.0,137.6,137.97,154518.0
2024-11-22 12:30:00,137.99,138.04,137.51,137.55,218685.0,137.99,138.04,137.51,137.55,218685.0
2024-11-22 12:40:00,137.56,137.78,137.52,137.74,143326.0,137.56,137.78,137.52,137.74,143326.0
2024-11-22 12:50:00,137.74,138.26,137.71,138.16,272982.0,137.74,138.26,137.71,138.16,272982.0
2024-11-22 13:00:00,138.14,138.27,137.9,138.12,205568.0,138.14,138.27,137.9,138.12,205568.0
2024-11-22 13:10:00,138.12,138.34,138.07,138.25,176808.0,138.12,138.34,138.07,138.25,176808.0
2024-11-22 13:20:00,138.25,138.5,138.09,138.13,205094.0,138.25,138.5,138.09,138.13,205094.0
2024-11-22 13:30:00,138.12,138.45,138.07,138.24,258174.0,138.12,138.45,138.07,138.24,258174.0
2024-11-22 13:40:00,138.22,138.34,138.06,138.28,300040.0,138.22,138.34,138.06,138.28,300040.0
2024-11-22 13:50:00,138.27,138.6,137.98,138.57,461007.0,138.27,138.6,137.98,138.57,461007.0
2024-11-22 14:00:00,138.56,138.56,138.21,138.25,244276.0,138.56,138.56,138.21,138.25,244276.0
2024-11-22 14:10:00,138.26,138.3,137.76,137.94,282369.0,138.26,138.3,137.76,137.94,282369.0
2024-11-22 14:20:00,137.96,138.29,137.92,138.26,203834.0,137.96,138.29,137.92,138.26,203834.0
2024-11-22 14:30:00,138.26,138.3,138.09,138.13,161858.0,138.26,138.3,138.09,138.13,161858.0
2024-11-22 14:40:00,138.13,138.14,137.96,138.05,172638.0,138.13,138.14,137.96,138.05,172638.0
2024-11-22 14:50:00,138.05,138.25,138.02,138.2,180950.0,138.05,138.25,138.02,138.2,180950.0
2024-11-22 15:00:00,138.18,138.2,137.86,138.05,256235.0,138.18,138.2,137.86,138.05,256235.0
2024-11-22 15:10:00,138.06,138.09,137.92,137.93,196418.0,138.06,138.09,137.92,137.93,196418.0
2024-11-22 15:20:00,137.93,138.14,137.9,138.11,242581.0,137.93,138.14,137.9,138.11,242581.0
2024-11-22 15:30:00,138.1,138.12,137.9,137.97,217441.0,138.1,138.12,137.9,137.97,217441.0
2024-11-22 15:40:00,137.98,138.18,137.96,138.13,265448.0,137.98,138.18,137.96,138.13,265448.0
2024-11-22 15:50:00,138.12,138.5,138.01,138.35,812148.0,138.12,138.5,138.01,138.35,812148.0
2024-11-25 09:30:00,140.49,141.48,139.65,141.44,2062195.0,140.49,141.48,139.65,141.44,2062195.0
2024-11-25 09:40:00,141.44,142.1,140.84,140.84,1433797.0,141.44,142.1,140.84,140.84,1433797.0
2024-11-25 09:50:00,140.87,141.19,139.05,139.64,1236972.0,140.87,141.19,139.05,139.64,1236972.0
2024-11-25 10:00:00,139.68,140.43,139.1,140.13,778750.0,139.68,140.43,139.1,140.13,778750.0
2024-11-25 10:10:00,140.09,140.1,139.22,139.76,655695.0,140.09,140.1,139.22,139.76,655695.0
2024-11-25 10:20:00,139.76,140.44,139.73,140.37,719986.0,139.76,140.44,139.73,140.37,719986.0
2024-11-25 10:30:00,140.37,140.6,139.69,140.13,642658.0,140.37,140.6,139.69,140.13,642658.0
2024-11-25 10:40:00,140.15,140.99,140.13,140.94,608571.0,140.15,140.99,140.13,140.94,608571.0
2024-11-25 10:50:00,140.94,141.16,140.68,140.98,557208.0,140.94,141.16,140.68,140.98,557208.0
2024-11-25 11:00:00,140.97,141.4,140.91,141.04,536313.0,140.97,141.4,140.91,141.04,536313.0
2024-11-25 11:10:00,141.06,141.55,141.02,141.52,385272.0,141.06,141.55,141.02,141.52,385272.0
2024-11-25 11:20:00,141.5,142.05,141.49,141.93,783897.0,141.5,142.05,141.49,141.93,783897.0
2024-11-25 11:30:00,141.93,142.35,141.28,141.34,1062242.0,141.93,142.35,141.28,141.34,1062242.0
2024-11-25 11:40:00,141.32,141.43,140.84,141.11,550033.0,141.32,141.43,140.84,141.11,550033.0
2024-11-25 11:50:00,141.13,141.69,141.03,141.6,368277.0,141.13,141.69,141.03,141.6,368277.0
2024-11-25 12:00:00,141.62,141.78,141.15,141.63,378401.0,141.62,141.78,141.15,141.63,378401.0
2024-11-25 12:10:00,141.64,141.66,141.0,141.07,535687.0,141.64,141.66,141.0,141.07,535687.0
2024-11-25 12:20:00,141.06,141.09,140.53,140.72,408177.0,141.06,141.09,140.53,140.72,408177.0
2024-11-25 12:30:00,140.72,141.16,140.71,140.91,247046.0,140.72,141.16,140.71,140.91,247046.0
2024-11-25 12:40:00,140.9,141.03,140.24,140.54,350678.0,140.9,141.03,140.24,140.54,350678.0
2024-11-25 12:50:00,140.54,141.04,140.52,140.91,292244.0,140.54,141.04,140.52,140.91,292244.0
2024-11-25 13:00:00,140.91,141.12,140.77,140.81,228076.0,140.91,141.12,140.77,140.81,228076.0
2024-11-25 13:10:00,140.82,140.99,140.75,140.77,179728.0,140.82,140.99,140.75,140.77,179728.0
2024-11-25 13:20:00,140.76,141.0,140.64,140.84,261998.0,140.76,141.0,140.64,140.84,261998.0
2024-11-25 13:30:00,140.84,141.18,140.81,141.11,289786.0,140.84,141.18,140.81,141.11,289786.0
2024-11-25 13:40:00,141.15,141.18,140.81,140.86,186402.0,141.15,141.18,140.81,140.86,186402.0
2024-11-25 13:50:00,140.85,140.87,140.46,140.74,278378.0,140.85,140.87,140.46,140.74,278378.0
2024-11-25 14:00:00,140.74,140.98,140.61,140.93,192992.0,140.74,140.98,140.61,140.93,192992.0
2024-11-25 14:10:00,140.93,141.0,140.74,140.74,105240.0,140.93,141.0,140.74,140.74,105240.0
2024-11-25 14:20:00,140.75,140.88,140.44,140.87,205484.0,140.75,140.88,140.44,140.87,205484.0
2024-11-25 14:30:00,140.86,140.87,140.59,140.81,141905.0,140.86,140.87,140.59,140.81,141905.0
2024-11-25 14:40:00,140.8,141.01,140.69,140.88,224062.0,140.8,141.01,140.69,140.88,224062.0
2024-11-25 14:50:00,140.91,141.01,140.76,140.85,188557.0,140.91,141.01,140.76,140.85,188557.0
2024-11-25 15:00:00,140.85,140.98,140.7,140.95,187776.0,140.85,140.98,140.7,140.95,187776.0
2024-11-25 15:10:00,140.93,140.96,140.64,140.71,150740.0,140.93,140.96,140.64,140.71,150740.0
2024-11-25 15:20:00,140.72,140.99,140.66,140.97,199205.0,140.72,140.99,140.66,140.97,199205.0
2024-11-25 15:30:00,140.97,141.09,140.74,140.84,360742.0,140.97,141.09,140.74,140.84,360742.0
2024-11-25 15:40:00,140.84,141.14,140.84,141.0,313979.0,140.84,141.14,140.84,141.0,313979.0
2024-11-25 15:50:00,141.01,141.25,140.82,141.16,1247328.0,141.01,141.25,140.82,141.16,1247328.0
2024-11-26 09:30:00,142.55,142.8,139.93,140.0,2197707.0,142.55,142.8,139.93,140.0,2197707.0
2024-11-26 09:40:00,140.02,140.11,139.25,139.47,1213624.0,140.02,140.11,139.25,139.47,1213624.0
2024-11-26 09:50:00,139.49,139.72,138.37,138.63,1361998.0,139.49,139.72,138.37,138.63,1361998.0
2024-11-26 10:00:00,138.64,139.27,138.2,139.03,1067980.0,138.64,139.27,138.2,139.03,1067980.0
2024-11-26 10:10:00,139.01,139.38,138.29,138.39,839409.0,139.01,139.38,138.29,138.39,839409.0
2024-11-26 10:20:00,138.4,138.65,137.81,138.07,935009.0,138.4,138.65,137.81,138.07,935009.0
2024-11-26 10:30:00,138.09,138.57,137.96,138.49,565506.0,138.09,138.57,137.96,138.49,565506.0
2024-11-26 10:40:00,138.5,138.6,137.81,137.89,667769.0,138.5,138.6,137.81,137.89,667769.0
2024-11-26 10:50:00,137.89,138.03,137.52,137.53,654311.0,137.89,138.03,137.52,137.53,654311.0
2024-11-26 11:00:00,137.53,137.87,137.37,137.46,590962.0,137.53,137.87,137.37,137.46,590962.0
2024-11-26 11:10:00,137.46,137.57,136.94,137.03,862747.0,137.46,137.57,136.94,137.03,862747.0
2024-11-26 11:20:00,137.05,137.46,137.01,137.43,695132.0,137.05,137.46,137.01,137.43,695132.0
2024-11-26 11:30:00,137.42,137.45,136.75,137.09,787044.0,137.42,137.45,136.75,137.09,787044.0
2024-11-26 11:40:00,137.1,137.31,136.82,136.95,735898.0,137.1,137.31,136.82,136.95,735898.0
2024-11-26 11:50:00,136.97,137.38,136.96,137.34,454960.0,136.97,137.38,136.96,137.34,454960.0
2024-11-26 12:00:00,137.34,137.38,137.06,137.27,315765.0,137.34,137.38,137.06,137.27,315765.0
2024-11-26 12:10:00,137.29,137.58,137.15,137.17,471318.0,137.29,137.58,137.15,137.17,471318.0
2024-11-26 12:20:00,137.18,137.4,137.05,137.38,271509.0,137.18,137.4,137.05,137.38,271509.0
2024-11-26 12:30:00,137.39,137.54,137.28,137.44,247069.0,137.39,137.54,137.28,137.44,247069.0
2024-11-26 12:40:00,137.43,137.55,137.21,137.25,311319.0,137.43,137.55,137.21,137.25,311319.0
2024-11-26 12:50:00,137.25,137.31,137.14,137.2,283435.0,137.25,137.31,137.14,137.2,283435.0
2024-11-26 13:00:00,137.19,137.28,136.83,137.02,576419.0,137.19,137.28,136.83,137.02,576419.0
2024-11-26 13:10:00,137.03,137.35,137.02,137.08,331264.0,137.03,137.35,137.02,137.08,331264.0
2024-11-26 13:20:00,137.09,137.33,137.03,137.24,257721.0,137.09,137.33,137.03,137.24,257721.0
2024-11-26 13:30:00,137.24,137.49,137.16,137.41,308755.0,137.24,137.49,137.16,137.41,308755.0
2024-11-26 13:40:00,137.41,137.73,137.38,137.55,451066.0,137.41,137.73,137.38,137.55,451066.0
2024-11-26 13:50:00,137.54,137.57,137.4,137.47,234395.0,137.54,137.57,137.4,137.47,234395.0
2024-11-26 14:00:00,137.46,137.49,137.21,137.27,299410.0,137.46,137.49,137.21,137.27,299410.0
2024-11-26 14:10:00,137.27,137.46,136.91,136.93,351658.0,137.27,137.46,136.91,136.93,351658.0
2024-11-26 14:20:00,136.94,137.02,136.62,136.76,507195.0,136.94,137.02,136.62,136.76,507195.0
2024-11-26 14:30:00,136.75,137.06,136.66,137.0,305680.0,136.75,137.06,136.66,137.0,305680.0
2024-11-26 14:40:00,136.99,137.12,136.92,136.96,206281.0,136.99,137.12,136.92,136.96,206281.0
2024-11-26 14:50:00,136.97,137.11,136.88,136.97,263408.0,136.97,137.11,136.88,136.97,263408.0
2024-11-26 15:00:00,136.96,137.15,136.88,136.94,340927.0,136.96,137.15,136.88,136.94,340927.0
2024-11-26 15:10:00,136.94,137.22,136.83,137.14,411066.0,136.94,137.22,136.83,137.14,411066.0
2024-11-26 15:20:00,137.15,137.33,136.95,137.28,449912.0,137.15,137.33,136.95,137.28,449912.0
2024-11-26 15:30:00,137.28,137.39,137.17,137.34,437894.0,137.28,137.39,137.17,137.34,437894.0
2024-11-26 15:40:00,137.34,137.68,137.29,137.5,517550.0,137.34,137.68,137.29,137.5,517550.0
2024-11-26 15:50:00,137.5,137.78,137.34,137.7,1144926.0,137.5,137.78,137.34,137.7,1144926.0
2024-11-27 09:30:00,137.42,137.94,135.95,136.46,1376646.0,137.42,137.94,135.95,136.46,1376646.0
2024-11-27 09:40:00,136.48,136.82,136.15,136.46,624726.0,136.48,136.82,136.15,136.46,624726.0
2024-11-27 09:50:00,136.48,136.53,135.93,135.99,671959.0,136.48,136.53,135.93,135.99,671959.0
2024-11-27 10:00:00,135.99,136.09,135.26,135.28,888421.0,135.99,136.09,135.26,135.28,888421.0
2024-11-27 10:10:00,135.28,135.35,134.43,134.53,1019438.0,135.28,135.35,134.43,134.53,1019438.0
2024-11-27 10:20:00,134.53,134.69,134.26,134.3,760100.0,134.53,134.69,134.26,134.3,760100.0
2024-11-27 10:30:00,134.34,134.68,133.8,133.92,866203.0,134.34,134.68,133.8,133.92,866203.0
2024-11-27 10:40:00,133.92,134.29,133.77,133.88,576853.0,133.92,134.29,133.77,133.88,576853.0
2024-11-27 10:50:00,133.89,134.36,133.6,134.2,552558.0,133.89,134.36,133.6,134.2,552558.0
2024-11-27 11:00:00,134.19,134.2,133.66,133.96,517444.0,134.19,134.2,133.66,133.96,517444.0
2024-11-27 11:10:00,133.95,133.96,133.2,133.4,740655.0,133.95,133.96,133.2,133.4,740655.0
2024-11-27 11:20:00,133.4,133.47,132.97,133.43,813628.0,133.4,133.47,132.97,133.43,813628.0
2024-11-27 11:30:00,133.41,133.7,133.22,133.42,649021.0,133.41,133.7,133.22,133.42,649021.0
2024-11-27 11:40:00,133.42,133.56,133.03,133.1,404685.0,133.42,133.56,133.03,133.1,404685.0
2024-11-27 11:50:00,133.09,133.42,133.09,133.33,340051.0,133.09,133.42,133.09,133.33,340051.0
2024-11-27 12:00:00,133.33,133.47,133.11,133.29,384879.0,133.33,133.47,133.11,133.29,384879.0
2024-11-27 12:10:00,133.29,133.48,133.28,133.41,316728.0,133.29,133.48,133.28,133.41,316728.0
2024-11-27 12:20:00,133.42,133.58,133.31,133.54,236171.0,133.42,133.58,133.31,133.54,236171.0
2024-11-27 12:30:00,133.55,133.76,133.4,133.7,303100.0,133.55,133.76,133.4,133.7,303100.0
2024-11-27 12:40:00,133.72,134.01,133.61,134.0,311834.0,133.72,134.01,133.61,134.0,311834.0
2024-11-27 12:50:00,134.0,134.21,133.91,134.17,345705.0,134.0,134.21,133.91,134.17,345705.0
2024-11-27 13:00:00,134.15,134.42,133.94,134.4,377654.0,134.15,134.42,133.94,134.4,377654.0
2024-11-27 13:10:00,134.39,134.92,134.38,134.8,457583.0,134.39,134.92,134.38,134.8,457583.0
2024-11-27 13:20:00,134.82,134.82,134.49,134.73,318698.0,134.82,134.82,134.49,134.73,318698.0
2024-11-27 13:30:00,134.73,135.09,134.69,135.09,375128.0,134.73,135.09,134.69,135.09,375128.0
2024-11-27 13:40:00,135.09,135.15,134.76,134.94,281013.0,135.09,135.15,134.76,134.94,281013.0
2024-11-27 13:50:00,134.95,135.18,134.9,135.1,309490.0,134.95,135.18,134.9,135.1,309490.0
2024-11-27 14:00:00,135.09,135.44,135.08,135.21,496355.0,135.09,135.44,135.08,135.21,496355.0
2024-11-27 14:10:00,135.23,135.9,135.2,135.45,716064.0,135.23,135.9,135.2,135.45,716064.0
2024-11-27 14:20:00,135.46,135.66,135.33,135.43,333183.0,135.46,135.66,135.33,135.43,333183.0
2024-11-27 14:30:00,135.42,135.86,135.41,135.83,346792.0,135.42,135.86,135.41,135.83,346792.0
2024-11-27 14:40:00,135.83,136.03,135.77,135.99,376861.0,135.83,136.03,135.77,135.99,376861.0
2024-11-27 14:50:00,135.99,136.05,135.68,135.8,322310.0,135.99,136.05,135.68,135.8,322310.0
2024-11-27 15:00:00,135.79,136.14,135.75,136.09,372225.0,135.79,136.14,135.75,136.09,372225.0
2024-11-27 15:10:00,136.1,136.25,135.92,135.97,361968.0,136.1,136.25,135.92,135.97,361968.0
2024-11-27 15:20:00,135.95,136.0,135.75,135.99,336891.0,135.95,136.0,135.75,135.99,336891.0
2024-11-27 15:30:00,135.99,136.05,135.74,135.88,366185.0,135.99,136.05,135.74,135.88,366185.0
2024-11-27 15:40:00,135.88,135.96,135.61,135.87,399345.0,135.88,135.96,135.61,135.87,399345.0
2024-11-27 15:50:00,135.86,136.38,135.85,136.24,896411.0,135.86,136.38,135.85,136.24,896411.0
2024-11-29 09:30:00,136.24,137.21,135.78,136.88,1295663.0,136.24,137.21,135.78,136.88,1295663.0
2024-11-29 09:40:00,136.91,137.5,136.68,136.98,754163.0,136.91,137.5,136.68,136.98,754163.0
2024-11-29 09:50:00,136.98,138.35,136.93,138.31,947020.0,136.98,138.35,136.93,138.31,947020.0
2024-11-29 10:00:00,138.31,138.46,137.89,138.36,782807.0,138.31,138.46,137.89,138.36,782807.0
2024-11-29 10:10:00,138.35,138.59,138.08,138.38,666356.0,138.35,138.59,138.08,138.38,666356.0
2024-11-29 10:20:00,138.4,138.43,137.65,137.77,509301.0,138.4,138.43,137.65,137.77,509301.0
2024-11-29 10:30:00,137.8,138.29,137.65,137.76,438825.0,137.8,138.29,137.65,137.76,438825.0
2024-11-29 10:40:00,137.76,138.13,137.7,137.71,361488.0,137.76,138.13,137.7,137.71,361488.0
2024-11-29 10:50:00,137.72,138.08,137.6,137.8,261322.0,137.72,138.08,137.6,137.8,261322.0
2024-11-29 11:00:00,137.8,138.18,137.76,137.94,337499.0,137.8,138.18,137.76,137.94,337499.0
2024-11-29 11:10:00,137.95,138.21,137.78,137.85,353808.0,137.95,138.21,137.78,137.85,353808.0
2024-11-29 11:20:00,137.88,138.1,137.75,137.87,311073.0,137.88,138.1,137.75,137.87,311073.0
2024-11-29 11:30:00,137.87,137.96,137.15,137.37,482153.0,137.87,137.96,137.15,137.37,482153.0
2024-11-29 11:40:00,137.37,137.52,137.24,137.52,404605.0,137.37,137.52,137.24,137.52,404605.0
2024-11-29 11:50:00,137.5,137.56,137.25,137.38,252512.0,137.5,137.56,137.25,137.38,252512.0
2024-11-29 12:00:00,137.39,137.42,137.15,137.21,226300.0,137.39,137.42,137.15,137.21,226300.0
2024-11-29 12:10:00,137.22,138.08,137.16,137.97,419074.0,137.22,138.08,137.16,137.97,419074.0
2024-11-29 12:20:00,137.98,137.98,137.43,137.43,308816.0,137.98,137.98,137.43,137.43,308816.0
2024-11-29 12:30:00,137.44,137.63,137.4,137.63,276319.0,137.44,137.63,137.4,137.63,276319.0
2024-11-29 12:40:00,137.63,137.64,137.32,137.34,269707.0,137.63,137.64,137.32,137.34,269707.0
2024-11-29 12:50:00,137.35,137.6,137.05,137.2,694906.0,137.35,137.6,137.05,137.2,694906.0
2024-12-02 09:30:00,137.87,140.55,137.8,140.16,2206714.0,137.87,140.55,137.8,140.16,2206714.0
2024-12-02 09:40:00,140.15,140.35,139.0,140.35,1402417.0,140.15,140.35,139.0,140.35,1402417.0
2024-12-02 09:50:00,140.35,141.17,140.12,140.55,1325024.0,140.35,141.17,140.12,140.55,1325024.0
2024-12-02 10:00:00,140.6,141.08,140.41,141.07,757120.0,140.6,141.08,140.41,141.07,757120.0
2024-12-02 10:10:00,140.98,141.16,140.23,140.33,841796.0,140.98,141.16,140.23,140.33,841796.0
2024-12-02 10:20:00,140.33,141.01,140.3,140.94,568038.0,140.33,141.01,140.3,140.94,568038.0
2024-12-02 10:30:00,140.93,141.02,140.46,140.46,649819.0,140.93,141.02,140.46,140.46,649819.0
2024-12-02 10:40:00,140.49,140.55,140.03,140.19,566771.0,140.49,140.55,140.03,140.19,566771.0
2024-12-02 10:50:00,140.2,140.49,139.89,140.46,464381.0,140.2,140.49,139.89,140.46,464381.0
2024-12-02 11:00:00,140.46,141.47,140.45,141.45,797043.0,140.46,141.47,140.45,141.45,797043.0
2024-12-02 11:10:00,141.47,141.51,140.93,141.43,715093.0,141.47,141.51,140.93,141.43,715093.0
2024-12-02 11:20:00,141.42,141.42,141.09,141.3,332481.0,141.42,141.42,141.09,141.3,332481.0
2024-12-02 11:30:00,141.28,142.18,141.27,142.15,875224.0,141.28,142.18,141.27,142.15,875224.0
2024-12-02 11:40:00,142.13,142.82,142.06,142.67,1139287.0,142.13,142.82,142.06,142.67,1139287.0
2024-12-02 11:50:00,142.69,142.82,142.2,142.25,626929.0,142.69,142.82,142.2,142.25,626929.0
2024-12-02 12:00:00,142.25,142.59,142.04,142.33,524610.0,142.25,142.59,142.04,142.33,524610.0
2024-12-02 12:10:00,142.33,142.74,142.33,142.46,547014.0,142.33,142.74,142.33,142.46,547014.0
2024-12-02 12:20:00,142.46,142.6,141.91,141.92,495288.0,142.46,142.6,141.91,141.92,495288.0
2024-12-02 12:30:00,141.92,142.02,141.64,141.93,469231.0,141.92,142.02,141.64,141.93,469231.0
2024-12-02 12:40:00,141.94,142.14,141.57,142.05,458821.0,141.94,142.14,141.57,142.05,458821.0
2024-12-02 12:50:00,142.07,142.25,141.61,141.66,419993.0,142.07,142.25,141.61,141.66,419993.0
2024-12-02 13:00:00,141.69,141.93,141.52,141.9,364273.0,141.69,141.93,141.52,141.9,364273.0
2024-12-02 13:10:00,141.9,141.9,140.87,141.23,567700.0,141.9,141.9,140.87,141.23,567700.0
2024-12-02 13:20:00,141.24,141.73,141.19,141.39,344854.0,141.24,141.73,141.19,141.39,344854.0
2024-12-02 13:30:00,141.39,141.65,141.06,141.63,370214.0,141.39,141.65,141.06,141.63,370214.0
2024-12-02 13:40:00,141.62,141.86,141.53,141.79,260897.0,141.62,141.86,141.53,141.79,260897.0
2024-12-02 13:50:00,141.81,141.87,141.49,141.54,229435.0,141.81,141.87,141.49,141.54,229435.0
2024-12-02 14:00:00,141.55,141.78,141.4,141.6,200865.0,141.55,141.78,141.4,141.6,200865.0
2024-12-02 14:10:00,141.56,141.57,141.23,141.37,277878.0,141.56,141.57,141.23,141.37,277878.0
2024-12-02 14:20:00,141.36,141.39,141.01,141.33,286383.0,141.36,141.39,141.01,141.33,286383.0
2024-12-02 14:30:00,141.33,141.66,141.28,141.37,248879.0,141.33,141.66,141.28,141.37,248879.0
2024-12-02 14:40:00,141.37,141.58,141.23,141.38,248037.0,141.37,141.58,141.23,141.38,248037.0
2024-12-02 14:50:00,141.39,141.64,141.26,141.61,192823.0,141.39,141.64,141.26,141.61,192823.0
2024-12-02 15:00:00,141.6,141.63,141.15,141.63,381194.0,141.6,141.63,141.15,141.63,381194.0
2024-12-02 15:10:00,141.62,141.88,141.6,141.68,276396.0,141.62,141.88,141.6,141.68,276396.0
2024-12-02 15:20:00,141.69,142.11,141.61,141.95,356460.0,141.69,142.11,141.61,141.95,356460.0
2024-12-02 15:30:00,141.95,142.5,141.77,142.46,583874.0,141.95,142.5,141.77,142.46,583874.0
2024-12-02 15:40:00,142.47,142.59,142.26,142.57,533634.0,142.47,142.59,142.26,142.57,533634.0
2024-12-02 15:50:00,142.56,142.57,141.87,142.1,1339454.0,142.56,142.57,141.87,142.1,1339454.0
2024-12-03 09:30:00,142.5,143.45,141.23,142.4,2074817.0,142.5,143.45,141.23,142.4,2074817.0
2024-12-03 09:40:00,142.4,142.72,141.69,142.15,914184.0,142.4,142.72,141.69,142.15,914184.0
2024-12-03 09:50:00,142.15,142.52,141.82,142.04,645261.0,142.15,142.52,141.82,142.04,645261.0
2024-12-03 10:00:00,142.03,142.58,141.53,141.83,845660.0,142.03,142.58,141.53,141.83,845660.0
2024-12-03 10:10:00,141.83,142.02,141.39,141.71,654873.0,141.83,142.02,141.39,141.71,654873.0
2024-12-03 10:20:00,141.72,142.05,141.45,141.57,524652.0,141.72,142.05,141.45,141.57,524652.0
2024-12-03 10:30:00,141.58,141.98,141.58,141.63,409766.0,141.58,141.98,141.58,141.63,409766.0
2024-12-03 10:40:00,141.62,141.65,141.08,141.55,500323.0,141.62,141.65,141.08,141.55,500323.0
2024-12-03 10:50:00,141.54,141.96,141.27,141.88,416162.0,141.54,141.96,141.27,141.88,416162.0
2024-12-03 11:00:00,141.9,142.1,141.78,142.04,441132.0,141.9,142.1,141.78,142.04,441132.0
2024-12-03 11:10:00,142.05,142.16,141.72,142.01,346942.0,142.05,142.16,141.72,142.01,346942.0
2024-12-03 11:20:00,142.0,142.54,141.96,142.48,501564.0,142.0,142.54,141.96,142.48,501564.0
2024-12-03 11:30:00,142.47,142.59,141.83,142.04,373103.0,142.47,142.59,141.83,142.04,373103.0
2024-12-03 11:40:00,142.05,142.4,142.0,142.37,245871.0,142.05,142.4,142.0,142.37,245871.0
2024-12-03 11:50:00,142.4,142.52,142.06,142.07,262716.0,142.4,142.52,142.06,142.07,262716.0
2024-12-03 12:00:00,142.07,142.35,142.0,142.01,206103.0,142.07,142.35,142.0,142.01,206103.0
2024-12-03 12:10:00,142.01,142.31,141.92,142.17,301015.0,142.01,142.31,141.92,142.17,301015.0
2024-12-03 12:20:00,142.16,142.22,141.7,141.7,239350.0,142.16,142.22,141.7,141.7,239350.0
2024-12-03 12:30:00,141.71,141.76,141.46,141.74,344157.0,141.71,141.76,141.46,141.74,344157.0
2024-12-03 12:40:00,141.74,142.05,141.69,142.03,173426.0,141.74,142.05,141.69,142.03,173426.0
2024-12-03 12:50:00,142.02,142.2,141.93,142.14,195308.0,142.02,142.2,141.93,142.14,195308.0
2024-12-03 13:00:00,142.13,142.28,142.04,142.25,178151.0,142.13,142.28,142.04,142.25,178151.0
2024-12-03 13:10:00,142.25,142.36,142.02,142.06,204875.0,142.25,142.36,142.02,142.06,204875.0
2024-12-03 13:20:00,142.1,142.34,142.1,142.1,132282.0,142.1,142.34,142.1,142.1,132282.0
2024-12-03 13:30:00,142.09,142.2,141.72,141.8,245056.0,142.09,142.2,141.72,141.8,245056.0
2024-12-03 13:40:00,141.79,141.84,141.63,141.7,213119.0,141.79,141.84,141.63,141.7,213119.0
2024-12-03 13:50:00,141.71,142.03,141.7,141.87,203876.0,141.71,142.03,141.7,141.87,203876.0
2024-12-03 14:00:00,141.87,141.94,141.69,141.77,116714.0,141.87,141.94,141.69,141.77,116714.0
2024-12-03 14:10:00,141.75,141.97,141.65,141.88,145511.0,141.75,141.97,141.65,141.88,145511.0
2024-12-03 14:20:00,141.86,141.93,141.79,141.87,111984.0,141.86,141.93,141.79,141.87,111984.0
2024-12-03 14:30:00,141.87,142.13,141.86,142.04,205515.0,141.87,142.13,141.86,142.04,205515.0
2024-12-03 14:40:00,142.03,142.14,141.94,142.11,195783.0,142.03,142.14,141.94,142.11,195783.0
2024-12-03 14:50:00,142.11,142.14,141.72,141.8,205054.0,142.11,142.14,141.72,141.8,205054.0
2024-12-03 15:00:00,141.81,141.95,141.7,141.87,234210.0,141.81,141.95,141.7,141.87,234210.0
2024-12-03 15:10:00,141.89,142.14,141.8,142.0,226257.0,141.89,142.14,141.8,142.0,226257.0
2024-12-03 15:20:00,142.0,142.12,141.88,141.91,275011.0,142.0,142.12,141.88,141.91,275011.0
2024-12-03 15:30:00,141.91,141.99,141.76,141.77,201743.0,141.91,141.99,141.76,141.77,201743.0
2024-12-03 15:40:00,141.77,141.95,141.75,141.88,258252.0,141.77,141.95,141.75,141.88,258252.0
2024-12-03 15:50:00,141.89,142.05,141.6,142.0,661586.0,141.89,142.05,141.6,142.0,661586.0
2024-12-04 09:30:00,142.99,143.4,141.72,141.81,1644896.0,142.99,143.4,141.72,141.81,1644896.0
2024-12-04 09:40:00,141.83,142.98,141.74,142.72,850524.0,141.83,142.98,141.74,142.72,850524.0
2024-12-04 09:50:00,142.73,142.92,141.56,141.82,724502.0,142.73,142.92,141.56,141.82,724502.0
2024-12-04 10:00:00,141.77,141.93,141.18,141.69,771134.0,141.77,141.93,141.18,141.69,771134.0
2024-12-04 10:10:00,141.7,142.01,141.25,141.74,807550.0,141.7,142.01,141.25,141.74,807550.0
2024-12-04 10:20:00,141.74,141.91,141.45,141.53,479070.0,141.74,141.91,141.45,141.53,479070.0
2024-12-04 10:30:00,141.54,142.25,141.34,141.94,613207.0,141.54,142.25,141.34,141.94,613207.0
2024-12-04 10:40:00,141.94,142.11,141.42,141.53,497847.0,141.94,142.11,141.42,141.53,497847.0
2024-12-04 10:50:00,141.58,142.01,141.5,141.77,390058.0,141.58,142.01,141.5,141.77,390058.0
2024-12-04 11:00:00,141.77,142.25,141.72,142.08,428008.0,141.77,142.25,141.72,142.08,428008.0
2024-12-04 11:10:00,142.07,142.14,141.85,142.07,330180.0,142.07,142.14,141.85,142.07,330180.0
2024-12-04 11:20:00,142.08,142.35,142.04,142.15,318694.0,142.08,142.35,142.04,142.15,318694.0
2024-12-04 11:30:00,142.15,142.49,141.91,142.02,405422.0,142.15,142.49,141.91,142.02,405422.0
2024-12-04 11:40:00,142.0,142.37,142.0,142.34,329020.0,142.0,142.37,142.0,142.34,329020.0
2024-12-04 11:50:00,142.32,142.56,142.25,142.34,324992.0,142.32,142.56,142.25,142.34,324992.0
2024-12-04 12:00:00,142.34,142.44,142.18,142.35,301126.0,142.34,142.44,142.18,142.35,301126.0
2024-12-04 12:10:00,142.33,142.77,142.32,142.75,366691.0,142.33,142.77,142.32,142.75,366691.0
2024-12-04 12:20:00,142.74,143.04,142.66,142.7,455926.0,142.74,143.04,142.66,142.7,455926.0
2024-12-04 12:30:00,142.72,142.89,142.48,142.83,275419.0,142.72,142.89,142.48,142.83,275419.0
2024-12-04 12:40:00,142.81,142.9,142.52,142.64,216307.0,142.81,142.9,142.52,142.64,216307.0
2024-12-04 12:50:00,142.65,142.94,142.53,142.85,237939.0,142.65,142.94,142.53,142.85,237939.0
2024-12-04 13:00:00,142.84,143.09,142.77,143.03,254059.0,142.84,143.09,142.77,143.03,254059.0
2024-12-04 13:10:00,143.02,143.24,142.78,142.82,311774.0,143.02,143.24,142.78,142.82,311774.0
2024-12-04 13:20:00,142.84,143.0,142.75,142.81,212474.0,142.84,143.0,142.75,142.81,212474.0
2024-12-04 13:30:00,142.79,142.9,142.55,142.72,203774.0,142.79,142.9,142.55,142.72,203774.0
2024-12-04 13:40:00,142.73,142.92,142.71,142.88,193809.0,142.73,142.92,142.71,142.88,193809.0
2024-12-04 13:50:00,142.9,143.2,142.8,143.04,261546.0,142.9,143.2,142.8,143.04,261546.0
2024-12-04 14:00:00,143.02,143.44,142.95,143.4,464286.0,143.02,143.44,142.95,143.4,464286.0
2024-12-04 14:10:00,143.41,143.54,143.15,143.39,362723.0,143.41,143.54,143.15,143.39,362723.0
2024-12-04 14:20:00,143.39,143.44,143.17,143.21,234799.0,143.39,143.44,143.17,143.21,234799.0
2024-12-04 14:30:00,143.18,143.44,143.07,143.29,267936.0,143.18,143.44,143.07,143.29,267936.0
2024-12-04 14:40:00,143.29,143.33,143.05,143.14,183946.0,143.29,143.33,143.05,143.14,183946.0
2024-12-04 14:50:00,143.14,143.27,143.05,143.2,186643.0,143.14,143.27,143.05,143.2,186643.0
2024-12-04 15:00:00,143.2,143.43,143.15,143.31,219057.0,143.2,143.43,143.15,143.31,219057.0
2024-12-04 15:10:00,143.32,143.48,143.22,143.46,231356.0,143.32,143.48,143.22,143.46,231356.0
2024-12-04 15:20:00,143.46,143.58,143.38,143.47,375613.0,143.46,143.58,143.38,143.47,375613.0
2024-12-04 15:30:00,143.46,143.92,143.43,143.75,486008.0,143.46,143.92,143.43,143.75,486008.0
2024-12-04 15:40:00,143.75,144.03,143.67,144.01,467215.0,143.75,144.03,143.67,144.01,467215.0
2024-12-04 15:50:00,144.02,144.12,143.64,144.06,927941.0,144.02,144.12,143.64,144.06,927941.0
2024-12-05 09:30:00,143.68,143.95,142.56,143.0,1405035.0,143.68,143.95,142.56,143.0,1405035.0
2024-12-05 09:40:00,142.97,143.74,142.97,143.1,649262.0,142.97,143.74,142.97,143.1,649262.0
2024-12-05 09:50:00,143.12,143.12,141.82,141.86,1323737.0,143.12,143.12,141.82,141.86,1323737.0
2024-12-05 10:00:00,141.86,142.55,141.86,142.26,746701.0,141.86,142.55,141.86,142.26,746701.0
2024-12-05 10:10:00,142.26,142.38,141.83,141.88,741743.0,142.26,142.38,141.83,141.88,741743.0
2024-12-05 10:20:00,141.87,141.9,141.47,141.83,720419.0,141.87,141.9,141.47,141.83,720419.0
2024-12-05 10:30:00,141.84,142.17,141.65,141.92,574623.0,141.84,142.17,141.65,141.92,574623.0
2024-12-05 10:40:00,141.92,142.26,141.71,141.85,429095.0,141.92,142.26,141.71,141.85,429095.0
2024-12-05 10:50:00,141.83,142.08,141.61,141.94,484453.0,141.83,142.08,141.61,141.94,484453.0
2024-12-05 11:00:00,141.94,142.33,141.92,142.33,472631.0,141.94,142.33,141.92,142.33,472631.0
2024-12-05 11:10:00,142.32,142.41,142.01,142.38,328686.0,142.32,142.41,142.01,142.38,328686.0
2024-12-05 11:20:00,142.4,142.54,142.07,142.08,362092.0,142.4,142.54,142.07,142.08,362092.0
2024-12-05 11:30:00,142.09,142.27,141.86,141.93,361130.0,142.09,142.27,141.86,141.93,361130.0
2024-12-05 11:40:00,141.94,142.28,141.9,142.21,298155.0,141.94,142.28,141.9,142.21,298155.0
2024-12-05 11:50:00,142.2,142.46,142.19,142.46,256167.0,142.2,142.46,142.19,142.46,256167.0
2024-12-05 12:00:00,142.46,142.58,142.32,142.55,290739.0,142.46,142.58,142.32,142.55,290739.0
2024-12-05 12:10:00,142.55,142.94,142.54,142.9,482157.0,142.55,142.94,142.54,142.9,482157.0
2024-12-05 12:20:00,142.88,142.92,142.64,142.76,215448.0,142.88,142.92,142.64,142.76,215448.0
2024-12-05 12:30:00,142.77,142.77,142.48,142.58,265741.0,142.77,142.77,142.48,142.58,265741.0
2024-12-05 12:40:00,142.57,142.62,142.37,142.4,214953.0,142.57,142.62,142.37,142.4,214953.0
2024-12-05 12:50:00,142.41,142.45,142.1,142.34,378713.0,142.41,142.45,142.1,142.34,378713.0
2024-12-05 13:00:00,142.33,142.39,142.04,142.16,234745.0,142.33,142.39,142.04,142.16,234745.0
2024-12-05 13:10:00,142.16,142.19,141.71,141.73,329634.0,142.16,142.19,141.71,141.73,329634.0
2024-12-05 13:20:00,141.77,141.81,141.25,141.38,472601.0,141.77,141.81,141.25,141.38,472601.0
2024-12-05 13:30:00,141.38,141.39,140.91,141.2,500316.0,141.38,141.39,140.91,141.2,500316.0
2024-12-05 13:40:00,141.21,141.33,141.08,141.08,229229.0,141.21,141.33,141.08,141.08,229229.0
2024-12-05 13:50:00,141.1,141.11,140.7,140.7,484259.0,141.1,141.11,140.7,140.7,484259.0
2024-12-05 14:00:00,140.75,140.98,140.38,140.82,550494.0,140.75,140.98,140.38,140.82,550494.0
2024-12-05 14:10:00,140.81,140.9,140.53,140.78,332428.0,140.81,140.9,140.53,140.78,332428.0
2024-12-05 14:20:00,140.77,140.94,140.64,140.66,224393.0,140.77,140.94,140.64,140.66,224393.0
2024-12-05 14:30:00,140.65,140.78,140.53,140.59,221422.0,140.65,140.78,140.53,140.59,221422.0
2024-12-05 14:40:00,140.58,140.8,140.53,140.67,289513.0,140.58,140.8,140.53,140.67,289513.0
2024-12-05 14:50:00,140.65,140.8,140.58,140.66,279998.0,140.65,140.8,140.58,140.66,279998.0
2024-12-05 15:00:00,140.65,141.2,140.6,141.12,473451.0,140.65,141.2,140.6,141.12,473451.0
2024-12-05 15:10:00,141.11,141.17,141.02,141.08,235825.0,141.11,141.17,141.02,141.08,235825.0
2024-12-05 15:20:00,141.08,141.13,140.67,140.69,290344.0,141.08,141.13,140.67,140.69,290344.0
2024-12-05 15:30:00,140.7,141.0,140.46,140.84,463337.0,140.7,141.0,140.46,140.84,463337.0
2024-12-05 15:40:00,140.83,141.04,140.71,140.98,358432.0,140.83,141.04,140.71,140.98,358432.0
2024-12-05 15:50:00,141.0,141.44,140.91,141.38,904740.0,141.0,141.44,140.91,141.38,904740.0
2024-12-06 09:30:00,141.48,142.12,140.74,140.81,1098977.0,141.48,142.12,140.74,140.81,1098977.0
2024-12-06 09:40:00,140.79,141.91,140.43,141.9,862585.0,140.79,141.91,140.43,141.9,862585.0
2024-12-06 09:50:00,141.91,142.13,141.43,141.59,702845.0,141.91,142.13,141.43,141.59,702845.0
2024-12-06 10:00:00,141.65,142.56,141.63,142.05,845826.0,141.65,142.56,141.63,142.05,845826.0
2024-12-06 10:10:00,142.07,142.79,142.06,142.68,572278.0,142.07,142.79,142.06,142.68,572278.0
2024-12-06 10:20:00,142.65,142.65,142.0,142.19,363441.0,142.65,142.65,142.0,142.19,363441.0
2024-12-06 10:30:00,142.14,142.59,142.0,142.3,371840.0,142.14,142.59,142.0,142.3,371840.0
2024-12-06 10:40:00,142.33,142.48,142.0,142.21,363386.0,142.33,142.48,142.0,142.21,363386.0
2024-12-06 10:50:00,142.2,142.29,141.9,142.17,393403.0,142.2,142.29,141.9,142.17,393403.0
2024-12-06 11:00:00,142.17,142.23,141.25,141.39,465989.0,142.17,142.23,141.25,141.39,465989.0
2024-12-06 11:10:00,141.36,141.49,140.91,141.09,510493.0,141.36,141.49,140.91,141.09,510493.0
2024-12-06 11:20:00,141.11,141.13,140.7,140.9,503207.0,141.11,141.13,140.7,140.9,503207.0
2024-12-06 11:30:00,140.9,141.17,140.81,141.07,394391.0,140.9,141.17,140.81,141.07,394391.0
2024-12-06 11:40:00,141.05,141.1,140.61,140.69,343516.0,141.05,141.1,140.61,140.69,343516.0
2024-12-06 11:50:00,140.71,141.04,140.7,141.0,227478.0,140.71,141.04,140.7,141.0,227478.0
2024-12-06 12:00:00,140.98,141.02,140.65,140.65,235301.0,140.98,141.02,140.65,140.65,235301.0
2024-12-06 12:10:00,140.66,141.02,140.64,140.7,298740.0,140.66,141.02,140.64,140.7,298740.0
2024-12-06 12:20:00,140.7,140.81,140.28,140.4,565802.0,140.7,140.81,140.28,140.4,565802.0
2024-12-06 12:30:00,140.4,140.42,139.96,140.05,533496.0,140.4,140.42,139.96,140.05,533496.0
2024-12-06 12:40:00,140.06,140.11,139.77,140.02,436692.0,140.06,140.11,139.77,140.02,436692.0
2024-12-06 12:50:00,140.03,140.19,139.91,140.06,329262.0,140.03,140.19,139.91,140.06,329262.0
2024-12-06 13:00:00,140.05,140.46,139.91,140.31,400479.0,140.05,140.46,139.91,140.31,400479.0
2024-12-06 13:10:00,140.31,140.4,140.18,140.38,291327.0,140.31,140.4,140.18,140.38,291327.0
2024-12-06 13:20:00,140.38,140.71,140.32,140.38,323792.0,140.38,140.71,140.32,140.38,323792.0
2024-12-06 13:30:00,140.35,140.52,140.1,140.41,318698.0,140.35,140.52,140.1,140.41,318698.0
2024-12-06 13:40:00,140.39,140.51,140.12,140.18,240057.0,140.39,140.51,140.12,140.18,240057.0
2024-12-06 13:50:00,140.2,140.47,140.09,140.45,181466.0,140.2,140.47,140.09,140.45,181466.0
2024-12-06 14:00:00,140.44,140.47,140.14,140.23,162178.0,140.44,140.47,140.14,140.23,162178.0
2024-12-06 14:10:00,140.21,140.42,140.07,140.38,213416.0,140.21,140.42,140.07,140.38,213416.0
2024-12-06 14:20:00,140.37,140.53,140.32,140.45,160510.0,140.37,140.53,140.32,140.45,160510.0
2024-12-06 14:30:00,140.46,140.57,140.31,140.49,171036.0,140.46,140.57,140.31,140.49,171036.0
2024-12-06 14:40:00,140.49,140.59,140.37,140.39,213358.0,140.49,140.59,140.37,140.39,213358.0
2024-12-06 14:50:00,140.39,140.54,140.39,140.42,189887.0,140.39,140.54,140.39,140.42,189887.0
2024-12-06 15:00:00,140.41,140.46,139.44,139.73,1685470.0,140.41,140.46,139.44,139.73,1685470.0
2024-12-06 15:10:00,139.75,139.75,138.81,138.83,912937.0,139.75,139.75,138.81,138.83,912937.0
2024-12-06 15:20:00,138.82,138.86,137.72,138.03,2106873.0,138.82,138.86,137.72,138.03,2106873.0
2024-12-06 15:30:00,138.02,138.21,137.4,137.82,1703631.0,138.02,138.21,137.4,137.82,1703631.0
2024-12-06 15:40:00,137.82,138.4,137.71,138.28,1170756.0,137.82,138.4,137.71,138.28,1170756.0
2024-12-06 15:50:00,138.27,138.9,138.2,138.59,1783491.0,138.27,138.9,138.2,138.59,1783491.0
2024-12-09 09:30:00,135.71,135.77,132.4,133.44,4744911.0,135.71,135.77,132.4,133.44,4744911.0
2024-12-09 09:40:00,133.45,134.57,133.39,134.28,1628583.0,133.45,134.57,133.39,134.28,1628583.0
2024-12-09 09:50:00,134.26,134.51,133.76,133.85,1161613.0,134.26,134.51,133.76,133.85,1161613.0
2024-12-09 10:00:00,133.84,133.88,133.12,133.82,1459946.0,133.84,133.88,133.12,133.82,1459946.0
2024-12-09 10:10:00,133.8,134.2,133.41,133.53,911201.0,133.8,134.2,133.41,133.53,911201.0
2024-12-09 10:20:00,133.52,133.86,133.28,133.28,806176.0,133.52,133.86,133.28,133.28,806176.0
2024-12-09 10:30:00,133.28,133.68,133.0,133.16,925003.0,133.28,133.68,133.0,133.16,925003.0
2024-12-09 10:40:00,133.17,133.96,133.14,133.31,851650.0,133.17,133.96,133.14,133.31,851650.0
2024-12-09 10:50:00,133.31,133.5,133.05,133.08,609254.0,133.31,133.5,133.05,133.08,609254.0
2024-12-09 11:00:00,133.08,133.32,132.07,132.08,1442199.0,133.08,133.32,132.07,132.08,1442199.0
2024-12-09 11:10:00,132.09,132.57,131.92,132.52,1086352.0,132.09,132.57,131.92,132.52,1086352.0
2024-12-09 11:20:00,132.52,132.88,132.47,132.71,693336.0,132.52,132.88,132.47,132.71,693336.0
2024-12-09 11:30:00,132.69,132.83,132.38,132.75,667280.0,132.69,132.83,132.38,132.75,667280.0
2024-12-09 11:40:00,132.77,133.03,132.68,132.9,593599.0,132.77,133.03,132.68,132.9,593599.0
2024-12-09 11:50:00,132.9,133.16,132.86,132.87,543714.0,132.9,133.16,132.86,132.87,543714.0
2024-12-09 12:00:00,132.87,133.24,132.64,132.64,499944.0,132.87,133.24,132.64,132.64,499944.0
2024-12-09 12:10:00,132.64,133.1,132.4,132.41,712202.0,132.64,133.1,132.4,132.41,712202.0
2024-12-09 12:20:00,132.42,132.77,132.31,132.74,603531.0,132.42,132.77,132.31,132.74,603531.0
2024-12-09 12:30:00,132.75,132.76,132.2,132.22,493859.0,132.75,132.76,132.2,132.22,493859.0
2024-12-09 12:40:00,132.2,132.67,132.12,132.66,576241.0,132.2,132.67,132.12,132.66,576241.0
2024-12-09 12:50:00,132.64,132.77,132.11,132.18,665417.0,132.64,132.77,132.11,132.18,665417.0
2024-12-09 13:00:00,132.2,132.2,131.41,131.71,1523873.0,132.2,132.2,131.41,131.71,1523873.0
2024-12-09 13:10:00,131.71,131.72,131.06,131.09,1030900.0,131.71,131.72,131.06,131.09,1030900.0
2024-12-09 13:20:00,131.08,131.64,131.01,131.33,902420.0,131.08,131.64,131.01,131.33,902420.0
2024-12-09 13:30:00,131.33,131.86,131.28,131.72,791881.0,131.33,131.86,131.28,131.72,791881.0
2024-12-09 13:40:00,131.72,131.87,131.49,131.7,505923.0,131.72,131.87,131.49,131.7,505923.0
2024-12-09 13:50:00,131.7,131.73,131.32,131.5,452783.0,131.7,131.73,131.32,131.5,452783.0
2024-12-09 14:00:00,131.51,131.51,131.16,131.35,476388.0,131.51,131.51,131.16,131.35,476388.0
2024-12-09 14:10:00,131.34,131.36,131.05,131.12,572897.0,131.34,131.36,131.05,131.12,572897.0
2024-12-09 14:20:00,131.11,131.43,131.06,131.26,497867.0,131.11,131.43,131.06,131.26,497867.0
2024-12-09 14:30:00,131.28,131.4,130.81,130.95,841717.0,131.28,131.4,130.81,130.95,841717.0
2024-12-09 14:40:00,130.96,131.06,130.36,130.37,1057036.0,130.96,131.06,130.36,130.37,1057036.0
2024-12-09 14:50:00,130.38,130.79,130.0,130.77,1329109.0,130.38,130.79,130.0,130.77,1329109.0
2024-12-09 15:00:00,130.75,130.86,130.32,130.43,727266.0,130.75,130.86,130.32,130.43,727266.0
2024-12-09 15:10:00,130.42,130.47,130.09,130.3,736210.0,130.42,130.47,130.09,130.3,736210.0
2024-12-09 15:20:00,130.3,130.52,130.17,130.39,594838.0,130.3,130.52,130.17,130.39,594838.0
2024-12-09 15:30:00,130.4,130.65,130.29,130.34,729519.0,130.4,130.65,130.29,130.34,729519.0
2024-12-09 15:40:00,130.35,130.47,130.13,130.22,882045.0,130.35,130.47,130.13,130.22,882045.0
2024-12-09 15:50:00,130.22,131.05,130.22,130.88,2570054.0,130.22,131.05,130.22,130.88,2570054.0
2024-12-10 09:30:00,131.57,131.57,129.8,130.03,2222621.0,131.57,131.57,129.8,130.03,2222621.0
2024-12-10 09:40:00,130.01,130.43,129.47,129.58,1557687.0,130.01,130.43,129.47,129.58,1557687.0
2024-12-10 09:50:00,129.57,129.61,128.89,129.09,1855197.0,129.57,129.61,128.89,129.09,1855197.0
2024-12-10 10:00:00,129.06,129.88,128.85,129.82,1344604.0,129.06,129.88,128.85,129.82,1344604.0
2024-12-10 10:10:00,129.82,130.28,129.49,130.05,953743.0,129.82,130.28,129.49,130.05,953743.0
2024-12-10 10:20:00,130.05,130.14,129.42,129.44,743121.0,130.05,130.14,129.42,129.44,743121.0
2024-12-10 10:30:00,129.41,129.69,129.29,129.43,682340.0,129.41,129.69,129.29,129.43,682340.0
2024-12-10 10:40:00,129.44,129.77,129.25,129.59,513695.0,129.44,129.77,129.25,129.59,513695.0
2024-12-10 10:50:00,129.58,129.7,129.26,129.3,347337.0,129.58,129.7,129.26,129.3,347337.0
2024-12-10 11:00:00,129.31,129.61,129.0,129.1,725353.0,129.31,129.61,129.0,129.1,725353.0
2024-12-10 11:10:00,129.1,129.5,129.0,129.28,413464.0,129.1,129.5,129.0,129.28,413464.0
2024-12-10 11:20:00,129.29,129.48,128.71,128.87,761290.0,129.29,129.48,128.71,128.87,761290.0
2024-12-10 11:30:00,128.87,128.89,128.28,128.28,923112.0,128.87,128.89,128.28,128.28,923112.0
2024-12-10 11:40:00,128.3,128.31,127.97,128.16,869293.0,128.3,128.31,127.97,128.16,869293.0
2024-12-10 11:50:00,128.16,128.3,127.94,128.25,526473.0,128.16,128.3,127.94,128.25,526473.0
2024-12-10 12:00:00,128.26,128.38,128.15,128.36,408972.0,128.26,128.38,128.15,128.36,408972.0
2024-12-10 12:10:00,128.36,128.42,128.01,128.14,362920.0,128.36,128.42,128.01,128.14,362920.0
2024-12-10 12:20:00,128.16,128.76,128.15,128.5,472152.0,128.16,128.76,128.15,128.5,472152.0
2024-12-10 12:30:00,128.52,128.78,128.28,128.28,400522.0,128.52,128.78,128.28,128.28,400522.0
2024-12-10 12:40:00,128.3,128.65,128.23,128.58,261054.0,128.3,128.65,128.23,128.58,261054.0
2024-12-10 12:50:00,128.6,128.65,128.31,128.54,328785.0,128.6,128.65,128.31,128.54,328785.0
2024-12-10 13:00:00,128.53,128.67,128.43,128.64,376324.0,128.53,128.67,128.43,128.64,376324.0
2024-12-10 13:10:00,128.63,128.9,128.47,128.72,377962.0,128.63,128.9,128.47,128.72,377962.0
2024-12-10 13:20:00,128.72,128.86,128.28,128.39,295375.0,128.72,128.86,128.28,128.39,295375.0
2024-12-10 13:30:00,128.39,128.52,128.09,128.23,382623.0,128.39,128.52,128.09,128.23,382623.0
2024-12-10 13:40:00,128.23,128.35,128.05,128.07,283810.0,128.23,128.35,128.05,128.07,283810.0
2024-12-10 13:50:00,128.07,128.22,127.99,128.22,319784.0,128.07,128.22,127.99,128.22,319784.0
2024-12-10 14:00:00,128.23,128.36,128.09,128.16,240111.0,128.23,128.36,128.09,128.16,240111.0
2024-12-10 14:10:00,128.15,128.39,128.09,128.35,274451.0,128.15,128.39,128.09,128.35,274451.0
2024-12-10 14:20:00,128.36,128.45,128.14,128.36,289490.0,128.36,128.45,128.14,128.36,289490.0
2024-12-10 14:30:00,128.37,128.37,128.01,128.13,232544.0,128.37,128.37,128.01,128.13,232544.0
2024-12-10 14:40:00,128.14,128.37,128.12,128.19,272603.0,128.14,128.37,128.12,128.19,272603.0
2024-12-10 14:50:00,128.2,128.42,128.15,128.38,319457.0,128.2,128.42,128.15,128.38,319457.0
2024-12-10 15:00:00,128.41,128.44,127.7,127.76,707497.0,128.41,128.44,127.7,127.76,707497.0
2024-12-10 15:10:00,127.76,127.82,127.53,127.67,517108.0,127.76,127.82,127.53,127.67,517108.0
2024-12-10 15:20:00,127.68,127.77,127.41,127.41,626014.0,127.68,127.77,127.41,127.41,626014.0
2024-12-10 15:30:00,127.43,127.49,127.07,127.35,835350.0,127.43,127.49,127.07,127.35,835350.0
2024-12-10 15:40:00,127.36,127.74,127.35,127.64,733620.0,127.36,127.74,127.35,127.64,733620.0
2024-12-10 15:50:00,127.64,127.95,127.61,127.77,1442028.0,127.64,127.95,127.61,127.77,1442028.0
2024-12-11 09:30:00,128.52,129.06,126.22,126.98,2738035.0,128.52,129.06,126.22,126.98,2738035.0
2024-12-11 09:40:00,126.98,129.04,126.67,128.85,2059191.0,126.98,129.04,126.67,128.85,2059191.0
2024-12-11 09:50:00,128.84,129.41,128.35,128.68,1204391.0,128.84,129.41,128.35,128.68,1204391.0
2024-12-11 10:00:00,128.66,128.82,127.92,128.01,748804.0,128.66,128.82,127.92,128.01,748804.0
2024-12-11 10:10:00,128.03,128.05,127.24,127.46,1136482.0,128.03,128.05,127.24,127.46,1136482.0
2024-12-11 10:20:00,127.45,127.49,127.03,127.1,719672.0,127.45,127.49,127.03,127.1,719672.0
2024-12-11 10:30:00,127.11,127.28,126.58,126.84,853316.0,127.11,127.28,126.58,126.84,853316.0
2024-12-11 10:40:00,126.86,127.13,126.65,126.9,629033.0,126.86,127.13,126.65,126.9,629033.0
2024-12-11 10:50:00,126.89,127.08,126.38,127.02,873317.0,126.89,127.08,126.38,127.02,873317.0
2024-12-11 11:00:00,127.0,127.29,126.99,127.09,1145314.0,127.0,127.29,126.99,127.09,1145314.0
2024-12-11 11:10:00,127.09,127.77,127.03,127.69,808771.0,127.09,127.77,127.03,127.69,808771.0
2024-12-11 11:20:00,127.68,128.06,127.41,127.99,597387.0,127.68,128.06,127.41,127.99,597387.0
2024-12-11 11:30:00,128.0,128.31,127.69,128.19,545311.0,128.0,128.31,127.69,128.19,545311.0
2024-12-11 11:40:00,128.18,128.68,128.02,128.68,578226.0,128.18,128.68,128.02,128.68,578226.0
2024-12-11 11:50:00,128.68,128.82,128.41,128.67,544171.0,128.68,128.82,128.41,128.67,544171.0
2024-12-11 12:00:00,128.67,129.02,128.6,128.94,476260.0,128.67,129.02,128.6,128.94,476260.0
2024-12-11 12:10:00,128.93,129.24,128.82,129.0,573291.0,128.93,129.24,128.82,129.0,573291.0
2024-12-11 12:20:00,128.98,129.08,128.6,128.88,522638.0,128.98,129.08,128.6,128.88,522638.0
2024-12-11 12:30:00,128.88,129.05,128.58,128.84,373709.0,128.88,129.05,128.58,128.84,373709.0
2024-12-11 12:40:00,128.81,128.91,128.53,128.56,283023.0,128.81,128.91,128.53,128.56,283023.0
2024-12-11 12:50:00,128.55,128.69,128.48,128.59,302604.0,128.55,128.69,128.48,128.59,302604.0
2024-12-11 13:00:00,128.59,129.07,128.57,129.02,360272.0,128.59,129.07,128.57,129.02,360272.0
2024-12-11 13:10:00,129.02,129.17,128.71,128.76,381881.0,129.02,129.17,128.71,128.76,381881.0
2024-12-11 13:20:00,128.77,129.29,128.76,129.17,368129.0,128.77,129.29,128.76,129.17,368129.0
2024-12-11 13:30:00,129.17,129.62,129.17,129.38,721146.0,129.17,129.62,129.17,129.38,721146.0
2024-12-11 13:40:00,129.37,129.73,129.06,129.68,483336.0,129.37,129.73,129.06,129.68,483336.0
2024-12-11 13:50:00,129.69,130.06,129.55,129.57,806213.0,129.69,130.06,129.55,129.57,806213.0
2024-12-11 14:00:00,129.58,129.73,129.46,129.66,486291.0,129.58,129.73,129.46,129.66,486291.0
2024-12-11 14:10:00,129.68,130.0,129.55,129.94,525145.0,129.68,130.0,129.55,129.94,525145.0
2024-12-11 14:20:00,129.93,129.99,129.82,129.87,535360.0,129.93,129.99,129.82,129.87,535360.0
2024-12-11 14:30:00,129.86,130.48,129.82,130.35,737577.0,129.86,130.48,129.82,130.35,737577.0
2024-12-11 14:40:00,130.35,130.77,130.34,130.67,744692.0,130.35,130.77,130.34,130.67,744692.0
2024-12-11 14:50:00,130.66,130.85,130.18,130.22,663098.0,130.66,130.85,130.18,130.22,663098.0
2024-12-11 15:00:00,130.24,130.68,130.06,130.47,753566.0,130.24,130.68,130.06,130.47,753566.0
2024-12-11 15:10:00,130.43,131.11,130.42,131.04,813346.0,130.43,131.11,130.42,131.04,813346.0
2024-12-11 15:20:00,131.05,131.13,130.78,131.13,598658.0,131.05,131.13,130.78,131.13,598658.0
2024-12-11 15:30:00,131.13,131.21,130.99,131.11,691945.0,131.13,131.21,130.99,131.11,691945.0
2024-12-11 15:40:00,131.12,131.15,130.67,130.71,620612.0,131.12,131.15,130.67,130.71,620612.0
2024-12-11 15:50:00,130.7,130.71,130.07,130.17,1400502.0,130.7,130.71,130.07,130.17,1400502.0
2024-12-12 09:30:00,130.0,131.75,129.27,131.71,1969622.0,130.0,131.75,129.27,131.71,1969622.0
2024-12-12 09:40:00,131.71,132.32,131.1,131.92,1878533.0,131.71,132.32,131.1,131.92,1878533.0
2024-12-12 09:50:00,131.93,132.0,130.15,130.27,1259134.0,131.93,132.0,130.15,130.27,1259134.0
2024-12-12 10:00:00,130.25,130.34,129.2,129.34,1451071.0,130.25,130.34,129.2,129.34,1451071.0
2024-12-12 10:10:00,129.36,129.99,129.14,129.96,1069520.0,129.36,129.99,129.14,129.96,1069520.0
2024-12-12 10:20:00,129.95,130.08,129.71,129.81,627930.0,129.95,130.08,129.71,129.81,627930.0
2024-12-12 10:30:00,129.81,130.2,129.17,130.15,774036.0,129.81,130.2,129.17,130.15,774036.0
2024-12-12 10:40:00,130.16,130.41,129.8,130.35,558424.0,130.16,130.41,129.8,130.35,558424.0
2024-12-12 10:50:00,130.35,130.59,130.2,130.56,447449.0,130.35,130.59,130.2,130.56,447449.0
2024-12-12 11:00:00,130.56,130.63,130.06,130.12,450681.0,130.56,130.63,130.06,130.12,450681.0
2024-12-12 11:10:00,130.11,130.14,129.81,130.13,363612.0,130.11,130.14,129.81,130.13,363612.0
2024-12-12 11:20:00,130.11,130.12,129.61,129.79,382754.0,130.11,130.12,129.61,129.79,382754.0
2024-12-12 11:30:00,129.8,129.92,129.59,129.65,229337.0,129.8,129.92,129.59,129.65,229337.0
2024-12-12 11:40:00,129.63,129.76,129.25,129.49,449703.0,129.63,129.76,129.25,129.49,449703.0
2024-12-12 11:50:00,129.53,129.59,129.21,129.22,297563.0,129.53,129.59,129.21,129.22,297563.0
2024-12-12 12:00:00,129.21,129.72,129.07,129.66,494269.0,129.21,129.72,129.07,129.66,494269.0
2024-12-12 12:10:00,129.67,129.82,129.55,129.61,330756.0,129.67,129.82,129.55,129.61,330756.0
2024-12-12 12:20:00,129.65,130.1,129.63,129.99,348789.0,129.65,130.1,129.63,129.99,348789.0
2024-12-12 12:30:00,129.99,130.02,129.77,129.9,242956.0,129.99,130.02,129.77,129.9,242956.0
2024-12-12 12:40:00,129.89,130.14,129.84,130.09,288492.0,129.89,130.14,129.84,130.09,288492.0
2024-12-12 12:50:00,130.09,130.44,130.05,130.36,336896.0,130.09,130.44,130.05,130.36,336896.0
2024-12-12 13:00:00,130.36,130.57,130.2,130.39,408998.0,130.36,130.57,130.2,130.39,408998.0
2024-12-12 13:10:00,130.41,130.45,130.09,130.18,250437.0,130.41,130.45,130.09,130.18,250437.0
2024-12-12 13:20:00,130.18,130.36,130.0,130.27,273506.0,130.18,130.36,130.0,130.27,273506.0
2024-12-12 13:30:00,130.27,130.4,130.15,130.33,322675.0,130.27,130.4,130.15,130.33,322675.0
2024-12-12 13:40:00,130.31,130.4,129.99,130.23,304253.0,130.31,130.4,129.99,130.23,304253.0
2024-12-12 13:50:00,130.22,130.27,129.83,129.96,301519.0,130.22,130.27,129.83,129.96,301519.0
2024-12-12 14:00:00,129.96,130.62,129.82,130.6,463875.0,129.96,130.62,129.82,130.6,463875.0
2024-12-12 14:10:00,130.61,132.1,130.56,130.63,2065172.0,130.61,132.1,130.56,130.63,2065172.0
2024-12-12 14:20:00,130.64,131.4,130.55,130.99,752854.0,130.64,131.4,130.55,130.99,752854.0
2024-12-12 14:30:00,131.0,131.15,130.73,131.08,422183.0,131.0,131.15,130.73,131.08,422183.0
2024-12-12 14:40:00,131.13,131.26,130.85,131.14,304085.0,131.13,131.26,130.85,131.14,304085.0
2024-12-12 14:50:00,131.13,131.25,130.91,131.09,305183.0,131.13,131.25,130.91,131.09,305183.0
2024-12-12 15:00:00,131.11,131.45,130.92,131.14,515762.0,131.11,131.45,130.92,131.14,515762.0
2024-12-12 15:10:00,131.16,131.25,130.84,130.94,405195.0,131.16,131.25,130.84,130.94,405195.0
2024-12-12 15:20:00,130.94,130.97,130.62,130.66,363233.0,130.94,130.97,130.62,130.66,363233.0
2024-12-12 15:30:00,130.67,130.93,130.6,130.61,389108.0,130.67,130.93,130.6,130.61,389108.0
2024-12-12 15:40:00,130.61,130.95,130.32,130.83,600449.0,130.61,130.95,130.32,130.83,600449.0
2024-12-12 15:50:00,130.83,130.95,130.33,130.62,991007.0,130.83,130.95,130.33,130.62,991007.0
2024-12-13 09:30:00,131.15,131.3,127.75,127.93,4264995.0,131.15,131.3,127.75,127.93,4264995.0
2024-12-13 09:40:00,127.92,129.3,127.7,128.8,2122468.0,127.92,129.3,127.7,128.8,2122468.0
2024-12-13 09:50:00,128.78,130.04,128.43,129.78,1446401.0,128.78,130.04,128.43,129.78,1446401.0
2024-12-13 10:00:00,129.78,129.84,128.56,128.71,1551167.0,129.78,129.84,128.56,128.71,1551167.0
2024-12-13 10:10:00,128.7,128.79,127.9,127.95,1831606.0,128.7,128.79,127.9,127.95,1831606.0
2024-12-13 10:20:00,127.97,128.34,127.18,127.36,1657439.0,127.97,128.34,127.18,127.36,1657439.0
2024-12-13 10:30:00,127.37,127.6,126.72,126.8,1631417.0,127.37,127.6,126.72,126.8,1631417.0
2024-12-13 10:40:00,126.78,126.87,125.87,126.08,2146489.0,126.78,126.87,125.87,126.08,2146489.0
2024-12-13 10:50:00,126.08,126.26,125.25,125.27,1786096.0,126.08,126.26,125.25,125.27,1786096.0
2024-12-13 11:00:00,125.26,125.54,124.77,125.1,2106848.0,125.26,125.54,124.77,125.1,2106848.0
2024-12-13 11:10:00,125.09,125.92,124.98,125.91,1397599.0,125.09,125.92,124.98,125.91,1397599.0
2024-12-13 11:20:00,125.89,126.19,125.65,126.15,861141.0,125.89,126.19,125.65,126.15,861141.0
2024-12-13 11:30:00,126.14,126.88,126.12,126.52,1160777.0,126.14,126.88,126.12,126.52,1160777.0
2024-12-13 11:40:00,126.53,127.14,126.35,126.97,872812.0,126.53,127.14,126.35,126.97,872812.0
2024-12-13 11:50:00,126.95,127.44,126.84,127.42,1079859.0,126.95,127.44,126.84,127.42,1079859.0
2024-12-13 12:00:00,127.4,127.54,127.17,127.23,801545.0,127.4,127.54,127.17,127.23,801545.0
2024-12-13 12:10:00,127.25,127.39,126.56,126.82,882180.0,127.25,127.39,126.56,126.82,882180.0
2024-12-13 12:20:00,126.82,126.85,126.11,126.2,645133.0,126.82,126.85,126.11,126.2,645133.0
2024-12-13 12:30:00,126.19,126.3,126.0,126.07,651460.0,126.19,126.3,126.0,126.07,651460.0
2024-12-13 12:40:00,126.07,126.07,125.69,125.88,648311.0,126.07,126.07,125.69,125.88,648311.0
2024-12-13 12:50:00,125.88,126.23,125.71,125.86,791389.0,125.88,126.23,125.71,125.86,791389.0
2024-12-13 13:00:00,125.86,126.34,125.81,126.11,580244.0,125.86,126.34,125.81,126.11,580244.0
2024-12-13 13:10:00,126.11,126.42,125.91,125.96,497988.0,126.11,126.42,125.91,125.96,497988.0
2024-12-13 13:20:00,125.94,125.97,125.5,125.87,805926.0,125.94,125.97,125.5,125.87,805926.0
2024-12-13 13:30:00,125.89,126.07,125.74,125.99,510276.0,125.89,126.07,125.74,125.99,510276.0
2024-12-13 13:40:00,125.99,126.04,125.66,125.88,559061.0,125.99,126.04,125.66,125.88,559061.0
2024-12-13 13:50:00,125.87,126.0,125.61,125.65,523014.0,125.87,126.0,125.61,125.65,523014.0
2024-12-13 14:00:00,125.63,125.87,125.46,125.7,689577.0,125.63,125.87,125.46,125.7,689577.0
2024-12-13 14:10:00,125.7,126.1,125.58,126.09,622650.0,125.7,126.1,125.58,126.09,622650.0
2024-12-13 14:20:00,126.09,126.3,125.98,126.06,461686.0,126.09,126.3,125.98,126.06,461686.0
2024-12-13 14:30:00,126.07,126.37,125.76,125.82,609747.0,126.07,126.37,125.76,125.82,609747.0
2024-12-13 14:40:00,125.82,125.89,125.55,125.63,513842.0,125.82,125.89,125.55,125.63,513842.0
2024-12-13 14:50:00,125.63,126.05,125.63,125.86,469165.0,125.63,126.05,125.63,125.86,469165.0
2024-12-13 15:00:00,125.87,126.13,125.82,126.04,491368.0,125.87,126.13,125.82,126.04,491368.0
2024-12-13 15:10:00,126.05,126.13,125.55,125.63,711517.0,126.05,126.13,125.55,125.63,711517.0
2024-12-13 15:20:00,125.63,126.16,125.41,126.01,1104589.0,125.63,126.16,125.41,126.01,1104589.0
2024-12-13 15:30:00,125.99,126.5,125.94,126.16,709271.0,125.99,126.5,125.94,126.16,709271.0
2024-12-13 15:40:00,126.17,126.45,126.1,126.25,815066.0,126.17,126.45,126.1,126.25,815066.0
2024-12-13 15:50:00,126.26,126.96,126.21,126.89,1824355.0,126.26,126.96,126.21,126.89,1824355.0
2024-12-16 09:30:00,126.0,126.05,123.12,123.53,3503998.0,126.0,126.05,123.12,123.53,3503998.0
2024-12-16 09:40:00,123.54,124.56,123.5,124.23,2182790.0,123.54,124.56,123.5,124.23,2182790.0
2024-12-16 09:50:00,124.22,125.15,124.13,125.12,1314119.0,124.22,125.15,124.13,125.12,1314119.0
2024-12-16 10:00:00,125.13,125.81,125.1,125.41,1191590.0,125.13,125.81,125.1,125.41,1191590.0
2024-12-16 10:10:00,125.39,125.56,124.64,124.66,913305.0,125.39,125.56,124.64,124.66,913305.0
2024-12-16 10:20:00,124.67,125.52,124.5,125.2,890586.0,124.67,125.52,124.5,125.2,890586.0
2024-12-16 10:30:00,125.17,125.68,124.85,125.0,976327.0,125.17,125.68,124.85,125.0,976327.0
2024-12-16 10:40:00,125.0,125.93,124.86,125.74,750173.0,125.0,125.93,124.86,125.74,750173.0
2024-12-16 10:50:00,125.75,126.25,125.72,125.97,671512.0,125.75,126.25,125.72,125.97,671512.0
2024-12-16 11:00:00,125.97,126.19,125.72,125.89,529999.0,125.97,126.19,125.72,125.89,529999.0
2024-12-16 11:10:00,125.9,126.3,125.7,126.29,549898.0,125.9,126.3,125.7,126.29,549898.0
2024-12-16 11:20:00,126.3,126.46,125.71,125.85,630461.0,126.3,126.46,125.71,125.85,630461.0
2024-12-16 11:30:00,125.87,126.13,125.56,125.81,414224.0,125.87,126.13,125.56,125.81,414224.0
2024-12-16 11:40:00,125.81,126.29,125.45,126.27,476570.0,125.81,126.29,125.45,126.27,476570.0
2024-12-16 11:50:00,126.27,126.6,126.23,126.53,498814.0,126.27,126.6,126.23,126.53,498814.0
2024-12-16 12:00:00,126.51,126.62,126.45,126.57,471026.0,126.51,126.62,126.45,126.57,471026.0
2024-12-16 12:10:00,126.56,127.1,126.55,127.06,629690.0,126.56,127.1,126.55,127.06,629690.0
2024-12-16 12:20:00,127.07,127.07,126.59,126.87,417759.0,127.07,127.07,126.59,126.87,417759.0
2024-12-16 12:30:00,126.88,127.68,126.88,127.67,713060.0,126.88,127.68,126.88,127.67,713060.0
2024-12-16 12:40:00,127.66,127.69,127.35,127.61,578631.0,127.66,127.69,127.35,127.61,578631.0
2024-12-16 12:50:00,127.62,127.76,127.23,127.55,519283.0,127.62,127.76,127.23,127.55,519283.0
2024-12-16 13:00:00,127.54,127.61,127.33,127.37,359862.0,127.54,127.61,127.33,127.37,359862.0
2024-12-16 13:10:00,127.36,127.64,127.32,127.47,316622.0,127.36,127.64,127.32,127.47,316622.0
2024-12-16 13:20:00,127.47,127.55,127.17,127.19,490908.0,127.47,127.55,127.17,127.19,490908.0
2024-12-16 13:30:00,127.18,127.2,126.8,126.88,440428.0,127.18,127.2,126.8,126.88,440428.0
2024-12-16 13:40:00,126.88,126.9,126.55,126.63,501487.0,126.88,126.9,126.55,126.63,501487.0
2024-12-16 13:50:00,126.6,126.72,126.44,126.7,641540.0,126.6,126.72,126.44,126.7,641540.0
2024-12-16 14:00:00,126.71,127.05,126.47,126.9,489065.0,126.71,127.05,126.47,126.9,489065.0
2024-12-16 14:10:00,126.91,127.07,126.82,126.91,320392.0,126.91,127.07,126.82,126.91,320392.0
2024-12-16 14:20:00,126.9,127.05,126.55,126.6,357339.0,126.9,127.05,126.55,126.6,357339.0
2024-12-16 14:30:00,126.6,127.11,126.55,127.08,373525.0,126.6,127.11,126.55,127.08,373525.0
2024-12-16 14:40:00,127.07,127.23,126.92,127.1,430897.0,127.07,127.23,126.92,127.1,430897.0
2024-12-16 14:50:00,127.12,127.15,126.79,126.83,378716.0,127.12,127.15,126.79,126.83,378716.0
2024-12-16 15:00:00,126.83,127.09,126.83,127.04,338878.0,126.83,127.09,126.83,127.04,338878.0
2024-12-16 15:10:00,127.04,127.24,126.97,127.11,376255.0,127.04,127.24,126.97,127.11,376255.0
2024-12-16 15:20:00,127.11,127.11,126.8,127.01,480811.0,127.11,127.11,126.8,127.01,480811.0
2024-12-16 15:30:00,127.01,127.54,126.96,127.21,774894.0,127.01,127.54,126.96,127.21,774894.0
2024-12-16 15:40:00,127.21,127.41,126.93,126.99,644460.0,127.21,127.41,126.93,126.99,644460.0
2024-12-16 15:50:00,126.98,127.15,126.44,126.69,1329750.0,126.98,127.15,126.44,126.69,1329750.0
2024-12-17 09:30:00,124.45,124.81,123.44,123.58,3569577.0,124.45,124.81,123.44,123.58,3569577.0
2024-12-17 09:40:00,123.58,124.95,123.4,124.63,1886366.0,123.58,124.95,123.4,124.63,1886366.0
2024-12-17 09:50:00,124.63,124.72,123.15,123.65,1729683.0,124.63,124.72,123.15,123.65,1729683.0
2024-12-17 10:00:00,123.67,124.3,123.23,123.8,1333065.0,123.67,124.3,123.23,123.8,1333065.0
2024-12-17 10:10:00,123.78,124.28,123.65,124.06,859355.0,123.78,124.28,123.65,124.06,859355.0
2024-12-17 10:20:00,124.07,124.18,123.5,123.83,682126.0,124.07,124.18,123.5,123.83,682126.0
2024-12-17 10:30:00,123.85,124.5,123.71,124.38,632195.0,123.85,124.5,123.71,124.38,632195.0
2024-12-17 10:40:00,124.37,124.55,124.03,124.2,679088.0,124.37,124.55,124.03,124.2,679088.0
2024-12-17 10:50:00,124.21,124.58,124.06,124.5,643618.0,124.21,124.58,124.06,124.5,643618.0
2024-12-17 11:00:00,124.49,125.28,124.33,125.22,958311.0,124.49,125.28,124.33,125.22,958311.0
2024-12-17 11:10:00,125.23,125.62,125.11,125.13,824024.0,125.23,125.62,125.11,125.13,824024.0
2024-12-17 11:20:00,125.15,125.89,125.05,125.87,626320.0,125.15,125.89,125.05,125.87,626320.0
2024-12-17 11:30:00,125.86,126.74,125.66,126.71,718223.0,125.86,126.74,125.66,126.71,718223.0
2024-12-17 11:40:00,126.73,126.74,126.17,126.2,696182.0,126.73,126.74,126.17,126.2,696182.0
2024-12-17 11:50:00,126.21,126.58,126.11,126.19,496331.0,126.21,126.58,126.11,126.19,496331.0
2024-12-17 12:00:00,126.18,126.58,126.02,126.58,434927.0,126.18,126.58,126.02,126.58,434927.0
2024-12-17 12:10:00,126.57,126.57,126.1,126.18,312266.0,126.57,126.57,126.1,126.18,312266.0
2024-12-17 12:20:00,126.18,126.44,126.16,126.38,281392.0,126.18,126.44,126.16,126.38,281392.0
2024-12-17 12:30:00,126.38,127.0,126.24,126.72,620172.0,126.38,127.0,126.24,126.72,620172.0
2024-12-17 12:40:00,126.72,127.08,126.61,126.68,443784.0,126.72,127.08,126.61,126.68,443784.0
2024-12-17 12:50:00,126.69,126.71,126.13,126.25,379986.0,126.69,126.71,126.13,126.25,379986.0
2024-12-17 13:00:00,126.25,126.55,126.03,126.53,298393.0,126.25,126.55,126.03,126.53,298393.0
2024-12-17 13:10:00,126.51,126.54,126.18,126.26,228828.0,126.51,126.54,126.18,126.26,228828.0
2024-12-17 13:20:00,126.27,126.27,125.76,125.8,330453.0,126.27,126.27,125.76,125.8,330453.0
2024-12-17 13:30:00,125.84,125.94,125.61,125.61,360521.0,125.84,125.94,125.61,125.61,360521.0
2024-12-17 13:40:00,125.63,125.69,125.43,125.45,247147.0,125.63,125.69,125.43,125.45,247147.0
2024-12-17 13:50:00,125.45,125.57,125.36,125.43,251832.0,125.45,125.57,125.36,125.43,251832.0
2024-12-17 14:00:00,125.42,125.48,125.2,125.25,459917.0,125.42,125.48,125.2,125.25,459917.0
2024-12-17 14:10:00,125.25,125.6,125.2,125.38,348032.0,125.25,125.6,125.2,125.38,348032.0
2024-12-17 14:20:00,125.39,125.4,125.15,125.18,245072.0,125.39,125.4,125.15,125.18,245072.0
2024-12-17 14:30:00,125.19,125.23,124.81,124.87,597990.0,125.19,125.23,124.81,124.87,597990.0
2024-12-17 14:40:00,124.87,124.92,124.73,124.84,408747.0,124.87,124.92,124.73,124.84,408747.0
2024-12-17 14:50:00,124.85,125.0,124.59,124.7,465623.0,124.85,125.0,124.59,124.7,465623.0
2024-12-17 15:00:00,124.7,124.83,124.52,124.62,378760.0,124.7,124.83,124.52,124.62,378760.0
2024-12-17 15:10:00,124.63,124.75,124.48,124.7,473782.0,124.63,124.75,124.48,124.7,473782.0
2024-12-17 15:20:00,124.69,124.71,124.32,124.49,543461.0,124.69,124.71,124.32,124.49,543461.0
2024-12-17 15:30:00,124.48,124.77,124.42,124.63,543667.0,124.48,124.77,124.42,124.63,543667.0
2024-12-17 15:40:00,124.63,125.23,124.6,125.15,735330.0,124.63,125.23,124.6,125.15,735330.0
2024-12-17 15:50:00,125.18,125.38,124.96,125.03,1122710.0,125.18,125.38,124.96,125.03,1122710.0
2024-12-18 09:30:00,125.42,126.48,124.94,126.47,2023654.0,125.42,126.48,124.94,126.47,2023654.0
2024-12-18 09:40:00,126.48,126.64,125.23,125.32,1176683.0,126.48,126.64,125.23,125.32,1176683.0
2024-12-18 09:50:00,125.34,125.79,124.92,125.64,1023038.0,125.34,125.79,124.92,125.64,1023038.0
2024-12-18 10:00:00,125.68,126.23,125.52,125.59,763413.0,125.68,126.23,125.52,125.59,763413.0
2024-12-18 10:10:00,125.58,125.79,125.32,125.35,666623.0,125.58,125.79,125.32,125.35,666623.0
2024-12-18 10:20:00,125.36,125.44,124.81,124.99,920086.0,125.36,125.44,124.81,124.99,920086.0
2024-12-18 10:30:00,125.01,125.3,124.98,125.27,667401.0,125.01,125.3,124.98,125.27,667401.0
2024-12-18 10:40:00,125.28,125.47,125.11,125.37,529886.0,125.28,125.47,125.11,125.37,529886.0
2024-12-18 10:50:00,125.37,125.69,124.96,125.47,781147.0,125.37,125.69,124.96,125.47,781147.0
2024-12-18 11:00:00,125.5,125.85,125.45,125.75,689649.0,125.5,125.85,125.45,125.75,689649.0
2024-12-18 11:10:00,125.74,126.01,125.24,125.35,844459.0,125.74,126.01,125.24,125.35,844459.0
2024-12-18 11:20:00,125.33,125.79,125.09,125.79,440955.0,125.33,125.79,125.09,125.79,440955.0
2024-12-18 11:30:00,125.78,125.81,125.6,125.8,384170.0,125.78,125.81,125.6,125.8,384170.0
2024-12-18 11:40:00,125.81,125.87,125.46,125.62,389042.0,125.81,125.87,125.46,125.62,389042.0
2024-12-18 11:50:00,125.61,126.29,125.54,126.24,489080.0,125.61,126.29,125.54,126.24,489080.0
2024-12-18 12:00:00,126.27,127.32,126.16,127.27,1414094.0,126.27,127.32,126.16,127.27,1414094.0
2024-12-18 12:10:00,127.27,127.68,127.14,127.68,844860.0,127.27,127.68,127.14,127.68,844860.0
2024-12-18 12:20:00,127.68,127.75,127.45,127.64,623350.0,127.68,127.75,127.45,127.64,623350.0
2024-12-18 12:30:00,127.64,127.65,127.24,127.28,412244.0,127.64,127.65,127.24,127.28,412244.0
2024-12-18 12:40:00,127.28,127.29,126.97,127.09,371102.0,127.28,127.29,126.97,127.09,371102.0
2024-12-18 12:50:00,127.1,127.27,126.81,127.24,342043.0,127.1,127.27,126.81,127.24,342043.0
2024-12-18 13:00:00,127.23,127.57,127.1,127.48,402200.0,127.23,127.57,127.1,127.48,402200.0
2024-12-18 13:10:00,127.47,127.56,127.27,127.35,278411.0,127.47,127.56,127.27,127.35,278411.0
2024-12-18 13:20:00,127.32,127.61,127.23,127.56,259139.0,127.32,127.61,127.23,127.56,259139.0
2024-12-18 13:30:00,127.57,127.62,127.09,127.16,257227.0,127.57,127.62,127.09,127.16,257227.0
2024-12-18 13:40:00,127.17,127.2,126.94,127.03,255323.0,127.17,127.2,126.94,127.03,255323.0
2024-12-18 13:50:00,127.05,127.55,126.92,127.48,369208.0,127.05,127.55,126.92,127.48,369208.0
2024-12-18 14:00:00,127.46,127.46,125.44,125.48,1048953.0,127.46,127.46,125.44,125.48,1048953.0
2024-12-18 14:10:00,125.51,126.0,125.37,125.71,566591.0,125.51,126.0,125.37,125.71,566591.0
2024-12-18 14:20:00,125.73,126.36,125.29,125.34,589274.0,125.73,126.36,125.29,125.34,589274.0
2024-12-18 14:30:00,125.35,126.01,125.06,125.52,723413.0,125.35,126.01,125.06,125.52,723413.0
2024-12-18 14:40:00,125.52,125.78,124.4,124.9,888508.0,125.52,125.78,124.4,124.9,888508.0
2024-12-18 14:50:00,124.87,125.05,123.83,123.98,867220.0,124.87,125.05,123.83,123.98,867220.0
2024-12-18 15:00:00,124.01,124.3,123.41,123.74,908679.0,124.01,124.3,123.41,123.74,908679.0
2024-12-18 15:10:00,123.74,123.82,122.95,123.16,962281.0,123.74,123.82,122.95,123.16,962281.0
2024-12-18 15:20:00,123.18,123.63,122.4,122.54,1037920.0,123.18,123.63,122.4,122.54,1037920.0
2024-12-18 15:30:00,122.58,122.9,121.23,121.27,1231629.0,122.58,122.9,121.23,121.27,1231629.0
2024-12-18 15:40:00,121.29,122.08,120.43,122.07,1806799.0,121.29,122.08,120.43,122.07,1806799.0
2024-12-18 15:50:00,122.05,122.67,121.31,121.42,2207167.0,122.05,122.67,121.31,121.42,2207167.0
2024-12-19 09:30:00,122.17,123.38,121.6,122.02,1896502.0,122.17,123.38,121.6,122.02,1896502.0
2024-12-19 09:40:00,122.03,122.43,120.75,121.34,1622601.0,122.03,122.43,120.75,121.34,1622601.0
2024-12-19 09:50:00,121.34,121.74,120.69,120.98,1177682.0,121.34,121.74,120.69,120.98,1177682.0
2024-12-19 10:00:00,120.96,121.07,120.09,120.3,1258207.0,120.96,121.07,120.09,120.3,1258207.0
2024-12-19 10:10:00,120.32,121.29,120.26,120.79,994658.0,120.32,121.29,120.26,120.79,994658.0
2024-12-19 10:20:00,120.76,120.78,119.7,119.8,1333655.0,120.76,120.78,119.7,119.8,1333655.0
2024-12-19 10:30:00,119.83,120.07,119.45,119.96,1094762.0,119.83,120.07,119.45,119.96,1094762.0
2024-12-19 10:40:00,119.96,120.36,119.58,120.3,770414.0,119.96,120.36,119.58,120.3,770414.0
2024-12-19 10:50:00,120.29,120.65,120.03,120.29,724085.0,120.29,120.65,120.03,120.29,724085.0
2024-12-19 11:00:00,120.27,120.56,119.75,119.95,639105.0,120.27,120.56,119.75,119.95,639105.0
2024-12-19 11:10:00,119.98,120.7,119.98,120.65,569213.0,119.98,120.7,119.98,120.65,569213.0
2024-12-19 11:20:00,120.63,121.37,120.63,121.25,625043.0,120.63,121.37,120.63,121.25,625043.0
2024-12-19 11:30:00,121.22,121.5,120.78,121.24,633773.0,121.22,121.5,120.78,121.24,633773.0
2024-12-19 11:40:00,121.25,121.69,120.93,121.47,559036.0,121.25,121.69,120.93,121.47,559036.0
2024-12-19 11:50:00,121.48,121.63,121.07,121.14,463610.0,121.48,121.63,121.07,121.14,463610.0
2024-12-19 12:00:00,121.12,121.21,120.64,120.67,497895.0,121.12,121.21,120.64,120.67,497895.0
2024-12-19 12:10:00,120.67,120.69,120.21,120.25,455454.0,120.67,120.69,120.21,120.25,455454.0
2024-12-19 12:20:00,120.26,120.38,119.81,119.93,584703.0,120.26,120.38,119.81,119.93,584703.0
2024-12-19 12:30:00,119.93,120.05,119.6,119.72,726257.0,119.93,120.05,119.6,119.72,726257.0
2024-12-19 12:40:00,119.7,119.97,119.3,119.79,859822.0,119.7,119.97,119.3,119.79,859822.0
2024-12-19 12:50:00,119.79,119.86,119.37,119.8,592768.0,119.79,119.86,119.37,119.8,592768.0
2024-12-19 13:00:00,119.79,119.83,119.34,119.59,519533.0,119.79,119.83,119.34,119.59,519533.0
2024-12-19 13:10:00,119.57,119.81,119.41,119.77,527116.0,119.57,119.81,119.41,119.77,527116.0
2024-12-19 13:20:00,119.74,119.87,119.26,119.56,647805.0,119.74,119.87,119.26,119.56,647805.0
2024-12-19 13:30:00,119.54,119.63,119.3,119.58,522781.0,119.54,119.63,119.3,119.58,522781.0
2024-12-19 13:40:00,119.55,119.68,119.05,119.63,773571.0,119.55,119.68,119.05,119.63,773571.0
2024-12-19 13:50:00,119.64,120.1,119.44,120.07,637447.0,119.64,120.1,119.44,120.07,637447.0
2024-12-19 14:00:00,120.05,120.07,119.36,119.51,683146.0,120.05,120.07,119.36,119.51,683146.0
2024-12-19 14:10:00,119.51,119.52,119.2,119.34,467311.0,119.51,119.52,119.2,119.34,467311.0
2024-12-19 14:20:00,119.33,119.4,119.11,119.4,466590.0,119.33,119.4,119.11,119.4,466590.0
2024-12-19 14:30:00,119.4,119.4,119.03,119.15,462739.0,119.4,119.4,119.03,119.15,462739.0
2024-12-19 14:40:00,119.14,119.35,118.81,119.28,875427.0,119.14,119.35,118.81,119.28,875427.0
2024-12-19 14:50:00,119.28,119.52,119.18,119.23,411962.0,119.28,119.52,119.18,119.23,411962.0
2024-12-19 15:00:00,119.23,119.39,118.97,119.02,519735.0,119.23,119.39,118.97,119.02,519735.0
2024-12-19 15:10:00,119.02,119.47,118.81,119.41,614862.0,119.02,119.47,118.81,119.41,614862.0
2024-12-19 15:20:00,119.41,119.64,119.34,119.5,565392.0,119.41,119.64,119.34,119.5,565392.0
2024-12-19 15:30:00,119.52,119.6,118.82,119.48,748256.0,119.52,119.6,118.82,119.48,748256.0
2024-12-19 15:40:00,119.48,119.53,118.89,118.94,587062.0,119.48,119.53,118.89,118.94,587062.0
2024-12-19 15:50:00,118.9,119.01,118.45,118.97,1891573.0,118.9,119.01,118.45,118.97,1891573.0
2024-12-20 09:30:00,118.0,119.8,117.9,119.79,3554122.0,118.0,119.8,117.9,119.79,3554122.0
2024-12-20 09:40:00,119.79,119.98,118.31,118.31,1144019.0,119.79,119.98,118.31,118.31,1144019.0
2024-12-20 09:50:00,118.33,119.02,118.0,118.47,839835.0,118.33,119.02,118.0,118.47,839835.0
2024-12-20 10:00:00,118.5,119.47,118.38,118.74,942130.0,118.5,119.47,118.38,118.74,942130.0
2024-12-20 10:10:00,118.7,119.39,118.48,119.33,748898.0,118.7,119.39,118.48,119.33,748898.0
2024-12-20 10:20:00,119.31,120.41,119.26,120.39,978026.0,119.31,120.41,119.26,120.39,978026.0
2024-12-20 10:30:00,120.36,121.12,120.34,120.82,1196091.0,120.36,121.12,120.34,120.82,1196091.0
2024-12-20 10:40:00,120.82,120.93,120.3,120.36,772513.0,120.82,120.93,120.3,120.36,772513.0
2024-12-20 10:50:00,120.4,121.25,120.37,120.75,696510.0,120.4,121.25,120.37,120.75,696510.0
2024-12-20 11:00:00,120.76,121.46,120.62,121.11,684309.0,120.76,121.46,120.62,121.11,684309.0
2024-12-20 11:10:00,121.12,121.43,121.07,121.32,892672.0,121.12,121.43,121.07,121.32,892672.0
2024-12-20 11:20:00,121.32,121.59,121.02,121.11,704443.0,121.32,121.59,121.02,121.11,704443.0
2024-12-20 11:30:00,121.11,121.61,121.04,121.56,550372.0,121.11,121.61,121.04,121.56,550372.0
2024-12-20 11:40:00,121.59,121.86,121.1,121.27,917181.0,121.59,121.86,121.1,121.27,917181.0
2024-12-20 11:50:00,121.28,121.39,120.95,121.12,501267.0,121.28,121.39,120.95,121.12,501267.0
2024-12-20 12:00:00,121.14,121.42,120.99,121.23,354117.0,121.14,121.42,120.99,121.23,354117.0
2024-12-20 12:10:00,121.24,121.37,120.83,120.97,560276.0,121.24,121.37,120.83,120.97,560276.0
2024-12-20 12:20:00,120.99,121.29,120.79,121.27,490306.0,120.99,121.29,120.79,121.27,490306.0
2024-12-20 12:30:00,121.23,121.31,120.69,121.07,438258.0,121.23,121.31,120.69,121.07,438258.0
2024-12-20 12:40:00,121.06,121.09,120.55,120.61,447812.0,121.06,121.09,120.55,120.61,447812.0
2024-12-20 12:50:00,120.64,120.92,120.42,120.83,423263.0,120.64,120.92,120.42,120.83,423263.0
2024-12-20 13:00:00,120.82,120.98,120.63,120.67,391446.0,120.82,120.98,120.63,120.67,391446.0
2024-12-20 13:10:00,120.65,120.79,120.29,120.43,668228.0,120.65,120.79,120.29,120.43,668228.0
2024-12-20 13:20:00,120.43,120.47,119.69,119.76,738087.0,120.43,120.47,119.69,119.76,738087.0
2024-12-20 13:30:00,119.76,120.08,119.68,119.88,585268.0,119.76,120.08,119.68,119.88,585268.0
2024-12-20 13:40:00,119.86,120.34,119.81,120.1,389405.0,119.86,120.34,119.81,120.1,389405.0
2024-12-20 13:50:00,120.09,120.44,119.93,120.17,397606.0,120.09,120.44,119.93,120.17,397606.0
2024-12-20 14:00:00,120.18,120.28,119.94,120.22,428856.0,120.18,120.28,119.94,120.22,428856.0
2024-12-20 14:10:00,120.21,120.35,120.02,120.27,256274.0,120.21,120.35,120.02,120.27,256274.0
2024-12-20 14:20:00,120.28,120.4,120.01,120.09,447002.0,120.28,120.4,120.01,120.09,447002.0
2024-12-20 14:30:00,120.09,120.45,120.03,120.35,414410.0,120.09,120.45,120.03,120.35,414410.0
2024-12-20 14:40:00,120.34,120.41,120.11,120.15,299876.0,120.34,120.41,120.11,120.15,299876.0
2024-12-20 14:50:00,120.17,120.22,119.98,120.02,335642.0,120.17,120.22,119.98,120.02,335642.0
2024-12-20 15:00:00,120.02,120.15,119.93,119.98,395799.0,120.02,120.15,119.93,119.98,395799.0
2024-12-20 15:10:00,120.0,120.03,119.62,119.88,521212.0,120.0,120.03,119.62,119.88,521212.0
2024-12-20 15:20:00,119.87,119.92,119.52,119.58,552138.0,119.87,119.92,119.52,119.58,552138.0
2024-12-20 15:30:00,119.58,119.63,118.97,119.25,921305.0,119.58,119.63,118.97,119.25,921305.0
2024-12-20 15:40:00,119.24,119.47,119.04,119.38,588089.0,119.24,119.47,119.04,119.38,588089.0
2024-12-20 15:50:00,119.36,119.68,119.04,119.28,1497325.0,119.36,119.68,119.04,119.28,1497325.0
2024-12-23 09:30:00,120.71,124.05,120.47,123.76,3336966.0,120.71,124.05,120.47,123.76,3336966.0
2024-12-23 09:40:00,123.8,124.86,123.6,124.08,2695116.0,123.8,124.86,123.6,124.08,2695116.0
2024-12-23 09:50:00,124.1,124.95,123.21,124.79,1965074.0,124.1,124.95,123.21,124.79,1965074.0
2024-12-23 10:00:00,124.8,125.23,124.07,124.14,1705298.0,124.8,125.23,124.07,124.14,1705298.0
2024-12-23 10:10:00,124.13,124.65,123.76,124.48,1722724.0,124.13,124.65,123.76,124.48,1722724.0
2024-12-23 10:20:00,124.47,125.33,124.35,124.89,1603273.0,124.47,125.33,124.35,124.89,1603273.0
2024-12-23 10:30:00,124.89,126.07,124.84,126.04,1681408.0,124.89,126.07,124.84,126.04,1681408.0
2024-12-23 10:40:00,126.04,126.34,125.33,125.67,1457375.0,126.04,126.34,125.33,125.67,1457375.0
2024-12-23 10:50:00,125.63,126.0,125.25,125.58,1162853.0,125.63,126.0,125.25,125.58,1162853.0
2024-12-23 11:00:00,125.57,125.99,125.35,125.72,765182.0,125.57,125.99,125.35,125.72,765182.0
2024-12-23 11:10:00,125.72,125.73,124.82,125.1,1021030.0,125.72,125.73,124.82,125.1,1021030.0
2024-12-23 11:20:00,125.11,125.11,124.69,124.81,702976.0,125.11,125.11,124.69,124.81,702976.0
2024-12-23 11:30:00,124.83,124.89,124.46,124.62,685987.0,124.83,124.89,124.46,124.62,685987.0
2024-12-23 11:40:00,124.6,125.11,124.57,124.75,724786.0,124.6,125.11,124.57,124.75,724786.0
2024-12-23 11:50:00,124.74,125.17,124.67,125.15,502322.0,124.74,125.17,124.67,125.15,502322.0
2024-12-23 12:00:00,125.15,125.15,124.79,124.94,419259.0,125.15,125.15,124.79,124.94,419259.0
2024-12-23 12:10:00,124.93,124.99,124.6,124.72,354482.0,124.93,124.99,124.6,124.72,354482.0
2024-12-23 12:20:00,124.72,124.83,124.52,124.66,391342.0,124.72,124.83,124.52,124.66,391342.0
2024-12-23 12:30:00,124.67,125.21,124.4,125.19,692134.0,124.67,125.21,124.4,125.19,692134.0
2024-12-23 12:40:00,125.2,125.5,125.05,125.45,546356.0,125.2,125.5,125.05,125.45,546356.0
2024-12-23 12:50:00,125.43,125.45,125.01,125.18,378587.0,125.43,125.45,125.01,125.18,378587.0
2024-12-23 13:00:00,125.19,125.48,125.04,125.44,415875.0,125.19,125.48,125.04,125.44,415875.0
2024-12-23 13:10:00,125.44,125.61,125.14,125.18,424722.0,125.44,125.61,125.14,125.18,424722.0
2024-12-23 13:20:00,125.17,125.29,124.92,125.01,392704.0,125.17,125.29,124.92,125.01,392704.0
2024-12-23 13:30:00,125.01,125.33,124.98,125.28,339519.0,125.01,125.33,124.98,125.28,339519.0
2024-12-23 13:40:00,125.29,125.29,124.7,124.77,475874.0,125.29,125.29,124.7,124.77,475874.0
2024-12-23 13:50:00,124.75,124.94,124.59,124.71,433759.0,124.75,124.94,124.59,124.71,433759.0
2024-12-23 14:00:00,124.71,124.91,124.65,124.77,352837.0,124.71,124.91,124.65,124.77,352837.0
2024-12-23 14:10:00,124.77,124.99,124.63,124.93,311425.0,124.77,124.99,124.63,124.93,311425.0
2024-12-23 14:20:00,124.93,125.08,124.67,124.78,297973.0,124.93,125.08,124.67,124.78,297973.0
2024-12-23 14:30:00,124.78,124.81,124.42,124.43,375141.0,124.78,124.81,124.42,124.43,375141.0
2024-12-23 14:40:00,124.44,124.64,124.27,124.31,454110.0,124.44,124.64,124.27,124.31,454110.0
2024-12-23 14:50:00,124.32,124.35,124.01,124.04,606249.0,124.32,124.35,124.01,124.04,606249.0
2024-12-23 15:00:00,124.03,124.28,123.93,124.03,650397.0,124.03,124.28,123.93,124.03,650397.0
2024-12-23 15:10:00,124.05,124.41,123.85,124.01,650825.0,124.05,124.41,123.85,124.01,650825.0
2024-12-23 15:20:00,124.01,124.42,123.96,124.41,401946.0,124.01,124.42,123.96,124.41,401946.0
2024-12-23 15:30:00,124.4,124.71,124.36,124.6,577156.0,124.4,124.71,124.36,124.6,577156.0
2024-12-23 15:40:00,124.62,124.86,124.56,124.73,577566.0,124.62,124.86,124.56,124.73,577566.0
2024-12-23 15:50:00,124.73,124.76,124.34,124.63,1991919.0,124.73,124.76,124.34,124.63,1991919.0
2024-12-24 09:30:00,127.51,127.51,124.7,124.76,3857754.0,127.51,127.51,124.7,124.76,3857754.0
2024-12-24 09:40:00,124.76,126.24,124.66,125.82,2091961.0,124.76,126.24,124.66,125.82,2091961.0
2024-12-24 09:50:00,125.82,126.05,125.35,126.01,1266117.0,125.82,126.05,125.35,126.01,1266117.0
2024-12-24 10:00:00,126.05,126.54,125.99,126.16,1216524.0,126.05,126.54,125.99,126.16,1216524.0
2024-12-24 10:10:00,126.16,126.18,125.61,125.82,776533.0,126.16,126.18,125.61,125.82,776533.0
2024-12-24 10:20:00,125.83,126.01,125.35,125.46,803229.0,125.83,126.01,125.35,125.46,803229.0
2024-12-24 10:30:00,125.45,125.55,124.91,124.98,945909.0,125.45,125.55,124.91,124.98,945909.0
2024-12-24 10:40:00,124.98,125.55,124.96,125.34,734375.0,124.98,125.55,124.96,125.34,734375.0
2024-12-24 10:50:00,125.33,125.74,125.2,125.71,485866.0,125.33,125.74,125.2,125.71,485866.0
2024-12-24 11:00:00,125.72,126.12,125.6,126.1,657700.0,125.72,126.12,125.6,126.1,657700.0
2024-12-24 11:10:00,126.11,126.11,125.76,125.86,545152.0,126.11,126.11,125.76,125.86,545152.0
2024-12-24 11:20:00,125.86,126.08,125.77,126.02,419149.0,125.86,126.08,125.77,126.02,419149.0
2024-12-24 11:30:00,126.01,126.04,125.7,125.91,546541.0,126.01,126.04,125.7,125.91,546541.0
2024-12-24 11:40:00,125.91,126.14,125.9,125.96,377401.0,125.91,126.14,125.9,125.96,377401.0
2024-12-24 11:50:00,125.96,126.18,125.79,125.88,464130.0,125.96,126.18,125.79,125.88,464130.0
2024-12-24 12:00:00,125.88,126.06,125.83,126.0,369054.0,125.88,126.06,125.83,126.0,369054.0
2024-12-24 12:10:00,126.0,126.39,126.0,126.22,445765.0,126.0,126.39,126.0,126.22,445765.0
2024-12-24 12:20:00,126.21,126.34,126.17,126.31,360657.0,126.21,126.34,126.17,126.31,360657.0
2024-12-24 12:30:00,126.31,126.37,125.83,125.86,488481.0,126.31,126.37,125.83,125.86,488481.0
2024-12-24 12:40:00,125.86,125.99,125.66,125.84,534319.0,125.86,125.99,125.66,125.84,534319.0
2024-12-24 12:50:00,125.85,126.35,125.85,126.33,914472.0,125.85,126.35,125.85,126.33,914472.0
2024-12-26 09:30:00,125.68,126.74,125.39,126.35,1345970.0,125.68,126.74,125.39,126.35,1345970.0
2024-12-26 09:40:00,126.38,127.3,126.25,126.78,1335420.0,126.38,127.3,126.25,126.78,1335420.0
2024-12-26 09:50:00,126.78,126.8,125.63,125.94,1068294.0,126.78,126.8,125.63,125.94,1068294.0
2024-12-26 10:00:00,125.93,126.14,125.52,125.6,794470.0,125.93,126.14,125.52,125.6,794470.0
2024-12-26 10:10:00,125.58,125.8,125.49,125.65,550253.0,125.58,125.8,125.49,125.65,550253.0
2024-12-26 10:20:00,125.64,126.1,125.34,125.77,667050.0,125.64,126.1,125.34,125.77,667050.0
2024-12-26 10:30:00,125.78,125.99,125.66,125.87,405850.0,125.78,125.99,125.66,125.87,405850.0
2024-12-26 10:40:00,125.88,125.95,125.56,125.77,410978.0,125.88,125.95,125.56,125.77,410978.0
2024-12-26 10:50:00,125.78,126.38,125.73,126.26,626817.0,125.78,126.38,125.73,126.26,626817.0
2024-12-26 11:00:00,126.24,126.29,126.03,126.15,324201.0,126.24,126.29,126.03,126.15,324201.0
2024-12-26 11:10:00,126.16,126.37,125.91,126.02,402612.0,126.16,126.37,125.91,126.02,402612.0
2024-12-26 11:20:00,126.02,126.05,125.73,125.94,299105.0,126.02,126.05,125.73,125.94,299105.0
2024-12-26 11:30:00,125.94,126.3,125.93,126.14,315331.0,125.94,126.3,125.93,126.14,315331.0
2024-12-26 11:40:00,126.13,126.3,125.94,125.99,399473.0,126.13,126.3,125.94,125.99,399473.0
2024-12-26 11:50:00,126.0,126.09,125.74,126.06,426926.0,126.0,126.09,125.74,126.06,426926.0
2024-12-26 12:00:00,126.05,126.07,125.82,125.86,296080.0,126.05,126.07,125.82,125.86,296080.0
2024-12-26 12:10:00,125.87,126.22,125.86,126.05,272735.0,125.87,126.22,125.86,126.05,272735.0
2024-12-26 12:20:00,126.05,126.05,125.8,125.87,280250.0,126.05,126.05,125.8,125.87,280250.0
2024-12-26 12:30:00,125.87,126.15,125.84,125.95,382471.0,125.87,126.15,125.84,125.95,382471.0
2024-12-26 12:40:00,125.92,126.02,125.41,125.58,416138.0,125.92,126.02,125.41,125.58,416138.0
2024-12-26 12:50:00,125.56,125.59,125.31,125.49,430830.0,125.56,125.59,125.31,125.49,430830.0
2024-12-26 13:00:00,125.48,125.69,125.42,125.67,298254.0,125.48,125.69,125.42,125.67,298254.0
2024-12-26 13:10:00,125.66,125.68,125.42,125.51,307774.0,125.66,125.68,125.42,125.51,307774.0
2024-12-26 13:20:00,125.5,125.6,125.35,125.46,371481.0,125.5,125.6,125.35,125.46,371481.0
2024-12-26 13:30:00,125.47,125.75,125.42,125.65,281334.0,125.47,125.75,125.42,125.65,281334.0
2024-12-26 13:40:00,125.68,125.77,125.32,125.74,356952.0,125.68,125.77,125.32,125.74,356952.0
2024-12-26 13:50:00,125.73,125.74,125.53,125.64,169775.0,125.73,125.74,125.53,125.64,169775.0
2024-12-26 14:00:00,125.63,125.63,125.43,125.56,198349.0,125.63,125.63,125.43,125.56,198349.0
2024-12-26 14:10:00,125.55,125.63,125.47,125.54,175179.0,125.55,125.63,125.47,125.54,175179.0
2024-12-26 14:20:00,125.54,125.63,125.51,125.55,165216.0,125.54,125.63,125.51,125.55,165216.0
2024-12-26 14:30:00,125.55,125.73,125.49,125.73,187264.0,125.55,125.73,125.49,125.73,187264.0
2024-12-26 14:40:00,125.74,125.91,125.72,125.78,244706.0,125.74,125.91,125.72,125.78,244706.0
2024-12-26 14:50:00,125.78,125.83,125.65,125.71,207555.0,125.78,125.83,125.65,125.71,207555.0
2024-12-26 15:00:00,125.71,125.95,125.62,125.92,250318.0,125.71,125.95,125.62,125.92,250318.0
2024-12-26 15:10:00,125.92,125.92,125.63,125.77,246665.0,125.92,125.92,125.63,125.77,246665.0
2024-12-26 15:20:00,125.78,125.87,125.7,125.77,261537.0,125.78,125.87,125.7,125.77,261537.0
2024-12-26 15:30:00,125.76,125.87,125.66,125.72,290470.0,125.76,125.87,125.66,125.72,290470.0
2024-12-26 15:40:00,125.72,125.87,125.62,125.71,285817.0,125.72,125.87,125.62,125.71,285817.0
2024-12-26 15:50:00,125.71,125.71,125.05,125.07,1193169.0,125.71,125.71,125.05,125.07,1193169.0
2024-12-27 09:30:00,124.37,125.21,124.05,124.55,1335458.0,124.37,125.21,124.05,124.55,1335458.0
2024-12-27 09:40:00,124.55,125.91,124.45,125.71,1301195.0,124.55,125.91,124.45,125.71,1301195.0
2024-12-27 09:50:00,125.7,125.75,123.67,123.71,1367279.0,125.7,125.75,123.67,123.71,1367279.0
2024-12-27 10:00:00,123.7,123.82,122.5,123.03,1832209.0,123.7,123.82,122.5,123.03,1832209.0
2024-12-27 10:10:00,123.03,123.07,122.26,122.43,930645.0,123.03,123.07,122.26,122.43,930645.0
2024-12-27 10:20:00,122.44,122.98,122.3,122.82,741309.0,122.44,122.98,122.3,122.82,741309.0
2024-12-27 10:30:00,122.81,123.11,122.52,123.08,608042.0,122.81,123.11,122.52,123.08,608042.0
2024-12-27 10:40:00,123.08,123.56,122.94,123.54,654438.0,123.08,123.56,122.94,123.54,654438.0
2024-12-27 10:50:00,123.55,123.69,123.39,123.54,424801.0,123.55,123.69,123.39,123.54,424801.0
2024-12-27 11:00:00,123.5,123.68,123.06,123.65,454711.0,123.5,123.68,123.06,123.65,454711.0
2024-12-27 11:10:00,123.62,123.83,123.46,123.79,424906.0,123.62,123.83,123.46,123.79,424906.0
2024-12-27 11:20:00,123.81,124.42,123.71,124.42,582320.0,123.81,124.42,123.71,124.42,582320.0
2024-12-27 11:30:00,124.41,124.59,124.16,124.5,443032.0,124.41,124.59,124.16,124.5,443032.0
2024-12-27 11:40:00,124.5,124.58,124.2,124.28,336967.0,124.5,124.58,124.2,124.28,336967.0
2024-12-27 11:50:00,124.29,124.32,123.93,123.97,431031.0,124.29,124.32,123.93,123.97,431031.0
2024-12-27 12:00:00,123.99,124.22,123.88,124.09,239067.0,123.99,124.22,123.88,124.09,239067.0
2024-12-27 12:10:00,124.08,124.3,123.92,124.08,364666.0,124.08,124.3,123.92,124.08,364666.0
2024-12-27 12:20:00,124.06,124.37,124.0,124.31,281235.0,124.06,124.37,124.0,124.31,281235.0
2024-12-27 12:30:00,124.3,124.51,123.97,124.17,341587.0,124.3,124.51,123.97,124.17,341587.0
2024-12-27 12:40:00,124.18,124.46,124.17,124.36,230049.0,124.18,124.46,124.17,124.36,230049.0
2024-12-27 12:50:00,124.37,124.62,124.36,124.42,325336.0,124.37,124.62,124.36,124.42,325336.0
2024-12-27 13:00:00,124.4,124.64,124.31,124.46,227771.0,124.4,124.64,124.31,124.46,227771.0
2024-12-27 13:10:00,124.47,124.86,124.43,124.64,384659.0,124.47,124.86,124.43,124.64,384659.0
2024-12-27 13:20:00,124.65,124.83,124.45,124.56,230322.0,124.65,124.83,124.45,124.56,230322.0
2024-12-27 13:30:00,124.55,124.81,124.47,124.71,221908.0,124.55,124.81,124.47,124.71,221908.0
2024-12-27 13:40:00,124.71,124.86,124.66,124.82,265853.0,124.71,124.86,124.66,124.82,265853.0
2024-12-27 13:50:00,124.84,125.36,124.82,125.34,534884.0,124.84,125.36,124.82,125.34,534884.0
2024-12-27 14:00:00,125.33,125.62,125.26,125.47,718085.0,125.33,125.62,125.26,125.47,718085.0
2024-12-27 14:10:00,125.47,125.62,125.31,125.52,519076.0,125.47,125.62,125.31,125.52,519076.0
2024-12-27 14:20:00,125.52,125.54,125.2,125.39,375547.0,125.52,125.54,125.2,125.39,375547.0
2024-12-27 14:30:00,125.4,125.7,125.38,125.6,492844.0,125.4,125.7,125.38,125.6,492844.0
2024-12-27 14:40:00,125.61,125.89,125.6,125.83,585602.0,125.61,125.89,125.6,125.83,585602.0
2024-12-27 14:50:00,125.84,126.18,125.76,126.09,568160.0,125.84,126.18,125.76,126.09,568160.0
2024-12-27 15:00:00,126.07,126.08,125.57,125.7,786664.0,126.07,126.08,125.57,125.7,786664.0
2024-12-27 15:10:00,125.7,125.72,125.21,125.3,811779.0,125.7,125.72,125.21,125.3,811779.0
2024-12-27 15:20:00,125.31,125.38,125.08,125.27,527355.0,125.31,125.38,125.08,125.27,527355.0
2024-12-27 15:30:00,125.26,125.33,124.94,124.97,482447.0,125.26,125.33,124.94,124.97,482447.0
2024-12-27 15:40:00,124.98,125.15,124.76,125.08,608705.0,124.98,125.15,124.76,125.08,608705.0
2024-12-27 15:50:00,125.12,125.52,124.95,125.27,1387952.0,125.12,125.52,124.95,125.27,1387952.0
2024-12-30 09:30:00,123.62,124.1,122.35,123.36,2078733.0,123.62,124.1,122.35,123.36,2078733.0
2024-12-30 09:40:00,123.4,123.65,122.73,122.93,998682.0,123.4,123.65,122.73,122.93,998682.0
2024-12-30 09:50:00,122.95,123.5,122.8,122.85,878119.0,122.95,123.5,122.8,122.85,878119.0
2024-12-30 10:00:00,122.84,123.25,122.52,122.87,746615.0,122.84,123.25,122.52,122.87,746615.0
2024-12-30 10:10:00,122.87,123.62,122.66,122.94,837842.0,122.87,123.62,122.66,122.94,837842.0
2024-12-30 10:20:00,122.94,123.05,122.53,122.7,608748.0,122.94,123.05,122.53,122.7,608748.0
2024-12-30 10:30:00,122.7,123.24,122.45,123.24,742000.0,122.7,123.24,122.45,123.24,742000.0
2024-12-30 10:40:00,123.23,123.49,123.02,123.13,548122.0,123.23,123.49,123.02,123.13,548122.0
2024-12-30 10:50:00,123.12,123.3,122.87,123.22,412242.0,123.12,123.3,122.87,123.22,412242.0
2024-12-30 11:00:00,123.19,123.2,122.8,122.99,454367.0,123.19,123.2,122.8,122.99,454367.0
2024-12-30 11:10:00,122.98,123.02,122.73,122.98,611754.0,122.98,123.02,122.73,122.98,611754.0
2024-12-30 11:20:00,122.98,123.13,122.51,122.85,570006.0,122.98,123.13,122.51,122.85,570006.0
2024-12-30 11:30:00,122.85,123.03,122.7,123.02,296232.0,122.85,123.03,122.7,123.02,296232.0
2024-12-30 11:40:00,123.01,123.24,122.89,122.91,420471.0,123.01,123.24,122.89,122.91,420471.0
2024-12-30 11:50:00,122.92,123.3,122.88,123.18,318486.0,122.92,123.3,122.88,123.18,318486.0
2024-12-30 12:00:00,123.18,123.37,122.93,122.97,434779.0,123.18,123.37,122.93,122.97,434779.0
2024-12-30 12:10:00,122.98,123.16,122.95,123.01,363745.0,122.98,123.16,122.95,123.01,363745.0
2024-12-30 12:20:00,122.99,123.33,122.98,123.18,373890.0,122.99,123.33,122.98,123.18,373890.0
2024-12-30 12:30:00,123.21,123.39,123.08,123.37,316140.0,123.21,123.39,123.08,123.37,316140.0
2024-12-30 12:40:00,123.38,123.7,123.23,123.7,380002.0,123.38,123.7,123.23,123.7,380002.0
2024-12-30 12:50:00,123.69,123.71,123.23,123.58,412033.0,123.69,123.71,123.23,123.58,412033.0
2024-12-30 13:00:00,123.58,123.6,123.18,123.4,331445.0,123.58,123.6,123.18,123.4,331445.0
2024-12-30 13:10:00,123.39,123.65,123.39,123.48,388316.0,123.39,123.65,123.39,123.48,388316.0
2024-12-30 13:20:00,123.49,123.52,123.03,123.34,445300.0,123.49,123.52,123.03,123.34,445300.0
2024-12-30 13:30:00,123.34,123.57,123.05,123.46,402136.0,123.34,123.57,123.05,123.46,402136.0
2024-12-30 13:40:00,123.42,123.66,123.4,123.53,259443.0,123.42,123.66,123.4,123.53,259443.0
2024-12-30 13:50:00,123.53,123.67,123.42,123.59,264757.0,123.53,123.67,123.42,123.59,264757.0
2024-12-30 14:00:00,123.59,123.68,123.29,123.54,305609.0,123.59,123.68,123.29,123.54,305609.0
2024-12-30 14:10:00,123.53,123.56,123.02,123.07,327756.0,123.53,123.56,123.02,123.07,327756.0
2024-12-30 14:20:00,123.09,123.09,122.8,122.96,450823.0,123.09,123.09,122.8,122.96,450823.0
2024-12-30 14:30:00,122.97,123.19,122.93,123.02,288527.0,122.97,123.19,122.93,123.02,288527.0
2024-12-30 14:40:00,123.03,123.2,123.03,123.09,209463.0,123.03,123.2,123.03,123.09,209463.0
2024-12-30 14:50:00,123.08,123.3,123.04,123.19,221998.0,123.08,123.3,123.04,123.19,221998.0
2024-12-30 15:00:00,123.18,123.21,122.91,123.0,256502.0,123.18,123.21,122.91,123.0,256502.0
2024-12-30 15:10:00,123.0,123.16,122.89,123.07,318235.0,123.0,123.16,122.89,123.07,318235.0
2024-12-30 15:20:00,123.05,123.06,122.56,122.58,549762.0,123.05,123.06,122.56,122.58,549762.0
2024-12-30 15:30:00,122.59,122.75,122.47,122.52,555166.0,122.59,122.75,122.47,122.52,555166.0
2024-12-30 15:40:00,122.52,122.71,122.42,122.61,588806.0,122.52,122.71,122.42,122.61,588806.0
2024-12-30 15:50:00,122.6,122.92,122.4,122.46,1216669.0,122.6,122.92,122.4,122.46,1216669.0
2024-12-31 09:30:00,123.1,123.25,122.18,122.48,1348311.0,123.1,123.25,122.18,122.48,1348311.0
2024-12-31 09:40:00,122.45,123.55,122.44,123.34,1114354.0,122.45,123.55,122.44,123.34,1114354.0
2024-12-31 09:50:00,123.36,123.38,122.55,122.58,674548.0,123.36,123.38,122.55,122.58,674548.0
2024-12-31 10:00:00,122.55,122.74,121.91,121.93,933180.0,122.55,122.74,121.91,121.93,933180.0
2024-12-31 10:10:00,121.93,122.56,121.83,122.48,696956.0,121.93,122.56,121.83,122.48,696956.0
2024-12-31 10:20:00,122.47,123.15,122.37,122.61,762313.0,122.47,123.15,122.37,122.61,762313.0
2024-12-31 10:30:00,122.59,122.97,122.43,122.76,535047.0,122.59,122.97,122.43,122.76,535047.0
2024-12-31 10:40:00,122.73,122.8,122.02,122.07,549590.0,122.73,122.8,122.02,122.07,549590.0
2024-12-31 10:50:00,122.06,122.35,121.69,121.78,774132.0,122.06,122.35,121.69,121.78,774132.0
2024-12-31 11:00:00,121.79,121.79,121.26,121.65,763505.0,121.79,121.79,121.26,121.65,763505.0
2024-12-31 11:10:00,121.67,121.7,121.12,121.13,519159.0,121.67,121.7,121.12,121.13,519159.0
2024-12-31 11:20:00,121.14,121.4,120.84,121.2,793919.0,121.14,121.4,120.84,121.2,793919.0
2024-12-31 11:30:00,121.2,121.37,121.11,121.3,422352.0,121.2,121.37,121.11,121.3,422352.0
2024-12-31 11:40:00,121.32,121.53,121.2,121.33,438482.0,121.32,121.53,121.2,121.33,438482.0
2024-12-31 11:50:00,121.34,121.52,120.97,121.15,442341.0,121.34,121.52,120.97,121.15,442341.0
2024-12-31 12:00:00,121.14,121.27,120.93,121.13,373382.0,121.14,121.27,120.93,121.13,373382.0
2024-12-31 12:10:00,121.13,121.19,120.8,120.95,463391.0,121.13,121.19,120.8,120.95,463391.0
2024-12-31 12:20:00,120.98,121.05,120.54,120.59,495026.0,120.98,121.05,120.54,120.59,495026.0
2024-12-31 12:30:00,120.58,120.76,120.31,120.36,441444.0,120.58,120.76,120.31,120.36,441444.0
2024-12-31 12:40:00,120.36,120.62,120.32,120.53,420309.0,120.36,120.62,120.32,120.53,420309.0
2024-12-31 12:50:00,120.52,121.05,120.5,121.04,503252.0,120.52,121.05,120.5,121.04,503252.0
2024-12-31 13:00:00,121.03,121.18,120.8,120.98,340725.0,121.03,121.18,120.8,120.98,340725.0
2024-12-31 13:10:00,120.97,121.02,120.72,120.72,268304.0,120.97,121.02,120.72,120.72,268304.0
2024-12-31 13:20:00,120.72,120.73,120.26,120.31,434284.0,120.72,120.73,120.26,120.31,434284.0
2024-12-31 13:30:00,120.28,120.49,120.13,120.36,364107.0,120.28,120.49,120.13,120.36,364107.0
2024-12-31 13:40:00,120.37,120.56,120.31,120.45,395210.0,120.37,120.56,120.31,120.45,395210.0
2024-12-31 13:50:00,120.45,120.64,120.36,120.44,303612.0,120.45,120.64,120.36,120.44,303612.0
2024-12-31 14:00:00,120.45,120.74,120.26,120.67,389246.0,120.45,120.74,120.26,120.67,389246.0
2024-12-31 14:10:00,120.67,120.78,120.35,120.4,265721.0,120.67,120.78,120.35,120.4,265721.0
2024-12-31 14:20:00,120.42,120.46,120.15,120.18,358090.0,120.42,120.46,120.15,120.18,358090.0
2024-12-31 14:30:00,120.19,120.52,120.14,120.48,414190.0,120.19,120.52,120.14,120.48,414190.0
2024-12-31 14:40:00,120.48,120.53,120.23,120.4,430185.0,120.48,120.53,120.23,120.4,430185.0
2024-12-31 14:50:00,120.39,120.79,120.32,120.79,387580.0,120.39,120.79,120.32,120.79,387580.0
2024-12-31 15:00:00,120.77,120.99,120.66,120.81,368318.0,120.77,120.99,120.66,120.81,368318.0
2024-12-31 15:10:00,120.8,120.84,120.49,120.72,364141.0,120.8,120.84,120.49,120.72,364141.0
2024-12-31 15:20:00,120.73,121.18,120.72,121.14,539719.0,120.73,121.18,120.72,121.14,539719.0
2024-12-31 15:30:00,121.15,121.19,120.63,120.73,513758.0,121.15,121.19,120.63,120.73,513758.0
2024-12-31 15:40:00,120.74,120.88,120.56,120.82,466860.0,120.74,120.88,120.56,120.82,466860.0
2024-12-31 15:50:00,120.8,120.92,120.47,120.8,1526070.0,120.8,120.92,120.47,120.8,1526070.0
2025-01-02 09:30:00,122.29,122.75,121.0,121.03,1618438.0,122.29,122.75,121.0,121.03,1618438.0
2025-01-02 09:40:00,121.04,122.4,120.86,122.3,1145832.0,121.04,122.4,120.86,122.3,1145832.0
2025-01-02 09:50:00,122.3,123.08,122.23,122.91,1517177.0,122.3,123.08,122.23,122.91,1517177.0
2025-01-02 10:00:00,122.89,123.14,122.55,122.63,1146366.0,122.89,123.14,122.55,122.63,1146366.0
2025-01-02 10:10:00,122.58,122.96,122.3,122.34,812889.0,122.58,122.96,122.3,122.34,812889.0
2025-01-02 10:20:00,122.35,122.43,121.61,121.7,778361.0,122.35,122.43,121.61,121.7,778361.0
2025-01-02 10:30:00,121.69,121.83,121.15,121.44,856535.0,121.69,121.83,121.15,121.44,856535.0
2025-01-02 10:40:00,121.46,121.79,121.1,121.77,759675.0,121.46,121.79,121.1,121.77,759675.0
2025-01-02 10:50:00,121.78,122.03,121.45,121.68,750972.0,121.78,122.03,121.45,121.68,750972.0
2025-01-02 11:00:00,121.66,121.76,121.12,121.56,506561.0,121.66,121.76,121.12,121.56,506561.0
2025-01-02 11:10:00,121.55,121.62,121.14,121.59,396020.0,121.55,121.62,121.14,121.59,396020.0
2025-01-02 11:20:00,121.58,121.82,121.24,121.82,504950.0,121.58,121.82,121.24,121.82,504950.0
2025-01-02 11:30:00,121.8,121.81,121.36,121.39,552354.0,121.8,121.81,121.36,121.39,552354.0
2025-01-02 11:40:00,121.38,121.68,121.28,121.64,524131.0,121.38,121.68,121.28,121.64,524131.0
2025-01-02 11:50:00,121.64,121.72,121.31,121.4,442058.0,121.64,121.72,121.31,121.4,442058.0
2025-01-02 12:00:00,121.41,121.45,120.9,120.97,674405.0,121.41,121.45,120.9,120.97,674405.0
2025-01-02 12:10:00,120.97,121.44,120.95,121.25,468799.0,120.97,121.44,120.95,121.25,468799.0
2025-01-02 12:20:00,121.26,121.27,120.23,120.28,814161.0,121.26,121.27,120.23,120.28,814161.0
2025-01-02 12:30:00,120.28,120.28,119.55,119.77,924898.0,120.28,120.28,119.55,119.77,924898.0
2025-01-02 12:40:00,119.78,120.02,119.56,119.56,764339.0,119.78,120.02,119.56,119.56,764339.0
2025-01-02 12:50:00,119.56,120.36,119.44,120.28,607947.0,119.56,120.36,119.44,120.28,607947.0
2025-01-02 13:00:00,120.28,120.38,119.64,120.28,392095.0,120.28,120.38,119.64,120.28,392095.0
2025-01-02 13:10:00,120.27,120.27,119.83,120.09,296205.0,120.27,120.27,119.83,120.09,296205.0
2025-01-02 13:20:00,120.09,120.26,119.9,120.14,207972.0,120.09,120.26,119.9,120.14,207972.0
2025-01-02 13:30:00,120.08,120.17,119.7,119.92,366042.0,120.08,120.17,119.7,119.92,366042.0
2025-01-02 13:40:00,119.91,120.28,119.83,120.01,279648.0,119.91,120.28,119.83,120.01,279648.0
2025-01-02 13:50:00,120.02,120.28,119.8,120.22,289086.0,120.02,120.28,119.8,120.22,289086.0
2025-01-02 14:00:00,120.21,120.56,120.14,120.38,345437.0,120.21,120.56,120.14,120.38,345437.0
2025-01-02 14:10:00,120.41,120.51,120.21,120.38,215436.0,120.41,120.51,120.21,120.38,215436.0
2025-01-02 14:20:00,120.39,120.63,120.29,120.5,258485.0,120.39,120.63,120.29,120.5,258485.0
2025-01-02 14:30:00,120.48,120.49,120.09,120.25,245993.0,120.48,120.49,120.09,120.25,245993.0
2025-01-02 14:40:00,120.24,120.51,120.1,120.34,302136.0,120.24,120.51,120.1,120.34,302136.0
2025-01-02 14:50:00,120.34,120.62,120.0,120.03,350169.0,120.34,120.62,120.0,120.03,350169.0
2025-01-02 15:00:00,120.03,120.7,120.03,120.64,295577.0,120.03,120.7,120.03,120.64,295577.0
2025-01-02 15:10:00,120.64,120.96,120.61,120.88,434032.0,120.64,120.96,120.61,120.88,434032.0
2025-01-02 15:20:00,120.89,121.03,120.74,120.94,503186.0,120.89,121.03,120.74,120.94,503186.0
2025-01-02 15:30:00,120.94,121.11,120.62,120.71,592622.0,120.94,121.11,120.62,120.71,592622.0
2025-01-02 15:40:00,120.71,121.03,120.62,120.96,384692.0,120.71,121.03,120.62,120.96,384692.0
2025-01-02 15:50:00,120.96,121.02,120.5,120.63,1199198.0,120.96,121.02,120.5,120.63,1199198.0
2025-01-03 09:30:00,121.65,123.37,121.42,123.27,2581086.0,121.65,123.37,121.42,123.27,2581086.0
2025-01-03 09:40:00,123.26,123.34,122.38,122.51,1371477.0,123.26,123.34,122.38,122.51,1371477.0
2025-01-03 09:50:00,122.52,122.93,122.19,122.8,975871.0,122.52,122.93,122.19,122.8,975871.0
2025-01-03 10:00:00,122.82,122.91,122.31,122.78,801899.0,122.82,122.91,122.31,122.78,801899.0
2025-01-03 10:10:00,122.77,123.1,121.76,122.08,1142769.0,122.77,123.1,121.76,122.08,1142769.0
2025-01-03 10:20:00,122.09,122.53,121.62,122.52,745721.0,122.09,122.53,121.62,122.52,745721.0
2025-01-03 10:30:00,122.52,123.36,122.33,123.31,955610.0,122.52,123.36,122.33,123.31,955610.0
2025-01-03 10:40:00,123.31,123.77,123.2,123.43,1136794.0,123.31,123.77,123.2,123.43,1136794.0
2025-01-03 10:50:00,123.42,123.43,122.85,123.2,597358.0,123.42,123.43,122.85,123.2,597358.0
2025-01-03 11:00:00,123.22,123.53,122.92,123.23,709685.0,123.22,123.53,122.92,123.23,709685.0
2025-01-03 11:10:00,123.24,123.94,123.2,123.85,577646.0,123.24,123.94,123.2,123.85,577646.0
2025-01-03 11:20:00,123.83,124.05,123.76,123.92,638208.0,123.83,124.05,123.76,123.92,638208.0
2025-01-03 11:30:00,123.93,124.19,123.7,124.12,572529.0,123.93,124.19,123.7,124.12,572529.0
2025-01-03 11:40:00,124.12,124.42,124.05,124.38,515191.0,124.12,124.42,124.05,124.38,515191.0
2025-01-03 11:50:00,124.38,124.56,124.16,124.38,593066.0,124.38,124.56,124.16,124.38,593066.0
2025-01-03 12:00:00,124.38,124.55,124.36,124.47,354941.0,124.38,124.55,124.36,124.47,354941.0
2025-01-03 12:10:00,124.46,124.69,124.18,124.21,536840.0,124.46,124.69,124.18,124.21,536840.0
2025-01-03 12:20:00,124.22,124.41,124.05,124.05,328886.0,124.22,124.41,124.05,124.05,328886.0
2025-01-03 12:30:00,124.08,124.22,123.93,124.03,330141.0,124.08,124.22,123.93,124.03,330141.0
2025-01-03 12:40:00,124.03,124.21,123.93,124.12,307899.0,124.03,124.21,123.93,124.12,307899.0
2025-01-03 12:50:00,124.11,124.28,123.87,123.96,303176.0,124.11,124.28,123.87,123.96,303176.0
2025-01-03 13:00:00,123.96,124.28,123.81,124.22,346338.0,123.96,124.28,123.81,124.22,346338.0
2025-01-03 13:10:00,124.22,124.33,124.13,124.19,346939.0,124.22,124.33,124.13,124.19,346939.0
2025-01-03 13:20:00,124.2,124.44,124.15,124.4,386298.0,124.2,124.44,124.15,124.4,386298.0
2025-01-03 13:30:00,124.4,124.58,124.25,124.31,437635.0,124.4,124.58,124.25,124.31,437635.0
2025-01-03 13:40:00,124.32,124.39,124.18,124.23,217569.0,124.32,124.39,124.18,124.23,217569.0
2025-01-03 13:50:00,124.24,124.64,124.15,124.52,381058.0,124.24,124.64,124.15,124.52,381058.0
2025-01-03 14:00:00,124.49,124.83,124.39,124.62,445894.0,124.49,124.83,124.39,124.62,445894.0
2025-01-03 14:10:00,124.63,124.8,124.54,124.61,272874.0,124.63,124.8,124.54,124.61,272874.0
2025-01-03 14:20:00,124.62,124.65,124.43,124.57,260159.0,124.62,124.65,124.43,124.57,260159.0
2025-01-03 14:30:00,124.56,124.61,124.36,124.49,309696.0,124.56,124.61,124.36,124.49,309696.0
2025-01-03 14:40:00,124.49,124.57,124.38,124.48,231618.0,124.49,124.57,124.38,124.48,231618.0
2025-01-03 14:50:00,124.47,124.81,124.37,124.72,420321.0,124.47,124.81,124.37,124.72,420321.0
2025-01-03 15:00:00,124.71,124.95,124.6,124.93,437400.0,124.71,124.95,124.6,124.93,437400.0
2025-01-03 15:10:00,124.93,124.99,124.78,124.91,356360.0,124.93,124.99,124.78,124.91,356360.0
2025-01-03 15:20:00,124.92,125.28,124.88,125.26,738855.0,124.92,125.28,124.88,125.26,738855.0
2025-01-03 15:30:00,125.26,125.3,125.02,125.28,583067.0,125.26,125.3,125.02,125.28,583067.0
2025-01-03 15:40:00,125.28,125.56,124.89,124.99,836194.0,125.28,125.56,124.89,124.99,836194.0
2025-01-03 15:50:00,124.99,125.55,124.83,125.36,1855670.0,124.99,125.55,124.83,125.36,1855670.0
2025-01-06 09:30:00,129.07,129.99,127.36,129.95,4016930.0,129.07,129.99,127.36,129.95,4016930.0
2025-01-06 09:40:00,129.95,130.16,128.58,129.11,2122018.0,129.95,130.16,128.58,129.11,2122018.0
2025-01-06 09:50:00,129.12,129.77,128.65,129.75,1520279.0,129.12,129.77,128.65,129.75,1520279.0
2025-01-06 10:00:00,129.75,129.95,129.08,129.28,1144167.0,129.75,129.95,129.08,129.28,1144167.0
2025-01-06 10:10:00,129.28,129.92,128.96,129.7,1352080.0,129.28,129.92,128.96,129.7,1352080.0
2025-01-06 10:20:00,129.69,129.74,129.21,129.51,832648.0,129.69,129.74,129.21,129.51,832648.0
2025-01-06 10:30:00,129.53,129.82,128.61,128.68,1079710.0,129.53,129.82,128.61,128.68,1079710.0
2025-01-06 10:40:00,128.68,128.9,128.31,128.49,1001784.0,128.68,128.9,128.31,128.49,1001784.0
2025-01-06 10:50:00,128.5,128.83,128.32,128.48,720541.0,128.5,128.83,128.32,128.48,720541.0
2025-01-06 11:00:00,128.49,129.19,128.39,129.15,711374.0,128.49,129.19,128.39,129.15,711374.0
2025-01-06 11:10:00,129.16,129.39,129.06,129.33,603484.0,129.16,129.39,129.06,129.33,603484.0
2025-01-06 11:20:00,129.32,129.52,128.97,129.04,700792.0,129.32,129.52,128.97,129.04,700792.0
2025-01-06 11:30:00,129.05,129.97,128.97,129.94,753420.0,129.05,129.97,128.97,129.94,753420.0
2025-01-06 11:40:00,129.94,130.65,129.73,130.57,1403050.0,129.94,130.65,129.73,130.57,1403050.0
2025-01-06 11:50:00,130.58,130.73,130.25,130.28,757680.0,130.58,130.73,130.25,130.28,757680.0
2025-01-06 12:00:00,130.3,130.43,130.0,130.33,572633.0,130.3,130.43,130.0,130.33,572633.0
2025-01-06 12:10:00,130.31,130.5,130.09,130.4,514847.0,130.31,130.5,130.09,130.4,514847.0
2025-01-06 12:20:00,130.39,130.42,130.15,130.31,277152.0,130.39,130.42,130.15,130.31,277152.0
2025-01-06 12:30:00,130.3,130.3,129.66,129.74,540787.0,130.3,130.3,129.66,129.74,540787.0
2025-01-06 12:40:00,129.74,129.82,129.38,129.76,608337.0,129.74,129.82,129.38,129.76,608337.0
2025-01-06 12:50:00,129.77,130.3,129.7,130.26,470790.0,129.77,130.3,129.7,130.26,470790.0
2025-01-06 13:00:00,130.25,130.29,129.78,130.16,446934.0,130.25,130.29,129.78,130.16,446934.0
2025-01-06 13:10:00,130.16,130.33,130.02,130.28,278102.0,130.16,130.33,130.02,130.28,278102.0
2025-01-06 13:20:00,130.29,130.51,130.19,130.44,486482.0,130.29,130.51,130.19,130.44,486482.0
2025-01-06 13:30:00,130.44,130.49,130.0,130.1,444553.0,130.44,130.49,130.0,130.1,444553.0
2025-01-06 13:40:00,130.11,130.27,129.9,129.98,438692.0,130.11,130.27,129.9,129.98,438692.0
2025-01-06 13:50:00,129.99,130.09,129.56,129.58,398514.0,129.99,130.09,129.56,129.58,398514.0
2025-01-06 14:00:00,129.59,129.69,129.18,129.52,514837.0,129.59,129.69,129.18,129.52,514837.0
2025-01-06 14:10:00,129.52,129.72,129.34,129.65,378784.0,129.52,129.72,129.34,129.65,378784.0
2025-01-06 14:20:00,129.65,129.75,129.44,129.47,287390.0,129.65,129.75,129.44,129.47,287390.0
2025-01-06 14:30:00,129.46,129.72,129.27,129.55,442328.0,129.46,129.72,129.27,129.55,442328.0
2025-01-06 14:40:00,129.54,130.0,129.33,129.44,1052706.0,129.54,130.0,129.33,129.44,1052706.0
2025-01-06 14:50:00,129.44,129.65,128.66,128.91,862233.0,129.44,129.65,128.66,128.91,862233.0
2025-01-06 15:00:00,128.92,129.21,128.69,129.16,489312.0,128.92,129.21,128.69,129.16,489312.0
2025-01-06 15:10:00,129.16,129.51,129.0,129.41,540326.0,129.16,129.51,129.0,129.41,540326.0
2025-01-06 15:20:00,129.4,130.02,129.33,129.99,491245.0,129.4,130.02,129.33,129.99,491245.0
2025-01-06 15:30:00,130.0,130.2,129.87,130.0,650097.0,130.0,130.2,129.87,130.0,650097.0
2025-01-06 15:40:00,130.0,130.15,129.58,129.6,753642.0,130.0,130.15,129.58,129.6,753642.0
2025-01-06 15:50:00,129.59,130.01,129.39,129.55,1360661.0,129.59,130.01,129.39,129.55,1360661.0
2025-01-07 09:30:00,130.5,130.83,129.53,130.56,2650929.0,130.5,130.83,129.53,130.56,2650929.0
2025-01-07 09:40:00,130.57,131.71,130.07,131.06,1816400.0,130.57,131.71,130.07,131.06,1816400.0
2025-01-07 09:50:00,131.03,131.27,129.18,129.25,1427097.0,131.03,131.27,129.18,129.25,1427097.0
2025-01-07 10:00:00,129.18,129.25,128.07,128.27,1786595.0,129.18,129.25,128.07,128.27,1786595.0
2025-01-07 10:10:00,128.28,129.0,127.97,128.66,1212949.0,128.28,129.0,127.97,128.66,1212949.0
2025-01-07 10:20:00,128.62,129.5,128.57,128.78,949300.0,128.62,129.5,128.57,128.78,949300.0
2025-01-07 10:30:00,128.8,128.95,127.16,127.26,1093060.0,128.8,128.95,127.16,127.26,1093060.0
2025-01-07 10:40:00,127.31,127.73,126.86,127.54,994970.0,127.31,127.73,126.86,127.54,994970.0
2025-01-07 10:50:00,127.57,128.77,127.44,128.68,1025278.0,127.57,128.77,127.44,128.68,1025278.0
2025-01-07 11:00:00,128.68,128.76,128.18,128.59,588239.0,128.68,128.76,128.18,128.59,588239.0
2025-01-07 11:10:00,128.59,128.83,128.28,128.8,460611.0,128.59,128.83,128.28,128.8,460611.0
2025-01-07 11:20:00,128.8,129.24,128.62,128.98,580468.0,128.8,129.24,128.62,128.98,580468.0
2025-01-07 11:30:00,128.97,128.98,128.17,128.8,408978.0,128.97,128.98,128.17,128.8,408978.0
2025-01-07 11:40:00,128.81,128.81,128.3,128.36,267187.0,128.81,128.81,128.3,128.36,267187.0
2025-01-07 11:50:00,128.36,128.37,128.02,128.27,370805.0,128.36,128.37,128.02,128.27,370805.0
2025-01-07 12:00:00,128.28,128.57,128.1,128.43,301255.0,128.28,128.57,128.1,128.43,301255.0
2025-01-07 12:10:00,128.41,128.59,128.21,128.39,236263.0,128.41,128.59,128.21,128.39,236263.0
2025-01-07 12:20:00,128.38,128.43,128.01,128.28,301073.0,128.38,128.43,128.01,128.28,301073.0
2025-01-07 12:30:00,128.3,128.56,128.2,128.21,224013.0,128.3,128.56,128.2,128.21,224013.0
2025-01-07 12:40:00,128.22,128.35,128.05,128.2,219509.0,128.22,128.35,128.05,128.2,219509.0
2025-01-07 12:50:00,128.22,128.53,128.09,128.5,252862.0,128.22,128.53,128.09,128.5,252862.0
2025-01-07 13:00:00,128.49,128.74,128.43,128.68,311584.0,128.49,128.74,128.43,128.68,311584.0
2025-01-07 13:10:00,128.68,129.24,128.58,129.23,448817.0,128.68,129.24,128.58,129.23,448817.0
2025-01-07 13:20:00,129.22,129.94,129.19,129.63,706011.0,129.22,129.94,129.19,129.63,706011.0
2025-01-07 13:30:00,129.6,129.77,129.45,129.56,444558.0,129.6,129.77,129.45,129.56,444558.0
2025-01-07 13:40:00,129.57,129.59,128.67,128.77,540502.0,129.57,129.59,128.67,128.77,540502.0
2025-01-07 13:50:00,128.77,129.09,128.71,128.87,324079.0,128.77,129.09,128.71,128.87,324079.0
2025-01-07 14:00:00,128.86,129.22,128.82,129.17,259677.0,128.86,129.22,128.82,129.17,259677.0
2025-01-07 14:10:00,129.16,129.27,128.83,128.85,262854.0,129.16,129.27,128.83,128.85,262854.0
2025-01-07 14:20:00,128.86,129.06,128.71,129.03,238392.0,128.86,129.06,128.71,129.03,238392.0
2025-01-07 14:30:00,129.03,129.1,128.65,128.72,277292.0,129.03,129.1,128.65,128.72,277292.0
2025-01-07 14:40:00,128.73,128.85,128.52,128.56,258689.0,128.73,128.85,128.52,128.56,258689.0
2025-01-07 14:50:00,128.56,128.74,128.36,128.45,248400.0,128.56,128.74,128.36,128.45,248400.0
2025-01-07 15:00:00,128.46,128.5,127.89,127.96,449720.0,128.46,128.5,127.89,127.96,449720.0
2025-01-07 15:10:00,127.95,127.96,127.63,127.73,477700.0,127.95,127.96,127.63,127.73,477700.0
2025-01-07 15:20:00,127.75,127.75,127.26,127.31,524013.0,127.75,127.75,127.26,127.31,524013.0
2025-01-07 15:30:00,127.3,127.51,126.85,127.46,742227.0,127.3,127.51,126.85,127.46,742227.0
2025-01-07 15:40:00,127.45,127.83,127.37,127.74,641107.0,127.45,127.83,127.37,127.74,641107.0
2025-01-07 15:50:00,127.73,127.93,127.2,127.34,1446992.0,127.73,127.93,127.2,127.34,1446992.0
2025-01-08 09:30:00,124.59,125.3,121.6,121.86,3980984.0,124.59,125.3,121.6,121.86,3980984.0
2025-01-08 09:40:00,121.9,123.12,121.64,123.12,2281439.0,121.9,123.12,121.64,123.12,2281439.0
2025-01-08 09:50:00,123.1,123.21,121.91,122.5,1539542.0,123.1,123.21,121.91,122.5,1539542.0
2025-01-08 10:00:00,122.45,122.9,121.62,121.65,1634232.0,122.45,122.9,121.62,121.65,1634232.0
2025-01-08 10:10:00,121.66,121.77,120.77,121.23,2082635.0,121.66,121.77,120.77,121.23,2082635.0
2025-01-08 10:20:00,121.23,121.77,121.07,121.18,1101624.0,121.23,121.77,121.07,121.18,1101624.0
2025-01-08 10:30:00,121.19,122.03,121.09,121.7,951117.0,121.19,122.03,121.09,121.7,951117.0
2025-01-08 10:40:00,121.72,122.04,121.51,121.84,701252.0,121.72,122.04,121.51,121.84,701252.0
2025-01-08 10:50:00,121.86,122.18,121.8,121.95,634375.0,121.86,122.18,121.8,121.95,634375.0
2025-01-08 11:00:00,121.97,122.02,121.3,121.52,656369.0,121.97,122.02,121.3,121.52,656369.0
2025-01-08 11:10:00,121.54,122.24,121.54,122.16,548659.0,121.54,122.24,121.54,122.16,548659.0
2025-01-08 11:20:00,122.17,122.51,122.17,122.24,702456.0,122.17,122.51,122.17,122.24,702456.0
2025-01-08 11:30:00,122.26,122.97,122.26,122.74,743075.0,122.26,122.97,122.26,122.74,743075.0
2025-01-08 11:40:00,122.76,122.94,122.57,122.6,400748.0,122.76,122.94,122.57,122.6,400748.0
2025-01-08 11:50:00,122.6,122.69,122.44,122.55,305731.0,122.6,122.69,122.44,122.55,305731.0
2025-01-08 12:00:00,122.55,122.58,121.94,122.06,471867.0,122.55,122.58,121.94,122.06,471867.0
2025-01-08 12:10:00,122.07,122.1,121.57,121.65,457144.0,122.07,122.1,121.57,121.65,457144.0
2025-01-08 12:20:00,121.66,121.73,120.26,120.37,1225048.0,121.66,121.73,120.26,120.37,1225048.0
2025-01-08 12:30:00,120.36,120.8,120.12,120.56,857346.0,120.36,120.8,120.12,120.56,857346.0
2025-01-08 12:40:00,120.54,120.96,120.53,120.65,630293.0,120.54,120.96,120.53,120.65,630293.0
2025-01-08 12:50:00,120.68,121.31,120.64,121.22,600459.0,120.68,121.31,120.64,121.22,600459.0
2025-01-08 13:00:00,121.22,121.67,121.2,121.61,555523.0,121.22,121.67,121.2,121.61,555523.0
2025-01-08 13:10:00,121.62,121.96,121.58,121.86,419403.0,121.62,121.96,121.58,121.86,419403.0
2025-01-08 13:20:00,121.86,122.34,121.68,122.07,502553.0,121.86,122.34,121.68,122.07,502553.0
2025-01-08 13:30:00,122.06,122.32,121.81,122.28,462050.0,122.06,122.32,121.81,122.28,462050.0
2025-01-08 13:40:00,122.28,122.31,121.88,121.94,458467.0,122.28,122.31,121.88,121.94,458467.0
2025-01-08 13:50:00,121.94,122.0,121.43,121.71,581492.0,121.94,122.0,121.43,121.71,581492.0
2025-01-08 14:00:00,121.72,121.99,121.25,121.98,495303.0,121.72,121.99,121.25,121.98,495303.0
2025-01-08 14:10:00,121.96,121.98,121.33,121.76,384294.0,121.96,121.98,121.33,121.76,384294.0
2025-01-08 14:20:00,121.74,122.15,121.7,121.96,418630.0,121.74,122.15,121.7,121.96,418630.0
2025-01-08 14:30:00,121.96,121.96,121.51,121.58,335071.0,121.96,121.96,121.51,121.58,335071.0
2025-01-08 14:40:00,121.59,121.77,121.47,121.62,444353.0,121.59,121.77,121.47,121.62,444353.0
2025-01-08 14:50:00,121.62,121.74,121.44,121.58,314556.0,121.62,121.74,121.44,121.58,314556.0
2025-01-08 15:00:00,121.57,121.88,121.5,121.65,424497.0,121.57,121.88,121.5,121.65,424497.0
2025-01-08 15:10:00,121.65,121.74,121.09,121.47,462730.0,121.65,121.74,121.09,121.47,462730.0
2025-01-08 15:20:00,121.47,121.52,121.22,121.3,549401.0,121.47,121.52,121.22,121.3,549401.0
2025-01-08 15:30:00,121.29,121.44,121.15,121.18,468845.0,121.29,121.44,121.15,121.18,468845.0
2025-01-08 15:40:00,121.18,121.61,121.08,121.49,994489.0,121.18,121.61,121.08,121.49,994489.0
2025-01-08 15:50:00,121.49,121.89,121.17,121.85,1654236.0,121.49,121.89,121.17,121.85,1654236.0
2025-01-10 09:30:00,118.18,118.71,115.88,116.12,4874712.0,118.18,118.71,115.88,116.12,4874712.0
2025-01-10 09:40:00,116.1,116.44,115.01,115.23,3250530.0,116.1,116.44,115.01,115.23,3250530.0
2025-01-10 09:50:00,115.23,115.67,114.68,115.63,2396392.0,115.23,115.67,114.68,115.63,2396392.0
2025-01-10 10:00:00,115.55,115.6,114.45,114.83,2226211.0,115.55,115.6,114.45,114.83,2226211.0
2025-01-10 10:10:00,114.83,115.13,114.63,114.92,1833644.0,114.83,115.13,114.63,114.92,1833644.0
2025-01-10 10:20:00,114.91,116.02,114.81,115.8,1611669.0,114.91,116.02,114.81,115.8,1611669.0
2025-01-10 10:30:00,115.8,116.42,115.66,116.34,1437140.0,115.8,116.42,115.66,116.34,1437140.0
2025-01-10 10:40:00,116.34,116.75,115.84,116.48,1168304.0,116.34,116.75,115.84,116.48,1168304.0
2025-01-10 10:50:00,116.47,116.53,115.77,115.87,976210.0,116.47,116.53,115.77,115.87,976210.0
2025-01-10 11:00:00,115.88,116.08,115.39,115.92,774308.0,115.88,116.08,115.39,115.92,774308.0
2025-01-10 11:10:00,115.91,116.0,115.21,115.31,839067.0,115.91,116.0,115.21,115.31,839067.0
2025-01-10 11:20:00,115.31,116.05,115.29,115.63,795924.0,115.31,116.05,115.29,115.63,795924.0
2025-01-10 11:30:00,115.63,115.73,114.53,114.84,1223474.0,115.63,115.73,114.53,114.84,1223474.0
2025-01-10 11:40:00,114.83,115.34,114.81,115.06,837362.0,114.83,115.34,114.81,115.06,837362.0
2025-01-10 11:50:00,115.08,115.12,114.67,114.83,622769.0,115.08,115.12,114.67,114.83,622769.0
2025-01-10 12:00:00,114.84,115.47,114.75,115.24,644324.0,114.84,115.47,114.75,115.24,644324.0
2025-01-10 12:10:00,115.24,115.47,114.92,115.01,624331.0,115.24,115.47,114.92,115.01,624331.0
2025-01-10 12:20:00,114.98,115.24,114.61,115.17,814216.0,114.98,115.24,114.61,115.17,814216.0
2025-01-10 12:30:00,115.18,115.3,114.98,115.17,583092.0,115.18,115.3,114.98,115.17,583092.0
2025-01-10 12:40:00,115.17,115.28,115.06,115.13,411314.0,115.17,115.28,115.06,115.13,411314.0
2025-01-10 12:50:00,115.1,115.18,114.78,114.98,687363.0,115.1,115.18,114.78,114.98,687363.0
2025-01-10 13:00:00,114.98,115.04,114.6,115.02,831715.0,114.98,115.04,114.6,115.02,831715.0
2025-01-10 13:10:00,115.02,115.51,115.01,115.43,622590.0,115.02,115.51,115.01,115.43,622590.0
2025-01-10 13:20:00,115.44,116.08,115.37,115.89,655915.0,115.44,116.08,115.37,115.89,655915.0
2025-01-10 13:30:00,115.91,116.33,115.84,116.13,635126.0,115.91,116.33,115.84,116.13,635126.0
2025-01-10 13:40:00,116.14,116.37,116.05,116.33,548649.0,116.14,116.37,116.05,116.33,548649.0
2025-01-10 13:50:00,116.32,116.75,116.1,116.72,620787.0,116.32,116.75,116.1,116.72,620787.0
2025-01-10 14:00:00,116.72,116.74,115.78,115.78,651843.0,116.72,116.74,115.78,115.78,651843.0
2025-01-10 14:10:00,115.8,116.24,115.76,116.18,524652.0,115.8,116.24,115.76,116.18,524652.0
2025-01-10 14:20:00,116.19,116.65,116.03,116.45,551628.0,116.19,116.65,116.03,116.45,551628.0
2025-01-10 14:30:00,116.46,116.65,116.25,116.64,483022.0,116.46,116.65,116.25,116.64,483022.0
2025-01-10 14:40:00,116.64,116.65,116.22,116.26,459892.0,116.64,116.65,116.22,116.26,459892.0
2025-01-10 14:50:00,116.25,116.5,116.22,116.32,446838.0,116.25,116.5,116.22,116.32,446838.0
2025-01-10 15:00:00,116.31,116.44,116.16,116.31,451986.0,116.31,116.44,116.16,116.31,451986.0
2025-01-10 15:10:00,116.3,116.35,115.62,115.73,652171.0,116.3,116.35,115.62,115.73,652171.0
2025-01-10 15:20:00,115.74,115.88,115.7,115.77,473748.0,115.74,115.88,115.7,115.77,473748.0
2025-01-10 15:30:00,115.75,115.84,115.52,115.66,841505.0,115.75,115.84,115.52,115.66,841505.0
2025-01-10 15:40:00,115.67,115.87,115.62,115.68,762213.0,115.67,115.87,115.62,115.68,762213.0
2025-01-10 15:50:00,115.67,116.24,115.65,115.97,1958911.0,115.67,116.24,115.65,115.97,1958911.0
2025-01-13 09:30:00,115.42,117.1,114.52,114.99,3311895.0,115.42,117.1,114.52,114.99,3311895.0
2025-01-13 09:40:00,114.99,115.39,114.41,114.78,1496945.0,114.99,115.39,114.41,114.78,1496945.0
2025-01-13 09:50:00,114.77,115.43,114.51,115.22,983666.0,114.77,115.43,114.51,115.22,983666.0
2025-01-13 10:00:00,115.24,115.93,115.03,115.22,1134326.0,115.24,115.93,115.03,115.22,1134326.0
2025-01-13 10:10:00,115.23,115.68,114.88,115.64,903621.0,115.23,115.68,114.88,115.64,903621.0
2025-01-13 10:20:00,115.62,116.14,115.21,115.25,964857.0,115.62,116.14,115.21,115.25,964857.0
2025-01-13 10:30:00,115.28,116.36,115.28,116.29,724378.0,115.28,116.36,115.28,116.29,724378.0
2025-01-13 10:40:00,116.3,116.42,115.9,116.09,771752.0,116.3,116.42,115.9,116.09,771752.0
2025-01-13 10:50:00,116.09,116.15,115.21,115.31,743309.0,116.09,116.15,115.21,115.31,743309.0
2025-01-13 11:00:00,115.32,115.79,115.27,115.52,700082.0,115.32,115.79,115.27,115.52,700082.0
2025-01-13 11:10:00,115.52,115.79,115.28,115.37,450202.0,115.52,115.79,115.28,115.37,450202.0
2025-01-13 11:20:00,115.38,115.77,115.12,115.51,469364.0,115.38,115.77,115.12,115.51,469364.0
2025-01-13 11:30:00,115.52,115.7,114.95,114.98,614538.0,115.52,115.7,114.95,114.98,614538.0
2025-01-13 11:40:00,114.99,115.54,114.97,115.41,521107.0,114.99,115.54,114.97,115.41,521107.0
2025-01-13 11:50:00,115.4,115.56,114.89,114.96,442645.0,115.4,115.56,114.89,114.96,442645.0
2025-01-13 12:00:00,114.96,115.36,114.74,115.32,415160.0,114.96,115.36,114.74,115.32,415160.0
2025-01-13 12:10:00,115.33,115.78,115.29,115.74,460982.0,115.33,115.78,115.29,115.74,460982.0
2025-01-13 12:20:00,115.76,116.4,115.73,116.32,588311.0,115.76,116.4,115.73,116.32,588311.0
2025-01-13 12:30:00,116.29,116.56,116.08,116.11,486607.0,116.29,116.56,116.08,116.11,486607.0
2025-01-13 12:40:00,116.09,116.31,115.98,116.24,310729.0,116.09,116.31,115.98,116.24,310729.0
2025-01-13 12:50:00,116.25,116.8,116.14,116.77,443772.0,116.25,116.8,116.14,116.77,443772.0
2025-01-13 13:00:00,116.76,116.91,116.58,116.61,529046.0,116.76,116.91,116.58,116.61,529046.0
2025-01-13 13:10:00,116.62,116.81,116.23,116.31,342653.0,116.62,116.81,116.23,116.31,342653.0
2025-01-13 13:20:00,116.33,116.73,116.27,116.71,267424.0,116.33,116.73,116.27,116.71,267424.0
2025-01-13 13:30:00,116.73,116.89,116.61,116.79,464415.0,116.73,116.89,116.61,116.79,464415.0
2025-01-13 13:40:00,116.78,116.87,116.44,116.8,394801.0,116.78,116.87,116.44,116.8,394801.0
2025-01-13 13:50:00,116.79,116.84,116.59,116.74,185514.0,116.79,116.84,116.59,116.74,185514.0
2025-01-13 14:00:00,116.74,116.88,116.59,116.6,253213.0,116.74,116.88,116.59,116.6,253213.0
2025-01-13 14:10:00,116.59,116.74,116.36,116.39,334387.0,116.59,116.74,116.36,116.39,334387.0
2025-01-13 14:20:00,116.39,116.67,116.35,116.6,290199.0,116.39,116.67,116.35,116.6,290199.0
2025-01-13 14:30:00,116.59,116.87,116.49,116.87,403797.0,116.59,116.87,116.49,116.87,403797.0
2025-01-13 14:40:00,116.85,117.17,116.78,116.83,559854.0,116.85,117.17,116.78,116.83,559854.0
2025-01-13 14:50:00,116.82,117.01,116.67,116.94,398922.0,116.82,117.01,116.67,116.94,398922.0
2025-01-13 15:00:00,116.91,117.17,116.79,117.1,360902.0,116.91,117.17,116.79,117.1,360902.0
2025-01-13 15:10:00,117.11,117.48,117.1,117.48,663434.0,117.11,117.48,117.1,117.48,663434.0
2025-01-13 15:20:00,117.48,117.48,116.95,117.2,639859.0,117.48,117.48,116.95,117.2,639859.0
2025-01-13 15:30:00,117.21,117.43,117.11,117.12,456168.0,117.21,117.43,117.11,117.12,456168.0
2025-01-13 15:40:00,117.13,117.32,117.12,117.27,392730.0,117.13,117.32,117.12,117.27,392730.0
2025-01-13 15:50:00,117.28,117.47,117.13,117.35,1210013.0,117.28,117.47,117.13,117.35,1210013.0
2025-01-14 09:30:00,118.0,118.66,117.55,117.92,2006307.0,118.0,118.66,117.55,117.92,2006307.0
2025-01-14 09:40:00,117.89,118.18,116.28,116.46,1734803.0,117.89,118.18,116.28,116.46,1734803.0
2025-01-14 09:50:00,116.48,116.91,115.59,115.63,1615154.0,116.48,116.91,115.59,115.63,1615154.0
2025-01-14 10:00:00,115.67,116.44,115.58,116.38,1251627.0,115.67,116.44,115.58,116.38,1251627.0
2025-01-14 10:10:00,116.38,116.57,116.04,116.06,914531.0,116.38,116.57,116.04,116.06,914531.0
2025-01-14 10:20:00,116.08,116.3,115.67,115.8,734370.0,116.08,116.3,115.67,115.8,734370.0
2025-01-14 10:30:00,115.8,116.13,115.5,115.53,712550.0,115.8,116.13,115.5,115.53,712550.0
2025-01-14 10:40:00,115.54,116.18,115.51,115.64,599761.0,115.54,116.18,115.51,115.64,599761.0
2025-01-14 10:50:00,115.64,115.8,115.46,115.47,598677.0,115.64,115.8,115.46,115.47,598677.0
2025-01-14 11:00:00,115.47,115.55,114.89,115.12,1098456.0,115.47,115.55,114.89,115.12,1098456.0
2025-01-14 11:10:00,115.1,115.18,114.77,115.0,694122.0,115.1,115.18,114.77,115.0,694122.0
2025-01-14 11:20:00,115.01,115.29,114.85,114.85,660915.0,115.01,115.29,114.85,114.85,660915.0
2025-01-14 11:30:00,114.85,115.06,114.61,114.69,579541.0,114.85,115.06,114.61,114.69,579541.0
2025-01-14 11:40:00,114.68,114.77,114.5,114.75,649483.0,114.68,114.77,114.5,114.75,649483.0
2025-01-14 11:50:00,114.76,115.04,114.71,114.72,504734.0,114.76,115.04,114.71,114.72,504734.0
2025-01-14 12:00:00,114.72,115.28,114.64,115.27,645271.0,114.72,115.28,114.64,115.27,645271.0
2025-01-14 12:10:00,115.25,115.58,115.2,115.45,477619.0,115.25,115.58,115.2,115.45,477619.0
2025-01-14 12:20:00,115.46,115.66,115.28,115.6,479326.0,115.46,115.66,115.28,115.6,479326.0
2025-01-14 12:30:00,115.59,115.59,115.06,115.29,482922.0,115.59,115.59,115.06,115.29,482922.0
2025-01-14 12:40:00,115.3,115.7,115.26,115.61,380452.0,115.3,115.7,115.26,115.61,380452.0
2025-01-14 12:50:00,115.62,115.93,115.59,115.73,490111.0,115.62,115.93,115.59,115.73,490111.0
2025-01-14 13:00:00,115.7,115.9,115.61,115.8,332107.0,115.7,115.9,115.61,115.8,332107.0
2025-01-14 13:10:00,115.8,115.86,115.62,115.69,332404.0,115.8,115.86,115.62,115.69,332404.0
2025-01-14 13:20:00,115.67,115.99,115.6,115.95,295167.0,115.67,115.99,115.6,115.95,295167.0
2025-01-14 13:30:00,115.93,116.05,115.79,116.04,419584.0,115.93,116.05,115.79,116.04,419584.0
2025-01-14 13:40:00,116.03,116.32,116.01,116.28,446031.0,116.03,116.32,116.01,116.28,446031.0
2025-01-14 13:50:00,116.28,116.34,116.08,116.17,388593.0,116.28,116.34,116.08,116.17,388593.0
2025-01-14 14:00:00,116.17,116.17,115.92,116.05,353611.0,116.17,116.17,115.92,116.05,353611.0
2025-01-14 14:10:00,116.07,116.37,115.99,116.31,313320.0,116.07,116.37,115.99,116.31,313320.0
2025-01-14 14:20:00,116.31,116.36,116.15,116.15,409793.0,116.31,116.36,116.15,116.15,409793.0
2025-01-14 14:30:00,116.17,116.18,115.97,115.98,332901.0,116.17,116.18,115.97,115.98,332901.0
2025-01-14 14:40:00,115.98,116.0,115.7,115.71,411148.0,115.98,116.0,115.7,115.71,411148.0
2025-01-14 14:50:00,115.71,115.75,115.16,115.2,550254.0,115.71,115.75,115.16,115.2,550254.0
2025-01-14 15:00:00,115.22,115.33,114.68,114.94,728761.0,115.22,115.33,114.68,114.94,728761.0
2025-01-14 15:10:00,114.93,115.02,114.71,115.01,413077.0,114.93,115.02,114.71,115.01,413077.0
2025-01-14 15:20:00,115.01,115.18,114.89,115.07,390821.0,115.01,115.18,114.89,115.07,390821.0
2025-01-14 15:30:00,115.06,115.29,114.93,115.03,535590.0,115.06,115.29,114.93,115.03,535590.0
2025-01-14 15:40:00,115.05,115.34,114.93,115.32,623663.0,115.05,115.34,114.93,115.32,623663.0
2025-01-14 15:50:00,115.33,116.13,115.31,116.13,1766451.0,115.33,116.13,115.31,116.13,1766451.0
2025-01-15 09:30:00,117.73,118.74,117.46,118.21,2341656.0,117.73,118.74,117.46,118.21,2341656.0
2025-01-15 09:40:00,118.24,119.64,118.24,119.38,1849967.0,118.24,119.64,118.24,119.38,1849967.0
2025-01-15 09:50:00,119.4,119.8,118.77,118.83,1262649.0,119.4,119.8,118.77,118.83,1262649.0
2025-01-15 10:00:00,118.83,119.88,118.71,119.37,1735059.0,118.83,119.88,118.71,119.37,1735059.0
2025-01-15 10:10:00,119.39,119.41,118.88,118.94,891134.0,119.39,119.41,118.88,118.94,891134.0
2025-01-15 10:20:00,118.93,119.11,118.59,118.73,776959.0,118.93,119.11,118.59,118.73,776959.0
2025-01-15 10:30:00,118.75,118.85,118.23,118.53,808719.0,118.75,118.85,118.23,118.53,808719.0
2025-01-15 10:40:00,118.51,118.87,118.26,118.32,546660.0,118.51,118.87,118.26,118.32,546660.0
2025-01-15 10:50:00,118.33,118.85,118.28,118.51,521377.0,118.33,118.85,118.28,118.51,521377.0
2025-01-15 11:00:00,118.52,118.98,118.51,118.55,472256.0,118.52,118.98,118.51,118.55,472256.0
2025-01-15 11:10:00,118.54,118.79,118.49,118.69,400493.0,118.54,118.79,118.49,118.69,400493.0
2025-01-15 11:20:00,118.69,118.99,118.57,118.79,490907.0,118.69,118.99,118.57,118.79,490907.0
2025-01-15 11:30:00,118.76,118.87,118.26,118.68,554441.0,118.76,118.87,118.26,118.68,554441.0
2025-01-15 11:40:00,118.67,118.81,118.34,118.71,362759.0,118.67,118.81,118.34,118.71,362759.0
2025-01-15 11:50:00,118.71,118.83,118.45,118.59,378849.0,118.71,118.83,118.45,118.59,378849.0
2025-01-15 12:00:00,118.58,118.74,118.5,118.62,247681.0,118.58,118.74,118.5,118.62,247681.0
2025-01-15 12:10:00,118.63,118.85,118.47,118.5,441832.0,118.63,118.85,118.47,118.5,441832.0
2025-01-15 12:20:00,118.51,118.76,118.42,118.63,391004.0,118.51,118.76,118.42,118.63,391004.0
2025-01-15 12:30:00,118.62,119.25,118.62,119.23,499265.0,118.62,119.25,118.62,119.23,499265.0
2025-01-15 12:40:00,119.22,119.34,119.11,119.29,352685.0,119.22,119.34,119.11,119.29,352685.0
2025-01-15 12:50:00,119.3,119.37,119.08,119.15,400954.0,119.3,119.37,119.08,119.15,400954.0
2025-01-15 13:00:00,119.14,119.49,119.11,119.44,456009.0,119.14,119.49,119.11,119.44,456009.0
2025-01-15 13:10:00,119.44,119.85,119.44,119.77,503482.0,119.44,119.85,119.44,119.77,503482.0
2025-01-15 13:20:00,119.77,120.06,119.77,119.91,733412.0,119.77,120.06,119.77,119.91,733412.0
2025-01-15 13:30:00,119.92,120.21,119.8,119.95,524972.0,119.92,120.21,119.8,119.95,524972.0
2025-01-15 13:40:00,119.96,120.18,119.89,120.07,392699.0,119.96,120.18,119.89,120.07,392699.0
2025-01-15 13:50:00,120.08,120.1,119.9,120.0,321774.0,120.08,120.1,119.9,120.0,321774.0
2025-01-15 14:00:00,119.99,120.16,119.97,120.04,325347.0,119.99,120.16,119.97,120.04,325347.0
2025-01-15 14:10:00,120.04,120.09,119.82,119.91,358927.0,120.04,120.09,119.82,119.91,358927.0
2025-01-15 14:20:00,119.92,120.02,119.76,119.97,378798.0,119.92,120.02,119.76,119.97,378798.0
2025-01-15 14:30:00,119.98,120.01,119.85,119.93,426461.0,119.98,120.01,119.85,119.93,426461.0
2025-01-15 14:40:00,119.94,119.94,119.67,119.88,415599.0,119.94,119.94,119.67,119.88,415599.0
2025-01-15 14:50:00,119.89,119.99,119.75,119.96,305522.0,119.89,119.99,119.75,119.96,305522.0
2025-01-15 15:00:00,119.97,119.99,119.76,119.94,371428.0,119.97,119.99,119.76,119.94,371428.0
2025-01-15 15:10:00,119.95,120.3,119.95,120.2,536956.0,119.95,120.3,119.95,120.2,536956.0
2025-01-15 15:20:00,120.21,120.21,120.04,120.17,428364.0,120.21,120.21,120.04,120.17,428364.0
2025-01-15 15:30:00,120.16,120.42,120.12,120.19,661681.0,120.16,120.42,120.12,120.19,661681.0
2025-01-15 15:40:00,120.19,120.33,120.08,120.15,471778.0,120.19,120.33,120.08,120.15,471778.0
2025-01-15 15:50:00,120.14,120.27,119.85,119.96,1329766.0,120.14,120.27,119.85,119.96,1329766.0
2025-01-16 09:30:00,120.36,121.09,118.66,118.75,2769316.0,120.36,121.09,118.66,118.75,2769316.0
2025-01-16 09:40:00,118.75,119.53,118.5,118.59,1512489.0,118.75,119.53,118.5,118.59,1512489.0
2025-01-16 09:50:00,118.58,119.05,118.45,118.72,1033885.0,118.58,119.05,118.45,118.72,1033885.0
2025-01-16 10:00:00,118.73,119.28,118.48,118.76,829871.0,118.73,119.28,118.48,118.76,829871.0
2025-01-16 10:10:00,118.73,118.95,118.36,118.62,954152.0,118.73,118.95,118.36,118.62,954152.0
2025-01-16 10:20:00,118.62,118.83,118.34,118.38,609905.0,118.62,118.83,118.34,118.38,609905.0
2025-01-16 10:30:00,118.39,118.9,118.25,118.78,579721.0,118.39,118.9,118.25,118.78,579721.0
2025-01-16 10:40:00,118.8,118.92,118.48,118.64,453194.0,118.8,118.92,118.48,118.64,453194.0
2025-01-16 10:50:00,118.65,119.06,118.64,119.02,486318.0,118.65,119.06,118.64,119.02,486318.0
2025-01-16 11:00:00,119.02,120.07,118.98,119.96,1269953.0,119.02,120.07,118.98,119.96,1269953.0
2025-01-16 11:10:00,119.97,119.97,119.35,119.54,553669.0,119.97,119.97,119.35,119.54,553669.0
2025-01-16 11:20:00,119.53,119.53,119.16,119.16,485210.0,119.53,119.53,119.16,119.16,485210.0
2025-01-16 11:30:00,119.18,119.31,118.89,119.0,491058.0,119.18,119.31,118.89,119.0,491058.0
2025-01-16 11:40:00,119.01,119.09,118.75,119.09,337907.0,119.01,119.09,118.75,119.09,337907.0
2025-01-16 11:50:00,119.1,119.3,119.06,119.25,305015.0,119.1,119.3,119.06,119.25,305015.0
2025-01-16 12:00:00,119.26,119.28,119.01,119.1,274542.0,119.26,119.28,119.01,119.1,274542.0
2025-01-16 12:10:00,119.1,119.48,119.0,119.37,330350.0,119.1,119.48,119.0,119.37,330350.0
2025-01-16 12:20:00,119.36,119.57,119.14,119.44,335679.0,119.36,119.57,119.14,119.44,335679.0
2025-01-16 12:30:00,119.44,119.48,119.02,119.06,312443.0,119.44,119.48,119.02,119.06,312443.0
2025-01-16 12:40:00,119.07,119.22,118.92,119.13,270934.0,119.07,119.22,118.92,119.13,270934.0
2025-01-16 12:50:00,119.11,119.38,119.02,119.21,261592.0,119.11,119.38,119.02,119.21,261592.0
2025-01-16 13:00:00,119.2,119.35,119.13,119.32,204203.0,119.2,119.35,119.13,119.32,204203.0
2025-01-16 13:10:00,119.32,119.4,119.15,119.22,242754.0,119.32,119.4,119.15,119.22,242754.0
2025-01-16 13:20:00,119.23,119.36,119.07,119.07,233771.0,119.23,119.36,119.07,119.07,233771.0
2025-01-16 13:30:00,119.09,119.2,119.0,119.13,310252.0,119.09,119.2,119.0,119.13,310252.0
2025-01-16 13:40:00,119.14,119.3,118.75,118.88,453746.0,119.14,119.3,118.75,118.88,453746.0
2025-01-16 13:50:00,118.89,119.01,118.69,118.95,305145.0,118.89,119.01,118.69,118.95,305145.0
2025-01-16 14:00:00,118.95,119.12,118.69,119.01,440062.0,118.95,119.12,118.69,119.01,440062.0
2025-01-16 14:10:00,119.02,119.39,118.97,119.25,326381.0,119.02,119.39,118.97,119.25,326381.0
2025-01-16 14:20:00,119.26,119.3,118.95,119.23,231259.0,119.26,119.3,118.95,119.23,231259.0
2025-01-16 14:30:00,119.24,119.28,119.12,119.16,268715.0,119.24,119.28,119.12,119.16,268715.0
2025-01-16 14:40:00,119.16,119.26,119.05,119.2,256468.0,119.16,119.26,119.05,119.2,256468.0
2025-01-16 14:50:00,119.21,119.37,119.05,119.21,306774.0,119.21,119.37,119.05,119.21,306774.0
2025-01-16 15:00:00,119.21,119.29,119.09,119.24,356581.0,119.21,119.29,119.09,119.24,356581.0
2025-01-16 15:10:00,119.23,119.29,118.97,119.03,291926.0,119.23,119.29,118.97,119.03,291926.0
2025-01-16 15:20:00,119.03,119.13,118.92,118.96,315657.0,119.03,119.13,118.92,118.96,315657.0
2025-01-16 15:30:00,118.95,119.17,118.91,118.98,379529.0,118.95,119.17,118.91,118.98,379529.0
2025-01-16 15:40:00,118.97,119.2,118.96,119.09,333896.0,118.97,119.2,118.96,119.09,333896.0
2025-01-16 15:50:00,119.08,119.21,118.41,118.42,1317247.0,119.08,119.21,118.41,118.42,1317247.0
2025-01-17 09:30:00,120.81,122.29,120.55,121.89,4362729.0,120.81,122.29,120.55,121.89,4362729.0
2025-01-17 09:40:00,121.93,122.74,121.42,121.69,2114952.0,121.93,122.74,121.42,121.69,2114952.0
2025-01-17 09:50:00,121.7,121.75,121.04,121.18,1283660.0,121.7,121.75,121.04,121.18,1283660.0
2025-01-17 10:00:00,121.18,121.66,121.07,121.32,868985.0,121.18,121.66,121.07,121.32,868985.0
2025-01-17 10:10:00,121.31,121.68,121.17,121.56,771505.0,121.31,121.68,121.17,121.56,771505.0
2025-01-17 10:20:00,121.56,121.61,120.75,121.06,938484.0,121.56,121.61,120.75,121.06,938484.0
2025-01-17 10:30:00,121.06,121.2,120.72,120.99,726481.0,121.06,121.2,120.72,120.99,726481.0
2025-01-17 10:40:00,121.02,121.19,120.9,121.12,444482.0,121.02,121.19,120.9,121.12,444482.0
2025-01-17 10:50:00,121.11,121.42,120.86,121.37,515365.0,121.11,121.42,120.86,121.37,515365.0
2025-01-17 11:00:00,121.35,121.49,121.16,121.35,524555.0,121.35,121.49,121.16,121.35,524555.0
2025-01-17 11:10:00,121.35,121.36,120.8,120.86,534166.0,121.35,121.36,120.8,120.86,534166.0
2025-01-17 11:20:00,120.86,121.82,120.82,121.69,754892.0,120.86,121.82,120.82,121.69,754892.0
2025-01-17 11:30:00,121.68,121.89,121.47,121.85,569612.0,121.68,121.89,121.47,121.85,569612.0
2025-01-17 11:40:00,121.85,121.86,121.22,121.45,529123.0,121.85,121.86,121.22,121.45,529123.0
2025-01-17 11:50:00,121.46,121.49,121.11,121.14,407437.0,121.46,121.49,121.11,121.14,407437.0
2025-01-17 12:00:00,121.13,121.26,120.98,121.19,358377.0,121.13,121.26,120.98,121.19,358377.0
2025-01-17 12:10:00,121.19,121.34,121.12,121.21,250968.0,121.19,121.34,121.12,121.21,250968.0
2025-01-17 12:20:00,121.21,121.49,121.2,121.38,334790.0,121.21,121.49,121.2,121.38,334790.0
2025-01-17 12:30:00,121.39,121.41,121.22,121.3,209025.0,121.39,121.41,121.22,121.3,209025.0
2025-01-17 12:40:00,121.31,121.39,121.16,121.26,208108.0,121.31,121.39,121.16,121.26,208108.0
2025-01-17 12:50:00,121.28,121.29,121.08,121.13,229616.0,121.28,121.29,121.08,121.13,229616.0
2025-01-17 13:00:00,121.11,121.2,120.97,121.13,266067.0,121.11,121.2,120.97,121.13,266067.0
2025-01-17 13:10:00,121.13,121.32,121.1,121.26,219459.0,121.13,121.32,121.1,121.26,219459.0
2025-01-17 13:20:00,121.27,121.54,121.25,121.46,270844.0,121.27,121.54,121.25,121.46,270844.0
2025-01-17 13:30:00,121.45,121.49,121.19,121.21,281796.0,121.45,121.49,121.19,121.21,281796.0
2025-01-17 13:40:00,121.2,121.21,121.0,121.03,244022.0,121.2,121.21,121.0,121.03,244022.0
2025-01-17 13:50:00,121.03,121.21,121.0,121.19,233798.0,121.03,121.21,121.0,121.19,233798.0
2025-01-17 14:00:00,121.18,121.24,121.03,121.09,194078.0,121.18,121.24,121.03,121.09,194078.0
2025-01-17 14:10:00,121.09,121.23,121.04,121.11,183696.0,121.09,121.23,121.04,121.11,183696.0
2025-01-17 14:20:00,121.14,121.45,121.12,121.39,287881.0,121.14,121.45,121.12,121.39,287881.0
2025-01-17 14:30:00,121.38,121.44,121.27,121.35,238874.0,121.38,121.44,121.27,121.35,238874.0
2025-01-17 14:40:00,121.33,121.47,121.22,121.37,245672.0,121.33,121.47,121.22,121.37,245672.0
2025-01-17 14:50:00,121.36,121.43,121.18,121.3,223816.0,121.36,121.43,121.18,121.3,223816.0
2025-01-17 15:00:00,121.29,121.29,120.93,121.16,364300.0,121.29,121.29,120.93,121.16,364300.0
2025-01-17 15:10:00,121.16,121.24,121.08,121.19,287277.0,121.16,121.24,121.08,121.19,287277.0
2025-01-17 15:20:00,121.18,121.34,121.14,121.26,328517.0,121.18,121.34,121.14,121.26,328517.0
2025-01-17 15:30:00,121.27,121.65,121.24,121.55,513050.0,121.27,121.65,121.24,121.55,513050.0
2025-01-17 15:40:00,121.55,121.62,121.46,121.48,579202.0,121.55,121.62,121.46,121.48,579202.0
2025-01-17 15:50:00,121.47,121.72,121.27,121.46,1369607.0,121.47,121.72,121.27,121.46,1369607.0
2025-01-21 09:30:00,122.3,122.91,121.57,121.63,2101891.0,122.3,122.91,121.57,121.63,2101891.0
2025-01-21 09:40:00,121.66,123.46,121.22,123.15,1574436.0,121.66,123.46,121.22,123.15,1574436.0
2025-01-21 09:50:00,123.14,123.36,122.06,122.21,932066.0,123.14,123.36,122.06,122.21,932066.0
2025-01-21 10:00:00,122.21,122.22,121.38,121.7,869794.0,122.21,122.22,121.38,121.7,869794.0
2025-01-21 10:10:00,121.67,121.9,121.12,121.67,760337.0,121.67,121.9,121.12,121.67,760337.0
2025-01-21 10:20:00,121.66,122.15,121.63,122.11,447164.0,121.66,122.15,121.63,122.11,447164.0
2025-01-21 10:30:00,122.1,122.22,121.81,122.17,384997.0,122.1,122.22,121.81,122.17,384997.0
2025-01-21 10:40:00,122.2,122.27,121.72,121.87,384239.0,122.2,122.27,121.72,121.87,384239.0
2025-01-21 10:50:00,121.89,122.24,121.69,122.18,371193.0,121.89,122.24,121.69,122.18,371193.0
2025-01-21 11:00:00,122.15,122.27,121.9,122.24,416601.0,122.15,122.27,121.9,122.24,416601.0
2025-01-21 11:10:00,122.23,122.7,122.21,122.56,676006.0,122.23,122.7,122.21,122.56,676006.0
2025-01-21 11:20:00,122.54,122.59,122.34,122.51,372601.0,122.54,122.59,122.34,122.51,372601.0
2025-01-21 11:30:00,122.5,122.62,122.35,122.41,293048.0,122.5,122.62,122.35,122.41,293048.0
2025-01-21 11:40:00,122.43,122.62,122.25,122.59,365672.0,122.43,122.62,122.25,122.59,365672.0
2025-01-21 11:50:00,122.58,123.0,122.54,122.95,409341.0,122.58,123.0,122.54,122.95,409341.0
2025-01-21 12:00:00,122.96,122.97,122.71,122.77,277670.0,122.96,122.97,122.71,122.77,277670.0
2025-01-21 12:10:00,122.76,122.88,122.56,122.71,286291.0,122.76,122.88,122.56,122.71,286291.0
2025-01-21 12:20:00,122.72,123.23,122.7,123.2,456438.0,122.72,123.23,122.7,123.2,456438.0
2025-01-21 12:30:00,123.19,123.19,122.89,122.97,314692.0,123.19,123.19,122.89,122.97,314692.0
2025-01-21 12:40:00,122.97,123.05,122.71,122.98,466913.0,122.97,123.05,122.71,122.98,466913.0
2025-01-21 12:50:00,122.98,123.42,122.97,123.4,472607.0,122.98,123.42,122.97,123.4,472607.0
2025-01-21 13:00:00,123.4,123.68,123.22,123.4,585357.0,123.4,123.68,123.22,123.4,585357.0
2025-01-21 13:10:00,123.4,123.75,123.37,123.43,498059.0,123.4,123.75,123.37,123.43,498059.0
2025-01-21 13:20:00,123.42,123.71,123.39,123.7,408201.0,123.42,123.71,123.39,123.7,408201.0
2025-01-21 13:30:00,123.7,123.75,123.3,123.39,369319.0,123.7,123.75,123.3,123.39,369319.0
2025-01-21 13:40:00,123.38,123.39,123.18,123.21,266365.0,123.38,123.39,123.18,123.21,266365.0
2025-01-21 13:50:00,123.21,123.59,123.21,123.45,423668.0,123.21,123.59,123.21,123.45,423668.0
2025-01-21 14:00:00,123.45,123.51,123.24,123.26,334273.0,123.45,123.51,123.24,123.26,334273.0
2025-01-21 14:10:00,123.26,123.29,122.95,122.95,386256.0,123.26,123.29,122.95,122.95,386256.0
2025-01-21 14:20:00,122.96,123.24,122.81,123.11,474870.0,122.96,123.24,122.81,123.11,474870.0
2025-01-21 14:30:00,123.11,123.12,122.9,123.03,223131.0,123.11,123.12,122.9,123.03,223131.0
2025-01-21 14:40:00,123.01,123.08,122.91,122.97,212678.0,123.01,123.08,122.91,122.97,212678.0
2025-01-21 14:50:00,122.97,123.01,122.8,122.95,290531.0,122.97,123.01,122.8,122.95,290531.0
2025-01-21 15:00:00,122.94,123.06,122.83,123.03,287843.0,122.94,123.06,122.83,123.03,287843.0
2025-01-21 15:10:00,123.02,123.05,122.89,122.95,323981.0,123.02,123.05,122.89,122.95,323981.0
2025-01-21 15:20:00,122.95,123.02,122.83,122.86,309805.0,122.95,123.02,122.83,122.86,309805.0
2025-01-21 15:30:00,122.85,122.95,122.47,122.73,737362.0,122.85,122.95,122.47,122.73,737362.0
2025-01-21 15:40:00,122.73,122.82,122.33,122.39,652572.0,122.73,122.82,122.33,122.39,652572.0
2025-01-21 15:50:00,122.39,122.78,122.21,122.27,1352289.0,122.39,122.78,122.21,122.27,1352289.0
2025-01-22 09:30:00,123.12,123.86,121.91,122.81,2158964.0,123.12,123.86,121.91,122.81,2158964.0
2025-01-22 09:40:00,122.77,124.19,122.77,123.67,1506570.0,122.77,124.19,122.77,123.67,1506570.0
2025-01-22 09:50:00,123.68,124.07,123.35,123.73,893576.0,123.68,124.07,123.35,123.73,893576.0
2025-01-22 10:00:00,123.73,124.32,123.57,124.1,863227.0,123.73,124.32,123.57,124.1,863227.0
2025-01-22 10:10:00,124.1,124.41,123.8,123.8,702052.0,124.1,124.41,123.8,123.8,702052.0
2025-01-22 10:20:00,123.8,123.99,123.62,123.85,485241.0,123.8,123.99,123.62,123.85,485241.0
2025-01-22 10:30:00,123.84,124.14,123.62,124.13,528625.0,123.84,124.14,123.62,124.13,528625.0
2025-01-22 10:40:00,124.14,124.32,123.97,124.24,511026.0,124.14,124.32,123.97,124.24,511026.0
2025-01-22 10:50:00,124.23,124.25,123.97,124.15,420738.0,124.23,124.25,123.97,124.15,420738.0
2025-01-22 11:00:00,124.16,125.06,124.06,124.86,1041421.0,124.16,125.06,124.06,124.86,1041421.0
2025-01-22 11:10:00,124.82,125.23,124.62,125.18,691353.0,124.82,125.23,124.62,125.18,691353.0
2025-01-22 11:20:00,125.19,125.5,125.0,125.37,689517.0,125.19,125.5,125.0,125.37,689517.0
2025-01-22 11:30:00,125.37,125.65,125.22,125.31,773941.0,125.37,125.65,125.22,125.31,773941.0
2025-01-22 11:40:00,125.34,125.6,124.78,124.97,891466.0,125.34,125.6,124.78,124.97,891466.0
2025-01-22 11:50:00,124.97,125.07,124.44,124.58,549418.0,124.97,125.07,124.44,124.58,549418.0
2025-01-22 12:00:00,124.56,124.67,124.28,124.37,603676.0,124.56,124.67,124.28,124.37,603676.0
2025-01-22 12:10:00,124.38,124.43,123.93,124.39,775268.0,124.38,124.43,123.93,124.39,775268.0
2025-01-22 12:20:00,124.39,124.5,123.96,124.01,594863.0,124.39,124.5,123.96,124.01,594863.0
2025-01-22 12:30:00,124.01,124.09,123.78,124.0,484817.0,124.01,124.09,123.78,124.0,484817.0
2025-01-22 12:40:00,124.01,124.01,123.68,123.78,413783.0,124.01,124.01,123.68,123.78,413783.0
2025-01-22 12:50:00,123.78,123.96,123.71,123.8,369361.0,123.78,123.96,123.71,123.8,369361.0
2025-01-22 13:00:00,123.81,123.96,123.45,123.62,691744.0,123.81,123.96,123.45,123.62,691744.0
2025-01-22 13:10:00,123.62,123.82,123.29,123.75,607106.0,123.62,123.82,123.29,123.75,607106.0
2025-01-22 13:20:00,123.76,124.06,123.68,123.78,505479.0,123.76,124.06,123.68,123.78,505479.0
2025-01-22 13:30:00,123.79,124.09,123.77,124.07,252932.0,123.79,124.09,123.77,124.07,252932.0
2025-01-22 13:40:00,124.07,124.07,123.83,123.96,285994.0,124.07,124.07,123.83,123.96,285994.0
2025-01-22 13:50:00,123.96,124.11,123.89,123.98,260116.0,123.96,124.11,123.89,123.98,260116.0
2025-01-22 14:00:00,123.99,124.04,123.56,123.64,307620.0,123.99,124.04,123.56,123.64,307620.0
2025-01-22 14:10:00,123.64,123.64,123.45,123.49,272329.0,123.64,123.64,123.45,123.49,272329.0
2025-01-22 14:20:00,123.48,123.51,123.21,123.28,459982.0,123.48,123.51,123.21,123.28,459982.0
2025-01-22 14:30:00,123.29,123.41,123.17,123.37,451709.0,123.29,123.41,123.17,123.37,451709.0
2025-01-22 14:40:00,123.38,123.73,123.22,123.71,426659.0,123.38,123.73,123.22,123.71,426659.0
2025-01-22 14:50:00,123.72,123.79,123.63,123.72,305551.0,123.72,123.79,123.63,123.72,305551.0
2025-01-22 15:00:00,123.72,123.84,123.48,123.63,326250.0,123.72,123.84,123.48,123.63,326250.0
2025-01-22 15:10:00,123.64,123.84,123.61,123.8,304633.0,123.64,123.84,123.61,123.8,304633.0
2025-01-22 15:20:00,123.79,123.79,123.62,123.63,281922.0,123.79,123.79,123.62,123.63,281922.0
2025-01-22 15:30:00,123.63,123.97,123.59,123.71,504639.0,123.63,123.97,123.59,123.71,504639.0
2025-01-22 15:40:00,123.71,123.94,123.69,123.87,310150.0,123.71,123.94,123.69,123.87,310150.0
2025-01-22 15:50:00,123.86,123.93,123.65,123.68,1049346.0,123.86,123.93,123.65,123.68,1049346.0
2025-01-23 09:30:00,121.43,121.84,120.63,121.2,2097349.0,121.43,121.84,120.63,121.2,2097349.0
2025-01-23 09:40:00,121.24,122.27,121.07,122.08,1084536.0,121.24,122.27,121.07,122.08,1084536.0
2025-01-23 09:50:00,122.09,122.67,121.68,122.66,736043.0,122.09,122.67,121.68,122.66,736043.0
2025-01-23 10:00:00,122.66,123.01,122.32,122.88,774401.0,122.66,123.01,122.32,122.88,774401.0
2025-01-23 10:10:00,122.86,123.11,122.61,122.8,602757.0,122.86,123.11,122.61,122.8,602757.0
2025-01-23 10:20:00,122.78,122.88,122.62,122.76,379522.0,122.78,122.88,122.62,122.76,379522.0
2025-01-23 10:30:00,122.76,123.02,122.44,122.78,505645.0,122.76,123.02,122.44,122.78,505645.0
2025-01-23 10:40:00,122.79,123.1,122.74,123.05,332164.0,122.79,123.1,122.74,123.05,332164.0
2025-01-23 10:50:00,123.05,123.23,122.89,123.18,442930.0,123.05,123.23,122.89,123.18,442930.0
2025-01-23 11:00:00,123.18,123.43,123.05,123.08,433505.0,123.18,123.43,123.05,123.08,433505.0
2025-01-23 11:10:00,123.09,123.34,122.85,122.98,465109.0,123.09,123.34,122.85,122.98,465109.0
2025-01-23 11:20:00,122.98,123.26,122.81,123.06,538801.0,122.98,123.26,122.81,123.06,538801.0
2025-01-23 11:30:00,123.06,123.4,122.95,123.39,447251.0,123.06,123.4,122.95,123.39,447251.0
2025-01-23 11:40:00,123.4,123.71,123.3,123.5,438602.0,123.4,123.71,123.3,123.5,438602.0
2025-01-23 11:50:00,123.48,123.52,123.23,123.4,295546.0,123.48,123.52,123.23,123.4,295546.0
2025-01-23 12:00:00,123.39,123.39,123.05,123.14,349006.0,123.39,123.39,123.05,123.14,349006.0
2025-01-23 12:10:00,123.14,123.49,123.07,123.47,212152.0,123.14,123.49,123.07,123.47,212152.0
2025-01-23 12:20:00,123.47,123.51,123.26,123.36,241211.0,123.47,123.51,123.26,123.36,241211.0
2025-01-23 12:30:00,123.36,123.43,123.16,123.24,178591.0,123.36,123.43,123.16,123.24,178591.0
2025-01-23 12:40:00,123.24,123.46,123.19,123.4,212755.0,123.24,123.46,123.19,123.4,212755.0
2025-01-23 12:50:00,123.4,123.51,123.35,123.39,194368.0,123.4,123.51,123.35,123.39,194368.0
2025-01-23 13:00:00,123.4,123.58,123.36,123.5,207646.0,123.4,123.58,123.36,123.5,207646.0
2025-01-23 13:10:00,123.51,123.7,123.42,123.57,244249.0,123.51,123.7,123.42,123.57,244249.0
2025-01-23 13:20:00,123.57,123.62,123.46,123.51,264966.0,123.57,123.62,123.46,123.51,264966.0
2025-01-23 13:30:00,123.51,123.53,123.45,123.51,232549.0,123.51,123.53,123.45,123.51,232549.0
2025-01-23 13:40:00,123.52,123.56,123.25,123.38,248221.0,123.52,123.56,123.25,123.38,248221.0
2025-01-23 13:50:00,123.39,123.54,123.39,123.42,218316.0,123.39,123.54,123.39,123.42,218316.0
2025-01-23 14:00:00,123.42,123.48,123.28,123.3,189310.0,123.42,123.48,123.28,123.3,189310.0
2025-01-23 14:10:00,123.31,123.33,123.04,123.09,225425.0,123.31,123.33,123.04,123.09,225425.0
2025-01-23 14:20:00,123.09,123.31,123.04,123.19,304547.0,123.09,123.31,123.04,123.19,304547.0
2025-01-23 14:30:00,123.19,123.34,123.19,123.28,160334.0,123.19,123.34,123.19,123.28,160334.0
2025-01-23 14:40:00,123.28,123.4,123.24,123.27,179811.0,123.28,123.4,123.24,123.27,179811.0
2025-01-23 14:50:00,123.27,123.31,123.1,123.1,198044.0,123.27,123.31,123.1,123.1,198044.0
2025-01-23 15:00:00,123.1,123.1,122.9,123.04,277874.0,123.1,123.1,122.9,123.04,277874.0
2025-01-23 15:10:00,123.03,123.35,122.93,123.19,203410.0,123.03,123.35,122.93,123.19,203410.0
2025-01-23 15:20:00,123.21,123.35,122.96,122.99,324482.0,123.21,123.35,122.96,122.99,324482.0
2025-01-23 15:30:00,122.97,123.09,122.92,123.02,315584.0,122.97,123.09,122.92,123.02,315584.0
2025-01-23 15:40:00,123.01,123.03,122.83,122.91,351940.0,123.01,123.03,122.83,122.91,351940.0
2025-01-23 15:50:00,122.89,123.31,122.88,123.04,1563518.0,122.89,123.31,122.88,123.04,1563518.0
2025-01-24 09:30:00,124.55,125.25,123.17,123.35,1994870.0,124.55,125.25,123.17,123.35,1994870.0
2025-01-24 09:40:00,123.31,123.9,123.21,123.84,848342.0,123.31,123.9,123.21,123.84,848342.0
2025-01-24 09:50:00,123.86,123.9,123.45,123.54,742554.0,123.86,123.9,123.45,123.54,742554.0
2025-01-24 10:00:00,123.56,123.65,122.77,123.42,899624.0,123.56,123.65,122.77,123.42,899624.0
2025-01-24 10:10:00,123.39,123.52,123.14,123.32,467279.0,123.39,123.52,123.14,123.32,467279.0
2025-01-24 10:20:00,123.32,123.37,123.0,123.11,377372.0,123.32,123.37,123.0,123.11,377372.0
2025-01-24 10:30:00,123.1,123.91,123.06,123.67,567950.0,123.1,123.91,123.06,123.67,567950.0
2025-01-24 10:40:00,123.67,124.13,123.64,123.88,754856.0,123.67,124.13,123.64,123.88,754856.0
2025-01-24 10:50:00,123.86,124.03,123.75,123.79,348743.0,123.86,124.03,123.75,123.79,348743.0
2025-01-24 11:00:00,123.79,124.22,123.63,124.19,446186.0,123.79,124.22,123.63,124.19,446186.0
2025-01-24 11:10:00,124.19,125.14,124.13,124.67,1436553.0,124.19,125.14,124.13,124.67,1436553.0
2025-01-24 11:20:00,124.66,124.75,124.3,124.36,560728.0,124.66,124.75,124.3,124.36,560728.0
2025-01-24 11:30:00,124.34,124.65,124.23,124.6,390551.0,124.34,124.65,124.23,124.6,390551.0
2025-01-24 11:40:00,124.59,124.64,124.29,124.51,352047.0,124.59,124.64,124.29,124.51,352047.0
2025-01-24 11:50:00,124.51,124.54,123.86,123.93,449064.0,124.51,124.54,123.86,123.93,449064.0
2025-01-24 12:00:00,123.91,124.12,123.8,123.97,360034.0,123.91,124.12,123.8,123.97,360034.0
2025-01-24 12:10:00,123.99,124.21,123.9,124.02,260257.0,123.99,124.21,123.9,124.02,260257.0
2025-01-24 12:20:00,124.06,124.11,123.66,123.77,302885.0,124.06,124.11,123.66,123.77,302885.0
2025-01-24 12:30:00,123.78,123.94,123.72,123.78,173869.0,123.78,123.94,123.72,123.78,173869.0
2025-01-24 12:40:00,123.79,123.8,123.34,123.38,446798.0,123.79,123.8,123.34,123.38,446798.0
2025-01-24 12:50:00,123.38,123.41,122.86,123.02,595910.0,123.38,123.41,122.86,123.02,595910.0
2025-01-24 13:00:00,123.01,124.03,122.84,123.0,1971986.0,123.01,124.03,122.84,123.0,1971986.0
2025-01-24 13:10:00,122.97,123.14,122.62,122.99,660963.0,122.97,123.14,122.62,122.99,660963.0
2025-01-24 13:20:00,123.01,123.18,122.57,122.72,598461.0,123.01,123.18,122.57,122.72,598461.0
2025-01-24 13:30:00,122.72,123.05,122.7,122.84,379282.0,122.72,123.05,122.7,122.84,379282.0
2025-01-24 13:40:00,122.85,122.9,122.46,122.86,394764.0,122.85,122.9,122.46,122.86,394764.0
2025-01-24 13:50:00,122.86,122.95,122.65,122.73,320094.0,122.86,122.95,122.65,122.73,320094.0
2025-01-24 14:00:00,122.74,122.85,122.51,122.53,330377.0,122.74,122.85,122.51,122.53,330377.0
2025-01-24 14:10:00,122.56,122.71,122.45,122.5,301511.0,122.56,122.71,122.45,122.5,301511.0
2025-01-24 14:20:00,122.49,122.62,122.36,122.52,367978.0,122.49,122.62,122.36,122.52,367978.0
2025-01-24 14:30:00,122.54,122.79,122.52,122.72,250458.0,122.54,122.79,122.52,122.72,250458.0
2025-01-24 14:40:00,122.72,122.79,122.55,122.78,280106.0,122.72,122.79,122.55,122.78,280106.0
2025-01-24 14:50:00,122.79,122.9,122.6,122.65,325337.0,122.79,122.9,122.6,122.65,325337.0
2025-01-24 15:00:00,122.64,122.7,122.44,122.48,304835.0,122.64,122.7,122.44,122.48,304835.0
2025-01-24 15:10:00,122.48,122.67,122.36,122.37,333634.0,122.48,122.67,122.36,122.37,333634.0
2025-01-24 15:20:00,122.37,122.46,122.25,122.39,336337.0,122.37,122.46,122.25,122.39,336337.0
2025-01-24 15:30:00,122.38,122.47,122.34,122.34,310321.0,122.38,122.47,122.34,122.34,310321.0
2025-01-24 15:40:00,122.35,122.48,122.23,122.45,394296.0,122.35,122.48,122.23,122.45,394296.0
2025-01-24 15:50:00,122.45,122.95,122.45,122.86,1072096.0,122.45,122.95,122.45,122.86,1072096.0
2025-01-27 09:30:00,117.73,118.05,115.71,115.76,3891980.0,117.73,118.05,115.71,115.76,3891980.0
2025-01-27 09:40:00,115.76,117.73,115.55,117.26,2187196.0,115.76,117.73,115.55,117.26,2187196.0
2025-01-27 09:50:00,117.26,118.08,116.81,117.59,1906759.0,117.26,118.08,116.81,117.59,1906759.0
2025-01-27 10:00:00,117.57,118.04,116.83,117.25,1512325.0,117.57,118.04,116.83,117.25,1512325.0
2025-01-27 10:10:00,117.23,117.37,116.34,116.44,1101110.0,117.23,117.37,116.34,116.44,1101110.0
2025-01-27 10:20:00,116.43,117.39,116.42,117.16,778998.0,116.43,117.39,116.42,117.16,778998.0
2025-01-27 10:30:00,117.16,117.89,116.96,117.48,864520.0,117.16,117.89,116.96,117.48,864520.0
2025-01-27 10:40:00,117.5,117.78,117.13,117.15,695571.0,117.5,117.78,117.13,117.15,695571.0
2025-01-27 10:50:00,117.16,117.52,116.32,116.38,833583.0,117.16,117.52,116.32,116.38,833583.0
2025-01-27 11:00:00,116.39,116.56,115.68,115.88,1087644.0,116.39,116.56,115.68,115.88,1087644.0
2025-01-27 11:10:00,115.9,116.18,115.55,115.96,970123.0,115.9,116.18,115.55,115.96,970123.0
2025-01-27 11:20:00,115.97,116.03,115.06,115.27,1065701.0,115.97,116.03,115.06,115.27,1065701.0
2025-01-27 11:30:00,115.26,115.57,115.03,115.09,1000564.0,115.26,115.57,115.03,115.09,1000564.0
2025-01-27 11:40:00,115.07,115.6,114.82,115.33,950292.0,115.07,115.6,114.82,115.33,950292.0
2025-01-27 11:50:00,115.32,115.49,114.97,115.1,557801.0,115.32,115.49,114.97,115.1,557801.0
2025-01-27 12:00:00,115.13,115.71,115.12,115.42,636650.0,115.13,115.71,115.12,115.42,636650.0
2025-01-27 12:10:00,115.41,115.78,115.22,115.61,446201.0,115.41,115.78,115.22,115.61,446201.0
2025-01-27 12:20:00,115.61,115.7,115.33,115.57,483928.0,115.61,115.7,115.33,115.57,483928.0
2025-01-27 12:30:00,115.56,116.05,115.53,115.67,513196.0,115.56,116.05,115.53,115.67,513196.0
2025-01-27 12:40:00,115.69,115.73,115.46,115.53,389021.0,115.69,115.73,115.46,115.53,389021.0
2025-01-27 12:50:00,115.54,115.55,114.56,114.65,973566.0,115.54,115.55,114.56,114.65,973566.0
2025-01-27 13:00:00,114.67,115.38,114.67,114.97,511657.0,114.67,115.38,114.67,114.97,511657.0
2025-01-27 13:10:00,114.98,115.08,114.68,114.72,496962.0,114.98,115.08,114.68,114.72,496962.0
2025-01-27 13:20:00,114.71,114.91,114.31,114.46,689551.0,114.71,114.91,114.31,114.46,689551.0
2025-01-27 13:30:00,114.47,115.02,114.39,114.77,709737.0,114.47,115.02,114.39,114.77,709737.0
2025-01-27 13:40:00,114.76,115.0,114.08,114.14,698940.0,114.76,115.0,114.08,114.14,698940.0
2025-01-27 13:50:00,114.14,114.45,113.61,113.62,971906.0,114.14,114.45,113.61,113.62,971906.0
2025-01-27 14:00:00,113.62,114.23,113.62,113.83,798062.0,113.62,114.23,113.62,113.83,798062.0
2025-01-27 14:10:00,113.83,114.12,113.66,113.93,733818.0,113.83,114.12,113.66,113.93,733818.0
2025-01-27 14:20:00,113.93,114.16,113.7,114.03,833696.0,113.93,114.16,113.7,114.03,833696.0
2025-01-27 14:30:00,114.02,114.22,113.7,113.98,813430.0,114.02,114.22,113.7,113.98,813430.0
2025-01-27 14:40:00,113.99,113.99,113.06,113.1,963432.0,113.99,113.99,113.06,113.1,963432.0
2025-01-27 14:50:00,113.11,113.32,112.8,113.21,860953.0,113.11,113.32,112.8,113.21,860953.0
2025-01-27 15:00:00,113.21,114.02,113.18,113.95,772268.0,113.21,114.02,113.18,113.95,772268.0
2025-01-27 15:10:00,113.94,114.34,113.85,114.09,811313.0,113.94,114.34,113.85,114.09,811313.0
2025-01-27 15:20:00,114.08,114.42,113.78,114.25,700280.0,114.08,114.42,113.78,114.25,700280.0
2025-01-27 15:30:00,114.28,114.73,114.25,114.66,738942.0,114.28,114.73,114.25,114.66,738942.0
2025-01-27 15:40:00,114.67,114.98,114.36,114.83,838057.0,114.67,114.98,114.36,114.83,838057.0
2025-01-27 15:50:00,114.82,115.11,114.51,115.06,1889205.0,114.82,115.11,114.51,115.06,1889205.0
2025-01-28 09:30:00,115.13,116.15,113.78,113.95,2126713.0,115.13,116.15,113.78,113.95,2126713.0
2025-01-28 09:40:00,113.91,114.34,112.95,113.23,1671748.0,113.91,114.34,112.95,113.23,1671748.0
2025-01-28 09:50:00,113.24,113.85,112.97,113.23,1373167.0,113.24,113.85,112.97,113.23,1373167.0
2025-01-28 10:00:00,113.22,113.92,113.1,113.41,1195377.0,113.22,113.92,113.1,113.41,1195377.0
2025-01-28 10:10:00,113.42,114.34,113.41,114.08,773231.0,113.42,114.34,113.41,114.08,773231.0
2025-01-28 10:20:00,114.09,114.93,114.03,114.56,789475.0,114.09,114.93,114.03,114.56,789475.0
2025-01-28 10:30:00,114.59,114.59,113.89,114.28,777766.0,114.59,114.59,113.89,114.28,777766.0
2025-01-28 10:40:00,114.24,114.39,113.73,114.23,576367.0,114.24,114.39,113.73,114.23,576367.0
2025-01-28 10:50:00,114.21,114.33,113.8,114.03,494401.0,114.21,114.33,113.8,114.03,494401.0
2025-01-28 11:00:00,114.04,114.22,113.5,114.03,617174.0,114.04,114.22,113.5,114.03,617174.0
2025-01-28 11:10:00,114.03,114.21,113.68,113.78,449258.0,114.03,114.21,113.68,113.78,449258.0
2025-01-28 11:20:00,113.77,113.99,113.37,113.47,528916.0,113.77,113.99,113.37,113.47,528916.0
2025-01-28 11:30:00,113.47,113.76,113.22,113.73,636599.0,113.47,113.76,113.22,113.73,636599.0
2025-01-28 11:40:00,113.74,113.79,113.3,113.69,396345.0,113.74,113.79,113.3,113.69,396345.0
2025-01-28 11:50:00,113.69,113.78,113.43,113.78,412915.0,113.69,113.78,113.43,113.78,412915.0
2025-01-28 12:00:00,113.76,114.41,113.75,114.33,561416.0,113.76,114.41,113.75,114.33,561416.0
2025-01-28 12:10:00,114.34,114.53,114.16,114.52,546257.0,114.34,114.53,114.16,114.52,546257.0
2025-01-28 12:20:00,114.52,114.8,114.32,114.45,514028.0,114.52,114.8,114.32,114.45,514028.0
2025-01-28 12:30:00,114.45,114.87,114.37,114.79,506370.0,114.45,114.87,114.37,114.79,506370.0
2025-01-28 12:40:00,114.81,114.81,114.22,114.57,446042.0,114.81,114.81,114.22,114.57,446042.0
2025-01-28 12:50:00,114.57,114.66,114.31,114.36,312452.0,114.57,114.66,114.31,114.36,312452.0
2025-01-28 13:00:00,114.35,114.57,114.33,114.48,287792.0,114.35,114.57,114.33,114.48,287792.0
2025-01-28 13:10:00,114.48,114.88,114.41,114.86,319643.0,114.48,114.88,114.41,114.86,319643.0
2025-01-28 13:20:00,114.87,114.88,114.49,114.54,284133.0,114.87,114.88,114.49,114.54,284133.0
2025-01-28 13:30:00,114.54,114.59,114.25,114.29,578541.0,114.54,114.59,114.25,114.29,578541.0
2025-01-28 13:40:00,114.29,114.35,114.06,114.28,422583.0,114.29,114.35,114.06,114.28,422583.0
2025-01-28 13:50:00,114.29,114.48,114.21,114.41,291608.0,114.29,114.48,114.21,114.41,291608.0
2025-01-28 14:00:00,114.41,114.49,114.13,114.18,431056.0,114.41,114.49,114.13,114.18,431056.0
2025-01-28 14:10:00,114.18,114.4,114.15,114.35,258998.0,114.18,114.4,114.15,114.35,258998.0
2025-01-28 14:20:00,114.36,114.67,114.34,114.55,383729.0,114.36,114.67,114.34,114.55,383729.0
2025-01-28 14:30:00,114.55,114.8,114.5,114.69,418006.0,114.55,114.8,114.5,114.69,418006.0
2025-01-28 14:40:00,114.69,115.03,114.61,115.03,462517.0,114.69,115.03,114.61,115.03,462517.0
2025-01-28 14:50:00,115.02,115.2,114.87,114.91,588871.0,115.02,115.2,114.87,114.91,588871.0
2025-01-28 15:00:00,114.92,114.97,114.68,114.75,401898.0,114.92,114.97,114.68,114.75,401898.0
2025-01-28 15:10:00,114.73,114.8,114.53,114.79,387181.0,114.73,114.8,114.53,114.79,387181.0
2025-01-28 15:20:00,114.8,114.84,114.54,114.81,460960.0,114.8,114.84,114.54,114.81,460960.0
2025-01-28 15:30:00,114.82,114.82,114.26,114.31,529405.0,114.82,114.82,114.26,114.31,529405.0
2025-01-28 15:40:00,114.3,114.34,113.91,113.97,893636.0,114.3,114.34,113.91,113.97,893636.0
2025-01-28 15:50:00,113.97,114.28,113.75,114.16,1807544.0,113.97,114.28,113.75,114.16,1807544.0
2025-01-29 09:30:00,115.77,116.34,115.34,115.61,1617134.0,115.77,116.34,115.34,115.61,1617134.0
2025-01-29 09:40:00,115.58,115.95,114.96,115.48,1319366.0,115.58,115.95,114.96,115.48,1319366.0
2025-01-29 09:50:00,115.5,116.36,115.37,116.33,1193510.0,115.5,116.36,115.37,116.33,1193510.0
2025-01-29 10:00:00,116.31,117.38,116.22,117.23,1608381.0,116.31,117.38,116.22,117.23,1608381.0
2025-01-29 10:10:00,117.21,117.68,116.97,117.42,1388018.0,117.21,117.68,116.97,117.42,1388018.0
2025-01-29 10:20:00,117.42,117.43,116.56,116.93,961778.0,117.42,117.43,116.56,116.93,961778.0
2025-01-29 10:30:00,116.93,117.13,116.28,116.29,818503.0,116.93,117.13,116.28,116.29,818503.0
2025-01-29 10:40:00,116.3,116.72,116.05,116.7,767882.0,116.3,116.72,116.05,116.7,767882.0
2025-01-29 10:50:00,116.7,116.99,116.31,116.47,561709.0,116.7,116.99,116.31,116.47,561709.0
2025-01-29 11:00:00,116.48,116.6,115.95,116.0,541800.0,116.48,116.6,115.95,116.0,541800.0
2025-01-29 11:10:00,116.0,116.67,115.98,116.42,548605.0,116.0,116.67,115.98,116.42,548605.0
2025-01-29 11:20:00,116.43,116.61,116.11,116.13,414486.0,116.43,116.61,116.11,116.13,414486.0
2025-01-29 11:30:00,116.13,116.45,116.06,116.25,495208.0,116.13,116.45,116.06,116.25,495208.0
2025-01-29 11:40:00,116.27,116.5,115.99,116.48,414684.0,116.27,116.5,115.99,116.48,414684.0
2025-01-29 11:50:00,116.49,116.87,116.37,116.85,474973.0,116.49,116.87,116.37,116.85,474973.0
2025-01-29 12:00:00,116.85,117.33,116.82,117.2,560036.0,116.85,117.33,116.82,117.2,560036.0
2025-01-29 12:10:00,117.19,117.61,117.12,117.61,542232.0,117.19,117.61,117.12,117.61,542232.0
2025-01-29 12:20:00,117.61,118.47,117.6,118.18,2324038.0,117.61,118.47,117.6,118.18,2324038.0
2025-01-29 12:30:00,118.2,118.52,117.81,118.23,1035536.0,118.2,118.52,117.81,118.23,1035536.0
2025-01-29 12:40:00,118.23,118.24,117.91,118.0,430864.0,118.23,118.24,117.91,118.0,430864.0
2025-01-29 12:50:00,118.02,118.04,117.6,117.74,406396.0,118.02,118.04,117.6,117.74,406396.0
2025-01-29 13:00:00,117.75,117.8,116.32,117.18,974243.0,117.75,117.8,116.32,117.18,974243.0
2025-01-29 13:10:00,117.17,117.3,116.95,117.12,434703.0,117.17,117.3,116.95,117.12,434703.0
2025-01-29 13:20:00,117.17,117.67,116.92,117.58,388947.0,117.17,117.67,116.92,117.58,388947.0
2025-01-29 13:30:00,117.57,117.87,117.45,117.48,372836.0,117.57,117.87,117.45,117.48,372836.0
2025-01-29 13:40:00,117.49,117.64,117.42,117.52,195840.0,117.49,117.64,117.42,117.52,195840.0
2025-01-29 13:50:00,117.53,117.55,117.18,117.21,284797.0,117.53,117.55,117.18,117.21,284797.0
2025-01-29 14:00:00,117.21,117.3,116.71,117.14,580295.0,117.21,117.3,116.71,117.14,580295.0
2025-01-29 14:10:00,117.11,117.18,116.58,116.83,460075.0,117.11,117.18,116.58,116.83,460075.0
2025-01-29 14:20:00,116.85,117.05,116.74,116.87,373689.0,116.85,117.05,116.74,116.87,373689.0
2025-01-29 14:30:00,116.86,117.87,116.77,117.77,742307.0,116.86,117.87,116.77,117.77,742307.0
2025-01-29 14:40:00,117.71,118.48,117.67,118.06,925127.0,117.71,118.48,117.67,118.06,925127.0
2025-01-29 14:50:00,118.07,118.41,117.89,118.19,564763.0,118.07,118.41,117.89,118.19,564763.0
2025-01-29 15:00:00,118.15,118.24,117.26,117.57,471168.0,118.15,118.24,117.26,117.57,471168.0
2025-01-29 15:10:00,117.56,117.82,117.02,117.35,512347.0,117.56,117.82,117.02,117.35,512347.0
2025-01-29 15:20:00,117.36,118.15,117.36,118.07,544888.0,117.36,118.15,117.36,118.07,544888.0
2025-01-29 15:30:00,118.07,118.17,117.22,117.29,599192.0,118.07,118.17,117.22,117.29,599192.0
2025-01-29 15:40:00,117.3,117.58,117.12,117.57,455925.0,117.3,117.58,117.12,117.57,455925.0
2025-01-29 15:50:00,117.54,117.54,116.81,117.41,1483191.0,117.54,117.54,116.81,117.41,1483191.0
2025-01-30 09:30:00,118.55,120.44,118.48,119.54,2273222.0,118.55,120.44,118.48,119.54,2273222.0
2025-01-30 09:40:00,119.54,120.03,118.93,119.91,1258883.0,119.54,120.03,118.93,119.91,1258883.0
2025-01-30 09:50:00,119.91,120.05,118.85,119.11,889939.0,119.91,120.05,118.85,119.11,889939.0
2025-01-30 10:00:00,119.1,119.27,118.43,118.78,787186.0,119.1,119.27,118.43,118.78,787186.0
2025-01-30 10:10:00,118.78,119.17,118.39,118.49,496117.0,118.78,119.17,118.39,118.49,496117.0
2025-01-30 10:20:00,118.53,118.77,117.91,117.94,702461.0,118.53,118.77,117.91,117.94,702461.0
2025-01-30 10:30:00,117.94,118.17,117.5,118.14,671545.0,117.94,118.17,117.5,118.14,671545.0
2025-01-30 10:40:00,118.14,118.55,118.09,118.3,387215.0,118.14,118.55,118.09,118.3,387215.0
2025-01-30 10:50:00,118.3,118.39,117.6,117.66,478646.0,118.3,118.39,117.6,117.66,478646.0
2025-01-30 11:00:00,117.66,117.9,117.47,117.54,344645.0,117.66,117.9,117.47,117.54,344645.0
2025-01-30 11:10:00,117.55,117.66,117.09,117.64,631117.0,117.55,117.66,117.09,117.64,631117.0
2025-01-30 11:20:00,117.66,118.33,117.58,118.29,548116.0,117.66,118.33,117.58,118.29,548116.0
2025-01-30 11:30:00,118.3,118.38,117.96,118.21,409447.0,118.3,118.38,117.96,118.21,409447.0
2025-01-30 11:40:00,118.2,118.27,118.04,118.26,289550.0,118.2,118.27,118.04,118.26,289550.0
2025-01-30 11:50:00,118.24,118.7,118.21,118.6,449013.0,118.24,118.7,118.21,118.6,449013.0
2025-01-30 12:00:00,118.6,118.63,118.26,118.43,247170.0,118.6,118.63,118.26,118.43,247170.0
2025-01-30 12:10:00,118.43,118.56,118.03,118.05,254988.0,118.43,118.56,118.03,118.05,254988.0
2025-01-30 12:20:00,118.05,118.22,117.9,118.09,206175.0,118.05,118.22,117.9,118.09,206175.0
2025-01-30 12:30:00,118.11,118.23,117.99,118.12,165644.0,118.11,118.23,117.99,118.12,165644.0
2025-01-30 12:40:00,118.12,118.33,117.94,118.01,189037.0,118.12,118.33,117.94,118.01,189037.0
2025-01-30 12:50:00,118.01,118.41,117.97,118.35,256945.0,118.01,118.41,117.97,118.35,256945.0
2025-01-30 13:00:00,118.35,118.44,118.08,118.41,204734.0,118.35,118.44,118.08,118.41,204734.0
2025-01-30 13:10:00,118.4,118.65,118.37,118.57,229947.0,118.4,118.65,118.37,118.57,229947.0
2025-01-30 13:20:00,118.56,118.76,118.41,118.51,382251.0,118.56,118.76,118.41,118.51,382251.0
2025-01-30 13:30:00,118.51,118.79,118.46,118.75,299922.0,118.51,118.79,118.46,118.75,299922.0
2025-01-30 13:40:00,118.74,119.01,118.71,118.97,390869.0,118.74,119.01,118.71,118.97,390869.0
2025-01-30 13:50:00,118.99,119.02,118.8,118.89,351207.0,118.99,119.02,118.8,118.89,351207.0
2025-01-30 14:00:00,118.9,118.91,118.7,118.78,335323.0,118.9,118.91,118.7,118.78,335323.0
2025-01-30 14:10:00,118.78,118.82,118.56,118.67,388405.0,118.78,118.82,118.56,118.67,388405.0
2025-01-30 14:20:00,118.67,118.8,118.53,118.63,281728.0,118.67,118.8,118.53,118.63,281728.0
2025-01-30 14:30:00,118.63,118.71,118.43,118.58,312221.0,118.63,118.71,118.43,118.58,312221.0
2025-01-30 14:40:00,118.6,118.71,118.5,118.68,438737.0,118.6,118.71,118.5,118.68,438737.0
2025-01-30 14:50:00,118.68,118.87,118.64,118.81,458440.0,118.68,118.87,118.64,118.81,458440.0
2025-01-30 15:00:00,118.81,118.94,118.69,118.8,384350.0,118.81,118.94,118.69,118.8,384350.0
2025-01-30 15:10:00,118.8,119.06,118.8,118.98,375448.0,118.8,119.06,118.8,118.98,375448.0
2025-01-30 15:20:00,118.96,119.1,118.89,118.97,381417.0,118.96,119.1,118.89,118.97,381417.0
2025-01-30 15:30:00,118.97,119.02,118.35,118.36,479899.0,118.97,119.02,118.35,118.36,479899.0
2025-01-30 15:40:00,118.35,118.59,117.84,118.35,717626.0,118.35,118.59,117.84,118.35,717626.0
2025-01-30 15:50:00,118.35,119.0,117.9,118.88,1279281.0,118.35,119.0,117.9,118.88,1279281.0
2025-01-31 09:30:00,119.1,119.57,117.71,117.77,2143065.0,119.1,119.57,117.71,117.77,2143065.0
2025-01-31 09:40:00,117.77,118.49,117.54,118.07,1306042.0,117.77,118.49,117.54,118.07,1306042.0
2025-01-31 09:50:00,118.09,118.39,117.76,118.26,1053126.0,118.09,118.39,117.76,118.26,1053126.0
2025-01-31 10:00:00,118.27,119.02,117.98,118.93,1299857.0,118.27,119.02,117.98,118.93,1299857.0
2025-01-31 10:10:00,118.92,119.23,118.53,118.84,739335.0,118.92,119.23,118.53,118.84,739335.0
2025-01-31 10:20:00,118.84,119.0,118.61,118.9,589220.0,118.84,119.0,118.61,118.9,589220.0
2025-01-31 10:30:00,118.91,119.45,118.81,118.85,843247.0,118.91,119.45,118.81,118.85,843247.0
2025-01-31 10:40:00,118.86,118.88,118.28,118.75,809722.0,118.86,118.88,118.28,118.75,809722.0
2025-01-31 10:50:00,118.77,119.25,118.63,118.89,817352.0,118.77,119.25,118.63,118.89,817352.0
2025-01-31 11:00:00,118.88,119.37,118.59,118.84,729532.0,118.88,119.37,118.59,118.84,729532.0
2025-01-31 11:10:00,118.83,119.0,118.38,118.49,643041.0,118.83,119.0,118.38,118.49,643041.0
2025-01-31 11:20:00,118.48,118.73,117.66,117.68,867696.0,118.48,118.73,117.66,117.68,867696.0
2025-01-31 11:30:00,117.69,117.98,117.42,117.83,1054473.0,117.69,117.98,117.42,117.83,1054473.0
2025-01-31 11:40:00,117.83,117.87,117.23,117.56,876725.0,117.83,117.87,117.23,117.56,876725.0
2025-01-31 11:50:00,117.55,118.1,117.43,118.06,602479.0,117.55,118.1,117.43,118.06,602479.0
2025-01-31 12:00:00,118.07,118.1,117.73,118.1,399203.0,118.07,118.1,117.73,118.1,399203.0
2025-01-31 12:10:00,118.11,118.24,117.91,117.99,399842.0,118.11,118.24,117.91,117.99,399842.0
2025-01-31 12:20:00,117.99,118.1,117.83,117.96,286770.0,117.99,118.1,117.83,117.96,286770.0
2025-01-31 12:30:00,117.98,118.06,117.88,117.89,271327.0,117.98,118.06,117.88,117.89,271327.0
2025-01-31 12:40:00,117.89,117.94,117.6,117.77,435856.0,117.89,117.94,117.6,117.77,435856.0
2025-01-31 12:50:00,117.77,117.98,117.75,117.87,294357.0,117.77,117.98,117.75,117.87,294357.0
2025-01-31 13:00:00,117.87,118.18,117.81,117.98,360989.0,117.87,118.18,117.81,117.98,360989.0
2025-01-31 13:10:00,117.97,118.26,117.6,117.61,532394.0,117.97,118.26,117.6,117.61,532394.0
2025-01-31 13:20:00,117.63,117.86,117.26,117.29,618089.0,117.63,117.86,117.26,117.29,618089.0
2025-01-31 13:30:00,117.27,117.43,116.46,116.84,893210.0,117.27,117.43,116.46,116.84,893210.0
2025-01-31 13:40:00,116.83,117.26,116.79,117.05,517595.0,116.83,117.26,116.79,117.05,517595.0
2025-01-31 13:50:00,117.07,117.3,116.78,116.93,438899.0,117.07,117.3,116.78,116.93,438899.0
2025-01-31 14:00:00,116.92,117.01,116.28,116.55,790209.0,116.92,117.01,116.28,116.55,790209.0
2025-01-31 14:10:00,116.56,116.93,116.27,116.38,509184.0,116.56,116.93,116.27,116.38,509184.0
2025-01-31 14:20:00,116.39,116.78,116.24,116.69,340378.0,116.39,116.78,116.24,116.69,340378.0
2025-01-31 14:30:00,116.69,116.83,116.14,116.17,464276.0,116.69,116.83,116.14,116.17,464276.0
2025-01-31 14:40:00,116.15,116.27,115.58,116.06,763494.0,116.15,116.27,115.58,116.06,763494.0
2025-01-31 14:50:00,116.06,116.5,115.87,116.38,584393.0,116.06,116.5,115.87,116.38,584393.0
2025-01-31 15:00:00,116.36,116.36,115.71,115.88,525744.0,116.36,116.36,115.71,115.88,525744.0
2025-01-31 15:10:00,115.89,115.98,115.69,115.86,406427.0,115.89,115.98,115.69,115.86,406427.0
2025-01-31 15:20:00,115.86,115.87,115.48,115.58,480731.0,115.86,115.87,115.48,115.58,480731.0
2025-01-31 15:30:00,115.6,115.81,115.38,115.49,617764.0,115.6,115.81,115.38,115.49,617764.0
2025-01-31 15:40:00,115.5,115.96,115.33,115.89,776162.0,115.5,115.96,115.33,115.89,776162.0
2025-01-31 15:50:00,115.9,116.41,115.64,115.89,1942803.0,115.9,116.41,115.64,115.89,1942803.0
2025-02-03 09:30:00,113.87,114.24,112.98,114.03,2045959.0,113.87,114.24,112.98,114.03,2045959.0
2025-02-03 09:40:00,113.98,114.19,113.52,113.63,1009611.0,113.98,114.19,113.52,113.63,1009611.0
2025-02-03 09:50:00,113.67,114.47,113.63,114.04,934317.0,113.67,114.47,113.63,114.04,934317.0
2025-02-03 10:00:00,114.02,114.11,113.34,113.88,781960.0,114.02,114.11,113.34,113.88,781960.0
2025-02-03 10:10:00,113.87,113.98,113.36,113.66,572730.0,113.87,113.98,113.36,113.66,572730.0
2025-02-03 10:20:00,113.68,114.8,113.46,114.61,1403553.0,113.68,114.8,113.46,114.61,1403553.0
2025-02-03 10:30:00,114.57,114.94,113.95,114.32,703210.0,114.57,114.94,113.95,114.32,703210.0
2025-02-03 10:40:00,114.31,115.16,114.19,114.99,803930.0,114.31,115.16,114.19,114.99,803930.0
2025-02-03 10:50:00,115.0,115.06,114.54,114.85,460011.0,115.0,115.06,114.54,114.85,460011.0
2025-02-03 11:00:00,114.82,114.96,114.05,114.56,576109.0,114.82,114.96,114.05,114.56,576109.0
2025-02-03 11:10:00,114.58,114.85,114.26,114.45,376140.0,114.58,114.85,114.26,114.45,376140.0
2025-02-03 11:20:00,114.44,114.5,114.08,114.25,335431.0,114.44,114.5,114.08,114.25,335431.0
2025-02-03 11:30:00,114.25,114.65,114.18,114.62,445316.0,114.25,114.65,114.18,114.62,445316.0
2025-02-03 11:40:00,114.62,114.64,114.02,114.07,291894.0,114.62,114.64,114.02,114.07,291894.0
2025-02-03 11:50:00,114.06,114.4,113.83,113.87,422869.0,114.06,114.4,113.83,113.87,422869.0
2025-02-03 12:00:00,113.89,114.05,113.8,114.0,382108.0,113.89,114.05,113.8,114.0,382108.0
2025-02-03 12:10:00,114.01,114.18,113.88,114.03,296609.0,114.01,114.18,113.88,114.03,296609.0
2025-02-03 12:20:00,114.03,114.24,113.71,113.72,337528.0,114.03,114.24,113.71,113.72,337528.0
2025-02-03 12:30:00,113.71,113.76,113.37,113.45,440634.0,113.71,113.76,113.37,113.45,440634.0
2025-02-03 12:40:00,113.44,113.52,113.29,113.42,423033.0,113.44,113.52,113.29,113.42,423033.0
2025-02-03 12:50:00,113.4,113.57,113.07,113.38,685944.0,113.4,113.57,113.07,113.38,685944.0
2025-02-03 13:00:00,113.36,113.52,113.11,113.26,399504.0,113.36,113.52,113.11,113.26,399504.0
2025-02-03 13:10:00,113.23,113.56,113.04,113.44,374305.0,113.23,113.56,113.04,113.44,374305.0
2025-02-03 13:20:00,113.42,113.54,113.25,113.4,317581.0,113.42,113.54,113.25,113.4,317581.0
2025-02-03 13:30:00,113.4,113.87,113.38,113.64,494393.0,113.4,113.87,113.38,113.64,494393.0
2025-02-03 13:40:00,113.64,114.02,113.58,114.0,358967.0,113.64,114.02,113.58,114.0,358967.0
2025-02-03 13:50:00,114.0,114.29,113.96,114.29,431544.0,114.0,114.29,113.96,114.29,431544.0
2025-02-03 14:00:00,114.27,114.5,114.25,114.44,367069.0,114.27,114.5,114.25,114.44,367069.0
2025-02-03 14:10:00,114.46,114.74,114.45,114.56,493380.0,114.46,114.74,114.45,114.56,493380.0
2025-02-03 14:20:00,114.55,114.62,114.41,114.42,278911.0,114.55,114.62,114.41,114.42,278911.0
2025-02-03 14:30:00,114.44,114.56,114.35,114.5,333031.0,114.44,114.56,114.35,114.5,333031.0
2025-02-03 14:40:00,114.51,114.57,114.37,114.47,274523.0,114.51,114.57,114.37,114.47,274523.0
2025-02-03 14:50:00,114.48,114.54,114.34,114.4,370017.0,114.48,114.54,114.34,114.4,370017.0
2025-02-03 15:00:00,114.4,114.53,114.28,114.32,213387.0,114.4,114.53,114.28,114.32,213387.0
2025-02-03 15:10:00,114.33,114.48,114.26,114.48,215971.0,114.33,114.48,114.26,114.48,215971.0
2025-02-03 15:20:00,114.47,114.53,114.39,114.46,340424.0,114.47,114.53,114.39,114.46,340424.0
2025-02-03 15:30:00,114.45,114.61,114.42,114.49,352847.0,114.45,114.61,114.42,114.49,352847.0
2025-02-03 15:40:00,114.5,114.51,114.2,114.32,599428.0,114.5,114.51,114.2,114.32,599428.0
2025-02-03 15:50:00,114.32,114.55,114.22,114.24,1009176.0,114.32,114.55,114.22,114.24,1009176.0
2025-02-04 09:30:00,115.51,116.53,115.32,115.97,1892081.0,115.51,116.53,115.32,115.97,1892081.0
2025-02-04 09:40:00,116.01,116.24,114.79,115.19,1441388.0,116.01,116.24,114.79,115.19,1441388.0
2025-02-04 09:50:00,115.17,116.41,115.03,115.82,1405700.0,115.17,116.41,115.03,115.82,1405700.0
2025-02-04 10:00:00,115.81,117.58,115.81,117.48,1668215.0,115.81,117.58,115.81,117.48,1668215.0
2025-02-04 10:10:00,117.46,117.79,117.12,117.74,918559.0,117.46,117.79,117.12,117.74,918559.0
2025-02-04 10:20:00,117.73,117.77,117.02,117.14,739083.0,117.73,117.77,117.02,117.14,739083.0
2025-02-04 10:30:00,117.14,117.14,116.8,116.95,716458.0,117.14,117.14,116.8,116.95,716458.0
2025-02-04 10:40:00,116.94,117.23,116.63,116.75,713749.0,116.94,117.23,116.63,116.75,713749.0
2025-02-04 10:50:00,116.75,117.39,116.58,116.97,608919.0,116.75,117.39,116.58,116.97,608919.0
2025-02-04 11:00:00,116.97,117.24,116.89,117.0,546281.0,116.97,117.24,116.89,117.0,546281.0
2025-02-04 11:10:00,117.0,117.38,116.86,117.22,800015.0,117.0,117.38,116.86,117.22,800015.0
2025-02-04 11:20:00,117.22,117.8,117.11,117.77,722536.0,117.22,117.8,117.11,117.77,722536.0
2025-02-04 11:30:00,117.77,118.27,117.58,118.24,1020176.0,117.77,118.27,117.58,118.24,1020176.0
2025-02-04 11:40:00,118.25,118.32,118.02,118.08,644936.0,118.25,118.32,118.02,118.08,644936.0
2025-02-04 11:50:00,118.08,118.12,117.9,117.99,508296.0,118.08,118.12,117.9,117.99,508296.0
2025-02-04 12:00:00,117.99,117.99,117.59,117.66,494656.0,117.99,117.99,117.59,117.66,494656.0
2025-02-04 12:10:00,117.66,117.91,117.01,117.14,748009.0,117.66,117.91,117.01,117.14,748009.0
2025-02-04 12:20:00,117.14,117.44,116.88,116.88,678853.0,117.14,117.44,116.88,116.88,678853.0
2025-02-04 12:30:00,116.9,117.48,116.88,117.34,505761.0,116.9,117.48,116.88,117.34,505761.0
2025-02-04 12:40:00,117.33,117.69,117.2,117.51,368805.0,117.33,117.69,117.2,117.51,368805.0
2025-02-04 12:50:00,117.5,117.81,117.48,117.72,479699.0,117.5,117.81,117.48,117.72,479699.0
2025-02-04 13:00:00,117.7,117.75,117.37,117.5,399590.0,117.7,117.75,117.37,117.5,399590.0
2025-02-04 13:10:00,117.51,117.92,117.48,117.92,563562.0,117.51,117.92,117.48,117.92,563562.0
2025-02-04 13:20:00,117.92,118.36,117.91,118.07,684007.0,117.92,118.36,117.91,118.07,684007.0
2025-02-04 13:30:00,118.06,118.34,117.98,118.24,638235.0,118.06,118.34,117.98,118.24,638235.0
2025-02-04 13:40:00,118.25,118.37,118.15,118.34,543866.0,118.25,118.37,118.15,118.34,543866.0
2025-02-04 13:50:00,118.34,118.52,118.25,118.45,730521.0,118.34,118.52,118.25,118.45,730521.0
2025-02-04 14:00:00,118.46,118.68,118.32,118.62,915624.0,118.46,118.68,118.32,118.62,915624.0
2025-02-04 14:10:00,118.62,118.96,118.58,118.92,748527.0,118.62,118.96,118.58,118.92,748527.0
2025-02-04 14:20:00,118.91,118.96,118.58,118.7,645720.0,118.91,118.96,118.58,118.7,645720.0
2025-02-04 14:30:00,118.69,118.81,118.49,118.69,567294.0,118.69,118.81,118.49,118.69,567294.0
2025-02-04 14:40:00,118.69,118.78,118.33,118.38,555717.0,118.69,118.78,118.33,118.38,555717.0
2025-02-04 14:50:00,118.39,118.68,118.26,118.43,531847.0,118.39,118.68,118.26,118.43,531847.0
2025-02-04 15:00:00,118.44,118.63,118.33,118.54,440704.0,118.44,118.63,118.33,118.54,440704.0
2025-02-04 15:10:00,118.53,118.92,118.42,118.86,689056.0,118.53,118.92,118.42,118.86,689056.0
2025-02-04 15:20:00,118.85,118.95,118.72,118.78,769737.0,118.85,118.95,118.72,118.78,769737.0
2025-02-04 15:30:00,118.79,119.14,118.69,119.06,1138336.0,118.79,119.14,118.69,119.06,1138336.0
2025-02-04 15:40:00,119.05,119.16,118.91,119.13,1080339.0,119.05,119.16,118.91,119.13,1080339.0
2025-02-04 15:50:00,119.14,119.85,118.99,119.61,2619856.0,119.14,119.85,118.99,119.61,2619856.0
2025-02-05 09:30:00,107.69,108.46,106.5,106.88,9570650.0,107.69,108.46,106.5,106.88,9570650.0
2025-02-05 09:40:00,106.89,108.3,106.75,107.18,5727857.0,106.89,108.3,106.75,107.18,5727857.0
2025-02-05 09:50:00,107.19,108.19,106.65,108.08,4435994.0,107.19,108.19,106.65,108.08,4435994.0
2025-02-05 10:00:00,108.1,108.44,107.34,107.52,3989643.0,108.1,108.44,107.34,107.52,3989643.0
2025-02-05 10:10:00,107.52,107.67,106.8,107.14,3061654.0,107.52,107.67,106.8,107.14,3061654.0
2025-02-05 10:20:00,107.14,107.39,106.86,107.09,2013963.0,107.14,107.39,106.86,107.09,2013963.0
2025-02-05 10:30:00,107.09,107.34,106.75,107.28,2477891.0,107.09,107.34,106.75,107.28,2477891.0
2025-02-05 10:40:00,107.27,108.0,107.1,107.73,2642344.0,107.27,108.0,107.1,107.73,2642344.0
2025-02-05 10:50:00,107.73,108.69,107.73,108.54,2771874.0,107.73,108.69,107.73,108.54,2771874.0
2025-02-05 11:00:00,108.54,108.9,108.37,108.85,1923342.0,108.54,108.9,108.37,108.85,1923342.0
2025-02-05 11:10:00,108.85,108.85,107.95,108.63,1951268.0,108.85,108.85,107.95,108.63,1951268.0
2025-02-05 11:20:00,108.61,109.43,108.46,109.19,2102923.0,108.61,109.43,108.46,109.19,2102923.0
2025-02-05 11:30:00,109.18,109.76,108.7,109.69,2141735.0,109.18,109.76,108.7,109.69,2141735.0
2025-02-05 11:40:00,109.7,110.15,109.58,109.72,2290608.0,109.7,110.15,109.58,109.72,2290608.0
2025-02-05 11:50:00,109.72,110.24,109.43,110.13,1694722.0,109.72,110.24,109.43,110.13,1694722.0
2025-02-05 12:00:00,110.13,111.32,110.09,111.16,3023567.0,110.13,111.32,110.09,111.16,3023567.0
2025-02-05 12:10:00,111.17,111.51,110.95,111.06,2483433.0,111.17,111.51,110.95,111.06,2483433.0
2025-02-05 12:20:00,111.06,111.61,110.92,111.31,1785993.0,111.06,111.61,110.92,111.31,1785993.0
2025-02-05 12:30:00,111.3,111.72,110.87,111.04,1683483.0,111.3,111.72,110.87,111.04,1683483.0
2025-02-05 12:40:00,111.05,111.05,110.55,110.85,1417678.0,111.05,111.05,110.55,110.85,1417678.0
2025-02-05 12:50:00,110.86,111.03,110.37,110.94,1275816.0,110.86,111.03,110.37,110.94,1275816.0
2025-02-05 13:00:00,110.95,111.35,110.39,110.78,1477399.0,110.95,111.35,110.39,110.78,1477399.0
2025-02-05 13:10:00,110.77,111.04,110.13,110.22,1310594.0,110.77,111.04,110.13,110.22,1310594.0
2025-02-05 13:20:00,110.22,110.22,109.44,109.74,2024546.0,110.22,110.22,109.44,109.74,2024546.0
2025-02-05 13:30:00,109.73,110.23,109.57,110.16,1297711.0,109.73,110.23,109.57,110.16,1297711.0
2025-02-05 13:40:00,110.15,110.34,109.93,110.19,818547.0,110.15,110.34,109.93,110.19,818547.0
2025-02-05 13:50:00,110.18,110.59,110.01,110.45,790965.0,110.18,110.59,110.01,110.45,790965.0
2025-02-05 14:00:00,110.45,110.59,110.22,110.32,635789.0,110.45,110.59,110.22,110.32,635789.0
2025-02-05 14:10:00,110.33,110.42,110.2,110.24,546721.0,110.33,110.42,110.2,110.24,546721.0
2025-02-05 14:20:00,110.27,110.75,110.25,110.68,842080.0,110.27,110.75,110.25,110.68,842080.0
2025-02-05 14:30:00,110.67,110.93,110.57,110.86,630642.0,110.67,110.93,110.57,110.86,630642.0
2025-02-05 14:40:00,110.86,110.95,110.55,110.71,724286.0,110.86,110.95,110.55,110.71,724286.0
2025-02-05 14:50:00,110.7,110.72,110.11,110.36,1170426.0,110.7,110.72,110.11,110.36,1170426.0
2025-02-05 15:00:00,110.37,110.93,110.33,110.81,1002426.0,110.37,110.93,110.33,110.81,1002426.0
2025-02-05 15:10:00,110.8,111.5,110.76,111.38,1215126.0,110.8,111.5,110.76,111.38,1215126.0
2025-02-05 15:20:00,111.39,111.92,111.38,111.79,1699093.0,111.39,111.92,111.38,111.79,1699093.0
2025-02-05 15:30:00,111.79,111.87,111.23,111.34,1467033.0,111.79,111.87,111.23,111.34,1467033.0
2025-02-05 15:40:00,111.33,111.38,110.8,111.32,1507285.0,111.33,111.38,110.8,111.32,1507285.0
2025-02-05 15:50:00,111.31,112.09,111.3,112.01,3454265.0,111.31,112.09,111.3,112.01,3454265.0
2025-02-06 09:30:00,110.93,112.56,110.32,111.06,3713314.0,110.93,112.56,110.32,111.06,3713314.0
2025-02-06 09:40:00,111.07,111.18,110.01,110.82,2184600.0,111.07,111.18,110.01,110.82,2184600.0
2025-02-06 09:50:00,110.8,110.88,110.06,110.09,1360416.0,110.8,110.88,110.06,110.09,1360416.0
2025-02-06 10:00:00,110.09,110.3,109.73,109.96,1987115.0,110.09,110.3,109.73,109.96,1987115.0
2025-02-06 10:10:00,109.99,110.4,109.8,110.27,1535750.0,109.99,110.4,109.8,110.27,1535750.0
2025-02-06 10:20:00,110.28,110.73,110.0,110.09,1359055.0,110.28,110.73,110.0,110.09,1359055.0
2025-02-06 10:30:00,110.11,110.32,109.44,109.44,1468533.0,110.11,110.32,109.44,109.44,1468533.0
2025-02-06 10:40:00,109.45,109.82,109.02,109.31,1367980.0,109.45,109.82,109.02,109.31,1367980.0
2025-02-06 10:50:00,109.31,109.72,109.27,109.66,843492.0,109.31,109.72,109.27,109.66,843492.0
2025-02-06 11:00:00,109.66,110.03,109.5,109.95,938112.0,109.66,110.03,109.5,109.95,938112.0
2025-02-06 11:10:00,109.95,110.17,109.8,109.99,730714.0,109.95,110.17,109.8,109.99,730714.0
2025-02-06 11:20:00,109.98,110.06,109.8,110.05,547889.0,109.98,110.06,109.8,110.05,547889.0
2025-02-06 11:30:00,110.06,110.39,109.89,109.99,720110.0,110.06,110.39,109.89,109.99,720110.0
2025-02-06 11:40:00,109.98,110.06,109.63,109.81,722406.0,109.98,110.06,109.63,109.81,722406.0
2025-02-06 11:50:00,109.82,110.02,109.66,109.72,715622.0,109.82,110.02,109.66,109.72,715622.0
2025-02-06 12:00:00,109.71,109.9,109.5,109.73,535861.0,109.71,109.9,109.5,109.73,535861.0
2025-02-06 12:10:00,109.73,109.88,109.52,109.84,574481.0,109.73,109.88,109.52,109.84,574481.0
2025-02-06 12:20:00,109.84,109.96,109.65,109.83,1180660.0,109.84,109.96,109.65,109.83,1180660.0
2025-02-06 12:30:00,109.84,110.14,109.73,109.89,732286.0,109.84,110.14,109.73,109.89,732286.0
2025-02-06 12:40:00,109.89,110.36,109.85,110.21,589302.0,109.89,110.36,109.85,110.21,589302.0
2025-02-06 12:50:00,110.22,110.32,109.87,110.04,644617.0,110.22,110.32,109.87,110.04,644617.0
2025-02-06 13:00:00,110.05,110.42,110.04,110.26,609780.0,110.05,110.42,110.04,110.26,609780.0
2025-02-06 13:10:00,110.28,110.49,110.05,110.31,769188.0,110.28,110.49,110.05,110.31,769188.0
2025-02-06 13:20:00,110.31,110.4,110.14,110.26,368826.0,110.31,110.4,110.14,110.26,368826.0
2025-02-06 13:30:00,110.26,110.52,110.22,110.41,467190.0,110.26,110.52,110.22,110.41,467190.0
2025-02-06 13:40:00,110.41,110.52,110.23,110.48,540147.0,110.41,110.52,110.23,110.48,540147.0
2025-02-06 13:50:00,110.48,110.55,110.37,110.37,342041.0,110.48,110.55,110.37,110.37,342041.0
2025-02-06 14:00:00,110.37,110.52,110.18,110.51,486196.0,110.37,110.52,110.18,110.51,486196.0
2025-02-06 14:10:00,110.52,111.09,110.52,110.86,1078102.0,110.52,111.09,110.52,110.86,1078102.0
2025-02-06 14:20:00,110.86,111.0,110.45,110.5,940205.0,110.86,111.0,110.45,110.5,940205.0
2025-02-06 14:30:00,110.5,110.5,109.83,110.2,943888.0,110.5,110.5,109.83,110.2,943888.0
2025-02-06 14:40:00,110.19,110.25,109.82,109.92,645885.0,110.19,110.25,109.82,109.92,645885.0
2025-02-06 14:50:00,109.92,110.0,109.66,109.73,571430.0,109.92,110.0,109.66,109.73,571430.0
2025-02-06 15:00:00,109.73,110.0,109.56,109.99,617374.0,109.73,110.0,109.56,109.99,617374.0
2025-02-06 15:10:00,109.99,110.0,109.83,109.99,523893.0,109.99,110.0,109.83,109.99,523893.0
2025-02-06 15:20:00,109.98,110.0,109.66,109.67,621303.0,109.98,110.0,109.66,109.67,621303.0
2025-02-06 15:30:00,109.68,109.85,109.54,109.61,830092.0,109.68,109.85,109.54,109.61,830092.0
2025-02-06 15:40:00,109.6,109.92,109.4,109.77,1157109.0,109.6,109.92,109.4,109.77,1157109.0
2025-02-06 15:50:00,109.79,110.15,109.58,110.14,2562760.0,109.79,110.15,109.58,110.14,2562760.0
2025-02-07 09:30:00,109.05,109.74,108.68,109.18,2505134.0,109.05,109.74,108.68,109.18,2505134.0
2025-02-07 09:40:00,109.16,109.92,108.87,109.85,1489537.0,109.16,109.92,108.87,109.85,1489537.0
2025-02-07 09:50:00,109.85,109.85,109.08,109.22,948381.0,109.85,109.85,109.08,109.22,948381.0
2025-02-07 10:00:00,109.18,109.2,107.86,108.12,2328218.0,109.18,109.2,107.86,108.12,2328218.0
2025-02-07 10:10:00,108.11,108.15,107.2,107.34,2165673.0,108.11,108.15,107.2,107.34,2165673.0
2025-02-07 10:20:00,107.34,107.85,107.16,107.55,1294369.0,107.34,107.85,107.16,107.55,1294369.0
2025-02-07 10:30:00,107.55,108.0,107.35,107.85,1259907.0,107.55,108.0,107.35,107.85,1259907.0
2025-02-07 10:40:00,107.85,108.2,107.56,108.0,1275606.0,107.85,108.2,107.56,108.0,1275606.0
2025-02-07 10:50:00,108.0,108.13,106.79,107.72,1668471.0,108.0,108.13,106.79,107.72,1668471.0
2025-02-07 11:00:00,107.72,108.0,107.21,107.99,899328.0,107.72,108.0,107.21,107.99,899328.0
2025-02-07 11:10:00,107.99,108.45,107.65,108.18,720841.0,107.99,108.45,107.65,108.18,720841.0
2025-02-07 11:20:00,108.18,108.4,107.54,107.56,765857.0,108.18,108.4,107.54,107.56,765857.0
2025-02-07 11:30:00,107.55,107.82,107.39,107.65,513543.0,107.55,107.82,107.39,107.65,513543.0
2025-02-07 11:40:00,107.64,107.78,107.32,107.44,386767.0,107.64,107.78,107.32,107.44,386767.0
2025-02-07 11:50:00,107.43,107.7,107.22,107.43,516311.0,107.43,107.7,107.22,107.43,516311.0
2025-02-07 12:00:00,107.41,107.96,107.28,107.84,470847.0,107.41,107.96,107.28,107.84,470847.0
2025-02-07 12:10:00,107.86,108.04,107.33,107.52,635590.0,107.86,108.04,107.33,107.52,635590.0
2025-02-07 12:20:00,107.54,107.74,107.25,107.29,521642.0,107.54,107.74,107.25,107.29,521642.0
2025-02-07 12:30:00,107.29,107.48,107.04,107.44,621931.0,107.29,107.48,107.04,107.44,621931.0
2025-02-07 12:40:00,107.45,107.67,107.33,107.58,542081.0,107.45,107.67,107.33,107.58,542081.0
2025-02-07 12:50:00,107.58,107.7,107.46,107.53,295897.0,107.58,107.7,107.46,107.53,295897.0
2025-02-07 13:00:00,107.54,108.26,107.51,108.18,654024.0,107.54,108.26,107.51,108.18,654024.0
2025-02-07 13:10:00,108.17,108.27,108.04,108.06,604006.0,108.17,108.27,108.04,108.06,604006.0
2025-02-07 13:20:00,108.05,108.2,107.91,108.19,368706.0,108.05,108.2,107.91,108.19,368706.0
2025-02-07 13:30:00,108.2,108.38,108.18,108.29,429518.0,108.2,108.38,108.18,108.29,429518.0
2025-02-07 13:40:00,108.29,108.33,107.72,107.78,452465.0,108.29,108.33,107.72,107.78,452465.0
2025-02-07 13:50:00,107.79,108.01,107.73,107.75,310875.0,107.79,108.01,107.73,107.75,310875.0
2025-02-07 14:00:00,107.75,107.9,107.66,107.84,271589.0,107.75,107.9,107.66,107.84,271589.0
2025-02-07 14:10:00,107.83,107.86,107.6,107.65,330382.0,107.83,107.86,107.6,107.65,330382.0
2025-02-07 14:20:00,107.65,107.73,107.47,107.49,310274.0,107.65,107.73,107.47,107.49,310274.0
2025-02-07 14:30:00,107.47,107.63,107.38,107.61,393859.0,107.47,107.63,107.38,107.61,393859.0
2025-02-07 14:40:00,107.6,107.68,107.41,107.64,336965.0,107.6,107.68,107.41,107.64,336965.0
2025-02-07 14:50:00,107.65,107.67,107.42,107.49,418565.0,107.65,107.67,107.42,107.49,418565.0
2025-02-07 15:00:00,107.49,107.49,107.12,107.32,698053.0,107.49,107.49,107.12,107.32,698053.0
2025-02-07 15:10:00,107.32,107.39,107.1,107.33,584913.0,107.32,107.39,107.1,107.33,584913.0
2025-02-07 15:20:00,107.33,107.37,107.1,107.31,513184.0,107.33,107.37,107.1,107.31,513184.0
2025-02-07 15:30:00,107.31,107.45,107.15,107.23,564237.0,107.31,107.45,107.15,107.23,564237.0
2025-02-07 15:40:00,107.24,107.36,107.19,107.27,619092.0,107.24,107.36,107.19,107.27,619092.0
2025-02-07 15:50:00,107.27,107.74,107.27,107.52,1815506.0,107.27,107.74,107.27,107.52,1815506.0
2025-02-10 09:30:00,108.44,110.0,108.15,109.83,3092003.0,108.44,110.0,108.15,109.83,3092003.0
2025-02-10 09:40:00,109.83,109.97,109.23,109.3,1432053.0,109.83,109.97,109.23,109.3,1432053.0
2025-02-10 09:50:00,109.3,109.63,108.98,109.15,949820.0,109.3,109.63,108.98,109.15,949820.0
2025-02-10 10:00:00,109.17,109.94,109.01,109.89,1131683.0,109.17,109.94,109.01,109.89,1131683.0
2025-02-10 10:10:00,109.89,110.42,109.66,110.39,1627889.0,109.89,110.42,109.66,110.39,1627889.0
2025-02-10 10:20:00,110.39,110.61,110.26,110.34,1267885.0,110.39,110.61,110.26,110.34,1267885.0
2025-02-10 10:30:00,110.34,110.4,109.86,110.24,1058665.0,110.34,110.4,109.86,110.24,1058665.0
2025-02-10 10:40:00,110.23,110.45,110.06,110.3,581260.0,110.23,110.45,110.06,110.3,581260.0
2025-02-10 10:50:00,110.3,110.37,110.09,110.27,501148.0,110.3,110.37,110.09,110.27,501148.0
2025-02-10 11:00:00,110.28,110.65,110.24,110.54,692185.0,110.28,110.65,110.24,110.54,692185.0
2025-02-10 11:10:00,110.54,110.98,110.53,110.87,808261.0,110.54,110.98,110.53,110.87,808261.0
2025-02-10 11:20:00,110.86,110.92,110.49,110.6,703673.0,110.86,110.92,110.49,110.6,703673.0
2025-02-10 11:30:00,110.57,111.12,110.51,111.1,668892.0,110.57,111.12,110.51,111.1,668892.0
2025-02-10 11:40:00,111.09,111.25,111.0,111.03,602253.0,111.09,111.25,111.0,111.03,602253.0
2025-02-10 11:50:00,111.03,111.17,110.96,111.15,452961.0,111.03,111.17,110.96,111.15,452961.0
2025-02-10 12:00:00,111.16,111.16,110.75,110.87,430439.0,111.16,111.16,110.75,110.87,430439.0
2025-02-10 12:10:00,110.87,110.98,110.73,110.9,352647.0,110.87,110.98,110.73,110.9,352647.0
2025-02-10 12:20:00,110.91,111.04,110.75,110.93,315790.0,110.91,111.04,110.75,110.93,315790.0
2025-02-10 12:30:00,110.93,111.04,110.85,110.99,344767.0,110.93,111.04,110.85,110.99,344767.0
2025-02-10 12:40:00,111.0,111.15,110.91,111.14,302093.0,111.0,111.15,110.91,111.14,302093.0
2025-02-10 12:50:00,111.14,111.4,111.14,111.31,437170.0,111.14,111.4,111.14,111.31,437170.0
2025-02-10 13:00:00,111.3,111.32,110.93,110.95,388425.0,111.3,111.32,110.93,110.95,388425.0
2025-02-10 13:10:00,110.95,111.08,110.82,110.9,384173.0,110.95,111.08,110.82,110.9,384173.0
2025-02-10 13:20:00,110.9,111.0,110.76,110.76,366562.0,110.9,111.0,110.76,110.76,366562.0
2025-02-10 13:30:00,110.76,110.77,110.57,110.65,576722.0,110.76,110.77,110.57,110.65,576722.0
2025-02-10 13:40:00,110.65,110.67,110.5,110.59,343722.0,110.65,110.67,110.5,110.59,343722.0
2025-02-10 13:50:00,110.6,110.8,110.58,110.64,436764.0,110.6,110.8,110.58,110.64,436764.0
2025-02-10 14:00:00,110.64,110.78,110.5,110.72,324473.0,110.64,110.78,110.5,110.72,324473.0
2025-02-10 14:10:00,110.72,110.86,110.53,110.55,404196.0,110.72,110.86,110.53,110.55,404196.0
2025-02-10 14:20:00,110.54,110.58,110.33,110.39,536569.0,110.54,110.58,110.33,110.39,536569.0
2025-02-10 14:30:00,110.39,110.69,110.35,110.62,418526.0,110.39,110.69,110.35,110.62,418526.0
2025-02-10 14:40:00,110.62,110.71,110.47,110.58,382732.0,110.62,110.71,110.47,110.58,382732.0
2025-02-10 14:50:00,110.58,110.79,110.45,110.76,389564.0,110.58,110.79,110.45,110.76,389564.0
2025-02-10 15:00:00,110.75,110.86,110.6,110.84,394414.0,110.75,110.86,110.6,110.84,394414.0
2025-02-10 15:10:00,110.83,110.9,110.62,110.65,437291.0,110.83,110.9,110.62,110.65,437291.0
2025-02-10 15:20:00,110.65,110.8,110.53,110.57,427678.0,110.65,110.8,110.53,110.57,427678.0
2025-02-10 15:30:00,110.58,110.64,110.46,110.56,448225.0,110.58,110.64,110.46,110.56,448225.0
2025-02-10 15:40:00,110.57,110.75,110.52,110.64,372041.0,110.57,110.75,110.52,110.64,372041.0
2025-02-10 15:50:00,110.64,110.68,110.35,110.47,1275822.0,110.64,110.68,110.35,110.47,1275822.0
2025-02-11 09:30:00,108.97,110.56,108.93,110.49,1266142.0,108.97,110.56,108.93,110.49,1266142.0
2025-02-11 09:40:00,110.49,111.1,110.16,110.81,978394.0,110.49,111.1,110.16,110.81,978394.0
2025-02-11 09:50:00,110.81,111.36,110.67,110.79,1105449.0,110.81,111.36,110.67,110.79,1105449.0
2025-02-11 10:00:00,110.78,111.12,110.53,110.82,895419.0,110.78,111.12,110.53,110.82,895419.0
2025-02-11 10:10:00,110.82,111.1,110.62,110.82,625786.0,110.82,111.1,110.62,110.82,625786.0
2025-02-11 10:20:00,110.83,111.51,110.7,111.51,689580.0,110.83,111.51,110.7,111.51,689580.0
2025-02-11 10:30:00,111.5,111.62,111.22,111.47,630110.0,111.5,111.62,111.22,111.47,630110.0
2025-02-11 10:40:00,111.48,111.94,111.4,111.92,664927.0,111.48,111.94,111.4,111.92,664927.0
2025-02-11 10:50:00,111.9,111.93,111.73,111.89,535462.0,111.9,111.93,111.73,111.89,535462.0
2025-02-11 11:00:00,111.9,112.44,111.88,112.33,1056403.0,111.9,112.44,111.88,112.33,1056403.0
2025-02-11 11:10:00,112.33,112.64,112.22,112.36,981345.0,112.33,112.64,112.22,112.36,981345.0
2025-02-11 11:20:00,112.37,112.52,112.33,112.4,485033.0,112.37,112.52,112.33,112.4,485033.0
2025-02-11 11:30:00,112.42,113.07,112.36,112.92,1015612.0,112.42,113.07,112.36,112.92,1015612.0
2025-02-11 11:40:00,112.92,113.03,112.63,112.79,608636.0,112.92,113.03,112.63,112.79,608636.0
2025-02-11 11:50:00,112.81,112.81,112.12,112.24,736013.0,112.81,112.81,112.12,112.24,736013.0
2025-02-11 12:00:00,112.23,112.23,111.14,111.35,1132977.0,112.23,112.23,111.14,111.35,1132977.0
2025-02-11 12:10:00,111.36,111.48,111.11,111.43,715778.0,111.36,111.48,111.11,111.43,715778.0
2025-02-11 12:20:00,111.43,111.99,111.41,111.98,849443.0,111.43,111.99,111.41,111.98,849443.0
2025-02-11 12:30:00,111.98,112.03,111.53,111.6,561655.0,111.98,112.03,111.53,111.6,561655.0
2025-02-11 12:40:00,111.6,111.71,111.11,111.26,768418.0,111.6,111.71,111.11,111.26,768418.0
2025-02-11 12:50:00,111.27,111.35,110.8,110.85,646474.0,111.27,111.35,110.8,110.85,646474.0
2025-02-11 13:00:00,110.85,111.12,110.78,111.08,384659.0,110.85,111.12,110.78,111.08,384659.0
2025-02-11 13:10:00,111.08,111.19,110.85,111.19,443819.0,111.08,111.19,110.85,111.19,443819.0
2025-02-11 13:20:00,111.18,111.25,110.99,111.23,323081.0,111.18,111.25,110.99,111.23,323081.0
2025-02-11 13:30:00,111.23,111.51,111.19,111.34,352111.0,111.23,111.51,111.19,111.34,352111.0
2025-02-11 13:40:00,111.34,111.47,111.23,111.36,246046.0,111.34,111.47,111.23,111.36,246046.0
2025-02-11 13:50:00,111.35,111.44,111.22,111.22,306696.0,111.35,111.44,111.22,111.22,306696.0
2025-02-11 14:00:00,111.23,111.68,111.19,111.67,419660.0,111.23,111.68,111.19,111.67,419660.0
2025-02-11 14:10:00,111.67,111.72,111.33,111.5,582826.0,111.67,111.72,111.33,111.5,582826.0
2025-02-11 14:20:00,111.5,111.58,111.2,111.23,358813.0,111.5,111.58,111.2,111.23,358813.0
2025-02-11 14:30:00,111.23,111.42,111.22,111.41,230368.0,111.23,111.42,111.22,111.41,230368.0
2025-02-11 14:40:00,111.42,111.56,111.31,111.31,256894.0,111.42,111.56,111.31,111.31,256894.0
2025-02-11 14:50:00,111.3,111.45,111.26,111.31,223002.0,111.3,111.45,111.26,111.31,223002.0
2025-02-11 15:00:00,111.31,111.49,111.3,111.34,194536.0,111.31,111.49,111.3,111.34,194536.0
2025-02-11 15:10:00,111.34,111.4,111.16,111.2,246448.0,111.34,111.4,111.16,111.2,246448.0
2025-02-11 15:20:00,111.2,111.3,111.13,111.22,219248.0,111.2,111.3,111.13,111.22,219248.0
2025-02-11 15:30:00,111.23,111.38,110.87,110.88,455846.0,111.23,111.38,110.87,110.88,455846.0
2025-02-11 15:40:00,110.88,111.07,110.81,111.02,340771.0,110.88,111.07,110.81,111.02,340771.0
2025-02-11 15:50:00,111.04,111.34,110.99,111.12,986261.0,111.04,111.34,110.99,111.12,986261.0
2025-02-12 09:30:00,109.52,110.0,109.06,109.88,1703153.0,109.52,110.0,109.06,109.88,1703153.0
2025-02-12 09:40:00,109.88,110.56,109.72,109.92,976208.0,109.88,110.56,109.72,109.92,976208.0
2025-02-12 09:50:00,109.92,110.13,109.66,110.13,760830.0,109.92,110.13,109.66,110.13,760830.0
2025-02-12 10:00:00,110.09,110.25,109.56,109.86,716566.0,110.09,110.25,109.56,109.86,716566.0
2025-02-12 10:10:00,109.89,110.6,109.65,110.57,708080.0,109.89,110.6,109.65,110.57,708080.0
2025-02-12 10:20:00,110.57,111.15,110.55,110.9,700249.0,110.57,111.15,110.55,110.9,700249.0
2025-02-12 10:30:00,110.89,111.2,110.71,110.91,473374.0,110.89,111.2,110.71,110.91,473374.0
2025-02-12 10:40:00,110.91,111.0,110.45,110.52,434887.0,110.91,111.0,110.45,110.52,434887.0
2025-02-12 10:50:00,110.57,110.62,110.31,110.4,383629.0,110.57,110.62,110.31,110.4,383629.0
2025-02-12 11:00:00,110.41,110.56,110.23,110.42,329649.0,110.41,110.56,110.23,110.42,329649.0
2025-02-12 11:10:00,110.42,110.47,110.1,110.16,362435.0,110.42,110.47,110.1,110.16,362435.0
2025-02-12 11:20:00,110.17,110.21,109.67,109.89,645908.0,110.17,110.21,109.67,109.89,645908.0
2025-02-12 11:30:00,109.89,110.35,109.88,110.21,503328.0,109.89,110.35,109.88,110.21,503328.0
2025-02-12 11:40:00,110.2,110.47,110.14,110.22,451246.0,110.2,110.47,110.14,110.22,451246.0
2025-02-12 11:50:00,110.23,110.54,110.21,110.49,294561.0,110.23,110.54,110.21,110.49,294561.0
2025-02-12 12:00:00,110.46,110.69,110.38,110.53,367368.0,110.46,110.69,110.38,110.53,367368.0
2025-02-12 12:10:00,110.52,110.6,110.4,110.47,367584.0,110.52,110.6,110.4,110.47,367584.0
2025-02-12 12:20:00,110.48,110.6,110.38,110.41,246335.0,110.48,110.6,110.38,110.41,246335.0
2025-02-12 12:30:00,110.41,110.49,110.3,110.34,203101.0,110.41,110.49,110.3,110.34,203101.0
2025-02-12 12:40:00,110.33,110.63,110.2,110.51,288549.0,110.33,110.63,110.2,110.51,288549.0
2025-02-12 12:50:00,110.51,110.74,110.48,110.61,213563.0,110.51,110.74,110.48,110.61,213563.0
2025-02-12 13:00:00,110.6,110.71,110.43,110.55,236620.0,110.6,110.71,110.43,110.55,236620.0
2025-02-12 13:10:00,110.56,110.72,110.51,110.67,235743.0,110.56,110.72,110.51,110.67,235743.0
2025-02-12 13:20:00,110.67,110.83,110.52,110.68,260920.0,110.67,110.83,110.52,110.68,260920.0
2025-02-12 13:30:00,110.71,110.87,110.65,110.73,144036.0,110.71,110.87,110.65,110.73,144036.0
2025-02-12 13:40:00,110.74,110.75,110.57,110.71,208982.0,110.74,110.75,110.57,110.71,208982.0
2025-02-12 13:50:00,110.7,110.81,110.68,110.72,141016.0,110.7,110.81,110.68,110.72,141016.0
2025-02-12 14:00:00,110.73,110.73,110.42,110.53,243787.0,110.73,110.73,110.42,110.53,243787.0
2025-02-12 14:10:00,110.53,110.68,110.5,110.68,273947.0,110.53,110.68,110.5,110.68,273947.0
2025-02-12 14:20:00,110.68,110.99,110.65,110.97,317326.0,110.68,110.99,110.65,110.97,317326.0
2025-02-12 14:30:00,110.96,111.68,110.95,111.61,582626.0,110.96,111.68,110.95,111.61,582626.0
2025-02-12 14:40:00,111.6,111.84,111.4,111.58,771549.0,111.6,111.84,111.4,111.58,771549.0
2025-02-12 14:50:00,111.57,111.58,111.31,111.38,373112.0,111.57,111.58,111.31,111.38,373112.0
2025-02-12 15:00:00,111.38,111.53,111.3,111.48,313916.0,111.38,111.53,111.3,111.48,313916.0
2025-02-12 15:10:00,111.47,111.52,111.37,111.47,317219.0,111.47,111.52,111.37,111.47,317219.0
2025-02-12 15:20:00,111.47,111.57,111.25,111.26,340548.0,111.47,111.57,111.25,111.26,340548.0
2025-02-12 15:30:00,111.27,111.41,111.23,111.3,332464.0,111.27,111.41,111.23,111.3,332464.0
2025-02-12 15:40:00,111.3,111.45,111.21,111.39,359892.0,111.3,111.45,111.21,111.39,359892.0
2025-02-12 15:50:00,111.41,111.77,111.3,111.71,1194556.0,111.41,111.77,111.3,111.71,1194556.0
2025-02-13 09:30:00,111.9,112.97,111.17,112.58,2409771.0,111.9,112.97,111.17,112.58,2409771.0
2025-02-13 09:40:00,112.58,112.9,112.36,112.67,957634.0,112.58,112.9,112.36,112.67,957634.0
2025-02-13 09:50:00,112.68,114.04,112.52,113.82,1986711.0,112.68,114.04,112.52,113.82,1986711.0
2025-02-13 10:00:00,113.83,114.6,113.67,114.09,1932016.0,113.83,114.6,113.67,114.09,1932016.0
2025-02-13 10:10:00,114.09,114.4,113.66,113.84,1000768.0,114.09,114.4,113.66,113.84,1000768.0
2025-02-13 10:20:00,113.82,114.03,113.29,113.38,954128.0,113.82,114.03,113.29,113.38,954128.0
2025-02-13 10:30:00,113.38,113.69,113.16,113.61,885418.0,113.38,113.69,113.16,113.61,885418.0
2025-02-13 10:40:00,113.61,113.9,113.19,113.49,970264.0,113.61,113.9,113.19,113.49,970264.0
2025-02-13 10:50:00,113.49,113.6,113.23,113.41,485970.0,113.49,113.6,113.23,113.41,485970.0
2025-02-13 11:00:00,113.4,113.77,112.91,112.95,858796.0,113.4,113.77,112.91,112.95,858796.0
2025-02-13 11:10:00,112.95,113.36,112.69,113.25,848924.0,112.95,113.36,112.69,113.25,848924.0
2025-02-13 11:20:00,113.25,113.33,112.96,113.23,588779.0,113.25,113.33,112.96,113.23,588779.0
2025-02-13 11:30:00,113.23,113.24,112.81,112.98,592314.0,113.23,113.24,112.81,112.98,592314.0
2025-02-13 11:40:00,112.98,113.16,112.73,113.09,463811.0,112.98,113.16,112.73,113.09,463811.0
2025-02-13 11:50:00,113.1,113.16,112.61,112.79,416522.0,113.1,113.16,112.61,112.79,416522.0
2025-02-13 12:00:00,112.79,113.11,112.74,112.82,358518.0,112.79,113.11,112.74,112.82,358518.0
2025-02-13 12:10:00,112.84,112.85,112.62,112.65,350902.0,112.84,112.85,112.62,112.65,350902.0
2025-02-13 12:20:00,112.65,112.86,112.61,112.65,312263.0,112.65,112.86,112.61,112.65,312263.0
2025-02-13 12:30:00,112.64,112.68,112.42,112.55,455223.0,112.64,112.68,112.42,112.55,455223.0
2025-02-13 12:40:00,112.55,112.89,112.45,112.77,431063.0,112.55,112.89,112.45,112.77,431063.0
2025-02-13 12:50:00,112.77,112.77,112.37,112.56,324351.0,112.77,112.77,112.37,112.56,324351.0
2025-02-13 13:00:00,112.56,112.57,112.25,112.3,361760.0,112.56,112.57,112.25,112.3,361760.0
2025-02-13 13:10:00,112.3,112.48,111.81,111.93,491488.0,112.3,112.48,111.81,111.93,491488.0
2025-02-13 13:20:00,111.93,112.27,111.87,112.18,406189.0,111.93,112.27,111.87,112.18,406189.0
2025-02-13 13:30:00,112.19,112.3,111.67,111.91,652031.0,112.19,112.3,111.67,111.91,652031.0
2025-02-13 13:40:00,111.91,112.0,110.4,111.02,2125667.0,111.91,112.0,110.4,111.02,2125667.0
2025-02-13 13:50:00,111.03,111.32,110.58,111.28,1321054.0,111.03,111.32,110.58,111.28,1321054.0
2025-02-13 14:00:00,111.28,111.65,111.03,111.43,700684.0,111.28,111.65,111.03,111.43,700684.0
2025-02-13 14:10:00,111.44,111.48,111.23,111.47,532073.0,111.44,111.48,111.23,111.47,532073.0
2025-02-13 14:20:00,111.48,111.62,111.26,111.36,635240.0,111.48,111.62,111.26,111.36,635240.0
2025-02-13 14:30:00,111.37,111.57,111.32,111.33,382078.0,111.37,111.57,111.32,111.33,382078.0
2025-02-13 14:40:00,111.33,111.71,111.12,111.7,620807.0,111.33,111.71,111.12,111.7,620807.0
2025-02-13 14:50:00,111.69,111.79,111.44,111.5,592938.0,111.69,111.79,111.44,111.5,592938.0
2025-02-13 15:00:00,111.48,111.56,111.37,111.4,435083.0,111.48,111.56,111.37,111.4,435083.0
2025-02-13 15:10:00,111.4,111.44,111.24,111.37,499780.0,111.4,111.44,111.24,111.37,499780.0
2025-02-13 15:20:00,111.38,111.45,111.26,111.37,443289.0,111.38,111.45,111.26,111.37,443289.0
2025-02-13 15:30:00,111.36,111.51,111.18,111.43,636722.0,111.36,111.51,111.18,111.43,636722.0
2025-02-13 15:40:00,111.43,111.49,111.32,111.45,557207.0,111.43,111.49,111.32,111.45,557207.0
2025-02-13 15:50:00,111.44,111.91,111.43,111.79,1718219.0,111.44,111.91,111.43,111.79,1718219.0
2025-02-14 09:30:00,112.65,114.55,112.26,113.76,3284271.0,112.65,114.55,112.26,113.76,3284271.0
2025-02-14 09:40:00,113.77,114.63,113.19,114.22,1728645.0,113.77,114.63,113.19,114.22,1728645.0
2025-02-14 09:50:00,114.21,114.35,113.53,114.19,1106139.0,114.21,114.35,113.53,114.19,1106139.0
2025-02-14 10:00:00,114.19,114.41,113.77,114.06,906151.0,114.19,114.41,113.77,114.06,906151.0
2025-02-14 10:10:00,114.07,114.35,113.17,113.29,885250.0,114.07,114.35,113.17,113.29,885250.0
2025-02-14 10:20:00,113.3,113.75,113.25,113.63,637373.0,113.3,113.75,113.25,113.63,637373.0
2025-02-14 10:30:00,113.65,113.92,113.21,113.29,702315.0,113.65,113.92,113.21,113.29,702315.0
2025-02-14 10:40:00,113.3,113.54,113.07,113.4,652190.0,113.3,113.54,113.07,113.4,652190.0
2025-02-14 10:50:00,113.41,113.5,113.15,113.28,486446.0,113.41,113.5,113.15,113.28,486446.0
2025-02-14 11:00:00,113.29,113.34,112.92,113.01,526510.0,113.29,113.34,112.92,113.01,526510.0
2025-02-14 11:10:00,113.03,113.08,112.6,112.66,624102.0,113.03,113.08,112.6,112.66,624102.0
2025-02-14 11:20:00,112.66,113.19,112.45,113.1,871053.0,112.66,113.19,112.45,113.1,871053.0
2025-02-14 11:30:00,113.1,113.21,113.01,113.18,413300.0,113.1,113.21,113.01,113.18,413300.0
2025-02-14 11:40:00,113.18,113.45,113.03,113.06,355189.0,113.18,113.45,113.03,113.06,355189.0
2025-02-14 11:50:00,113.05,113.13,112.94,112.96,296378.0,113.05,113.13,112.94,112.96,296378.0
2025-02-14 12:00:00,112.96,113.22,112.77,112.78,331391.0,112.96,113.22,112.77,112.78,331391.0
2025-02-14 12:10:00,112.79,112.81,112.6,112.69,773300.0,112.79,112.81,112.6,112.69,773300.0
2025-02-14 12:20:00,112.69,112.74,112.2,112.24,522829.0,112.69,112.74,112.2,112.24,522829.0
2025-02-14 12:30:00,112.25,112.27,111.7,111.94,1058664.0,112.25,112.27,111.7,111.94,1058664.0
2025-02-14 12:40:00,111.94,112.54,111.87,112.44,562902.0,111.94,112.54,111.87,112.44,562902.0
2025-02-14 12:50:00,112.45,112.8,112.44,112.7,349419.0,112.45,112.8,112.44,112.7,349419.0
2025-02-14 13:00:00,112.69,112.88,112.68,112.8,315056.0,112.69,112.88,112.68,112.8,315056.0
2025-02-14 13:10:00,112.8,112.9,112.66,112.68,266643.0,112.8,112.9,112.66,112.68,266643.0
2025-02-14 13:20:00,112.68,112.74,112.56,112.64,249447.0,112.68,112.74,112.56,112.64,249447.0
2025-02-14 13:30:00,112.63,112.85,112.61,112.66,288248.0,112.63,112.85,112.61,112.66,288248.0
2025-02-14 13:40:00,112.66,112.73,112.53,112.59,173926.0,112.66,112.73,112.53,112.59,173926.0
2025-02-14 13:50:00,112.6,112.72,112.47,112.53,323817.0,112.6,112.72,112.47,112.53,323817.0
2025-02-14 14:00:00,112.52,112.83,112.47,112.76,247952.0,112.52,112.83,112.47,112.76,247952.0
2025-02-14 14:10:00,112.79,112.86,112.55,112.59,267817.0,112.79,112.86,112.55,112.59,267817.0
2025-02-14 14:20:00,112.59,112.66,112.48,112.57,251434.0,112.59,112.66,112.48,112.57,251434.0
2025-02-14 14:30:00,112.58,112.81,112.53,112.74,226671.0,112.58,112.81,112.53,112.74,226671.0
2025-02-14 14:40:00,112.73,112.76,112.6,112.69,266306.0,112.73,112.76,112.6,112.69,266306.0
2025-02-14 14:50:00,112.68,112.87,112.56,112.84,335059.0,112.68,112.87,112.56,112.84,335059.0
2025-02-14 15:00:00,112.84,113.15,112.68,113.11,325685.0,112.84,113.15,112.68,113.11,325685.0
2025-02-14 15:10:00,113.1,113.15,112.96,113.11,386203.0,113.1,113.15,112.96,113.11,386203.0
2025-02-14 15:20:00,113.1,113.25,113.04,113.15,535981.0,113.1,113.25,113.04,113.15,535981.0
2025-02-14 15:30:00,113.15,113.22,112.96,113.13,399335.0,113.15,113.22,112.96,113.13,399335.0
2025-02-14 15:40:00,113.12,113.12,112.88,113.03,492413.0,113.12,113.12,112.88,113.03,492413.0
2025-02-14 15:50:00,113.03,113.24,112.92,113.11,1766267.0,113.03,113.24,112.92,113.11,1766267.0
2025-02-18 09:30:00,114.05,115.18,113.45,115.12,2669647.0,114.05,115.18,113.45,115.12,2669647.0
2025-02-18 09:40:00,115.12,115.55,114.05,114.19,1988429.0,115.12,115.55,114.05,114.19,1988429.0
2025-02-18 09:50:00,114.19,114.73,114.04,114.19,1036580.0,114.19,114.73,114.04,114.19,1036580.0
2025-02-18 10:00:00,114.19,114.23,113.61,113.87,1138801.0,114.19,114.23,113.61,113.87,1138801.0
2025-02-18 10:10:00,113.85,114.21,113.64,113.84,731388.0,113.85,114.21,113.64,113.84,731388.0
2025-02-18 10:20:00,113.84,114.37,113.81,114.21,686857.0,113.84,114.37,113.81,114.21,686857.0
2025-02-18 10:30:00,114.19,114.28,113.79,113.99,527799.0,114.19,114.28,113.79,113.99,527799.0
2025-02-18 10:40:00,113.98,114.2,113.73,114.13,764551.0,113.98,114.2,113.73,114.13,764551.0
2025-02-18 10:50:00,114.11,114.15,113.81,113.98,372901.0,114.11,114.15,113.81,113.98,372901.0
2025-02-18 11:00:00,113.98,114.19,113.86,114.11,382484.0,113.98,114.19,113.86,114.11,382484.0
2025-02-18 11:10:00,114.11,114.58,114.01,114.41,601551.0,114.11,114.58,114.01,114.41,601551.0
2025-02-18 11:20:00,114.41,114.49,113.99,114.23,579036.0,114.41,114.49,113.99,114.23,579036.0
2025-02-18 11:30:00,114.22,114.22,113.85,114.02,353295.0,114.22,114.22,113.85,114.02,353295.0
2025-02-18 11:40:00,114.01,114.17,113.85,114.09,329620.0,114.01,114.17,113.85,114.09,329620.0
2025-02-18 11:50:00,114.08,114.26,114.03,114.09,298027.0,114.08,114.26,114.03,114.09,298027.0
2025-02-18 12:00:00,114.09,114.15,113.95,114.08,232644.0,114.09,114.15,113.95,114.08,232644.0
2025-02-18 12:10:00,114.08,114.2,113.96,114.0,244206.0,114.08,114.2,113.96,114.0,244206.0
2025-02-18 12:20:00,114.01,114.03,113.72,113.73,442306.0,114.01,114.03,113.72,113.73,442306.0
2025-02-18 12:30:00,113.73,113.95,113.72,113.95,349542.0,113.73,113.95,113.72,113.95,349542.0
2025-02-18 12:40:00,113.95,114.0,113.72,113.75,289537.0,113.95,114.0,113.72,113.75,289537.0
2025-02-18 12:50:00,113.76,114.0,113.68,113.97,320788.0,113.76,114.0,113.68,113.97,320788.0
2025-02-18 13:00:00,113.95,114.15,113.94,114.0,274495.0,113.95,114.15,113.94,114.0,274495.0
2025-02-18 13:10:00,113.99,114.07,113.95,113.96,185093.0,113.99,114.07,113.95,113.96,185093.0
2025-02-18 13:20:00,113.96,114.1,113.86,113.96,222097.0,113.96,114.1,113.86,113.96,222097.0
2025-02-18 13:30:00,113.95,114.01,113.78,113.95,244502.0,113.95,114.01,113.78,113.95,244502.0
2025-02-18 13:40:00,113.94,114.02,113.9,114.0,178974.0,113.94,114.02,113.9,114.0,178974.0
2025-02-18 13:50:00,114.0,114.12,113.95,114.06,274121.0,114.0,114.12,113.95,114.06,274121.0
2025-02-18 14:00:00,114.05,114.1,113.63,113.7,276487.0,114.05,114.1,113.63,113.7,276487.0
2025-02-18 14:10:00,113.72,113.93,113.71,113.82,218900.0,113.72,113.93,113.71,113.82,218900.0
2025-02-18 14:20:00,113.82,114.34,113.76,114.27,363956.0,113.82,114.34,113.76,114.27,363956.0
2025-02-18 14:30:00,114.27,114.51,114.19,114.21,500617.0,114.27,114.51,114.19,114.21,500617.0
2025-02-18 14:40:00,114.22,114.31,114.1,114.3,339231.0,114.22,114.31,114.1,114.3,339231.0
2025-02-18 14:50:00,114.29,114.34,114.07,114.13,382636.0,114.29,114.34,114.07,114.13,382636.0
2025-02-18 15:00:00,114.14,114.15,113.82,114.03,659226.0,114.14,114.15,113.82,114.03,659226.0
2025-02-18 15:10:00,114.04,114.04,113.8,113.9,289010.0,114.04,114.04,113.8,113.9,289010.0
2025-02-18 15:20:00,113.9,114.03,113.85,113.97,311574.0,113.9,114.03,113.85,113.97,311574.0
2025-02-18 15:30:00,113.96,114.0,113.75,113.77,551010.0,113.96,114.0,113.75,113.77,551010.0
2025-02-18 15:40:00,113.77,113.9,113.47,113.53,707722.0,113.77,113.9,113.47,113.53,707722.0
2025-02-18 15:50:00,113.53,114.34,113.52,114.26,2085506.0,113.53,114.34,113.52,114.26,2085506.0
2025-02-19 09:30:00,114.29,115.15,113.14,114.94,2445087.0,114.29,115.15,113.14,114.94,2445087.0
2025-02-19 09:40:00,114.95,114.98,113.78,113.96,983274.0,114.95,114.98,113.78,113.96,983274.0
2025-02-19 09:50:00,113.96,114.18,113.52,113.72,779650.0,113.96,114.18,113.52,113.72,779650.0
2025-02-19 10:00:00,113.74,114.05,113.61,113.7,644587.0,113.74,114.05,113.61,113.7,644587.0
2025-02-19 10:10:00,113.69,114.29,113.69,114.13,555396.0,113.69,114.29,113.69,114.13,555396.0
2025-02-19 10:20:00,114.13,114.58,114.01,114.45,688629.0,114.13,114.58,114.01,114.45,688629.0
2025-02-19 10:30:00,114.45,115.09,114.39,115.09,736965.0,114.45,115.09,114.39,115.09,736965.0
2025-02-19 10:40:00,115.08,115.92,114.92,115.92,1672080.0,115.08,115.92,114.92,115.92,1672080.0
2025-02-19 10:50:00,115.89,116.11,115.02,115.11,1317773.0,115.89,116.11,115.02,115.11,1317773.0
2025-02-19 11:00:00,115.11,115.43,115.04,115.22,545290.0,115.11,115.43,115.04,115.22,545290.0
2025-02-19 11:10:00,115.25,115.5,115.1,115.35,512073.0,115.25,115.5,115.1,115.35,512073.0
2025-02-19 11:20:00,115.34,115.49,115.06,115.33,413995.0,115.34,115.49,115.06,115.33,413995.0
2025-02-19 11:30:00,115.32,115.46,115.21,115.32,522971.0,115.32,115.46,115.21,115.32,522971.0
2025-02-19 11:40:00,115.33,115.45,115.02,115.03,302039.0,115.33,115.45,115.02,115.03,302039.0
2025-02-19 11:50:00,115.04,115.25,114.87,115.14,363621.0,115.04,115.25,114.87,115.14,363621.0
2025-02-19 12:00:00,115.13,115.14,114.86,114.87,255177.0,115.13,115.14,114.86,114.87,255177.0
2025-02-19 12:10:00,114.88,114.89,114.63,114.7,346148.0,114.88,114.89,114.63,114.7,346148.0
2025-02-19 12:20:00,114.71,114.82,114.61,114.77,296225.0,114.71,114.82,114.61,114.77,296225.0
2025-02-19 12:30:00,114.78,114.8,114.63,114.72,177113.0,114.78,114.8,114.63,114.72,177113.0
2025-02-19 12:40:00,114.71,114.83,114.6,114.71,240926.0,114.71,114.83,114.6,114.71,240926.0
2025-02-19 12:50:00,114.7,114.99,114.68,114.86,275903.0,114.7,114.99,114.68,114.86,275903.0
2025-02-19 13:00:00,114.87,114.89,114.5,114.51,295841.0,114.87,114.89,114.5,114.51,295841.0
2025-02-19 13:10:00,114.5,114.65,114.32,114.63,382849.0,114.5,114.65,114.32,114.63,382849.0
2025-02-19 13:20:00,114.63,114.69,114.53,114.57,160042.0,114.63,114.69,114.53,114.57,160042.0
2025-02-19 13:30:00,114.58,114.91,114.58,114.83,233408.0,114.58,114.91,114.58,114.83,233408.0
2025-02-19 13:40:00,114.82,114.89,114.69,114.83,245125.0,114.82,114.89,114.69,114.83,245125.0
2025-02-19 13:50:00,114.8,114.87,114.68,114.78,182596.0,114.8,114.87,114.68,114.78,182596.0
2025-02-19 14:00:00,114.8,114.99,114.77,114.85,173565.0,114.8,114.99,114.77,114.85,173565.0
2025-02-19 14:10:00,114.86,115.3,114.79,115.23,338363.0,114.86,115.3,114.79,115.23,338363.0
2025-02-19 14:20:00,115.24,115.37,115.12,115.27,250432.0,115.24,115.37,115.12,115.27,250432.0
2025-02-19 14:30:00,115.26,115.42,115.16,115.39,204098.0,115.26,115.42,115.16,115.39,204098.0
2025-02-19 14:40:00,115.38,115.43,115.14,115.26,237510.0,115.38,115.43,115.14,115.26,237510.0
2025-02-19 14:50:00,115.26,115.42,115.21,115.27,190158.0,115.26,115.42,115.21,115.27,190158.0
2025-02-19 15:00:00,115.26,115.28,115.11,115.23,299272.0,115.26,115.28,115.11,115.23,299272.0
2025-02-19 15:10:00,115.25,115.29,115.04,115.05,260101.0,115.25,115.29,115.04,115.05,260101.0
2025-02-19 15:20:00,115.05,115.09,114.37,114.46,485355.0,115.05,115.09,114.37,114.46,485355.0
2025-02-19 15:30:00,114.46,114.79,114.41,114.45,431772.0,114.46,114.79,114.41,114.45,431772.0
2025-02-19 15:40:00,114.45,114.71,114.44,114.67,386541.0,114.45,114.71,114.44,114.67,386541.0
2025-02-19 15:50:00,114.69,114.96,114.6,114.67,895508.0,114.69,114.96,114.6,114.67,895508.0
2025-02-20 09:30:00,115.01,116.55,114.38,116.39,2158536.0,115.01,116.55,114.38,116.39,2158536.0
2025-02-20 09:40:00,116.36,116.48,115.08,115.49,1536753.0,116.36,116.48,115.08,115.49,1536753.0
2025-02-20 09:50:00,115.48,115.82,114.16,114.21,1368163.0,115.48,115.82,114.16,114.21,1368163.0
2025-02-20 10:00:00,114.21,114.99,113.86,114.43,921821.0,114.21,114.99,113.86,114.43,921821.0
2025-02-20 10:10:00,114.43,114.54,114.1,114.32,798134.0,114.43,114.54,114.1,114.32,798134.0
2025-02-20 10:20:00,114.32,114.55,114.19,114.19,620129.0,114.32,114.55,114.19,114.19,620129.0
2025-02-20 10:30:00,114.19,114.33,113.94,114.17,682280.0,114.19,114.33,113.94,114.17,682280.0
2025-02-20 10:40:00,114.17,114.22,113.78,113.84,434273.0,114.17,114.22,113.78,113.84,434273.0
2025-02-20 10:50:00,113.83,113.86,113.12,113.23,847380.0,113.83,113.86,113.12,113.23,847380.0
2025-02-20 11:00:00,113.23,113.75,113.16,113.58,587538.0,113.23,113.75,113.16,113.58,587538.0
2025-02-20 11:10:00,113.59,113.68,113.22,113.25,451130.0,113.59,113.68,113.22,113.25,451130.0
2025-02-20 11:20:00,113.26,113.63,113.1,113.61,798078.0,113.26,113.63,113.1,113.61,798078.0
2025-02-20 11:30:00,113.63,113.94,113.47,113.9,712935.0,113.63,113.94,113.47,113.9,712935.0
2025-02-20 11:40:00,113.9,113.93,113.37,113.42,303153.0,113.9,113.93,113.37,113.42,303153.0
2025-02-20 11:50:00,113.41,113.58,113.29,113.5,392991.0,113.41,113.58,113.29,113.5,392991.0
2025-02-20 12:00:00,113.48,113.68,113.41,113.66,359270.0,113.48,113.68,113.41,113.66,359270.0
2025-02-20 12:10:00,113.66,113.98,113.62,113.73,312937.0,113.66,113.98,113.62,113.73,312937.0
2025-02-20 12:20:00,113.72,113.82,113.64,113.76,253236.0,113.72,113.82,113.64,113.76,253236.0
2025-02-20 12:30:00,113.75,113.96,113.73,113.88,246754.0,113.75,113.96,113.73,113.88,246754.0
2025-02-20 12:40:00,113.85,113.96,113.67,113.69,238320.0,113.85,113.96,113.67,113.69,238320.0
2025-02-20 12:50:00,113.69,113.75,113.49,113.5,228838.0,113.69,113.75,113.49,113.5,228838.0
2025-02-20 13:00:00,113.49,113.72,113.37,113.66,260667.0,113.49,113.72,113.37,113.66,260667.0
2025-02-20 13:10:00,113.67,113.75,113.57,113.59,173682.0,113.67,113.75,113.57,113.59,173682.0
2025-02-20 13:20:00,113.57,113.74,113.51,113.67,128934.0,113.57,113.74,113.51,113.67,128934.0
2025-02-20 13:30:00,113.67,113.75,113.56,113.67,182901.0,113.67,113.75,113.56,113.67,182901.0
2025-02-20 13:40:00,113.66,113.75,113.56,113.6,161500.0,113.66,113.75,113.56,113.6,161500.0
2025-02-20 13:50:00,113.6,113.76,113.55,113.72,227007.0,113.6,113.76,113.55,113.72,227007.0
2025-02-20 14:00:00,113.71,114.15,113.63,113.88,335630.0,113.71,114.15,113.63,113.88,335630.0
2025-02-20 14:10:00,113.87,114.04,113.82,114.04,270069.0,113.87,114.04,113.82,114.04,270069.0
2025-02-20 14:20:00,114.04,114.11,113.89,113.97,354760.0,114.04,114.11,113.89,113.97,354760.0
2025-02-20 14:30:00,113.97,114.0,113.76,113.77,339052.0,113.97,114.0,113.76,113.77,339052.0
2025-02-20 14:40:00,113.77,114.0,113.68,113.94,245367.0,113.77,114.0,113.68,113.94,245367.0
2025-02-20 14:50:00,113.94,114.04,113.85,113.95,264351.0,113.94,114.04,113.85,113.95,264351.0
2025-02-20 15:00:00,113.94,114.03,113.65,113.67,290701.0,113.94,114.03,113.65,113.67,290701.0
2025-02-20 15:10:00,113.69,113.71,113.48,113.68,335864.0,113.69,113.71,113.48,113.68,335864.0
2025-02-20 15:20:00,113.68,113.74,113.5,113.65,207872.0,113.68,113.74,113.5,113.65,207872.0
2025-02-20 15:30:00,113.61,113.78,113.58,113.69,325745.0,113.61,113.78,113.58,113.69,325745.0
2025-02-20 15:40:00,113.7,113.96,113.67,113.93,276412.0,113.7,113.96,113.67,113.93,276412.0
2025-02-20 15:50:00,113.93,114.19,113.91,114.15,1106689.0,113.93,114.19,113.91,114.15,1106689.0
2025-02-21 09:30:00,114.87,115.58,114.52,115.18,2057701.0,114.87,115.58,114.52,115.18,2057701.0
2025-02-21 09:40:00,115.16,115.34,114.7,114.85,881154.0,115.16,115.34,114.7,114.85,881154.0
2025-02-21 09:50:00,114.84,115.76,114.48,115.12,1276428.0,114.84,115.76,114.48,115.12,1276428.0
2025-02-21 10:00:00,115.1,115.14,114.64,115.07,741008.0,115.1,115.14,114.64,115.07,741008.0
2025-02-21 10:10:00,115.08,115.29,114.87,115.03,493293.0,115.08,115.29,114.87,115.03,493293.0
2025-02-21 10:20:00,115.04,115.1,114.34,114.41,731314.0,115.04,115.1,114.34,114.41,731314.0
2025-02-21 10:30:00,114.42,114.42,113.65,113.81,754002.0,114.42,114.42,113.65,113.81,754002.0
2025-02-21 10:40:00,113.8,113.85,113.28,113.63,771144.0,113.8,113.85,113.28,113.63,771144.0
2025-02-21 10:50:00,113.62,113.63,113.01,113.32,788000.0,113.62,113.63,113.01,113.32,788000.0
2025-02-21 11:00:00,113.32,113.45,113.04,113.13,903435.0,113.32,113.45,113.04,113.13,903435.0
2025-02-21 11:10:00,113.12,113.29,112.84,113.06,817326.0,113.12,113.29,112.84,113.06,817326.0
2025-02-21 11:20:00,113.08,113.21,112.65,112.81,673740.0,113.08,113.21,112.65,112.81,673740.0
2025-02-21 11:30:00,112.81,112.94,112.67,112.84,431796.0,112.81,112.94,112.67,112.84,431796.0
2025-02-21 11:40:00,112.85,112.96,112.62,112.69,329281.0,112.85,112.96,112.62,112.69,329281.0
2025-02-21 11:50:00,112.69,112.99,112.65,112.95,318163.0,112.69,112.99,112.65,112.95,318163.0
2025-02-21 12:00:00,112.95,113.0,112.76,112.77,208089.0,112.95,113.0,112.76,112.77,208089.0
2025-02-21 12:10:00,112.78,112.79,112.08,112.12,701629.0,112.78,112.79,112.08,112.12,701629.0
2025-02-21 12:20:00,112.11,112.34,111.99,112.22,485856.0,112.11,112.34,111.99,112.22,485856.0
2025-02-21 12:30:00,112.21,112.25,111.75,111.83,483811.0,112.21,112.25,111.75,111.83,483811.0
2025-02-21 12:40:00,111.84,111.95,111.59,111.62,396557.0,111.84,111.95,111.59,111.62,396557.0
2025-02-21 12:50:00,111.63,111.84,111.54,111.75,289296.0,111.63,111.84,111.54,111.75,289296.0
2025-02-21 13:00:00,111.76,111.76,111.3,111.33,442643.0,111.76,111.76,111.3,111.33,442643.0
2025-02-21 13:10:00,111.32,111.67,111.22,111.41,539846.0,111.32,111.67,111.22,111.41,539846.0
2025-02-21 13:20:00,111.42,111.6,111.39,111.48,306569.0,111.42,111.6,111.39,111.48,306569.0
2025-02-21 13:30:00,111.48,112.4,111.36,111.82,906799.0,111.48,112.4,111.36,111.82,906799.0
2025-02-21 13:40:00,111.83,111.96,111.27,111.31,384596.0,111.83,111.96,111.27,111.31,384596.0
2025-02-21 13:50:00,111.3,111.57,111.24,111.38,463742.0,111.3,111.57,111.24,111.38,463742.0
2025-02-21 14:00:00,111.38,111.56,111.17,111.26,456932.0,111.38,111.56,111.17,111.26,456932.0
2025-02-21 14:10:00,111.27,111.4,111.0,111.16,473308.0,111.27,111.4,111.0,111.16,473308.0
2025-02-21 14:20:00,111.15,111.19,110.51,110.58,543707.0,111.15,111.19,110.51,110.58,543707.0
2025-02-21 14:30:00,110.58,111.03,110.55,110.79,521556.0,110.58,111.03,110.55,110.79,521556.0
2025-02-21 14:40:00,110.79,110.83,110.43,110.51,581986.0,110.79,110.83,110.43,110.51,581986.0
2025-02-21 14:50:00,110.5,110.9,110.49,110.69,437378.0,110.5,110.9,110.49,110.69,437378.0
2025-02-21 15:00:00,110.68,110.85,110.53,110.69,392269.0,110.68,110.85,110.53,110.69,392269.0
2025-02-21 15:10:00,110.7,111.01,110.66,110.94,683103.0,110.7,111.01,110.66,110.94,683103.0
2025-02-21 15:20:00,110.93,111.29,110.83,111.13,643471.0,110.93,111.29,110.83,111.13,643471.0
2025-02-21 15:30:00,111.14,111.4,111.12,111.28,674279.0,111.14,111.4,111.12,111.28,674279.0
2025-02-21 15:40:00,111.29,111.36,110.88,111.11,720625.0,111.29,111.36,110.88,111.11,720625.0
2025-02-21 15:50:00,111.11,111.35,110.74,110.79,1772974.0,111.11,111.35,110.74,110.79,1772974.0
2025-02-24 09:30:00,111.56,111.6,110.05,110.08,1643426.0,111.56,111.6,110.05,110.08,1643426.0
2025-02-24 09:40:00,110.07,110.66,109.87,110.05,1057898.0,110.07,110.66,109.87,110.05,1057898.0
2025-02-24 09:50:00,110.06,110.39,108.93,108.95,1209549.0,110.06,110.39,108.93,108.95,1209549.0
2025-02-24 10:00:00,108.97,109.23,108.16,108.63,1241914.0,108.97,109.23,108.16,108.63,1241914.0
2025-02-24 10:10:00,108.67,109.66,108.64,109.15,821462.0,108.67,109.66,108.64,109.15,821462.0
2025-02-24 10:20:00,109.15,109.59,108.71,108.88,631875.0,109.15,109.59,108.71,108.88,631875.0
2025-02-24 10:30:00,108.89,108.99,108.51,108.7,505280.0,108.89,108.99,108.51,108.7,505280.0
2025-02-24 10:40:00,108.7,108.89,108.31,108.55,530971.0,108.7,108.89,108.31,108.55,530971.0
2025-02-24 10:50:00,108.55,108.73,108.29,108.69,460091.0,108.55,108.73,108.29,108.69,460091.0
2025-02-24 11:00:00,108.7,108.95,108.55,108.84,408949.0,108.7,108.95,108.55,108.84,408949.0
2025-02-24 11:10:00,108.85,109.1,108.66,109.07,449294.0,108.85,109.1,108.66,109.07,449294.0
2025-02-24 11:20:00,109.07,109.56,108.97,109.39,474148.0,109.07,109.56,108.97,109.39,474148.0
2025-02-24 11:30:00,109.4,109.7,109.23,109.29,407669.0,109.4,109.7,109.23,109.29,407669.0
2025-02-24 11:40:00,109.29,109.93,109.26,109.65,439178.0,109.29,109.93,109.26,109.65,439178.0
2025-02-24 11:50:00,109.65,109.73,109.39,109.53,284758.0,109.65,109.73,109.39,109.53,284758.0
2025-02-24 12:00:00,109.54,109.92,109.47,109.71,267373.0,109.54,109.92,109.47,109.71,267373.0
2025-02-24 12:10:00,109.7,109.98,109.6,109.91,206720.0,109.7,109.98,109.6,109.91,206720.0
2025-02-24 12:20:00,109.92,109.98,109.64,109.78,270594.0,109.92,109.98,109.64,109.78,270594.0
2025-02-24 12:30:00,109.78,109.96,109.66,109.84,144754.0,109.78,109.96,109.66,109.84,144754.0
2025-02-24 12:40:00,109.84,110.05,109.83,109.98,207577.0,109.84,110.05,109.83,109.98,207577.0
2025-02-24 12:50:00,109.98,110.0,109.67,109.7,217993.0,109.98,110.0,109.67,109.7,217993.0
2025-02-24 13:00:00,109.7,109.9,109.65,109.84,183204.0,109.7,109.9,109.65,109.84,183204.0
2025-02-24 13:10:00,109.84,110.08,109.82,109.99,175389.0,109.84,110.08,109.82,109.99,175389.0
2025-02-24 13:20:00,109.99,109.99,109.82,109.91,163228.0,109.99,109.99,109.82,109.91,163228.0
2025-02-24 13:30:00,109.91,109.95,109.69,109.81,250913.0,109.91,109.95,109.69,109.81,250913.0
2025-02-24 13:40:00,109.81,109.92,109.78,109.89,162307.0,109.81,109.92,109.78,109.89,162307.0
2025-02-24 13:50:00,109.89,109.92,109.45,109.54,260999.0,109.89,109.92,109.45,109.54,260999.0
2025-02-24 14:00:00,109.53,109.77,109.48,109.62,158107.0,109.53,109.77,109.48,109.62,158107.0
2025-02-24 14:10:00,109.61,109.65,109.27,109.34,238790.0,109.61,109.65,109.27,109.34,238790.0
2025-02-24 14:20:00,109.32,109.44,109.23,109.36,161497.0,109.32,109.44,109.23,109.36,161497.0
2025-02-24 14:30:00,109.32,109.62,109.31,109.45,205800.0,109.32,109.62,109.31,109.45,205800.0
2025-02-24 14:40:00,109.45,109.48,109.12,109.13,300490.0,109.45,109.48,109.12,109.13,300490.0
2025-02-24 14:50:00,109.14,109.35,109.11,109.17,191066.0,109.14,109.35,109.11,109.17,191066.0
2025-02-24 15:00:00,109.18,109.28,109.04,109.2,261436.0,109.18,109.28,109.04,109.2,261436.0
2025-02-24 15:10:00,109.2,109.34,108.99,109.12,260407.0,109.2,109.34,108.99,109.12,260407.0
2025-02-24 15:20:00,109.11,109.23,108.86,108.87,274345.0,109.11,109.23,108.86,108.87,274345.0
2025-02-24 15:30:00,108.88,109.17,108.84,108.85,305042.0,108.88,109.17,108.84,108.85,305042.0
2025-02-24 15:40:00,108.85,108.88,108.51,108.64,535661.0,108.85,108.88,108.51,108.64,535661.0
2025-02-24 15:50:00,108.65,108.68,107.98,108.13,1900403.0,108.65,108.68,107.98,108.13,1900403.0
2025-02-25 09:30:00,107.9,108.46,107.27,108.41,1315693.0,107.9,108.46,107.27,108.41,1315693.0
2025-02-25 09:40:00,108.37,108.64,107.63,107.78,968690.0,108.37,108.64,107.63,107.78,968690.0
2025-02-25 09:50:00,107.8,107.89,106.83,107.04,1158659.0,107.8,107.89,106.83,107.04,1158659.0
2025-02-25 10:00:00,107.06,107.08,106.31,106.63,927601.0,107.06,107.08,106.31,106.63,927601.0
2025-02-25 10:10:00,106.6,106.68,105.48,105.61,1223466.0,106.6,106.68,105.48,105.61,1223466.0
2025-02-25 10:20:00,105.59,105.78,105.25,105.25,877560.0,105.59,105.78,105.25,105.25,877560.0
2025-02-25 10:30:00,105.29,105.98,105.05,105.91,1046055.0,105.29,105.98,105.05,105.91,1046055.0
2025-02-25 10:40:00,105.91,106.33,105.65,106.27,718696.0,105.91,106.33,105.65,106.27,718696.0
2025-02-25 10:50:00,106.27,106.57,105.99,106.06,663685.0,106.27,106.57,105.99,106.06,663685.0
2025-02-25 11:00:00,106.07,106.15,105.8,105.93,578270.0,106.07,106.15,105.8,105.93,578270.0
2025-02-25 11:10:00,105.93,105.99,105.58,105.63,453416.0,105.93,105.99,105.58,105.63,453416.0
2025-02-25 11:20:00,105.63,105.87,105.38,105.48,400820.0,105.63,105.87,105.38,105.48,400820.0
2025-02-25 11:30:00,105.48,105.65,105.23,105.42,705617.0,105.48,105.65,105.23,105.42,705617.0
2025-02-25 11:40:00,105.42,105.75,105.25,105.65,521672.0,105.42,105.75,105.25,105.65,521672.0
2025-02-25 11:50:00,105.66,105.91,105.33,105.73,674536.0,105.66,105.91,105.33,105.73,674536.0
2025-02-25 12:00:00,105.71,105.81,105.51,105.63,319530.0,105.71,105.81,105.51,105.63,319530.0
2025-02-25 12:10:00,105.63,105.71,105.47,105.52,354222.0,105.63,105.71,105.47,105.52,354222.0
2025-02-25 12:20:00,105.52,105.86,105.18,105.83,504696.0,105.52,105.86,105.18,105.83,504696.0
2025-02-25 12:30:00,105.82,105.97,105.7,105.92,337968.0,105.82,105.97,105.7,105.92,337968.0
2025-02-25 12:40:00,105.92,106.03,105.77,105.89,444738.0,105.92,106.03,105.77,105.89,444738.0
2025-02-25 12:50:00,105.9,106.02,105.63,105.66,432723.0,105.9,106.02,105.63,105.66,432723.0
2025-02-25 13:00:00,105.67,106.17,105.66,106.08,525720.0,105.67,106.17,105.66,106.08,525720.0
2025-02-25 13:10:00,106.06,106.11,105.53,105.55,393268.0,106.06,106.11,105.53,105.55,393268.0
2025-02-25 13:20:00,105.55,105.82,105.42,105.47,425013.0,105.55,105.82,105.42,105.47,425013.0
2025-02-25 13:30:00,105.47,105.98,105.41,105.93,348921.0,105.47,105.98,105.41,105.93,348921.0
2025-02-25 13:40:00,105.91,106.07,105.79,105.81,257563.0,105.91,106.07,105.79,105.81,257563.0
2025-02-25 13:50:00,105.84,105.87,105.61,105.67,332486.0,105.84,105.87,105.61,105.67,332486.0
2025-02-25 14:00:00,105.66,105.73,105.5,105.58,328584.0,105.66,105.73,105.5,105.58,328584.0
2025-02-25 14:10:00,105.56,105.58,105.08,105.29,378069.0,105.56,105.58,105.08,105.29,378069.0
2025-02-25 14:20:00,105.28,105.29,104.89,105.02,446256.0,105.28,105.29,104.89,105.02,446256.0
2025-02-25 14:30:00,105.0,105.09,104.86,105.06,530476.0,105.0,105.09,104.86,105.06,530476.0
2025-02-25 14:40:00,105.06,105.22,104.82,105.06,602987.0,105.06,105.22,104.82,105.06,602987.0
2025-02-25 14:50:00,105.07,105.11,104.91,104.94,320442.0,105.07,105.11,104.91,104.94,320442.0
2025-02-25 15:00:00,104.93,105.01,104.67,104.73,803034.0,104.93,105.01,104.67,104.73,803034.0
2025-02-25 15:10:00,104.73,104.74,104.43,104.52,840147.0,104.73,104.74,104.43,104.52,840147.0
2025-02-25 15:20:00,104.53,104.77,104.39,104.62,1062504.0,104.53,104.77,104.39,104.62,1062504.0
2025-02-25 15:30:00,104.62,104.97,104.42,104.47,716975.0,104.62,104.97,104.42,104.47,716975.0
2025-02-25 15:40:00,104.46,104.59,103.93,104.17,1117428.0,104.46,104.59,103.93,104.17,1117428.0
2025-02-25 15:50:00,104.16,104.16,103.62,103.99,2327604.0,104.16,104.16,103.62,103.99,2327604.0
2025-02-26 09:30:00,104.98,105.12,104.24,105.04,1522926.0,104.98,105.12,104.24,105.04,1522926.0
2025-02-26 09:40:00,105.04,105.1,104.51,104.68,928853.0,105.04,105.1,104.51,104.68,928853.0
2025-02-26 09:50:00,104.66,105.18,104.52,104.9,854516.0,104.66,105.18,104.52,104.9,854516.0
2025-02-26 10:00:00,104.95,105.05,104.51,104.86,593369.0,104.95,105.05,104.51,104.86,593369.0
2025-02-26 10:10:00,104.87,105.39,104.71,105.11,890248.0,104.87,105.39,104.71,105.11,890248.0
2025-02-26 10:20:00,105.12,105.16,103.99,104.06,868190.0,105.12,105.16,103.99,104.06,868190.0
2025-02-26 10:30:00,104.06,104.41,104.05,104.14,600933.0,104.06,104.41,104.05,104.14,600933.0
2025-02-26 10:40:00,104.14,104.46,104.12,104.42,585442.0,104.14,104.46,104.12,104.42,585442.0
2025-02-26 10:50:00,104.42,104.7,104.05,104.65,607641.0,104.42,104.7,104.05,104.65,607641.0
2025-02-26 11:00:00,104.67,105.46,104.62,105.33,829844.0,104.67,105.46,104.62,105.33,829844.0
2025-02-26 11:10:00,105.34,105.61,105.13,105.27,639212.0,105.34,105.61,105.13,105.27,639212.0
2025-02-26 11:20:00,105.28,105.42,105.17,105.29,388788.0,105.28,105.42,105.17,105.29,388788.0
2025-02-26 11:30:00,105.29,105.44,105.09,105.41,717572.0,105.29,105.44,105.09,105.41,717572.0
2025-02-26 11:40:00,105.41,105.49,105.0,105.48,609291.0,105.41,105.49,105.0,105.48,609291.0
2025-02-26 11:50:00,105.48,105.69,105.26,105.34,387112.0,105.48,105.69,105.26,105.34,387112.0
2025-02-26 12:00:00,105.36,105.71,105.23,105.5,257745.0,105.36,105.71,105.23,105.5,257745.0
2025-02-26 12:10:00,105.51,105.69,105.25,105.37,230061.0,105.51,105.69,105.25,105.37,230061.0
2025-02-26 12:20:00,105.39,105.76,105.33,105.7,413674.0,105.39,105.76,105.33,105.7,413674.0
2025-02-26 12:30:00,105.73,105.8,105.34,105.38,387801.0,105.73,105.8,105.34,105.38,387801.0
2025-02-26 12:40:00,105.38,105.68,105.27,105.64,350493.0,105.38,105.68,105.27,105.64,350493.0
2025-02-26 12:50:00,105.65,105.65,105.03,105.13,387840.0,105.65,105.65,105.03,105.13,387840.0
2025-02-26 13:00:00,105.08,105.19,104.63,104.97,517877.0,105.08,105.19,104.63,104.97,517877.0
2025-02-26 13:10:00,104.98,105.1,104.65,104.91,420217.0,104.98,105.1,104.65,104.91,420217.0
2025-02-26 13:20:00,104.91,105.08,104.47,104.51,398528.0,104.91,105.08,104.47,104.51,398528.0
2025-02-26 13:30:00,104.5,104.78,104.47,104.62,268572.0,104.5,104.78,104.47,104.62,268572.0
2025-02-26 13:40:00,104.62,104.73,104.44,104.62,334006.0,104.62,104.73,104.44,104.62,334006.0
2025-02-26 13:50:00,104.63,104.68,104.0,104.19,417249.0,104.63,104.68,104.0,104.19,417249.0
2025-02-26 14:00:00,104.15,104.51,104.05,104.37,463045.0,104.15,104.51,104.05,104.37,463045.0
2025-02-26 14:10:00,104.38,104.63,104.25,104.63,338872.0,104.38,104.63,104.25,104.63,338872.0
2025-02-26 14:20:00,104.61,104.8,104.47,104.62,330650.0,104.61,104.8,104.47,104.62,330650.0
2025-02-26 14:30:00,104.61,104.82,104.56,104.72,261689.0,104.61,104.82,104.56,104.72,261689.0
2025-02-26 14:40:00,104.71,104.86,104.66,104.78,239868.0,104.71,104.86,104.66,104.78,239868.0
2025-02-26 14:50:00,104.76,104.98,104.29,104.38,441455.0,104.76,104.98,104.29,104.38,441455.0
2025-02-26 15:00:00,104.39,104.53,104.13,104.39,335110.0,104.39,104.53,104.13,104.39,335110.0
2025-02-26 15:10:00,104.39,104.47,104.16,104.32,279612.0,104.39,104.47,104.16,104.32,279612.0
2025-02-26 15:20:00,104.32,104.45,104.14,104.34,352921.0,104.32,104.45,104.14,104.34,352921.0
2025-02-26 15:30:00,104.33,104.51,104.24,104.48,357474.0,104.33,104.51,104.24,104.48,357474.0
2025-02-26 15:40:00,104.48,104.83,104.41,104.65,520967.0,104.48,104.83,104.41,104.65,520967.0
2025-02-26 15:50:00,104.66,104.87,104.43,104.77,1191526.0,104.66,104.87,104.43,104.77,1191526.0
2025-02-27 09:30:00,105.08,105.76,104.63,104.73,1508639.0,105.08,105.76,104.63,104.73,1508639.0
2025-02-27 09:40:00,104.77,104.96,104.16,104.41,1072352.0,104.77,104.96,104.16,104.41,1072352.0
2025-02-27 09:50:00,104.42,104.5,103.33,103.43,1067780.0,104.42,104.5,103.33,103.43,1067780.0
2025-02-27 10:00:00,103.42,103.42,102.75,103.11,1423333.0,103.42,103.42,102.75,103.11,1423333.0
2025-02-27 10:10:00,103.11,103.82,103.1,103.29,776634.0,103.11,103.82,103.1,103.29,776634.0
2025-02-27 10:20:00,103.28,103.66,102.94,103.59,588755.0,103.28,103.66,102.94,103.59,588755.0
2025-02-27 10:30:00,103.58,103.63,102.64,103.15,775795.0,103.58,103.63,102.64,103.15,775795.0
2025-02-27 10:40:00,103.15,103.36,102.93,103.26,481335.0,103.15,103.36,102.93,103.26,481335.0
2025-02-27 10:50:00,103.23,103.25,102.19,102.29,718195.0,103.23,103.25,102.19,102.29,718195.0
2025-02-27 11:00:00,102.27,102.57,102.17,102.43,583916.0,102.27,102.57,102.17,102.43,583916.0
2025-02-27 11:10:00,102.43,103.02,102.43,102.87,689647.0,102.43,103.02,102.43,102.87,689647.0
2025-02-27 11:20:00,102.87,103.0,102.49,102.55,497352.0,102.87,103.0,102.49,102.55,497352.0
2025-02-27 11:30:00,102.56,102.67,102.37,102.44,385019.0,102.56,102.67,102.37,102.44,385019.0
2025-02-27 11:40:00,102.42,102.53,102.27,102.39,400773.0,102.42,102.53,102.27,102.39,400773.0
2025-02-27 11:50:00,102.38,102.39,102.12,102.3,386844.0,102.38,102.39,102.12,102.3,386844.0
2025-02-27 12:00:00,102.3,102.49,102.22,102.4,391555.0,102.3,102.49,102.22,102.4,391555.0
2025-02-27 12:10:00,102.39,102.46,101.95,101.96,468594.0,102.39,102.46,101.95,101.96,468594.0
2025-02-27 12:20:00,101.96,102.39,101.88,102.35,546076.0,101.96,102.39,101.88,102.35,546076.0
2025-02-27 12:30:00,102.35,102.69,102.34,102.62,396664.0,102.35,102.69,102.34,102.62,396664.0
2025-02-27 12:40:00,102.62,102.62,102.12,102.19,397144.0,102.62,102.62,102.12,102.19,397144.0
2025-02-27 12:50:00,102.19,102.34,102.04,102.32,249289.0,102.19,102.34,102.04,102.32,249289.0
2025-02-27 13:00:00,102.32,102.48,102.26,102.36,342083.0,102.32,102.48,102.26,102.36,342083.0
2025-02-27 13:10:00,102.36,102.52,102.29,102.46,332573.0,102.36,102.52,102.29,102.46,332573.0
2025-02-27 13:20:00,102.45,102.73,102.32,102.63,432542.0,102.45,102.73,102.32,102.63,432542.0
2025-02-27 13:30:00,102.63,102.71,102.49,102.57,332510.0,102.63,102.71,102.49,102.57,332510.0
2025-02-27 13:40:00,102.58,102.66,102.37,102.63,320619.0,102.58,102.66,102.37,102.63,320619.0
2025-02-27 13:50:00,102.62,102.95,102.49,102.71,408262.0,102.62,102.95,102.49,102.71,408262.0
2025-02-27 14:00:00,102.71,102.82,102.43,102.5,349119.0,102.71,102.82,102.43,102.5,349119.0
2025-02-27 14:10:00,102.5,102.55,102.04,102.22,371498.0,102.5,102.55,102.04,102.22,371498.0
2025-02-27 14:20:00,102.22,102.24,101.48,101.5,583818.0,102.22,102.24,101.48,101.5,583818.0
2025-02-27 14:30:00,101.51,101.53,100.99,101.19,807798.0,101.51,101.53,100.99,101.19,807798.0
2025-02-27 14:40:00,101.2,101.3,100.91,101.04,767314.0,101.2,101.3,100.91,101.04,767314.0
2025-02-27 14:50:00,101.05,101.34,101.02,101.21,642982.0,101.05,101.34,101.02,101.21,642982.0
2025-02-27 15:00:00,101.22,101.27,100.62,100.69,761163.0,101.22,101.27,100.62,100.69,761163.0
2025-02-27 15:10:00,100.69,100.91,100.44,100.49,760403.0,100.69,100.91,100.44,100.49,760403.0
2025-02-27 15:20:00,100.47,100.7,100.13,100.18,934998.0,100.47,100.7,100.13,100.18,934998.0
2025-02-27 15:30:00,100.18,100.41,100.16,100.28,833871.0,100.18,100.41,100.16,100.28,833871.0
2025-02-27 15:40:00,100.27,100.37,99.84,100.2,1399334.0,100.27,100.37,99.84,100.2,1399334.0
2025-02-27 15:50:00,100.22,100.49,99.5,99.51,3326404.0,100.22,100.49,99.5,99.51,3326404.0
2025-02-28 09:30:00,99.59,100.39,98.75,99.76,2159732.0,99.59,100.39,98.75,99.76,2159732.0
2025-02-28 09:40:00,99.73,100.43,98.96,100.05,1291232.0,99.73,100.43,98.96,100.05,1291232.0
2025-02-28 09:50:00,100.07,100.31,99.76,100.17,718544.0,100.07,100.31,99.76,100.17,718544.0
2025-02-28 10:00:00,100.17,100.74,100.0,100.59,1287050.0,100.17,100.74,100.0,100.59,1287050.0
2025-02-28 10:10:00,100.6,101.09,100.35,100.78,1009373.0,100.6,101.09,100.35,100.78,1009373.0
2025-02-28 10:20:00,100.81,101.51,100.66,101.45,917046.0,100.81,101.51,100.66,101.45,917046.0
2025-02-28 10:30:00,101.45,101.8,100.62,100.72,1029765.0,101.45,101.8,100.62,100.72,1029765.0
2025-02-28 10:40:00,100.73,101.11,100.5,100.75,563254.0,100.73,101.11,100.5,100.75,563254.0
2025-02-28 10:50:00,100.72,101.14,100.71,101.05,344920.0,100.72,101.14,100.71,101.05,344920.0
2025-02-28 11:00:00,101.05,101.1,100.69,100.82,396363.0,101.05,101.1,100.69,100.82,396363.0
2025-02-28 11:10:00,100.82,100.91,100.2,100.63,486240.0,100.82,100.91,100.2,100.63,486240.0
2025-02-28 11:20:00,100.64,100.86,100.22,100.29,404359.0,100.64,100.86,100.22,100.29,404359.0
2025-02-28 11:30:00,100.3,100.62,100.13,100.51,364747.0,100.3,100.62,100.13,100.51,364747.0
2025-02-28 11:40:00,100.5,100.8,100.46,100.73,316339.0,100.5,100.8,100.46,100.73,316339.0
2025-02-28 11:50:00,100.76,100.77,100.48,100.56,291136.0,100.76,100.77,100.48,100.56,291136.0
2025-02-28 12:00:00,100.55,100.62,100.23,100.34,381860.0,100.55,100.62,100.23,100.34,381860.0
2025-02-28 12:10:00,100.33,100.75,100.32,100.68,342229.0,100.33,100.75,100.32,100.68,342229.0
2025-02-28 12:20:00,100.68,100.7,100.22,100.34,344671.0,100.68,100.7,100.22,100.34,344671.0
2025-02-28 12:30:00,100.37,100.39,100.11,100.15,310428.0,100.37,100.39,100.11,100.15,310428.0
2025-02-28 12:40:00,100.16,100.16,99.48,99.5,739322.0,100.16,100.16,99.48,99.5,739322.0
2025-02-28 12:50:00,99.49,99.79,99.07,99.1,796401.0,99.49,99.79,99.07,99.1,796401.0
2025-02-28 13:00:00,99.08,99.45,99.02,99.11,456134.0,99.08,99.45,99.02,99.11,456134.0
2025-02-28 13:10:00,99.11,99.27,98.69,98.79,686829.0,99.11,99.27,98.69,98.79,686829.0
2025-02-28 13:20:00,98.79,99.45,98.78,99.38,556851.0,98.79,99.45,98.78,99.38,556851.0
2025-02-28 13:30:00,99.4,99.69,99.22,99.55,545544.0,99.4,99.69,99.22,99.55,545544.0
2025-02-28 13:40:00,99.54,99.69,99.22,99.4,549539.0,99.54,99.69,99.22,99.4,549539.0
2025-02-28 13:50:00,99.4,99.56,98.81,98.82,482332.0,99.4,99.56,98.81,98.82,482332.0
2025-02-28 14:00:00,98.81,99.1,98.78,98.95,463074.0,98.81,99.1,98.78,98.95,463074.0
2025-02-28 14:10:00,98.94,99.19,98.81,99.18,347191.0,98.94,99.19,98.81,99.18,347191.0
2025-02-28 14:20:00,99.17,99.19,98.84,99.09,376972.0,99.17,99.19,98.84,99.09,376972.0
2025-02-28 14:30:00,99.09,99.65,98.98,99.55,529433.0,99.09,99.65,98.98,99.55,529433.0
2025-02-28 14:40:00,99.58,100.0,99.55,99.96,511904.0,99.58,100.0,99.55,99.96,511904.0
2025-02-28 14:50:00,99.95,100.08,99.82,100.03,493697.0,99.95,100.08,99.82,100.03,493697.0
2025-02-28 15:00:00,100.01,100.33,99.96,100.29,635781.0,100.01,100.33,99.96,100.29,635781.0
2025-02-28 15:10:00,100.3,100.31,99.98,100.01,461597.0,100.3,100.31,99.98,100.01,461597.0
2025-02-28 15:20:00,99.99,100.07,99.6,100.04,762620.0,99.99,100.07,99.6,100.04,762620.0
2025-02-28 15:30:00,100.04,100.05,99.43,99.67,815934.0,100.04,100.05,99.43,99.67,815934.0
2025-02-28 15:40:00,99.68,99.84,99.57,99.75,853751.0,99.68,99.84,99.57,99.75,853751.0
2025-02-28 15:50:00,99.76,99.97,99.27,99.91,3549572.0,99.76,99.97,99.27,99.91,3549572.0
2025-03-03 09:30:00,101.52,102.34,101.03,101.2,2113402.0,101.52,102.34,101.03,101.2,2113402.0
2025-03-03 09:40:00,101.18,101.31,100.05,100.16,1285006.0,101.18,101.31,100.05,100.16,1285006.0
2025-03-03 09:50:00,100.17,100.66,99.66,99.93,978651.0,100.17,100.66,99.66,99.93,978651.0
2025-03-03 10:00:00,99.82,100.41,99.27,99.91,929162.0,99.82,100.41,99.27,99.91,929162.0
2025-03-03 10:10:00,99.89,100.38,99.73,100.12,601946.0,99.89,100.38,99.73,100.12,601946.0
2025-03-03 10:20:00,100.11,101.29,100.05,101.26,763970.0,100.11,101.29,100.05,101.26,763970.0
2025-03-03 10:30:00,101.27,101.51,100.77,101.09,709223.0,101.27,101.51,100.77,101.09,709223.0
2025-03-03 10:40:00,101.08,101.35,100.82,100.97,416444.0,101.08,101.35,100.82,100.97,416444.0
2025-03-03 10:50:00,100.99,101.28,100.81,100.85,378136.0,100.99,101.28,100.81,100.85,378136.0
2025-03-03 11:00:00,100.88,101.41,100.85,101.05,410806.0,100.88,101.41,100.85,101.05,410806.0
2025-03-03 11:10:00,101.09,101.33,100.94,101.22,283268.0,101.09,101.33,100.94,101.22,283268.0
2025-03-03 11:20:00,101.2,101.6,101.02,101.05,395359.0,101.2,101.6,101.02,101.05,395359.0
2025-03-03 11:30:00,101.06,101.14,100.65,100.79,600630.0,101.06,101.14,100.65,100.79,600630.0
2025-03-03 11:40:00,100.8,101.14,100.59,101.12,406006.0,100.8,101.14,100.59,101.12,406006.0
2025-03-03 11:50:00,101.13,101.58,101.1,101.52,368987.0,101.13,101.58,101.1,101.52,368987.0
2025-03-03 12:00:00,101.5,101.72,101.35,101.5,431407.0,101.5,101.72,101.35,101.5,431407.0
2025-03-03 12:10:00,101.52,101.66,101.38,101.58,294460.0,101.52,101.66,101.38,101.58,294460.0
2025-03-03 12:20:00,101.59,101.69,101.41,101.56,400868.0,101.59,101.69,101.41,101.56,400868.0
2025-03-03 12:30:00,101.57,101.59,101.09,101.26,303891.0,101.57,101.59,101.09,101.26,303891.0
2025-03-03 12:40:00,101.26,101.57,100.91,101.16,301037.0,101.26,101.57,100.91,101.16,301037.0
2025-03-03 12:50:00,101.14,101.21,100.51,100.62,383407.0,101.14,101.21,100.51,100.62,383407.0
2025-03-03 13:00:00,100.61,100.71,99.82,99.87,590505.0,100.61,100.71,99.82,99.87,590505.0
2025-03-03 13:10:00,99.84,100.04,99.42,99.84,627670.0,99.84,100.04,99.42,99.84,627670.0
2025-03-03 13:20:00,99.84,100.03,99.31,99.42,482682.0,99.84,100.03,99.31,99.42,482682.0
2025-03-03 13:30:00,99.41,99.63,99.21,99.31,476076.0,99.41,99.63,99.21,99.31,476076.0
2025-03-03 13:40:00,99.31,100.44,99.3,99.95,546900.0,99.31,100.44,99.3,99.95,546900.0
2025-03-03 13:50:00,99.93,100.2,99.68,100.11,394020.0,99.93,100.2,99.68,100.11,394020.0
2025-03-03 14:00:00,100.11,100.43,100.02,100.19,538226.0,100.11,100.43,100.02,100.19,538226.0
2025-03-03 14:10:00,100.2,100.24,99.59,99.69,477972.0,100.2,100.24,99.59,99.69,477972.0
2025-03-03 14:20:00,99.67,99.95,99.59,99.62,325042.0,99.67,99.95,99.59,99.62,325042.0
2025-03-03 14:30:00,99.62,100.07,99.6,99.96,394155.0,99.62,100.07,99.6,99.96,394155.0
2025-03-03 14:40:00,99.96,100.32,99.47,99.53,371066.0,99.96,100.32,99.47,99.53,371066.0
2025-03-03 14:50:00,99.53,99.67,98.68,98.7,813920.0,99.53,99.67,98.68,98.7,813920.0
2025-03-03 15:00:00,98.69,98.69,97.93,98.0,1067924.0,98.69,98.69,97.93,98.0,1067924.0
2025-03-03 15:10:00,98.01,98.34,97.61,97.78,975302.0,98.01,98.34,97.61,97.78,975302.0
2025-03-03 15:20:00,97.78,97.89,97.38,97.47,890305.0,97.78,97.89,97.38,97.47,890305.0
2025-03-03 15:30:00,97.44,97.78,97.28,97.37,900175.0,97.44,97.78,97.28,97.37,900175.0
2025-03-03 15:40:00,97.36,97.61,97.09,97.41,938759.0,97.36,97.61,97.09,97.41,938759.0
2025-03-03 15:50:00,97.38,98.34,97.37,98.28,2421930.0,97.38,98.34,97.37,98.28,2421930.0
2025-03-04 09:30:00,96.0,98.93,95.95,98.25,3075205.0,96.0,98.93,95.95,98.25,3075205.0
2025-03-04 09:40:00,98.24,98.58,97.01,97.94,1678351.0,98.24,98.58,97.01,97.94,1678351.0
2025-03-04 09:50:00,97.94,98.16,96.75,96.84,1212105.0,97.94,98.16,96.75,96.84,1212105.0
2025-03-04 10:00:00,96.83,96.99,96.27,96.82,1240354.0,96.83,96.99,96.27,96.82,1240354.0
2025-03-04 10:10:00,96.83,97.29,96.07,96.16,992767.0,96.83,97.29,96.07,96.16,992767.0
2025-03-04 10:20:00,96.21,96.8,95.89,96.74,1433618.0,96.21,96.8,95.89,96.74,1433618.0
2025-03-04 10:30:00,96.74,97.16,96.31,96.39,1069081.0,96.74,97.16,96.31,96.39,1069081.0
2025-03-04 10:40:00,96.4,97.32,96.25,97.28,745935.0,96.4,97.32,96.25,97.28,745935.0
2025-03-04 10:50:00,97.27,97.32,96.52,96.94,696433.0,97.27,97.32,96.52,96.94,696433.0
2025-03-04 11:00:00,96.9,97.1,96.25,96.39,628850.0,96.9,97.1,96.25,96.39,628850.0
2025-03-04 11:10:00,96.41,96.94,96.29,96.34,452593.0,96.41,96.94,96.29,96.34,452593.0
2025-03-04 11:20:00,96.36,96.8,96.35,96.58,737668.0,96.36,96.8,96.35,96.58,737668.0
2025-03-04 11:30:00,96.58,97.32,96.55,97.17,664781.0,96.58,97.32,96.55,97.17,664781.0
2025-03-04 11:40:00,97.18,98.28,97.16,98.2,796954.0,97.18,98.28,97.16,98.2,796954.0
2025-03-04 11:50:00,98.19,98.54,97.95,98.12,783600.0,98.19,98.54,97.95,98.12,783600.0
2025-03-04 12:00:00,98.13,98.38,97.98,98.2,637081.0,98.13,98.38,97.98,98.2,637081.0
2025-03-04 12:10:00,98.23,98.89,98.2,98.86,543813.0,98.23,98.89,98.2,98.86,543813.0
2025-03-04 12:20:00,98.86,99.75,98.81,99.48,797653.0,98.86,99.75,98.81,99.48,797653.0
2025-03-04 12:30:00,99.45,99.66,98.98,99.51,519328.0,99.45,99.66,98.98,99.51,519328.0
2025-03-04 12:40:00,99.5,99.82,99.12,99.61,656837.0,99.5,99.82,99.12,99.61,656837.0
2025-03-04 12:50:00,99.63,99.63,99.09,99.2,475597.0,99.63,99.63,99.09,99.2,475597.0
2025-03-04 13:00:00,99.21,99.76,99.1,99.69,512328.0,99.21,99.76,99.1,99.69,512328.0
2025-03-04 13:10:00,99.68,100.62,99.64,100.45,1025110.0,99.68,100.62,99.64,100.45,1025110.0
2025-03-04 13:20:00,100.47,100.56,99.87,100.0,766965.0,100.47,100.56,99.87,100.0,766965.0
2025-03-04 13:30:00,100.0,100.29,99.74,100.26,439992.0,100.0,100.29,99.74,100.26,439992.0
2025-03-04 13:40:00,100.27,100.49,100.11,100.12,324667.0,100.27,100.49,100.11,100.12,324667.0
2025-03-04 13:50:00,100.13,100.68,100.01,100.39,424921.0,100.13,100.68,100.01,100.39,424921.0
2025-03-04 14:00:00,100.39,100.98,100.31,100.86,542730.0,100.39,100.98,100.31,100.86,542730.0
2025-03-04 14:10:00,100.87,101.24,100.72,101.21,797511.0,100.87,101.24,100.72,101.21,797511.0
2025-03-04 14:20:00,101.21,101.87,101.2,101.55,1041348.0,101.21,101.87,101.2,101.55,1041348.0
2025-03-04 14:30:00,101.55,102.0,101.33,101.96,729063.0,101.55,102.0,101.33,101.96,729063.0
2025-03-04 14:40:00,101.97,102.18,101.8,102.04,618892.0,101.97,102.18,101.8,102.04,618892.0
2025-03-04 14:50:00,102.04,102.25,101.89,102.09,600919.0,102.04,102.25,101.89,102.09,600919.0
2025-03-04 15:00:00,102.09,102.43,101.94,102.36,744933.0,102.09,102.43,101.94,102.36,744933.0
2025-03-04 15:10:00,102.34,102.7,102.3,102.63,893031.0,102.34,102.7,102.3,102.63,893031.0
2025-03-04 15:20:00,102.64,103.18,102.34,102.34,1153041.0,102.64,103.18,102.34,102.34,1153041.0
2025-03-04 15:30:00,102.34,102.38,101.42,101.45,1264722.0,102.34,102.38,101.42,101.45,1264722.0
2025-03-04 15:40:00,101.45,101.55,100.84,100.91,1031580.0,101.45,101.55,100.84,100.91,1031580.0
2025-03-04 15:50:00,100.85,100.85,100.09,100.79,1860404.0,100.85,100.85,100.09,100.79,1860404.0
2025-03-05 09:30:00,100.39,100.96,99.78,100.35,1470105.0,100.39,100.96,99.78,100.35,1470105.0
2025-03-05 09:40:00,100.33,101.33,99.98,100.03,956126.0,100.33,101.33,99.98,100.03,956126.0
2025-03-05 09:50:00,100.03,100.6,99.58,99.79,840545.0,100.03,100.6,99.58,99.79,840545.0
2025-03-05 10:00:00,99.83,101.1,99.83,100.3,763513.0,99.83,101.1,99.83,100.3,763513.0
2025-03-05 10:10:00,100.27,100.45,99.69,99.86,605529.0,100.27,100.45,99.69,99.86,605529.0
2025-03-05 10:20:00,99.86,100.05,99.41,99.68,677254.0,99.86,100.05,99.41,99.68,677254.0
2025-03-05 10:30:00,99.67,100.22,99.48,100.09,580517.0,99.67,100.22,99.48,100.09,580517.0
2025-03-05 10:40:00,100.07,100.29,99.8,99.92,404660.0,100.07,100.29,99.8,99.92,404660.0
2025-03-05 10:50:00,99.9,100.21,99.64,99.73,359853.0,99.9,100.21,99.64,99.73,359853.0
2025-03-05 11:00:00,99.7,99.71,99.31,99.34,512896.0,99.7,99.71,99.31,99.34,512896.0
2025-03-05 11:10:00,99.35,99.37,98.87,99.1,674687.0,99.35,99.37,98.87,99.1,674687.0
2025-03-05 11:20:00,99.11,99.57,99.03,99.54,376245.0,99.11,99.57,99.03,99.54,376245.0
2025-03-05 11:30:00,99.51,99.6,99.03,99.32,492918.0,99.51,99.6,99.03,99.32,492918.0
2025-03-05 11:40:00,99.33,99.41,99.08,99.3,219784.0,99.33,99.41,99.08,99.3,219784.0
2025-03-05 11:50:00,99.27,100.15,99.06,99.94,575557.0,99.27,100.15,99.06,99.94,575557.0
2025-03-05 12:00:00,99.91,100.44,99.91,100.44,462123.0,99.91,100.44,99.91,100.44,462123.0
2025-03-05 12:10:00,100.44,100.87,100.29,100.62,425214.0,100.44,100.87,100.29,100.62,425214.0
2025-03-05 12:20:00,100.62,101.04,100.55,100.83,354068.0,100.62,101.04,100.55,100.83,354068.0
2025-03-05 12:30:00,100.82,100.9,100.6,100.86,278336.0,100.82,100.9,100.6,100.86,278336.0
2025-03-05 12:40:00,100.83,100.93,100.33,100.68,304139.0,100.83,100.93,100.33,100.68,304139.0
2025-03-05 12:50:00,100.68,101.07,100.6,100.9,359867.0,100.68,101.07,100.6,100.9,359867.0
2025-03-05 13:00:00,100.91,101.07,100.03,100.22,430207.0,100.91,101.07,100.03,100.22,430207.0
2025-03-05 13:10:00,100.21,100.65,100.16,100.43,295220.0,100.21,100.65,100.16,100.43,295220.0
2025-03-05 13:20:00,100.45,100.75,100.44,100.59,227755.0,100.45,100.75,100.44,100.59,227755.0
2025-03-05 13:30:00,100.6,100.82,100.3,100.8,300974.0,100.6,100.82,100.3,100.8,300974.0
2025-03-05 13:40:00,100.8,101.03,100.48,100.77,355068.0,100.8,101.03,100.48,100.77,355068.0
2025-03-05 13:50:00,100.77,101.11,100.77,100.93,340566.0,100.77,101.11,100.77,100.93,340566.0
2025-03-05 14:00:00,100.92,101.47,100.75,101.45,463465.0,100.92,101.47,100.75,101.45,463465.0
2025-03-05 14:10:00,101.45,101.84,101.29,101.33,430693.0,101.45,101.84,101.29,101.33,430693.0
2025-03-05 14:20:00,101.35,101.57,101.11,101.13,310499.0,101.35,101.57,101.11,101.13,310499.0
2025-03-05 14:30:00,101.14,101.42,101.02,101.16,216840.0,101.14,101.42,101.02,101.16,216840.0
2025-03-05 14:40:00,101.17,101.34,101.0,101.19,319727.0,101.17,101.34,101.0,101.19,319727.0
2025-03-05 14:50:00,101.2,101.42,101.05,101.2,243512.0,101.2,101.42,101.05,101.2,243512.0
2025-03-05 15:00:00,101.18,101.57,101.14,101.45,244603.0,101.18,101.57,101.14,101.45,244603.0
2025-03-05 15:10:00,101.44,101.5,100.84,101.02,375860.0,101.44,101.5,100.84,101.02,375860.0
2025-03-05 15:20:00,101.02,101.26,100.67,101.2,431197.0,101.02,101.26,100.67,101.2,431197.0
2025-03-05 15:30:00,101.19,101.52,101.02,101.38,356368.0,101.19,101.52,101.02,101.38,356368.0
2025-03-05 15:40:00,101.4,101.64,101.25,101.25,545089.0,101.4,101.64,101.25,101.25,545089.0
2025-03-05 15:50:00,101.25,101.79,101.01,101.65,1369204.0,101.25,101.79,101.01,101.65,1369204.0
2025-03-06 09:30:00,99.05,100.15,98.67,99.84,1765049.0,99.05,100.15,98.67,99.84,1765049.0
2025-03-06 09:40:00,99.87,100.18,99.51,99.97,777478.0,99.87,100.18,99.51,99.97,777478.0
2025-03-06 09:50:00,99.94,100.25,99.5,99.81,587537.0,99.94,100.25,99.5,99.81,587537.0
2025-03-06 10:00:00,99.78,100.54,99.53,100.4,697294.0,99.78,100.54,99.53,100.4,697294.0
2025-03-06 10:10:00,100.4,100.49,100.01,100.37,498145.0,100.4,100.49,100.01,100.37,498145.0
2025-03-06 10:20:00,100.34,100.79,100.15,100.7,570526.0,100.34,100.79,100.15,100.7,570526.0
2025-03-06 10:30:00,100.73,100.83,100.22,100.64,416388.0,100.73,100.83,100.22,100.64,416388.0
2025-03-06 10:40:00,100.62,101.08,100.49,100.55,484145.0,100.62,101.08,100.49,100.55,484145.0
2025-03-06 10:50:00,100.59,100.73,100.13,100.4,412137.0,100.59,100.73,100.13,100.4,412137.0
2025-03-06 11:00:00,100.41,100.64,100.11,100.59,463510.0,100.41,100.64,100.11,100.59,463510.0
2025-03-06 11:10:00,100.57,100.76,100.37,100.54,261992.0,100.57,100.76,100.37,100.54,261992.0
2025-03-06 11:20:00,100.47,100.55,99.64,100.07,441929.0,100.47,100.55,99.64,100.07,441929.0
2025-03-06 11:30:00,100.08,100.46,99.46,99.48,508908.0,100.08,100.46,99.46,99.48,508908.0
2025-03-06 11:40:00,99.48,99.67,99.33,99.42,368928.0,99.48,99.67,99.33,99.42,368928.0
2025-03-06 11:50:00,99.4,99.55,99.14,99.23,372685.0,99.4,99.55,99.14,99.23,372685.0
2025-03-06 12:00:00,99.22,99.28,98.51,99.1,730362.0,99.22,99.28,98.51,99.1,730362.0
2025-03-06 12:10:00,99.1,99.12,98.59,98.82,408721.0,99.1,99.12,98.59,98.82,408721.0
2025-03-06 12:20:00,98.82,99.23,98.48,98.65,377202.0,98.82,99.23,98.48,98.65,377202.0
2025-03-06 12:30:00,98.64,99.07,98.61,98.66,346819.0,98.64,99.07,98.61,98.66,346819.0
2025-03-06 12:40:00,98.66,98.99,98.34,98.36,333368.0,98.66,98.99,98.34,98.36,333368.0
2025-03-06 12:50:00,98.36,99.2,98.36,98.98,405382.0,98.36,99.2,98.36,98.98,405382.0
2025-03-06 13:00:00,98.97,99.13,98.78,98.94,290210.0,98.97,99.13,98.78,98.94,290210.0
2025-03-06 13:10:00,98.98,99.2,98.73,99.16,308315.0,98.98,99.2,98.73,99.16,308315.0
2025-03-06 13:20:00,99.14,99.27,98.79,98.86,303667.0,99.14,99.27,98.79,98.86,303667.0
2025-03-06 13:30:00,98.86,99.03,98.54,98.54,356382.0,98.86,99.03,98.54,98.54,356382.0
2025-03-06 13:40:00,98.54,98.71,98.27,98.52,428978.0,98.54,98.71,98.27,98.52,428978.0
2025-03-06 13:50:00,98.52,98.96,98.5,98.86,262230.0,98.52,98.96,98.5,98.86,262230.0
2025-03-06 14:00:00,98.85,98.98,98.54,98.87,366526.0,98.85,98.98,98.54,98.87,366526.0
2025-03-06 14:10:00,98.88,98.98,98.44,98.53,370413.0,98.88,98.98,98.44,98.53,370413.0
2025-03-06 14:20:00,98.53,98.61,98.37,98.49,343098.0,98.53,98.61,98.37,98.49,343098.0
2025-03-06 14:30:00,98.49,98.67,98.32,98.47,374559.0,98.49,98.67,98.32,98.47,374559.0
2025-03-06 14:40:00,98.47,99.7,98.44,99.64,487805.0,98.47,99.7,98.44,99.64,487805.0
2025-03-06 14:50:00,99.66,100.13,98.76,98.82,749243.0,99.66,100.13,98.76,98.82,749243.0
2025-03-06 15:00:00,98.82,99.47,98.66,99.18,373926.0,98.82,99.47,98.66,99.18,373926.0
2025-03-06 15:10:00,99.17,99.47,99.05,99.22,340734.0,99.17,99.47,99.05,99.22,340734.0
2025-03-06 15:20:00,99.19,99.32,98.54,98.98,430044.0,99.19,99.32,98.54,98.98,430044.0
2025-03-06 15:30:00,98.99,99.2,98.86,98.95,396956.0,98.99,99.2,98.86,98.95,396956.0
2025-03-06 15:40:00,98.93,99.07,98.65,98.87,411703.0,98.93,99.07,98.65,98.87,411703.0
2025-03-06 15:50:00,98.88,99.13,98.69,98.81,1330540.0,98.88,99.13,98.69,98.81,1330540.0
2025-03-07 09:30:00,98.87,99.41,98.5,99.05,1087310.0,98.87,99.41,98.5,99.05,1087310.0
2025-03-07 09:40:00,99.05,99.86,98.94,99.31,1130407.0,99.05,99.86,98.94,99.31,1130407.0
2025-03-07 09:50:00,99.28,99.46,98.85,98.95,761861.0,99.28,99.46,98.85,98.95,761861.0
2025-03-07 10:00:00,98.95,99.25,98.52,99.0,761796.0,98.95,99.25,98.52,99.0,761796.0
2025-03-07 10:10:00,99.02,99.19,98.56,98.95,617373.0,99.02,99.19,98.56,98.95,617373.0
2025-03-07 10:20:00,98.97,99.39,98.82,99.15,543742.0,98.97,99.39,98.82,99.15,543742.0
2025-03-07 10:30:00,99.14,99.15,98.0,98.02,1015691.0,99.14,99.15,98.0,98.02,1015691.0
2025-03-07 10:40:00,98.04,99.29,97.83,99.08,739288.0,98.04,99.29,97.83,99.08,739288.0
2025-03-07 10:50:00,99.1,99.16,98.48,99.08,418827.0,99.1,99.16,98.48,99.08,418827.0
2025-03-07 11:00:00,99.05,99.05,98.63,98.66,393291.0,99.05,99.05,98.63,98.66,393291.0
2025-03-07 11:10:00,98.7,98.78,97.91,97.93,500921.0,98.7,98.78,97.91,97.93,500921.0
2025-03-07 11:20:00,97.94,98.1,97.43,97.48,850470.0,97.94,98.1,97.43,97.48,850470.0
2025-03-07 11:30:00,97.48,97.68,96.8,96.83,1040256.0,97.48,97.68,96.8,96.83,1040256.0
2025-03-07 11:40:00,96.82,97.22,96.5,96.67,874241.0,96.82,97.22,96.5,96.67,874241.0
2025-03-07 11:50:00,96.67,96.98,96.39,96.84,549405.0,96.67,96.98,96.39,96.84,549405.0
2025-03-07 12:00:00,96.85,97.4,96.81,97.02,473957.0,96.85,97.4,96.81,97.02,473957.0
2025-03-07 12:10:00,97.03,97.18,96.7,97.11,402784.0,97.03,97.18,96.7,97.11,402784.0
2025-03-07 12:20:00,97.07,97.56,97.03,97.53,470359.0,97.07,97.56,97.03,97.53,470359.0
2025-03-07 12:30:00,97.52,98.21,97.32,97.96,552924.0,97.52,98.21,97.32,97.96,552924.0
2025-03-07 12:40:00,97.94,98.88,97.88,98.7,656366.0,97.94,98.88,97.88,98.7,656366.0
2025-03-07 12:50:00,98.7,99.09,97.89,98.11,649172.0,98.7,99.09,97.89,98.11,649172.0
2025-03-07 13:00:00,98.12,99.2,98.12,98.77,560152.0,98.12,99.2,98.12,98.77,560152.0
2025-03-07 13:10:00,98.77,98.94,98.34,98.85,328566.0,98.77,98.94,98.34,98.85,328566.0
2025-03-07 13:20:00,98.84,98.98,98.53,98.68,305684.0,98.84,98.98,98.53,98.68,305684.0
2025-03-07 13:30:00,98.68,99.23,98.56,99.18,316257.0,98.68,99.23,98.56,99.18,316257.0
2025-03-07 13:40:00,99.18,99.33,98.88,99.04,422818.0,99.18,99.33,98.88,99.04,422818.0
2025-03-07 13:50:00,99.04,99.33,98.93,99.18,305663.0,99.04,99.33,98.93,99.18,305663.0
2025-03-07 14:00:00,99.19,99.45,99.03,99.1,400262.0,99.19,99.45,99.03,99.1,400262.0
2025-03-07 14:10:00,99.12,99.74,99.12,99.73,506866.0,99.12,99.74,99.12,99.73,506866.0
2025-03-07 14:20:00,99.73,100.26,99.72,100.19,647693.0,99.73,100.26,99.72,100.19,647693.0
2025-03-07 14:30:00,100.23,100.42,99.94,100.22,398691.0,100.23,100.42,99.94,100.22,398691.0
2025-03-07 14:40:00,100.26,100.32,99.6,99.62,443152.0,100.26,100.32,99.6,99.62,443152.0
2025-03-07 14:50:00,99.62,99.99,99.56,99.81,303145.0,99.62,99.99,99.56,99.81,303145.0
2025-03-07 15:00:00,99.81,100.16,99.66,100.12,361996.0,99.81,100.16,99.66,100.12,361996.0
2025-03-07 15:10:00,100.13,100.38,99.85,100.31,477537.0,100.13,100.38,99.85,100.31,477537.0
2025-03-07 15:20:00,100.31,100.32,100.0,100.15,337204.0,100.31,100.32,100.0,100.15,337204.0
2025-03-07 15:30:00,100.14,100.22,99.49,99.6,576233.0,100.14,100.22,99.49,99.6,576233.0
2025-03-07 15:40:00,99.6,100.04,99.34,100.04,608809.0,99.6,100.04,99.34,100.04,608809.0
2025-03-07 15:50:00,100.02,100.65,99.71,100.28,1651004.0,100.02,100.65,99.71,100.28,1651004.0
2025-03-10 09:30:00,98.79,99.76,98.28,99.64,1320482.0,98.79,99.76,98.28,99.64,1320482.0
2025-03-10 09:40:00,99.59,100.82,99.42,100.82,1160892.0,99.59,100.82,99.42,100.82,1160892.0
2025-03-10 09:50:00,100.82,101.29,99.98,100.04,1664350.0,100.82,101.29,99.98,100.04,1664350.0
2025-03-10 10:00:00,100.04,100.04,98.12,98.52,1794886.0,100.04,100.04,98.12,98.52,1794886.0
2025-03-10 10:10:00,98.52,99.43,98.4,99.21,978444.0,98.52,99.43,98.4,99.21,978444.0
2025-03-10 10:20:00,99.21,99.41,98.68,98.74,743489.0,99.21,99.41,98.68,98.74,743489.0
2025-03-10 10:30:00,98.75,98.89,98.28,98.65,709003.0,98.75,98.89,98.28,98.65,709003.0
2025-03-10 10:40:00,98.65,98.73,97.87,98.06,931322.0,98.65,98.73,97.87,98.06,931322.0
2025-03-10 10:50:00,98.06,98.11,97.41,97.73,717453.0,98.06,98.11,97.41,97.73,717453.0
2025-03-10 11:00:00,97.74,98.24,97.74,98.11,625364.0,97.74,98.24,97.74,98.11,625364.0
2025-03-10 11:10:00,98.06,98.29,97.67,97.68,665914.0,98.06,98.29,97.67,97.68,665914.0
2025-03-10 11:20:00,97.69,98.27,97.63,98.08,395347.0,97.69,98.27,97.63,98.08,395347.0
2025-03-10 11:30:00,98.07,98.84,98.04,98.48,410178.0,98.07,98.84,98.04,98.48,410178.0
2025-03-10 11:40:00,98.45,98.53,97.88,98.48,472724.0,98.45,98.53,97.88,98.48,472724.0
2025-03-10 11:50:00,98.47,98.67,98.32,98.5,354348.0,98.47,98.67,98.32,98.5,354348.0
2025-03-10 12:00:00,98.52,98.87,98.28,98.3,428535.0,98.52,98.87,98.28,98.3,428535.0
2025-03-10 12:10:00,98.31,98.65,98.28,98.38,400510.0,98.31,98.65,98.28,98.38,400510.0
2025-03-10 12:20:00,98.38,98.76,98.3,98.76,417918.0,98.38,98.76,98.3,98.76,417918.0
2025-03-10 12:30:00,98.79,99.35,98.72,98.84,544184.0,98.79,99.35,98.72,98.84,544184.0
2025-03-10 12:40:00,98.84,99.06,98.68,98.78,382062.0,98.84,99.06,98.68,98.78,382062.0
2025-03-10 12:50:00,98.76,98.99,98.56,98.57,274440.0,98.76,98.99,98.56,98.57,274440.0
2025-03-10 13:00:00,98.58,98.62,97.98,97.99,450818.0,98.58,98.62,97.98,97.99,450818.0
2025-03-10 13:10:00,97.98,98.2,97.76,98.11,596336.0,97.98,98.2,97.76,98.11,596336.0
2025-03-10 13:20:00,98.11,98.47,98.08,98.22,387834.0,98.11,98.47,98.08,98.22,387834.0
2025-03-10 13:30:00,98.24,98.24,97.71,97.94,303307.0,98.24,98.24,97.71,97.94,303307.0
2025-03-10 13:40:00,97.95,98.01,97.49,97.58,352744.0,97.95,98.01,97.49,97.58,352744.0
2025-03-10 13:50:00,97.58,97.74,97.35,97.35,367224.0,97.58,97.74,97.35,97.35,367224.0
2025-03-10 14:00:00,97.35,97.47,97.1,97.3,439107.0,97.35,97.47,97.1,97.3,439107.0
2025-03-10 14:10:00,97.32,97.86,97.32,97.56,382638.0,97.32,97.86,97.32,97.56,382638.0
2025-03-10 14:20:00,97.58,97.68,97.09,97.25,292313.0,97.58,97.68,97.09,97.25,292313.0
2025-03-10 14:30:00,97.25,97.57,97.25,97.31,290837.0,97.25,97.57,97.25,97.31,290837.0
2025-03-10 14:40:00,97.3,97.4,97.15,97.19,275534.0,97.3,97.4,97.15,97.19,275534.0
2025-03-10 14:50:00,97.18,97.26,96.61,96.67,622783.0,97.18,97.26,96.61,96.67,622783.0
2025-03-10 15:00:00,96.66,96.87,95.83,95.83,1381435.0,96.66,96.87,95.83,95.83,1381435.0
2025-03-10 15:10:00,95.83,96.82,95.83,96.8,823592.0,95.83,96.82,95.83,96.8,823592.0
2025-03-10 15:20:00,96.79,97.2,96.62,96.63,640722.0,96.79,97.2,96.62,96.63,640722.0
2025-03-10 15:30:00,96.62,97.35,96.6,96.92,801176.0,96.62,97.35,96.6,96.92,801176.0
2025-03-10 15:40:00,96.91,96.93,95.94,96.23,957396.0,96.91,96.93,95.94,96.23,957396.0
2025-03-10 15:50:00,96.23,96.75,96.17,96.67,1647699.0,96.23,96.75,96.17,96.67,1647699.0
2025-03-11 09:30:00,96.82,98.1,96.62,98.04,1619810.0,96.82,98.1,96.62,98.04,1619810.0
2025-03-11 09:40:00,98.01,98.09,97.04,97.91,719675.0,98.01,98.09,97.04,97.91,719675.0
2025-03-11 09:50:00,97.94,97.96,96.91,97.35,633349.0,97.94,97.96,96.91,97.35,633349.0
2025-03-11 10:00:00,97.35,98.16,96.35,97.76,1042891.0,97.35,98.16,96.35,97.76,1042891.0
2025-03-11 10:10:00,97.76,97.84,96.91,97.1,596775.0,97.76,97.84,96.91,97.1,596775.0
2025-03-11 10:20:00,97.06,97.16,95.64,95.67,720453.0,97.06,97.16,95.64,95.67,720453.0
2025-03-11 10:30:00,95.66,96.11,94.8,94.87,959456.0,95.66,96.11,94.8,94.87,959456.0
2025-03-11 10:40:00,94.87,95.79,94.73,95.47,849646.0,94.87,95.79,94.73,95.47,849646.0
2025-03-11 10:50:00,95.48,96.28,95.35,95.87,595700.0,95.48,96.28,95.35,95.87,595700.0
2025-03-11 11:00:00,95.87,96.57,95.71,96.57,663656.0,95.87,96.57,95.71,96.57,663656.0
2025-03-11 11:10:00,96.55,96.86,96.28,96.79,622572.0,96.55,96.86,96.28,96.79,622572.0
2025-03-11 11:20:00,96.77,97.02,96.36,96.73,589158.0,96.77,97.02,96.36,96.73,589158.0
2025-03-11 11:30:00,96.74,97.1,96.56,96.93,388931.0,96.74,97.1,96.56,96.93,388931.0
2025-03-11 11:40:00,96.95,97.21,96.69,96.9,558440.0,96.95,97.21,96.69,96.9,558440.0
2025-03-11 11:50:00,96.96,97.01,96.26,96.33,369964.0,96.96,97.01,96.26,96.33,369964.0
2025-03-11 12:00:00,96.31,96.54,95.96,96.08,422787.0,96.31,96.54,95.96,96.08,422787.0
2025-03-11 12:10:00,96.09,96.39,95.96,96.19,339821.0,96.09,96.39,95.96,96.19,339821.0
2025-03-11 12:20:00,96.22,96.68,96.09,96.64,247303.0,96.22,96.68,96.09,96.64,247303.0
2025-03-11 12:30:00,96.67,96.98,96.51,96.65,386876.0,96.67,96.98,96.51,96.65,386876.0
2025-03-11 12:40:00,96.65,96.83,96.35,96.69,257582.0,96.65,96.83,96.35,96.69,257582.0
2025-03-11 12:50:00,96.69,96.77,96.09,96.24,325085.0,96.69,96.77,96.09,96.24,325085.0
2025-03-11 13:00:00,96.26,96.54,96.09,96.4,330703.0,96.26,96.54,96.09,96.4,330703.0
2025-03-11 13:10:00,96.4,96.61,96.17,96.32,272610.0,96.4,96.61,96.17,96.32,272610.0
2025-03-11 13:20:00,96.31,96.44,96.0,96.13,351576.0,96.31,96.44,96.0,96.13,351576.0
2025-03-11 13:30:00,96.12,96.53,96.01,96.31,405489.0,96.12,96.53,96.01,96.31,405489.0
2025-03-11 13:40:00,96.32,96.98,96.31,96.81,358303.0,96.32,96.98,96.31,96.81,358303.0
2025-03-11 13:50:00,96.78,96.94,96.43,96.74,432993.0,96.78,96.94,96.43,96.74,432993.0
2025-03-11 14:00:00,96.75,97.45,96.7,97.35,517896.0,96.75,97.45,96.7,97.35,517896.0
2025-03-11 14:10:00,97.33,97.65,97.25,97.5,392682.0,97.33,97.65,97.25,97.5,392682.0
2025-03-11 14:20:00,97.48,97.79,97.39,97.66,549825.0,97.48,97.79,97.39,97.66,549825.0
2025-03-11 14:30:00,97.66,97.79,97.32,97.56,431339.0,97.66,97.79,97.32,97.56,431339.0
2025-03-11 14:40:00,97.59,97.94,97.5,97.91,539405.0,97.59,97.94,97.5,97.91,539405.0
2025-03-11 14:50:00,97.91,98.15,97.78,97.87,654568.0,97.91,98.15,97.78,97.87,654568.0
2025-03-11 15:00:00,97.87,97.97,97.29,97.66,529747.0,97.87,97.97,97.29,97.66,529747.0
2025-03-11 15:10:00,97.64,97.66,97.05,97.15,405862.0,97.64,97.66,97.05,97.15,405862.0
2025-03-11 15:20:00,97.16,97.57,96.92,97.14,415641.0,97.16,97.57,96.92,97.14,415641.0
2025-03-11 15:30:00,97.13,97.28,96.93,96.99,458095.0,97.13,97.28,96.93,96.99,458095.0
2025-03-11 15:40:00,96.99,97.21,96.82,97.18,425559.0,96.99,97.21,96.82,97.18,425559.0
2025-03-11 15:50:00,97.18,97.21,96.68,96.69,1728531.0,97.18,97.21,96.68,96.69,1728531.0
2025-03-12 09:30:00,99.06,99.99,98.5,99.81,1783357.0,99.06,99.99,98.5,99.81,1783357.0
2025-03-12 09:40:00,99.81,99.95,99.11,99.43,1072407.0,99.81,99.95,99.11,99.43,1072407.0
2025-03-12 09:50:00,99.45,99.81,98.47,99.12,886202.0,99.45,99.81,98.47,99.12,886202.0
2025-03-12 10:00:00,99.14,99.88,98.81,99.42,835330.0,99.14,99.88,98.81,99.42,835330.0
2025-03-12 10:10:00,99.42,99.62,98.47,98.8,575569.0,99.42,99.62,98.47,98.8,575569.0
2025-03-12 10:20:00,98.79,99.1,98.55,98.79,413900.0,98.79,99.1,98.55,98.79,413900.0
2025-03-12 10:30:00,98.79,98.89,98.19,98.42,464976.0,98.79,98.89,98.19,98.42,464976.0
2025-03-12 10:40:00,98.43,98.87,98.17,98.64,388000.0,98.43,98.87,98.17,98.64,388000.0
2025-03-12 10:50:00,98.64,99.19,98.54,98.59,375532.0,98.64,99.19,98.54,98.59,375532.0
2025-03-12 11:00:00,98.6,98.75,98.22,98.52,307923.0,98.6,98.75,98.22,98.52,307923.0
2025-03-12 11:10:00,98.53,99.37,98.51,99.36,492937.0,98.53,99.37,98.51,99.36,492937.0
2025-03-12 11:20:00,99.35,99.79,99.04,99.49,496752.0,99.35,99.79,99.04,99.49,496752.0
2025-03-12 11:30:00,99.49,99.87,99.18,99.73,491920.0,99.49,99.87,99.18,99.73,491920.0
2025-03-12 11:40:00,99.75,100.02,99.6,99.99,642282.0,99.75,100.02,99.6,99.99,642282.0
2025-03-12 11:50:00,100.0,100.46,99.87,100.42,708513.0,100.0,100.46,99.87,100.42,708513.0
2025-03-12 12:00:00,100.43,100.43,99.94,100.32,381713.0,100.43,100.43,99.94,100.32,381713.0
2025-03-12 12:10:00,100.31,100.67,100.15,100.55,515335.0,100.31,100.67,100.15,100.55,515335.0
2025-03-12 12:20:00,100.56,101.03,100.56,100.82,693591.0,100.56,101.03,100.56,100.82,693591.0
2025-03-12 12:30:00,100.82,101.27,100.75,101.03,540142.0,100.82,101.27,100.75,101.03,540142.0
2025-03-12 12:40:00,101.03,101.13,100.48,101.02,618982.0,101.03,101.13,100.48,101.02,618982.0
2025-03-12 12:50:00,101.02,101.06,100.35,100.37,469611.0,101.02,101.06,100.35,100.37,469611.0
2025-03-12 13:00:00,100.39,100.8,100.18,100.79,327497.0,100.39,100.8,100.18,100.79,327497.0
2025-03-12 13:10:00,100.78,100.86,100.51,100.73,316698.0,100.78,100.86,100.51,100.73,316698.0
2025-03-12 13:20:00,100.75,101.09,100.68,100.98,345995.0,100.75,101.09,100.68,100.98,345995.0
2025-03-12 13:30:00,100.97,101.15,100.67,100.69,353437.0,100.97,101.15,100.67,100.69,353437.0
2025-03-12 13:40:00,100.7,100.93,100.57,100.6,249376.0,100.7,100.93,100.57,100.6,249376.0
2025-03-12 13:50:00,100.61,100.67,99.88,99.95,518472.0,100.61,100.67,99.88,99.95,518472.0
2025-03-12 14:00:00,99.94,100.53,99.9,100.19,337781.0,99.94,100.53,99.9,100.19,337781.0
2025-03-12 14:10:00,100.2,100.74,100.2,100.71,287167.0,100.2,100.74,100.2,100.71,287167.0
2025-03-12 14:20:00,100.73,101.07,100.55,101.06,304038.0,100.73,101.07,100.55,101.06,304038.0
2025-03-12 14:30:00,101.06,101.18,100.91,101.13,360887.0,101.06,101.18,100.91,101.13,360887.0
2025-03-12 14:40:00,101.13,101.69,101.1,101.64,571639.0,101.13,101.69,101.1,101.64,571639.0
2025-03-12 14:50:00,101.63,101.72,101.32,101.66,516679.0,101.63,101.72,101.32,101.66,516679.0
2025-03-12 15:00:00,101.66,101.66,101.26,101.5,391945.0,101.66,101.66,101.26,101.5,391945.0
2025-03-12 15:10:00,101.5,101.59,101.36,101.56,411265.0,101.5,101.59,101.36,101.56,411265.0
2025-03-12 15:20:00,101.55,101.63,101.16,101.27,537839.0,101.55,101.63,101.16,101.27,537839.0
2025-03-12 15:30:00,101.27,101.39,100.87,100.97,577510.0,101.27,101.39,100.87,100.97,577510.0
2025-03-12 15:40:00,100.97,101.07,100.63,100.78,913437.0,100.97,101.07,100.63,100.78,913437.0
2025-03-12 15:50:00,100.8,101.04,100.48,100.84,1983321.0,100.8,101.04,100.48,100.84,1983321.0
2025-03-13 09:30:00,99.61,99.76,98.78,99.45,1881799.0,99.61,99.76,98.78,99.45,1881799.0
2025-03-13 09:40:00,99.47,99.99,99.36,99.82,923390.0,99.47,99.99,99.36,99.82,923390.0
2025-03-13 09:50:00,99.78,100.07,98.25,98.37,989499.0,99.78,100.07,98.25,98.37,989499.0
2025-03-13 10:00:00,98.37,99.23,97.92,99.11,949503.0,98.37,99.23,97.92,99.11,949503.0
2025-03-13 10:10:00,99.12,99.81,98.82,99.74,616534.0,99.12,99.81,98.82,99.74,616534.0
2025-03-13 10:20:00,99.75,99.8,99.06,99.1,492999.0,99.75,99.8,99.06,99.1,492999.0
2025-03-13 10:30:00,99.11,99.44,99.03,99.18,483231.0,99.11,99.44,99.03,99.18,483231.0
2025-03-13 10:40:00,99.18,99.6,98.61,98.75,619886.0,99.18,99.6,98.61,98.75,619886.0
2025-03-13 10:50:00,98.75,99.24,98.6,98.73,478373.0,98.75,99.24,98.6,98.73,478373.0
2025-03-13 11:00:00,98.74,99.11,98.36,98.44,450815.0,98.74,99.11,98.36,98.44,450815.0
2025-03-13 11:10:00,98.46,98.63,98.27,98.5,284089.0,98.46,98.63,98.27,98.5,284089.0
2025-03-13 11:20:00,98.49,98.68,98.34,98.54,376832.0,98.49,98.68,98.34,98.54,376832.0
2025-03-13 11:30:00,98.54,98.8,98.05,98.2,513978.0,98.54,98.8,98.05,98.2,513978.0
2025-03-13 11:40:00,98.21,98.75,98.08,98.45,475741.0,98.21,98.75,98.08,98.45,475741.0
2025-03-13 11:50:00,98.45,98.46,97.92,98.06,437609.0,98.45,98.46,97.92,98.06,437609.0
2025-03-13 12:00:00,98.06,98.62,98.02,98.53,286679.0,98.06,98.62,98.02,98.53,286679.0
2025-03-13 12:10:00,98.51,98.57,98.26,98.36,229558.0,98.51,98.57,98.26,98.36,229558.0
2025-03-13 12:20:00,98.36,98.46,98.23,98.29,186972.0,98.36,98.46,98.23,98.29,186972.0
2025-03-13 12:30:00,98.28,98.95,98.15,98.92,309256.0,98.28,98.95,98.15,98.92,309256.0
2025-03-13 12:40:00,98.94,99.0,97.95,98.13,395634.0,98.94,99.0,97.95,98.13,395634.0
2025-03-13 12:50:00,98.12,98.49,98.0,98.31,244636.0,98.12,98.49,98.0,98.31,244636.0
2025-03-13 13:00:00,98.31,98.4,98.08,98.14,182922.0,98.31,98.4,98.08,98.14,182922.0
2025-03-13 13:10:00,98.14,98.19,97.45,97.49,440676.0,98.14,98.19,97.45,97.49,440676.0
2025-03-13 13:20:00,97.5,97.74,97.36,97.62,363299.0,97.5,97.74,97.36,97.62,363299.0
2025-03-13 13:30:00,97.62,97.65,97.33,97.37,241628.0,97.62,97.65,97.33,97.37,241628.0
2025-03-13 13:40:00,97.37,97.59,97.27,97.34,552144.0,97.37,97.59,97.27,97.34,552144.0
2025-03-13 13:50:00,97.36,97.78,97.33,97.52,331314.0,97.36,97.78,97.33,97.52,331314.0
2025-03-13 14:00:00,97.5,98.22,97.49,98.05,368494.0,97.5,98.22,97.49,98.05,368494.0
2025-03-13 14:10:00,98.04,98.46,98.03,98.3,343195.0,98.04,98.46,98.03,98.3,343195.0
2025-03-13 14:20:00,98.26,98.69,98.22,98.68,359696.0,98.26,98.69,98.22,98.68,359696.0
2025-03-13 14:30:00,98.69,98.84,98.53,98.76,295546.0,98.69,98.84,98.53,98.76,295546.0
2025-03-13 14:40:00,98.76,98.94,98.65,98.76,256675.0,98.76,98.94,98.65,98.76,256675.0
2025-03-13 14:50:00,98.77,98.85,98.38,98.67,332041.0,98.77,98.85,98.38,98.67,332041.0
2025-03-13 15:00:00,98.66,98.93,98.33,98.49,257913.0,98.66,98.93,98.33,98.49,257913.0
2025-03-13 15:10:00,98.46,98.68,98.41,98.58,207813.0,98.46,98.68,98.41,98.58,207813.0
2025-03-13 15:20:00,98.56,98.56,97.95,98.09,410508.0,98.56,98.56,97.95,98.09,410508.0
2025-03-13 15:30:00,98.13,98.19,97.76,97.77,452763.0,98.13,98.19,97.76,97.77,452763.0
2025-03-13 15:40:00,97.78,98.1,97.74,98.0,388030.0,97.78,98.1,97.74,98.0,388030.0
2025-03-13 15:50:00,98.0,98.16,97.75,98.1,1096289.0,98.0,98.16,97.75,98.1,1096289.0
2025-03-14 09:30:00,99.62,100.69,99.58,100.51,1608567.0,99.62,100.69,99.58,100.51,1608567.0
2025-03-14 09:40:00,100.55,100.67,100.06,100.52,697931.0,100.55,100.67,100.06,100.52,697931.0
2025-03-14 09:50:00,100.52,100.81,100.14,100.19,706070.0,100.52,100.81,100.14,100.19,706070.0
2025-03-14 10:00:00,99.98,100.59,99.59,100.17,733495.0,99.98,100.59,99.59,100.17,733495.0
2025-03-14 10:10:00,100.17,100.32,99.77,99.94,382525.0,100.17,100.32,99.77,99.94,382525.0
2025-03-14 10:20:00,99.94,100.35,99.73,100.08,389638.0,99.94,100.35,99.73,100.08,389638.0
2025-03-14 10:30:00,100.08,100.57,99.95,100.54,417638.0,100.08,100.57,99.95,100.54,417638.0
2025-03-14 10:40:00,100.54,100.68,100.23,100.54,339668.0,100.54,100.68,100.23,100.54,339668.0
2025-03-14 10:50:00,100.52,100.62,100.26,100.55,351964.0,100.52,100.62,100.26,100.55,351964.0
2025-03-14 11:00:00,100.53,100.81,100.47,100.5,437386.0,100.53,100.81,100.47,100.5,437386.0
2025-03-14 11:10:00,100.51,100.65,100.22,100.48,315727.0,100.51,100.65,100.22,100.48,315727.0
2025-03-14 11:20:00,100.48,100.59,100.31,100.45,335174.0,100.48,100.59,100.31,100.45,335174.0
2025-03-14 11:30:00,100.45,100.73,100.45,100.58,352856.0,100.45,100.73,100.45,100.58,352856.0
2025-03-14 11:40:00,100.58,100.67,100.37,100.46,281212.0,100.58,100.67,100.37,100.46,281212.0
2025-03-14 11:50:00,100.47,100.55,100.24,100.44,338577.0,100.47,100.55,100.24,100.44,338577.0
2025-03-14 12:00:00,100.44,100.64,100.26,100.27,254538.0,100.44,100.64,100.26,100.27,254538.0
2025-03-14 12:10:00,100.27,100.3,99.92,100.05,368250.0,100.27,100.3,99.92,100.05,368250.0
2025-03-14 12:20:00,100.06,100.37,100.05,100.13,266423.0,100.06,100.37,100.05,100.13,266423.0
2025-03-14 12:30:00,100.13,100.68,100.12,100.48,312566.0,100.13,100.68,100.12,100.48,312566.0
2025-03-14 12:40:00,100.48,100.94,100.48,100.92,434530.0,100.48,100.94,100.48,100.92,434530.0
2025-03-14 12:50:00,100.94,101.22,100.92,101.07,531918.0,100.94,101.22,100.92,101.07,531918.0
2025-03-14 13:00:00,101.07,101.16,100.65,100.68,448727.0,101.07,101.16,100.65,100.68,448727.0
2025-03-14 13:10:00,100.68,100.71,100.48,100.51,274076.0,100.68,100.71,100.48,100.51,274076.0
2025-03-14 13:20:00,100.51,100.57,100.28,100.4,258141.0,100.51,100.57,100.28,100.4,258141.0
2025-03-14 13:30:00,100.39,100.56,100.17,100.32,269855.0,100.39,100.56,100.17,100.32,269855.0
2025-03-14 13:40:00,100.3,100.42,100.26,100.35,196018.0,100.3,100.42,100.26,100.35,196018.0
2025-03-14 13:50:00,100.34,100.55,100.32,100.35,222529.0,100.34,100.55,100.32,100.35,222529.0
2025-03-14 14:00:00,100.34,100.56,100.34,100.44,189700.0,100.34,100.56,100.34,100.44,189700.0
2025-03-14 14:10:00,100.44,100.48,100.09,100.17,296393.0,100.44,100.48,100.09,100.17,296393.0
2025-03-14 14:20:00,100.15,100.29,100.06,100.18,220702.0,100.15,100.29,100.06,100.18,220702.0
2025-03-14 14:30:00,100.2,100.49,100.18,100.49,224406.0,100.2,100.49,100.18,100.49,224406.0
2025-03-14 14:40:00,100.48,100.62,100.37,100.52,230735.0,100.48,100.62,100.37,100.52,230735.0
2025-03-14 14:50:00,100.51,100.59,100.36,100.55,210109.0,100.51,100.59,100.36,100.55,210109.0
2025-03-14 15:00:00,100.55,100.78,100.47,100.69,339432.0,100.55,100.78,100.47,100.69,339432.0
2025-03-14 15:10:00,100.69,100.8,100.54,100.63,311335.0,100.69,100.8,100.54,100.63,311335.0
2025-03-14 15:20:00,100.64,100.69,100.45,100.46,358434.0,100.64,100.69,100.45,100.46,358434.0
2025-03-14 15:30:00,100.48,100.65,100.41,100.42,506069.0,100.48,100.65,100.41,100.42,506069.0
2025-03-14 15:40:00,100.42,100.69,100.37,100.67,500178.0,100.42,100.69,100.37,100.67,500178.0
2025-03-14 15:50:00,100.66,101.11,100.46,100.96,1652397.0,100.66,101.11,100.46,100.96,1652397.0
2025-03-17 09:30:00,102.69,105.41,102.6,104.98,3625510.0,102.69,105.41,102.6,104.98,3625510.0
2025-03-17 09:40:00,105.0,105.35,104.61,104.7,1870711.0,105.0,105.35,104.61,104.7,1870711.0
2025-03-17 09:50:00,104.71,105.56,104.34,105.3,2023240.0,104.71,105.56,104.34,105.3,2023240.0
2025-03-17 10:00:00,105.32,105.92,105.06,105.59,1878376.0,105.32,105.92,105.06,105.59,1878376.0
2025-03-17 10:10:00,105.59,105.7,105.12,105.59,1048164.0,105.59,105.7,105.12,105.59,1048164.0
2025-03-17 10:20:00,105.59,106.15,105.39,105.41,3044465.0,105.59,106.15,105.39,105.41,3044465.0
2025-03-17 10:30:00,105.41,105.43,104.55,105.36,1390065.0,105.41,105.43,104.55,105.36,1390065.0
2025-03-17 10:40:00,105.34,105.85,105.3,105.7,882395.0,105.34,105.85,105.3,105.7,882395.0
2025-03-17 10:50:00,105.73,105.78,105.02,105.13,729606.0,105.73,105.78,105.02,105.13,729606.0
2025-03-17 11:00:00,105.13,105.43,104.59,104.94,732049.0,105.13,105.43,104.59,104.94,732049.0
2025-03-17 11:10:00,104.93,105.05,104.74,105.03,471185.0,104.93,105.05,104.74,105.03,471185.0
2025-03-17 11:20:00,105.04,105.05,104.66,104.76,407112.0,105.04,105.05,104.66,104.76,407112.0
2025-03-17 11:30:00,104.75,104.95,104.58,104.73,422200.0,104.75,104.95,104.58,104.73,422200.0
2025-03-17 11:40:00,104.72,104.82,104.34,104.61,406533.0,104.72,104.82,104.34,104.61,406533.0
2025-03-17 11:50:00,104.61,104.81,104.43,104.56,357763.0,104.61,104.81,104.43,104.56,357763.0
2025-03-17 12:00:00,104.56,104.86,104.31,104.78,357420.0,104.56,104.86,104.31,104.78,357420.0
2025-03-17 12:10:00,104.8,105.03,104.66,104.7,336670.0,104.8,105.03,104.66,104.7,336670.0
2025-03-17 12:20:00,104.7,104.75,104.01,104.08,455586.0,104.7,104.75,104.01,104.08,455586.0
2025-03-17 12:30:00,104.09,104.28,103.91,104.05,514456.0,104.09,104.28,103.91,104.05,514456.0
2025-03-17 12:40:00,104.08,104.29,103.93,104.23,324556.0,104.08,104.29,103.93,104.23,324556.0
2025-03-17 12:50:00,104.24,104.44,104.06,104.1,294543.0,104.24,104.44,104.06,104.1,294543.0
2025-03-17 13:00:00,104.08,104.45,103.96,104.45,360398.0,104.08,104.45,103.96,104.45,360398.0
2025-03-17 13:10:00,104.44,104.64,104.41,104.6,321199.0,104.44,104.64,104.41,104.6,321199.0
2025-03-17 13:20:00,104.59,104.92,104.49,104.7,386618.0,104.59,104.92,104.49,104.7,386618.0
2025-03-17 13:30:00,104.7,105.07,104.64,105.01,391588.0,104.7,105.07,104.64,105.01,391588.0
2025-03-17 13:40:00,105.02,105.1,104.82,104.96,289030.0,105.02,105.1,104.82,104.96,289030.0
2025-03-17 13:50:00,104.96,104.99,104.81,104.83,248429.0,104.96,104.99,104.81,104.83,248429.0
2025-03-17 14:00:00,104.82,105.16,104.63,105.09,491461.0,104.82,105.16,104.63,105.09,491461.0
2025-03-17 14:10:00,105.07,105.54,104.99,105.52,385836.0,105.07,105.54,104.99,105.52,385836.0
2025-03-17 14:20:00,105.53,105.59,105.37,105.58,331744.0,105.53,105.59,105.37,105.58,331744.0
2025-03-17 14:30:00,105.58,105.82,105.49,105.8,404414.0,105.58,105.82,105.49,105.8,404414.0
2025-03-17 14:40:00,105.8,106.15,105.7,106.06,673932.0,105.8,106.15,105.7,106.06,673932.0
2025-03-17 14:50:00,106.06,106.1,105.81,105.82,569196.0,106.06,106.1,105.81,105.82,569196.0
2025-03-17 15:00:00,105.83,105.89,105.6,105.66,419964.0,105.83,105.89,105.6,105.66,419964.0
2025-03-17 15:10:00,105.67,105.75,105.55,105.67,513886.0,105.67,105.75,105.55,105.67,513886.0
2025-03-17 15:20:00,105.68,105.95,105.63,105.87,575944.0,105.68,105.95,105.63,105.87,575944.0
2025-03-17 15:30:00,105.87,105.89,105.51,105.59,520998.0,105.87,105.89,105.51,105.59,520998.0
2025-03-17 15:40:00,105.59,105.65,105.26,105.45,720332.0,105.59,105.65,105.26,105.45,720332.0
2025-03-17 15:50:00,105.44,105.44,104.5,104.59,2034120.0,105.44,105.44,104.5,104.59,2034120.0
2025-03-18 09:30:00,103.81,104.2,103.08,103.58,1846278.0,103.81,104.2,103.08,103.58,1846278.0
2025-03-18 09:40:00,103.59,103.97,103.25,103.64,1041301.0,103.59,103.97,103.25,103.64,1041301.0
2025-03-18 09:50:00,103.65,103.8,103.26,103.48,947807.0,103.65,103.8,103.26,103.48,947807.0
2025-03-18 10:00:00,103.5,103.82,103.19,103.78,784355.0,103.5,103.82,103.19,103.78,784355.0
2025-03-18 10:10:00,103.76,103.82,103.04,103.33,674062.0,103.76,103.82,103.04,103.33,674062.0
2025-03-18 10:20:00,103.31,104.1,103.31,103.94,789709.0,103.31,104.1,103.31,103.94,789709.0
2025-03-18 10:30:00,103.94,104.04,103.51,103.79,597945.0,103.94,104.04,103.51,103.79,597945.0
2025-03-18 10:40:00,103.8,103.94,103.22,103.25,469214.0,103.8,103.94,103.22,103.25,469214.0
2025-03-18 10:50:00,103.27,103.74,103.23,103.48,428484.0,103.27,103.74,103.23,103.48,428484.0
2025-03-18 11:00:00,103.5,103.54,102.97,103.18,678909.0,103.5,103.54,102.97,103.18,678909.0
2025-03-18 11:10:00,103.19,103.61,103.11,103.61,455985.0,103.19,103.61,103.11,103.61,455985.0
2025-03-18 11:20:00,103.61,103.64,103.23,103.43,336453.0,103.61,103.64,103.23,103.43,336453.0
2025-03-18 11:30:00,103.43,103.48,103.27,103.43,264618.0,103.43,103.48,103.27,103.43,264618.0
2025-03-18 11:40:00,103.43,103.44,103.16,103.22,283987.0,103.43,103.44,103.16,103.22,283987.0
2025-03-18 11:50:00,103.22,103.56,103.11,103.48,480319.0,103.22,103.56,103.11,103.48,480319.0
2025-03-18 12:00:00,103.48,103.92,103.38,103.85,462337.0,103.48,103.92,103.38,103.85,462337.0
2025-03-18 12:10:00,103.83,104.2,103.82,103.85,469015.0,103.83,104.2,103.82,103.85,469015.0
2025-03-18 12:20:00,103.86,104.1,103.81,103.99,294212.0,103.86,104.1,103.81,103.99,294212.0
2025-03-18 12:30:00,103.98,104.35,103.86,104.33,424667.0,103.98,104.35,103.86,104.33,424667.0
2025-03-18 12:40:00,104.32,104.37,103.83,103.9,310352.0,104.32,104.37,103.83,103.9,310352.0
2025-03-18 12:50:00,103.89,104.42,103.64,104.26,316868.0,103.89,104.42,103.64,104.26,316868.0
2025-03-18 13:00:00,104.24,104.55,104.14,104.33,315512.0,104.24,104.55,104.14,104.33,315512.0
2025-03-18 13:10:00,104.33,104.49,103.59,103.89,364113.0,104.33,104.49,103.59,103.89,364113.0
2025-03-18 13:20:00,103.9,104.18,103.71,103.82,268137.0,103.9,104.18,103.71,103.82,268137.0
2025-03-18 13:30:00,103.83,104.12,103.61,104.04,212975.0,103.83,104.12,103.61,104.04,212975.0
2025-03-18 13:40:00,104.04,104.07,103.83,103.94,136571.0,104.04,104.07,103.83,103.94,136571.0
2025-03-18 13:50:00,103.93,104.13,103.73,103.87,197382.0,103.93,104.13,103.73,103.87,197382.0
2025-03-18 14:00:00,103.89,103.9,103.46,103.62,268243.0,103.89,103.9,103.46,103.62,268243.0
2025-03-18 14:10:00,103.6,103.6,103.2,103.53,264368.0,103.6,103.6,103.2,103.53,264368.0
2025-03-18 14:20:00,103.52,103.87,103.44,103.6,348591.0,103.52,103.87,103.44,103.6,348591.0
2025-03-18 14:30:00,103.6,103.83,103.56,103.77,218369.0,103.6,103.83,103.56,103.77,218369.0
2025-03-18 14:40:00,103.77,104.08,103.61,104.0,204946.0,103.77,104.08,103.61,104.0,204946.0
2025-03-18 14:50:00,104.0,104.18,103.83,103.95,281435.0,104.0,104.18,103.83,103.95,281435.0
2025-03-18 15:00:00,103.95,104.01,103.71,103.75,232778.0,103.95,104.01,103.71,103.75,232778.0
2025-03-18 15:10:00,103.74,103.86,103.56,103.83,259687.0,103.74,103.86,103.56,103.83,259687.0
2025-03-18 15:20:00,103.83,103.92,103.45,103.54,352809.0,103.83,103.92,103.45,103.54,352809.0
2025-03-18 15:30:00,103.53,103.74,103.43,103.48,329652.0,103.53,103.74,103.43,103.48,329652.0
2025-03-18 15:40:00,103.49,103.73,103.41,103.45,432142.0,103.49,103.73,103.41,103.45,432142.0
2025-03-18 15:50:00,103.44,103.96,103.35,103.53,1440843.0,103.44,103.96,103.35,103.53,1440843.0
2025-03-19 09:30:00,104.35,104.65,102.43,102.47,1397366.0,104.35,104.65,102.43,102.47,1397366.0
2025-03-19 09:40:00,102.48,102.87,101.96,102.69,1051209.0,102.48,102.87,101.96,102.69,1051209.0
2025-03-19 09:50:00,102.69,103.2,102.68,102.95,753106.0,102.69,103.2,102.68,102.95,753106.0
2025-03-19 10:00:00,102.97,103.65,102.92,103.55,726132.0,102.97,103.65,102.92,103.55,726132.0
2025-03-19 10:10:00,103.56,103.74,103.37,103.65,611746.0,103.56,103.74,103.37,103.65,611746.0
2025-03-19 10:20:00,103.66,103.99,103.58,103.86,633586.0,103.66,103.99,103.58,103.86,633586.0
2025-03-19 10:30:00,103.84,104.12,103.76,104.06,457748.0,103.84,104.12,103.76,104.06,457748.0
2025-03-19 10:40:00,104.07,104.15,103.68,104.14,395002.0,104.07,104.15,103.68,104.14,395002.0
2025-03-19 10:50:00,104.14,104.24,103.98,104.04,375993.0,104.14,104.24,103.98,104.04,375993.0
2025-03-19 11:00:00,104.04,104.44,103.96,104.4,509010.0,104.04,104.44,103.96,104.4,509010.0
2025-03-19 11:10:00,104.41,104.55,104.09,104.16,425124.0,104.41,104.55,104.09,104.16,425124.0
2025-03-19 11:20:00,104.16,104.61,104.09,104.49,345991.0,104.16,104.61,104.09,104.49,345991.0
2025-03-19 11:30:00,104.5,104.83,104.42,104.58,492049.0,104.5,104.83,104.42,104.58,492049.0
2025-03-19 11:40:00,104.59,104.89,104.51,104.65,369154.0,104.59,104.89,104.51,104.65,369154.0
2025-03-19 11:50:00,104.66,104.95,104.57,104.93,315929.0,104.66,104.95,104.57,104.93,315929.0
2025-03-19 12:00:00,104.9,105.12,104.89,104.92,476969.0,104.9,105.12,104.89,104.92,476969.0
2025-03-19 12:10:00,104.9,104.99,104.7,104.84,436465.0,104.9,104.99,104.7,104.84,436465.0
2025-03-19 12:20:00,104.82,104.99,104.72,104.99,300714.0,104.82,104.99,104.72,104.99,300714.0
2025-03-19 12:30:00,104.98,105.04,104.77,104.88,263610.0,104.98,105.04,104.77,104.88,263610.0
2025-03-19 12:40:00,104.83,105.03,104.77,104.94,255669.0,104.83,105.03,104.77,104.94,255669.0
2025-03-19 12:50:00,104.96,105.63,104.95,105.6,665439.0,104.96,105.63,104.95,105.6,665439.0
2025-03-19 13:00:00,105.59,105.6,105.08,105.12,471255.0,105.59,105.6,105.08,105.12,471255.0
2025-03-19 13:10:00,105.13,105.33,105.0,105.15,300023.0,105.13,105.33,105.0,105.15,300023.0
2025-03-19 13:20:00,105.14,105.26,105.05,105.07,226967.0,105.14,105.26,105.05,105.07,226967.0
2025-03-19 13:30:00,105.08,105.52,104.97,105.51,367444.0,105.08,105.52,104.97,105.51,367444.0
2025-03-19 13:40:00,105.52,105.65,105.12,105.19,370208.0,105.52,105.65,105.12,105.19,370208.0
2025-03-19 13:50:00,105.19,105.37,105.15,105.29,207712.0,105.19,105.37,105.15,105.29,207712.0
2025-03-19 14:00:00,105.25,105.99,105.05,105.61,549678.0,105.25,105.99,105.05,105.61,549678.0
2025-03-19 14:10:00,105.63,106.02,105.6,105.84,494319.0,105.63,106.02,105.6,105.84,494319.0
2025-03-19 14:20:00,105.83,105.91,105.6,105.64,363502.0,105.83,105.91,105.6,105.64,363502.0
2025-03-19 14:30:00,105.62,106.31,105.61,106.06,623673.0,105.62,106.31,105.61,106.06,623673.0
2025-03-19 14:40:00,106.07,106.64,105.92,106.36,723110.0,106.07,106.64,105.92,106.36,723110.0
2025-03-19 14:50:00,106.36,107.14,106.35,107.14,765959.0,106.36,107.14,106.35,107.14,765959.0
2025-03-19 15:00:00,107.13,107.85,107.11,107.77,1069252.0,107.13,107.85,107.11,107.77,1069252.0
2025-03-19 15:10:00,107.76,107.9,107.06,107.08,988070.0,107.76,107.9,107.06,107.08,988070.0
2025-03-19 15:20:00,107.08,107.1,106.11,106.22,858346.0,107.08,107.1,106.11,106.22,858346.0
2025-03-19 15:30:00,106.23,106.65,106.14,106.59,752498.0,106.23,106.65,106.14,106.59,752498.0
2025-03-19 15:40:00,106.59,107.04,106.56,106.84,778824.0,106.59,107.04,106.56,106.84,778824.0
2025-03-19 15:50:00,106.84,106.84,106.13,106.24,1716348.0,106.84,106.84,106.13,106.24,1716348.0
2025-03-20 09:30:00,105.16,107.2,105.12,107.03,1651780.0,105.16,107.2,105.12,107.03,1651780.0
2025-03-20 09:40:00,107.03,107.18,106.33,107.18,909690.0,107.03,107.18,106.33,107.18,909690.0
2025-03-20 09:50:00,107.18,107.36,106.33,106.45,875133.0,107.18,107.36,106.33,106.45,875133.0
2025-03-20 10:00:00,106.45,107.12,106.35,106.97,638348.0,106.45,107.12,106.35,106.97,638348.0
2025-03-20 10:10:00,107.0,107.09,106.68,107.01,456145.0,107.0,107.09,106.68,107.01,456145.0
2025-03-20 10:20:00,107.0,107.4,106.86,106.95,720290.0,107.0,107.4,106.86,106.95,720290.0
2025-03-20 10:30:00,106.95,107.48,106.72,107.31,715578.0,106.95,107.48,106.72,107.31,715578.0
2025-03-20 10:40:00,107.3,108.26,107.19,108.13,1128750.0,107.3,108.26,107.19,108.13,1128750.0
2025-03-20 10:50:00,108.12,108.13,107.5,107.57,684133.0,108.12,108.13,107.5,107.57,684133.0
2025-03-20 11:00:00,107.56,107.63,107.24,107.52,521184.0,107.56,107.63,107.24,107.52,521184.0
2025-03-20 11:10:00,107.5,107.94,107.41,107.83,617991.0,107.5,107.94,107.41,107.83,617991.0
2025-03-20 11:20:00,107.83,107.94,107.62,107.77,401986.0,107.83,107.94,107.62,107.77,401986.0
2025-03-20 11:30:00,107.78,107.81,107.24,107.46,599948.0,107.78,107.81,107.24,107.46,599948.0
2025-03-20 11:40:00,107.46,107.66,107.37,107.56,315051.0,107.46,107.66,107.37,107.56,315051.0
2025-03-20 11:50:00,107.56,107.87,107.46,107.53,555080.0,107.56,107.87,107.46,107.53,555080.0
2025-03-20 12:00:00,107.53,107.82,107.16,107.21,543346.0,107.53,107.82,107.16,107.21,543346.0
2025-03-20 12:10:00,107.22,107.26,106.93,107.14,396537.0,107.22,107.26,106.93,107.14,396537.0
2025-03-20 12:20:00,107.14,107.16,106.49,106.59,436634.0,107.14,107.16,106.49,106.59,436634.0
2025-03-20 12:30:00,106.59,106.89,106.49,106.85,368473.0,106.59,106.89,106.49,106.85,368473.0
2025-03-20 12:40:00,106.87,106.87,106.42,106.47,379113.0,106.87,106.87,106.42,106.47,379113.0
2025-03-20 12:50:00,106.47,106.78,106.46,106.57,195056.0,106.47,106.78,106.46,106.57,195056.0
2025-03-20 13:00:00,106.55,107.08,106.53,107.07,294830.0,106.55,107.08,106.53,107.07,294830.0
2025-03-20 13:10:00,107.06,107.14,106.87,107.02,221765.0,107.06,107.14,106.87,107.02,221765.0
2025-03-20 13:20:00,107.01,107.08,106.51,106.52,262803.0,107.01,107.08,106.51,106.52,262803.0
2025-03-20 13:30:00,106.54,106.88,106.51,106.84,222449.0,106.54,106.88,106.51,106.84,222449.0
2025-03-20 13:40:00,106.85,107.03,106.68,106.84,189031.0,106.85,107.03,106.68,106.84,189031.0
2025-03-20 13:50:00,106.83,106.99,106.76,106.98,228553.0,106.83,106.99,106.76,106.98,228553.0
2025-03-20 14:00:00,106.98,107.21,106.94,107.04,426389.0,106.98,107.21,106.94,107.04,426389.0
2025-03-20 14:10:00,107.04,107.18,106.86,106.86,210316.0,107.04,107.18,106.86,106.86,210316.0
2025-03-20 14:20:00,106.86,106.9,106.6,106.6,222559.0,106.86,106.9,106.6,106.6,222559.0
2025-03-20 14:30:00,106.62,106.88,106.52,106.84,235517.0,106.62,106.88,106.52,106.84,235517.0
2025-03-20 14:40:00,106.84,106.84,106.6,106.77,158136.0,106.84,106.84,106.6,106.77,158136.0
2025-03-20 14:50:00,106.76,106.96,106.47,106.52,220676.0,106.76,106.96,106.47,106.52,220676.0
2025-03-20 15:00:00,106.52,106.8,106.49,106.71,206576.0,106.52,106.8,106.49,106.71,206576.0
2025-03-20 15:10:00,106.7,107.09,106.68,106.92,307563.0,106.7,107.09,106.68,106.92,307563.0
2025-03-20 15:20:00,106.92,107.13,106.63,106.66,274916.0,106.92,107.13,106.63,106.66,274916.0
2025-03-20 15:30:00,106.67,107.11,106.67,106.95,296611.0,106.67,107.11,106.67,106.95,296611.0
2025-03-20 15:40:00,106.95,107.5,106.94,107.47,452354.0,106.95,107.5,106.94,107.47,452354.0
2025-03-20 15:50:00,107.47,107.47,107.09,107.13,933228.0,107.47,107.47,107.09,107.13,933228.0
2025-03-21 09:30:00,105.39,105.47,104.33,104.87,3074680.0,105.39,105.47,104.33,104.87,3074680.0
2025-03-21 09:40:00,104.87,105.43,104.78,105.0,784306.0,104.87,105.43,104.78,105.0,784306.0
2025-03-21 09:50:00,104.97,105.31,104.74,104.98,691846.0,104.97,105.31,104.74,104.98,691846.0
2025-03-21 10:00:00,105.0,105.12,104.7,104.85,593494.0,105.0,105.12,104.7,104.85,593494.0
2025-03-21 10:10:00,104.85,105.46,104.62,105.45,639903.0,104.85,105.46,104.62,105.45,639903.0
2025-03-21 10:20:00,105.45,105.62,105.18,105.5,437189.0,105.45,105.62,105.18,105.5,437189.0
2025-03-21 10:30:00,105.5,105.65,105.16,105.18,354617.0,105.5,105.65,105.16,105.18,354617.0
2025-03-21 10:40:00,105.18,105.6,105.06,105.38,296697.0,105.18,105.6,105.06,105.38,296697.0
2025-03-21 10:50:00,105.38,105.87,105.22,105.84,377540.0,105.38,105.87,105.22,105.84,377540.0
2025-03-21 11:00:00,105.86,106.07,105.79,105.94,413786.0,105.86,106.07,105.79,105.94,413786.0
2025-03-21 11:10:00,105.93,105.96,105.19,105.23,531452.0,105.93,105.96,105.19,105.23,531452.0
2025-03-21 11:20:00,105.24,105.26,104.96,105.0,355918.0,105.24,105.26,104.96,105.0,355918.0
2025-03-21 11:30:00,104.98,105.25,104.96,105.13,198082.0,104.98,105.25,104.96,105.13,198082.0
2025-03-21 11:40:00,105.13,105.21,104.98,105.15,283750.0,105.13,105.21,104.98,105.15,283750.0
2025-03-21 11:50:00,105.15,105.54,105.02,105.36,390690.0,105.15,105.54,105.02,105.36,390690.0
2025-03-21 12:00:00,105.36,105.69,105.08,105.66,409945.0,105.36,105.69,105.08,105.66,409945.0
2025-03-21 12:10:00,105.65,106.33,105.6,106.29,403375.0,105.65,106.33,105.6,106.29,403375.0
2025-03-21 12:20:00,106.29,106.63,106.26,106.36,505286.0,106.29,106.63,106.26,106.36,505286.0
2025-03-21 12:30:00,106.36,106.56,106.28,106.53,314398.0,106.36,106.56,106.28,106.53,314398.0
2025-03-21 12:40:00,106.52,106.67,106.42,106.59,250751.0,106.52,106.67,106.42,106.59,250751.0
2025-03-21 12:50:00,106.59,106.97,106.47,106.97,271776.0,106.59,106.97,106.47,106.97,271776.0
2025-03-21 13:00:00,106.96,106.99,106.78,106.95,206159.0,106.96,106.99,106.78,106.95,206159.0
2025-03-21 13:10:00,106.95,106.97,106.66,106.68,244545.0,106.95,106.97,106.66,106.68,244545.0
2025-03-21 13:20:00,106.68,106.9,106.56,106.6,200557.0,106.68,106.9,106.56,106.6,200557.0
2025-03-21 13:30:00,106.6,106.62,106.41,106.61,222734.0,106.6,106.62,106.41,106.61,222734.0
2025-03-21 13:40:00,106.6,106.94,106.58,106.94,198265.0,106.6,106.94,106.58,106.94,198265.0
2025-03-21 13:50:00,106.93,107.07,106.8,106.87,212350.0,106.93,107.07,106.8,106.87,212350.0
2025-03-21 14:00:00,106.87,107.07,106.82,106.88,264799.0,106.87,107.07,106.82,106.88,264799.0
2025-03-21 14:10:00,106.87,107.11,106.83,107.09,287034.0,106.87,107.11,106.83,107.09,287034.0
2025-03-21 14:20:00,107.09,107.1,106.83,106.87,230033.0,107.09,107.1,106.83,106.87,230033.0
2025-03-21 14:30:00,106.85,107.19,106.81,107.12,199902.0,106.85,107.19,106.81,107.12,199902.0
2025-03-21 14:40:00,107.13,107.25,107.03,107.07,281851.0,107.13,107.25,107.03,107.07,281851.0
2025-03-21 14:50:00,107.07,107.19,106.98,107.09,186451.0,107.07,107.19,106.98,107.09,186451.0
2025-03-21 15:00:00,107.09,107.12,106.8,106.81,254736.0,107.09,107.12,106.8,106.81,254736.0
2025-03-21 15:10:00,106.8,106.92,106.65,106.9,317728.0,106.8,106.92,106.65,106.9,317728.0
2025-03-21 15:20:00,106.89,106.96,106.74,106.84,257372.0,106.89,106.96,106.74,106.84,257372.0
2025-03-21 15:30:00,106.82,106.89,106.7,106.84,332563.0,106.82,106.89,106.7,106.84,332563.0
2025-03-21 15:40:00,106.84,106.87,106.63,106.73,374643.0,106.84,106.87,106.63,106.73,374643.0
2025-03-21 15:50:00,106.74,107.16,106.12,106.43,1899294.0,106.74,107.16,106.12,106.43,1899294.0
2025-03-24 09:30:00,109.73,110.22,109.4,110.1,2225914.0,109.73,110.22,109.4,110.1,2225914.0
2025-03-24 09:40:00,110.08,110.32,109.76,110.2,1191603.0,110.08,110.32,109.76,110.2,1191603.0
2025-03-24 09:50:00,110.21,110.25,109.72,109.79,979734.0,110.21,110.25,109.72,109.79,979734.0
2025-03-24 10:00:00,109.8,111.18,109.69,111.04,1826810.0,109.8,111.18,109.69,111.04,1826810.0
2025-03-24 10:10:00,111.05,112.05,111.03,112.03,1910587.0,111.05,112.05,111.03,112.03,1910587.0
2025-03-24 10:20:00,112.03,112.18,111.65,112.03,1295669.0,112.03,112.18,111.65,112.03,1295669.0
2025-03-24 10:30:00,112.03,112.74,111.83,112.28,1612346.0,112.03,112.74,111.83,112.28,1612346.0
2025-03-24 10:40:00,112.29,112.67,112.05,112.63,1024476.0,112.29,112.67,112.05,112.63,1024476.0
2025-03-24 10:50:00,112.63,112.69,112.26,112.34,737781.0,112.63,112.69,112.26,112.34,737781.0
2025-03-24 11:00:00,112.34,112.97,112.19,112.95,1134562.0,112.34,112.97,112.19,112.95,1134562.0
2025-03-24 11:10:00,112.95,113.22,112.85,113.15,1169903.0,112.95,113.22,112.85,113.15,1169903.0
2025-03-24 11:20:00,113.17,113.5,113.08,113.14,1044669.0,113.17,113.5,113.08,113.14,1044669.0
2025-03-24 11:30:00,113.13,113.3,112.85,112.9,774679.0,113.13,113.3,112.85,112.9,774679.0
2025-03-24 11:40:00,112.89,112.98,112.79,112.85,590808.0,112.89,112.98,112.79,112.85,590808.0
2025-03-24 11:50:00,112.86,113.23,112.71,113.13,709074.0,112.86,113.23,112.71,113.13,709074.0
2025-03-24 12:00:00,113.12,113.81,113.09,113.78,772969.0,113.12,113.81,113.09,113.78,772969.0
2025-03-24 12:10:00,113.78,113.99,113.59,113.91,1034835.0,113.78,113.99,113.59,113.91,1034835.0
2025-03-24 12:20:00,113.92,114.25,113.64,113.65,1115872.0,113.92,114.25,113.64,113.65,1115872.0
2025-03-24 12:30:00,113.65,113.97,113.56,113.84,680027.0,113.65,113.97,113.56,113.84,680027.0
2025-03-24 12:40:00,113.85,114.09,113.58,113.89,700915.0,113.85,114.09,113.58,113.89,700915.0
2025-03-24 12:50:00,113.89,114.06,113.8,113.89,521918.0,113.89,114.06,113.8,113.89,521918.0
2025-03-24 13:00:00,113.9,114.16,113.72,113.73,683522.0,113.9,114.16,113.72,113.73,683522.0
2025-03-24 13:10:00,113.73,113.87,113.34,113.43,767747.0,113.73,113.87,113.34,113.43,767747.0
2025-03-24 13:20:00,113.43,113.54,113.31,113.44,493168.0,113.43,113.54,113.31,113.44,493168.0
2025-03-24 13:30:00,113.43,113.95,113.4,113.9,686501.0,113.43,113.95,113.4,113.9,686501.0
2025-03-24 13:40:00,113.91,114.2,113.84,114.19,627722.0,113.91,114.2,113.84,114.19,627722.0
2025-03-24 13:50:00,114.19,114.32,113.96,114.11,626492.0,114.19,114.32,113.96,114.11,626492.0
2025-03-24 14:00:00,114.12,114.35,114.04,114.28,532129.0,114.12,114.35,114.04,114.28,532129.0
2025-03-24 14:10:00,114.28,114.33,114.01,114.22,427492.0,114.28,114.33,114.01,114.22,427492.0
2025-03-24 14:20:00,114.23,114.47,114.21,114.33,600263.0,114.23,114.47,114.21,114.33,600263.0
2025-03-24 14:30:00,114.33,114.7,114.09,114.62,805030.0,114.33,114.7,114.09,114.62,805030.0
2025-03-24 14:40:00,114.62,114.8,114.47,114.63,1013759.0,114.62,114.8,114.47,114.63,1013759.0
2025-03-24 14:50:00,114.61,114.74,114.44,114.59,580239.0,114.61,114.74,114.44,114.59,580239.0
2025-03-24 15:00:00,114.59,114.79,114.46,114.66,610816.0,114.59,114.79,114.46,114.66,610816.0
2025-03-24 15:10:00,114.66,114.82,114.63,114.81,569274.0,114.66,114.82,114.63,114.81,569274.0
2025-03-24 15:20:00,114.81,114.85,114.34,114.44,712145.0,114.81,114.85,114.34,114.44,712145.0
2025-03-24 15:30:00,114.44,114.5,114.16,114.26,747414.0,114.44,114.5,114.16,114.26,747414.0
2025-03-24 15:40:00,114.25,114.66,114.22,114.53,896548.0,114.25,114.66,114.22,114.53,896548.0
2025-03-24 15:50:00,114.52,114.52,113.67,113.85,2964882.0,114.52,114.52,113.67,113.85,2964882.0
2025-03-25 09:30:00,113.27,114.77,113.03,113.92,2192211.0,113.27,114.77,113.03,113.92,2192211.0
2025-03-25 09:40:00,113.94,114.08,113.2,113.56,1281712.0,113.94,114.08,113.2,113.56,1281712.0
2025-03-25 09:50:00,113.56,113.85,113.39,113.47,685679.0,113.56,113.85,113.39,113.47,685679.0
2025-03-25 10:00:00,113.5,113.71,113.03,113.68,833567.0,113.5,113.71,113.03,113.68,833567.0
2025-03-25 10:10:00,113.66,113.66,113.2,113.33,600510.0,113.66,113.66,113.2,113.33,600510.0
2025-03-25 10:20:00,113.34,113.4,113.05,113.34,497016.0,113.34,113.4,113.05,113.34,497016.0
2025-03-25 10:30:00,113.35,113.38,112.71,113.01,716923.0,113.35,113.38,112.71,113.01,716923.0
2025-03-25 10:40:00,113.01,113.55,113.0,113.44,681403.0,113.01,113.55,113.0,113.44,681403.0
2025-03-25 10:50:00,113.45,113.69,112.75,113.12,660396.0,113.45,113.69,112.75,113.12,660396.0
2025-03-25 11:00:00,113.13,113.26,113.06,113.08,326003.0,113.13,113.26,113.06,113.08,326003.0
2025-03-25 11:10:00,113.08,113.08,112.83,113.01,331664.0,113.08,113.08,112.83,113.01,331664.0
2025-03-25 11:20:00,112.99,113.06,112.79,112.87,302572.0,112.99,113.06,112.79,112.87,302572.0
2025-03-25 11:30:00,112.87,113.32,112.84,113.21,417802.0,112.87,113.32,112.84,113.21,417802.0
2025-03-25 11:40:00,113.2,113.48,113.04,113.48,338346.0,113.2,113.48,113.04,113.48,338346.0
2025-03-25 11:50:00,113.48,113.83,113.34,113.51,697660.0,113.48,113.83,113.34,113.51,697660.0
2025-03-25 12:00:00,113.52,113.71,113.45,113.59,311706.0,113.52,113.71,113.45,113.59,311706.0
2025-03-25 12:10:00,113.58,113.66,113.32,113.38,265785.0,113.58,113.66,113.32,113.38,265785.0
2025-03-25 12:20:00,113.38,113.63,113.27,113.34,264247.0,113.38,113.63,113.27,113.34,264247.0
2025-03-25 12:30:00,113.35,113.37,113.08,113.12,318819.0,113.35,113.37,113.08,113.12,318819.0
2025-03-25 12:40:00,113.11,113.24,113.01,113.18,275177.0,113.11,113.24,113.01,113.18,275177.0
2025-03-25 12:50:00,113.18,113.38,113.16,113.28,209224.0,113.18,113.38,113.16,113.28,209224.0
2025-03-25 13:00:00,113.29,113.47,113.26,113.43,210351.0,113.29,113.47,113.26,113.43,210351.0
2025-03-25 13:10:00,113.44,113.45,113.01,113.02,311472.0,113.44,113.45,113.01,113.02,311472.0
2025-03-25 13:20:00,113.02,113.03,112.75,112.81,382181.0,113.02,113.03,112.75,112.81,382181.0
2025-03-25 13:30:00,112.81,113.1,112.8,112.94,221583.0,112.81,113.1,112.8,112.94,221583.0
2025-03-25 13:40:00,112.94,113.11,112.91,113.04,215288.0,112.94,113.11,112.91,113.04,215288.0
2025-03-25 13:50:00,113.04,113.08,112.91,113.0,193684.0,113.04,113.08,112.91,113.0,193684.0
2025-03-25 14:00:00,112.98,113.08,112.91,113.01,195226.0,112.98,113.08,112.91,113.01,195226.0
2025-03-25 14:10:00,113.0,113.09,112.94,113.07,158182.0,113.0,113.09,112.94,113.07,158182.0
2025-03-25 14:20:00,113.07,113.11,112.91,112.93,264645.0,113.07,113.11,112.91,112.93,264645.0
2025-03-25 14:30:00,112.94,113.08,112.89,113.05,132977.0,112.94,113.08,112.89,113.05,132977.0
2025-03-25 14:40:00,113.05,113.11,112.99,113.02,147859.0,113.05,113.11,112.99,113.02,147859.0
2025-03-25 14:50:00,113.03,113.39,113.01,113.32,275754.0,113.03,113.39,113.01,113.32,275754.0
2025-03-25 15:00:00,113.33,113.6,113.31,113.59,261544.0,113.33,113.6,113.31,113.59,261544.0
2025-03-25 15:10:00,113.59,113.68,113.41,113.59,275958.0,113.59,113.68,113.41,113.59,275958.0
2025-03-25 15:20:00,113.58,113.77,113.48,113.75,363986.0,113.58,113.77,113.48,113.75,363986.0
2025-03-25 15:30:00,113.75,114.4,113.72,114.13,841323.0,113.75,114.4,113.72,114.13,841323.0
2025-03-25 15:40:00,114.14,114.55,114.09,114.46,595498.0,114.14,114.55,114.09,114.46,595498.0
2025-03-25 15:50:00,114.44,114.95,114.24,114.82,2480349.0,114.44,114.95,114.24,114.82,2480349.0
2025-03-26 09:30:00,114.11,115.9,113.98,115.2,2325529.0,114.11,115.9,113.98,115.2,2325529.0
2025-03-26 09:40:00,115.21,115.37,112.82,112.97,1915154.0,115.21,115.37,112.82,112.97,1915154.0
2025-03-26 09:50:00,112.97,113.18,111.59,112.05,2128550.0,112.97,113.18,111.59,112.05,2128550.0
2025-03-26 10:00:00,112.05,112.62,111.94,112.07,1293931.0,112.05,112.62,111.94,112.07,1293931.0
2025-03-26 10:10:00,112.06,112.38,111.8,111.83,921496.0,112.06,112.38,111.8,111.83,921496.0
2025-03-26 10:20:00,111.83,111.86,111.17,111.43,1277510.0,111.83,111.86,111.17,111.43,1277510.0
2025-03-26 10:30:00,111.44,111.73,111.28,111.46,752787.0,111.44,111.73,111.28,111.46,752787.0
2025-03-26 10:40:00,111.45,111.47,110.9,111.03,750079.0,111.45,111.47,110.9,111.03,750079.0
2025-03-26 10:50:00,111.03,111.53,111.02,111.21,514859.0,111.03,111.53,111.02,111.21,514859.0
2025-03-26 11:00:00,111.21,111.45,111.06,111.1,436521.0,111.21,111.45,111.06,111.1,436521.0
2025-03-26 11:10:00,111.1,111.23,110.89,111.2,578826.0,111.1,111.23,110.89,111.2,578826.0
2025-03-26 11:20:00,111.2,111.25,110.48,110.65,840877.0,111.2,111.25,110.48,110.65,840877.0
2025-03-26 11:30:00,110.65,111.24,110.63,110.96,808170.0,110.65,111.24,110.63,110.96,808170.0
2025-03-26 11:40:00,110.95,111.1,110.6,110.66,492669.0,110.95,111.1,110.6,110.66,492669.0
2025-03-26 11:50:00,110.65,110.72,110.12,110.35,620572.0,110.65,110.72,110.12,110.35,620572.0
2025-03-26 12:00:00,110.35,110.52,110.05,110.32,555217.0,110.35,110.52,110.05,110.32,555217.0
2025-03-26 12:10:00,110.31,110.38,109.86,109.87,567749.0,110.31,110.38,109.86,109.87,567749.0
2025-03-26 12:20:00,109.87,110.26,109.83,110.23,461690.0,109.87,110.26,109.83,110.23,461690.0
2025-03-26 12:30:00,110.23,110.26,109.98,110.05,352879.0,110.23,110.26,109.98,110.05,352879.0
2025-03-26 12:40:00,110.08,110.12,109.64,109.81,458162.0,110.08,110.12,109.64,109.81,458162.0
2025-03-26 12:50:00,109.81,109.89,109.1,109.2,837999.0,109.81,109.89,109.1,109.2,837999.0
2025-03-26 13:00:00,109.21,109.63,109.17,109.55,461721.0,109.21,109.63,109.17,109.55,461721.0
2025-03-26 13:10:00,109.53,109.7,109.37,109.58,422904.0,109.53,109.7,109.37,109.58,422904.0
2025-03-26 13:20:00,109.58,109.63,109.2,109.36,395006.0,109.58,109.63,109.2,109.36,395006.0
2025-03-26 13:30:00,109.34,109.36,109.09,109.24,380885.0,109.34,109.36,109.09,109.24,380885.0
2025-03-26 13:40:00,109.24,109.54,109.17,109.3,352009.0,109.24,109.54,109.17,109.3,352009.0
2025-03-26 13:50:00,109.29,109.47,109.02,109.05,298898.0,109.29,109.47,109.02,109.05,298898.0
2025-03-26 14:00:00,109.07,109.25,109.02,109.24,370853.0,109.07,109.25,109.02,109.24,370853.0
2025-03-26 14:10:00,109.22,109.67,109.2,109.61,340028.0,109.22,109.67,109.2,109.61,340028.0
2025-03-26 14:20:00,109.59,109.75,109.48,109.59,348358.0,109.59,109.75,109.48,109.59,348358.0
2025-03-26 14:30:00,109.57,109.66,109.31,109.32,298679.0,109.57,109.66,109.31,109.32,298679.0
2025-03-26 14:40:00,109.33,109.38,108.68,108.84,697952.0,109.33,109.38,108.68,108.84,697952.0
2025-03-26 14:50:00,108.85,109.13,108.77,109.02,379159.0,108.85,109.13,108.77,109.02,379159.0
2025-03-26 15:00:00,109.02,109.35,108.96,109.05,415351.0,109.02,109.35,108.96,109.05,415351.0
2025-03-26 15:10:00,109.05,109.25,108.92,109.24,358306.0,109.05,109.25,108.92,109.24,358306.0
2025-03-26 15:20:00,109.22,109.45,109.11,109.39,495246.0,109.22,109.45,109.11,109.39,495246.0
2025-03-26 15:30:00,109.41,109.72,109.37,109.66,641387.0,109.41,109.72,109.37,109.66,641387.0
2025-03-26 15:40:00,109.66,110.15,109.55,110.13,806113.0,109.66,110.15,109.55,110.13,806113.0
2025-03-26 15:50:00,110.12,110.33,109.67,110.19,1777566.0,110.12,110.33,109.67,110.19,1777566.0
2025-03-27 09:30:00,106.11,107.49,105.54,105.86,3355823.0,106.11,107.49,105.54,105.86,3355823.0
2025-03-27 09:40:00,105.86,106.6,105.64,106.43,1846083.0,105.86,106.6,105.64,106.43,1846083.0
2025-03-27 09:50:00,106.47,107.62,106.34,107.02,1580101.0,106.47,107.62,106.34,107.02,1580101.0
2025-03-27 10:00:00,106.98,107.36,105.94,106.02,1070785.0,106.98,107.36,105.94,106.02,1070785.0
2025-03-27 10:10:00,106.03,106.6,105.65,106.06,1165950.0,106.03,106.6,105.65,106.06,1165950.0
2025-03-27 10:20:00,106.09,106.5,105.89,106.5,727272.0,106.09,106.5,105.89,106.5,727272.0
2025-03-27 10:30:00,106.5,107.39,106.46,107.01,850665.0,106.5,107.39,106.46,107.01,850665.0
2025-03-27 10:40:00,107.01,107.06,106.68,106.77,579961.0,107.01,107.06,106.68,106.77,579961.0
2025-03-27 10:50:00,106.81,107.21,106.69,107.12,615519.0,106.81,107.21,106.69,107.12,615519.0
2025-03-27 11:00:00,107.12,107.23,106.91,106.95,398705.0,107.12,107.23,106.91,106.95,398705.0
2025-03-27 11:10:00,106.93,107.1,106.56,106.82,572422.0,106.93,107.1,106.56,106.82,572422.0
2025-03-27 11:20:00,106.82,106.85,106.42,106.5,361590.0,106.82,106.85,106.42,106.5,361590.0
2025-03-27 11:30:00,106.51,106.53,105.92,106.0,647442.0,106.51,106.53,105.92,106.0,647442.0
2025-03-27 11:40:00,106.0,106.27,105.85,106.04,397262.0,106.0,106.27,105.85,106.04,397262.0
2025-03-27 11:50:00,106.05,106.49,105.98,106.02,427015.0,106.05,106.49,105.98,106.02,427015.0
2025-03-27 12:00:00,106.01,106.39,105.9,106.34,318823.0,106.01,106.39,105.9,106.34,318823.0
2025-03-27 12:10:00,106.34,106.61,106.22,106.55,326922.0,106.34,106.61,106.22,106.55,326922.0
2025-03-27 12:20:00,106.55,106.66,106.39,106.46,342877.0,106.55,106.66,106.39,106.46,342877.0
2025-03-27 12:30:00,106.45,106.62,106.24,106.33,288093.0,106.45,106.62,106.24,106.33,288093.0
2025-03-27 12:40:00,106.33,106.46,106.08,106.09,240160.0,106.33,106.46,106.08,106.09,240160.0
2025-03-27 12:50:00,106.08,106.12,105.67,105.68,435564.0,106.08,106.12,105.67,105.68,435564.0
2025-03-27 13:00:00,105.7,105.99,105.63,105.85,329456.0,105.7,105.99,105.63,105.85,329456.0
2025-03-27 13:10:00,105.85,106.25,105.8,106.14,311973.0,105.85,106.25,105.8,106.14,311973.0
2025-03-27 13:20:00,106.15,106.17,105.65,105.72,284163.0,106.15,106.17,105.65,105.72,284163.0
2025-03-27 13:30:00,105.68,105.96,105.68,105.94,181347.0,105.68,105.96,105.68,105.94,181347.0
2025-03-27 13:40:00,105.93,106.38,105.87,106.35,251775.0,105.93,106.38,105.87,106.35,251775.0
2025-03-27 13:50:00,106.36,106.61,106.22,106.28,320657.0,106.36,106.61,106.22,106.28,320657.0
2025-03-27 14:00:00,106.29,106.73,106.26,106.67,267087.0,106.29,106.73,106.26,106.67,267087.0
2025-03-27 14:10:00,106.68,106.69,106.42,106.56,308311.0,106.68,106.69,106.42,106.56,308311.0
2025-03-27 14:20:00,106.55,106.61,106.36,106.4,215064.0,106.55,106.61,106.36,106.4,215064.0
2025-03-27 14:30:00,106.37,106.53,106.28,106.52,199504.0,106.37,106.53,106.28,106.52,199504.0
2025-03-27 14:40:00,106.52,106.74,106.48,106.72,296798.0,106.52,106.74,106.48,106.72,296798.0
2025-03-27 14:50:00,106.7,106.87,106.36,106.39,312381.0,106.7,106.87,106.36,106.39,312381.0
2025-03-27 15:00:00,106.38,106.56,106.32,106.44,223943.0,106.38,106.56,106.32,106.44,223943.0
2025-03-27 15:10:00,106.45,106.85,106.42,106.8,318007.0,106.45,106.85,106.42,106.8,318007.0
2025-03-27 15:20:00,106.8,107.09,106.77,106.97,393485.0,106.8,107.09,106.77,106.97,393485.0
2025-03-27 15:30:00,106.97,106.98,106.78,106.92,350333.0,106.97,106.98,106.78,106.92,350333.0
2025-03-27 15:40:00,106.93,106.99,106.73,106.89,450491.0,106.93,106.99,106.73,106.89,450491.0
2025-03-27 15:50:00,106.87,106.93,106.27,106.63,1462242.0,106.87,106.93,106.27,106.63,1462242.0
2025-03-28 09:30:00,105.53,106.12,105.13,106.05,1124368.0,105.53,106.12,105.13,106.05,1124368.0
2025-03-28 09:40:00,106.04,106.51,105.77,106.32,865445.0,106.04,106.51,105.77,106.32,865445.0
2025-03-28 09:50:00,106.33,106.34,105.55,106.04,564971.0,106.33,106.34,105.55,106.04,564971.0
2025-03-28 10:00:00,106.0,106.19,104.82,105.06,796033.0,106.0,106.19,104.82,105.06,796033.0
2025-03-28 10:10:00,105.06,105.18,103.68,103.78,1854612.0,105.06,105.18,103.68,103.78,1854612.0
2025-03-28 10:20:00,103.8,104.16,103.51,103.53,773845.0,103.8,104.16,103.51,103.53,773845.0
2025-03-28 10:30:00,103.52,103.8,103.28,103.75,816404.0,103.52,103.8,103.28,103.75,816404.0
2025-03-28 10:40:00,103.73,103.94,103.52,103.74,473639.0,103.73,103.94,103.52,103.74,473639.0
2025-03-28 10:50:00,103.71,104.02,103.62,103.76,382372.0,103.71,104.02,103.62,103.76,382372.0
2025-03-28 11:00:00,103.77,103.88,103.32,103.35,463175.0,103.77,103.88,103.32,103.35,463175.0
2025-03-28 11:10:00,103.36,103.71,103.36,103.48,495562.0,103.36,103.71,103.36,103.48,495562.0
2025-03-28 11:20:00,103.47,103.6,103.26,103.53,395799.0,103.47,103.6,103.26,103.53,395799.0
2025-03-28 11:30:00,103.51,103.78,103.39,103.63,386364.0,103.51,103.78,103.39,103.63,386364.0
2025-03-28 11:40:00,103.62,103.66,103.38,103.61,239762.0,103.62,103.66,103.38,103.61,239762.0
2025-03-28 11:50:00,103.59,103.61,103.05,103.06,334930.0,103.59,103.61,103.05,103.06,334930.0
2025-03-28 12:00:00,103.05,103.33,102.97,103.12,395701.0,103.05,103.33,102.97,103.12,395701.0
2025-03-28 12:10:00,103.13,103.24,102.71,102.73,348956.0,103.13,103.24,102.71,102.73,348956.0
2025-03-28 12:20:00,102.73,102.84,102.6,102.75,423302.0,102.73,102.84,102.6,102.75,423302.0
2025-03-28 12:30:00,102.74,103.22,102.72,103.03,470615.0,102.74,103.22,102.72,103.03,470615.0
2025-03-28 12:40:00,103.01,103.15,102.88,102.95,273014.0,103.01,103.15,102.88,102.95,273014.0
2025-03-28 12:50:00,102.95,103.27,102.8,102.87,361869.0,102.95,103.27,102.8,102.87,361869.0
2025-03-28 13:00:00,102.87,102.94,102.48,102.51,377289.0,102.87,102.94,102.48,102.51,377289.0
2025-03-28 13:10:00,102.51,103.16,102.48,103.1,524416.0,102.51,103.16,102.48,103.1,524416.0
2025-03-28 13:20:00,103.1,103.41,103.08,103.23,650194.0,103.1,103.41,103.08,103.23,650194.0
2025-03-28 13:30:00,103.25,103.5,103.14,103.37,303479.0,103.25,103.5,103.14,103.37,303479.0
2025-03-28 13:40:00,103.35,103.38,103.08,103.09,269311.0,103.35,103.38,103.08,103.09,269311.0
2025-03-28 13:50:00,103.09,103.26,103.04,103.24,259888.0,103.09,103.26,103.04,103.24,259888.0
2025-03-28 14:00:00,103.22,103.35,103.14,103.33,264034.0,103.22,103.35,103.14,103.33,264034.0
2025-03-28 14:10:00,103.33,103.53,103.26,103.38,411717.0,103.33,103.53,103.26,103.38,411717.0
2025-03-28 14:20:00,103.39,103.4,103.12,103.17,206793.0,103.39,103.4,103.12,103.17,206793.0
2025-03-28 14:30:00,103.16,103.34,103.14,103.23,232212.0,103.16,103.34,103.14,103.23,232212.0
2025-03-28 14:40:00,103.22,103.3,103.04,103.08,232038.0,103.22,103.3,103.04,103.08,232038.0
2025-03-28 14:50:00,103.06,103.38,103.05,103.34,209046.0,103.06,103.38,103.05,103.34,209046.0
2025-03-28 15:00:00,103.31,103.73,103.15,103.62,444340.0,103.31,103.73,103.15,103.62,444340.0
2025-03-28 15:10:00,103.62,103.62,103.28,103.41,336772.0,103.62,103.62,103.28,103.41,336772.0
2025-03-28 15:20:00,103.41,103.41,102.95,102.98,409152.0,103.41,103.41,102.95,102.98,409152.0
2025-03-28 15:30:00,102.99,103.08,102.68,102.93,496457.0,102.99,103.08,102.68,102.93,496457.0
2025-03-28 15:40:00,102.93,102.97,102.7,102.95,670696.0,102.93,102.97,102.7,102.95,670696.0
2025-03-28 15:50:00,102.96,103.45,102.84,103.22,1673652.0,102.96,103.45,102.84,103.22,1673652.0
2025-03-31 09:30:00,100.11,100.79,99.6,99.99,2259834.0,100.11,100.79,99.6,99.99,2259834.0
2025-03-31 09:40:00,99.98,100.0,98.8,99.51,1240415.0,99.98,100.0,98.8,99.51,1240415.0
2025-03-31 09:50:00,99.51,101.19,99.32,101.06,1464540.0,99.51,101.19,99.32,101.06,1464540.0
2025-03-31 10:00:00,101.04,101.74,101.01,101.7,816010.0,101.04,101.74,101.01,101.7,816010.0
2025-03-31 10:10:00,101.71,102.03,101.33,101.44,1014814.0,101.71,102.03,101.33,101.44,1014814.0
2025-03-31 10:20:00,101.45,101.63,100.95,101.28,510283.0,101.45,101.63,100.95,101.28,510283.0
2025-03-31 10:30:00,101.3,102.09,101.28,101.79,533209.0,101.3,102.09,101.28,101.79,533209.0
2025-03-31 10:40:00,101.76,102.14,101.59,101.72,408381.0,101.76,102.14,101.59,101.72,408381.0
2025-03-31 10:50:00,101.71,101.82,101.17,101.29,371274.0,101.71,101.82,101.17,101.29,371274.0
2025-03-31 11:00:00,101.32,101.78,101.2,101.31,305705.0,101.32,101.78,101.2,101.31,305705.0
2025-03-31 11:10:00,101.31,101.42,101.02,101.37,227822.0,101.31,101.42,101.02,101.37,227822.0
2025-03-31 11:20:00,101.38,101.86,101.35,101.38,345622.0,101.38,101.86,101.35,101.38,345622.0
2025-03-31 11:30:00,101.37,101.64,101.1,101.49,299297.0,101.37,101.64,101.1,101.49,299297.0
2025-03-31 11:40:00,101.49,101.75,101.36,101.6,228494.0,101.49,101.75,101.36,101.6,228494.0
2025-03-31 11:50:00,101.58,101.58,101.18,101.26,167984.0,101.58,101.58,101.18,101.26,167984.0
2025-03-31 12:00:00,101.26,101.45,100.9,101.16,269630.0,101.26,101.45,100.9,101.16,269630.0
2025-03-31 12:10:00,101.17,101.29,100.84,101.23,261290.0,101.17,101.29,100.84,101.23,261290.0
2025-03-31 12:20:00,101.24,101.61,101.08,101.54,188951.0,101.24,101.61,101.08,101.54,188951.0
2025-03-31 12:30:00,101.52,101.58,101.25,101.37,119646.0,101.52,101.58,101.25,101.37,119646.0
2025-03-31 12:40:00,101.38,101.38,101.04,101.22,140596.0,101.38,101.38,101.04,101.22,140596.0
2025-03-31 12:50:00,101.22,101.34,100.91,101.13,359416.0,101.22,101.34,100.91,101.13,359416.0
2025-03-31 13:00:00,101.13,101.65,101.02,101.64,254607.0,101.13,101.65,101.02,101.64,254607.0
2025-03-31 13:10:00,101.64,101.81,101.44,101.47,248255.0,101.64,101.81,101.44,101.47,248255.0
2025-03-31 13:20:00,101.47,101.51,101.08,101.22,199705.0,101.47,101.51,101.08,101.22,199705.0
2025-03-31 13:30:00,101.23,101.34,101.05,101.24,158225.0,101.23,101.34,101.05,101.24,158225.0
2025-03-31 13:40:00,101.25,101.25,100.94,101.08,172156.0,101.25,101.25,100.94,101.08,172156.0
2025-03-31 13:50:00,101.09,101.28,100.92,100.95,185759.0,101.09,101.28,100.92,100.95,185759.0
2025-03-31 14:00:00,100.96,101.65,100.94,101.61,261046.0,100.96,101.65,100.94,101.61,261046.0
2025-03-31 14:10:00,101.63,101.92,101.52,101.9,324050.0,101.63,101.92,101.52,101.9,324050.0
2025-03-31 14:20:00,101.91,101.92,101.63,101.9,229486.0,101.91,101.92,101.63,101.9,229486.0
2025-03-31 14:30:00,101.87,102.32,101.82,102.31,291417.0,101.87,102.32,101.82,102.31,291417.0
2025-03-31 14:40:00,102.29,102.4,101.85,102.11,311193.0,102.29,102.4,101.85,102.11,311193.0
2025-03-31 14:50:00,102.1,102.39,101.95,102.04,239894.0,102.1,102.39,101.95,102.04,239894.0
2025-03-31 15:00:00,102.03,102.39,102.03,102.18,162339.0,102.03,102.39,102.03,102.18,162339.0
2025-03-31 15:10:00,102.19,102.49,102.11,102.22,507967.0,102.19,102.49,102.11,102.22,507967.0
2025-03-31 15:20:00,102.22,102.48,101.9,101.96,335837.0,102.22,102.48,101.9,101.96,335837.0
2025-03-31 15:30:00,101.94,102.45,101.91,102.27,283467.0,101.94,102.45,101.91,102.27,283467.0
2025-03-31 15:40:00,102.28,102.66,102.22,102.39,481017.0,102.28,102.66,102.22,102.39,481017.0
2025-03-31 15:50:00,102.38,102.82,101.91,102.73,1520300.0,102.38,102.82,101.91,102.73,1520300.0
2025-04-01 09:30:00,102.23,102.5,101.0,101.62,1344377.0,102.23,102.5,101.0,101.62,1344377.0
2025-04-01 09:40:00,101.63,102.58,101.47,102.42,784071.0,101.63,102.58,101.47,102.42,784071.0
2025-04-01 09:50:00,102.42,102.53,101.82,102.0,474153.0,102.42,102.53,101.82,102.0,474153.0
2025-04-01 10:00:00,102.04,102.31,101.59,101.78,445683.0,102.04,102.31,101.59,101.78,445683.0
2025-04-01 10:10:00,101.79,101.84,101.2,101.28,499936.0,101.79,101.84,101.2,101.28,499936.0
2025-04-01 10:20:00,101.28,101.67,101.05,101.43,445058.0,101.28,101.67,101.05,101.43,445058.0
2025-04-01 10:30:00,101.4,102.02,101.38,101.9,401668.0,101.4,102.02,101.38,101.9,401668.0
2025-04-01 10:40:00,101.9,102.28,101.82,101.97,411023.0,101.9,102.28,101.82,101.97,411023.0
2025-04-01 10:50:00,101.97,102.44,101.97,102.35,313260.0,101.97,102.44,101.97,102.35,313260.0
2025-04-01 11:00:00,102.35,102.43,102.21,102.32,321302.0,102.35,102.43,102.21,102.32,321302.0
2025-04-01 11:10:00,102.33,102.54,102.14,102.14,506832.0,102.33,102.54,102.14,102.14,506832.0
2025-04-01 11:20:00,102.14,102.42,101.99,102.38,530091.0,102.14,102.42,101.99,102.38,530091.0
2025-04-01 11:30:00,102.39,102.47,102.01,102.07,468054.0,102.39,102.47,102.01,102.07,468054.0
2025-04-01 11:40:00,102.05,102.26,101.81,102.11,671661.0,102.05,102.26,101.81,102.11,671661.0
2025-04-01 11:50:00,102.12,102.34,101.9,102.3,382193.0,102.12,102.34,101.9,102.3,382193.0
2025-04-01 12:00:00,102.3,102.4,102.09,102.2,239234.0,102.3,102.4,102.09,102.2,239234.0
2025-04-01 12:10:00,102.19,102.3,102.04,102.2,224145.0,102.19,102.3,102.04,102.2,224145.0
2025-04-01 12:20:00,102.19,102.28,101.63,101.7,398092.0,102.19,102.28,101.63,101.7,398092.0
2025-04-01 12:30:00,101.71,101.83,101.39,101.46,348379.0,101.71,101.83,101.39,101.46,348379.0
2025-04-01 12:40:00,101.47,101.57,101.24,101.57,269016.0,101.47,101.57,101.24,101.57,269016.0
2025-04-01 12:50:00,101.57,102.05,101.56,101.86,444694.0,101.57,102.05,101.56,101.86,444694.0
2025-04-01 13:00:00,101.84,101.94,101.63,101.76,182644.0,101.84,101.94,101.63,101.76,182644.0
2025-04-01 13:10:00,101.74,102.01,101.68,101.73,162600.0,101.74,102.01,101.68,101.73,162600.0
2025-04-01 13:20:00,101.74,101.98,101.71,101.8,197911.0,101.74,101.98,101.71,101.8,197911.0
2025-04-01 13:30:00,101.79,102.02,101.76,101.96,190295.0,101.79,102.02,101.76,101.96,190295.0
2025-04-01 13:40:00,101.97,102.2,101.91,102.03,212380.0,101.97,102.2,101.91,102.03,212380.0
2025-04-01 13:50:00,102.02,102.16,101.7,101.73,198569.0,102.02,102.16,101.7,101.73,198569.0
2025-04-01 14:00:00,101.73,101.78,101.11,101.12,346054.0,101.73,101.78,101.11,101.12,346054.0
2025-04-01 14:10:00,101.13,101.45,100.93,101.11,441772.0,101.13,101.45,100.93,101.11,441772.0
2025-04-01 14:20:00,101.11,101.32,100.93,101.13,344526.0,101.11,101.32,100.93,101.13,344526.0
2025-04-01 14:30:00,101.13,101.51,101.12,101.43,340742.0,101.13,101.51,101.12,101.43,340742.0
2025-04-01 14:40:00,101.43,101.55,101.19,101.2,255681.0,101.43,101.55,101.19,101.2,255681.0
2025-04-01 14:50:00,101.19,101.55,101.18,101.48,286632.0,101.19,101.55,101.18,101.48,286632.0
2025-04-01 15:00:00,101.47,101.63,101.29,101.31,188464.0,101.47,101.63,101.29,101.31,188464.0
2025-04-01 15:10:00,101.31,101.62,101.27,101.53,232297.0,101.31,101.62,101.27,101.53,232297.0
2025-04-01 15:20:00,101.53,101.71,101.45,101.52,260679.0,101.53,101.71,101.45,101.52,260679.0
2025-04-01 15:30:00,101.52,102.03,101.46,102.0,442770.0,101.52,102.03,101.46,102.0,442770.0
2025-04-01 15:40:00,102.0,102.29,101.97,102.23,440295.0,102.0,102.29,101.97,102.23,440295.0
2025-04-01 15:50:00,102.25,102.83,102.18,102.78,1537548.0,102.25,102.83,102.18,102.78,1537548.0
2025-04-02 09:30:00,101.52,102.74,100.76,102.57,1023383.0,101.52,102.74,100.76,102.57,1023383.0
2025-04-02 09:40:00,102.57,103.17,102.32,103.07,758023.0,102.57,103.17,102.32,103.07,758023.0
2025-04-02 09:50:00,103.05,103.32,102.61,102.62,602397.0,103.05,103.32,102.61,102.62,602397.0
2025-04-02 10:00:00,102.6,103.4,102.45,102.94,535067.0,102.6,103.4,102.45,102.94,535067.0
2025-04-02 10:10:00,102.95,103.05,102.59,102.6,452917.0,102.95,103.05,102.59,102.6,452917.0
2025-04-02 10:20:00,102.61,102.97,102.48,102.85,353626.0,102.61,102.97,102.48,102.85,353626.0
2025-04-02 10:30:00,102.83,103.04,102.34,102.54,300982.0,102.83,103.04,102.34,102.54,300982.0
2025-04-02 10:40:00,102.54,102.67,102.18,102.39,317220.0,102.54,102.67,102.18,102.39,317220.0
2025-04-02 10:50:00,102.39,102.84,102.25,102.79,277696.0,102.39,102.84,102.25,102.79,277696.0
2025-04-02 11:00:00,102.78,102.91,102.56,102.76,271368.0,102.78,102.91,102.56,102.76,271368.0
2025-04-02 11:10:00,102.77,102.83,102.4,102.82,197028.0,102.77,102.83,102.4,102.82,197028.0
2025-04-02 11:20:00,102.83,103.39,102.8,103.22,404612.0,102.83,103.39,102.8,103.22,404612.0
2025-04-02 11:30:00,103.22,103.58,103.2,103.44,356921.0,103.22,103.58,103.2,103.44,356921.0
2025-04-02 11:40:00,103.44,103.57,102.93,102.97,321909.0,103.44,103.57,102.93,102.97,321909.0
2025-04-02 11:50:00,102.94,103.06,102.7,102.89,237695.0,102.94,103.06,102.7,102.89,237695.0
2025-04-02 12:00:00,102.89,103.01,102.72,102.82,184944.0,102.89,103.01,102.72,102.82,184944.0
2025-04-02 12:10:00,102.82,103.39,102.81,103.29,222979.0,102.82,103.39,102.81,103.29,222979.0
2025-04-02 12:20:00,103.29,103.6,103.18,103.59,189418.0,103.29,103.6,103.18,103.59,189418.0
2025-04-02 12:30:00,103.58,103.73,103.35,103.47,267887.0,103.58,103.73,103.35,103.47,267887.0
2025-04-02 12:40:00,103.48,103.71,103.26,103.66,211539.0,103.48,103.71,103.26,103.66,211539.0
2025-04-02 12:50:00,103.67,103.75,103.4,103.49,246808.0,103.67,103.75,103.4,103.49,246808.0
2025-04-02 13:00:00,103.53,103.91,103.49,103.84,259986.0,103.53,103.91,103.49,103.84,259986.0
2025-04-02 13:10:00,103.83,104.19,103.83,104.08,305953.0,103.83,104.19,103.83,104.08,305953.0
2025-04-02 13:20:00,104.07,104.08,103.51,103.52,207294.0,104.07,104.08,103.51,103.52,207294.0
2025-04-02 13:30:00,103.51,103.55,103.03,103.31,302151.0,103.51,103.55,103.03,103.31,302151.0
2025-04-02 13:40:00,103.3,103.37,102.87,102.96,258448.0,103.3,103.37,102.87,102.96,258448.0
2025-04-02 13:50:00,102.94,102.99,102.71,102.95,171070.0,102.94,102.99,102.71,102.95,171070.0
2025-04-02 14:00:00,102.9,103.1,102.41,102.61,244547.0,102.9,103.1,102.41,102.61,244547.0
2025-04-02 14:10:00,102.6,102.76,102.45,102.54,181655.0,102.6,102.76,102.45,102.54,181655.0
2025-04-02 14:20:00,102.54,102.63,102.14,102.14,260529.0,102.54,102.63,102.14,102.14,260529.0
2025-04-02 14:30:00,102.14,102.84,102.1,102.83,268570.0,102.14,102.84,102.1,102.83,268570.0
2025-04-02 14:40:00,102.84,102.89,102.56,102.7,170861.0,102.84,102.89,102.56,102.7,170861.0
2025-04-02 14:50:00,102.69,102.71,102.2,102.22,247459.0,102.69,102.71,102.2,102.22,247459.0
2025-04-02 15:00:00,102.22,102.78,102.22,102.59,248840.0,102.22,102.78,102.22,102.59,248840.0
2025-04-02 15:10:00,102.58,102.58,102.24,102.32,178859.0,102.58,102.58,102.24,102.32,178859.0
2025-04-02 15:20:00,102.31,102.87,102.3,102.83,329403.0,102.31,102.87,102.3,102.83,329403.0
2025-04-02 15:30:00,102.81,103.23,102.63,102.98,408609.0,102.81,103.23,102.63,102.98,408609.0
2025-04-02 15:40:00,102.99,103.39,102.94,103.23,459181.0,102.99,103.39,102.94,103.23,459181.0
2025-04-02 15:50:00,103.25,103.27,102.93,102.96,1035921.0,103.25,103.27,102.93,102.96,1035921.0
2025-04-03 09:30:00,97.79,99.45,97.62,99.08,2241339.0,97.79,99.45,97.62,99.08,2241339.0
2025-04-03 09:40:00,99.09,99.09,98.28,98.39,890809.0,99.09,99.09,98.28,98.39,890809.0
2025-04-03 09:50:00,98.4,99.42,98.35,98.9,873039.0,98.4,99.42,98.35,98.9,873039.0
2025-04-03 10:00:00,98.88,99.15,98.13,98.27,820762.0,98.88,99.15,98.13,98.27,820762.0
2025-04-03 10:10:00,98.27,98.77,97.98,98.45,1033097.0,98.27,98.77,97.98,98.45,1033097.0
2025-04-03 10:20:00,98.45,98.62,97.97,98.33,1194197.0,98.45,98.62,97.97,98.33,1194197.0
2025-04-03 10:30:00,98.32,98.56,97.15,97.33,1150254.0,98.32,98.56,97.15,97.33,1150254.0
2025-04-03 10:40:00,97.33,97.57,96.77,96.78,945941.0,97.33,97.57,96.77,96.78,945941.0
2025-04-03 10:50:00,96.79,97.0,96.43,96.54,950224.0,96.79,97.0,96.43,96.54,950224.0
2025-04-03 11:00:00,96.55,96.74,95.46,95.52,1386819.0,96.55,96.74,95.46,95.52,1386819.0
2025-04-03 11:10:00,95.52,96.11,95.49,95.89,1176176.0,95.52,96.11,95.49,95.89,1176176.0
2025-04-03 11:20:00,95.88,96.37,95.57,95.99,717451.0,95.88,96.37,95.57,95.99,717451.0
2025-04-03 11:30:00,95.98,96.63,95.93,96.57,721244.0,95.98,96.63,95.93,96.57,721244.0
2025-04-03 11:40:00,96.55,96.78,96.01,96.21,589864.0,96.55,96.78,96.01,96.21,589864.0
2025-04-03 11:50:00,96.19,96.46,95.93,96.09,403243.0,96.19,96.46,95.93,96.09,403243.0
2025-04-03 12:00:00,96.07,96.63,96.05,96.25,304296.0,96.07,96.63,96.05,96.25,304296.0
2025-04-03 12:10:00,96.26,96.95,96.2,96.9,541516.0,96.26,96.95,96.2,96.9,541516.0
2025-04-03 12:20:00,96.9,97.03,96.56,96.95,493856.0,96.9,97.03,96.56,96.95,493856.0
2025-04-03 12:30:00,96.95,97.06,96.56,96.65,365228.0,96.95,97.06,96.56,96.65,365228.0
2025-04-03 12:40:00,96.67,97.01,96.36,96.6,443012.0,96.67,97.01,96.36,96.6,443012.0
2025-04-03 12:50:00,96.58,96.63,95.94,95.98,510635.0,96.58,96.63,95.94,95.98,510635.0
2025-04-03 13:00:00,95.98,96.24,95.84,96.06,417610.0,95.98,96.24,95.84,96.06,417610.0
2025-04-03 13:10:00,96.05,96.25,95.88,96.09,365483.0,96.05,96.25,95.88,96.09,365483.0
2025-04-03 13:20:00,96.09,96.24,95.72,96.03,271670.0,96.09,96.24,95.72,96.03,271670.0
2025-04-03 13:30:00,96.02,96.45,95.95,96.26,312675.0,96.02,96.45,95.95,96.26,312675.0
2025-04-03 13:40:00,96.26,96.46,96.01,96.05,251590.0,96.26,96.46,96.01,96.05,251590.0
2025-04-03 13:50:00,96.05,96.08,95.51,95.53,511762.0,96.05,96.08,95.51,95.53,511762.0
2025-04-03 14:00:00,95.52,95.66,95.14,95.25,690914.0,95.52,95.66,95.14,95.25,690914.0
2025-04-03 14:10:00,95.24,95.29,94.94,95.16,750137.0,95.24,95.29,94.94,95.16,750137.0
2025-04-03 14:20:00,95.19,95.36,95.07,95.2,374864.0,95.19,95.36,95.07,95.2,374864.0
2025-04-03 14:30:00,95.2,95.48,94.98,95.27,611887.0,95.2,95.48,94.98,95.27,611887.0
2025-04-03 14:40:00,95.27,95.64,95.19,95.42,527745.0,95.27,95.64,95.19,95.42,527745.0
2025-04-03 14:50:00,95.41,95.84,95.24,95.5,810392.0,95.41,95.84,95.24,95.5,810392.0
2025-04-03 15:00:00,95.49,95.63,95.14,95.31,611242.0,95.49,95.63,95.14,95.31,611242.0
2025-04-03 15:10:00,95.31,95.37,94.35,94.56,1026083.0,95.31,95.37,94.35,94.56,1026083.0
2025-04-03 15:20:00,94.55,94.64,94.16,94.25,1106630.0,94.55,94.64,94.16,94.25,1106630.0
2025-04-03 15:30:00,94.25,94.32,93.93,94.16,1423849.0,94.25,94.32,93.93,94.16,1423849.0
2025-04-03 15:40:00,94.16,94.46,93.81,93.9,1397641.0,94.16,94.46,93.81,93.9,1397641.0
2025-04-03 15:50:00,93.91,94.25,93.64,93.79,2980603.0,93.91,94.25,93.64,93.79,2980603.0
2025-04-04 09:30:00,90.1,91.08,88.26,88.39,3181134.0,90.1,91.08,88.26,88.39,3181134.0
2025-04-04 09:40:00,88.37,88.4,87.15,87.6,2826137.0,88.37,88.4,87.15,87.6,2826137.0
2025-04-04 09:50:00,87.61,88.43,86.93,87.84,2104774.0,87.61,88.43,86.93,87.84,2104774.0
2025-04-04 10:00:00,87.86,88.2,87.07,87.12,1512062.0,87.86,88.2,87.07,87.12,1512062.0
2025-04-04 10:10:00,87.12,87.28,86.34,86.53,1842754.0,87.12,87.28,86.34,86.53,1842754.0
2025-04-04 10:20:00,86.49,87.05,86.16,86.25,1285685.0,86.49,87.05,86.16,86.25,1285685.0
2025-04-04 10:30:00,86.26,86.53,85.43,86.02,1644986.0,86.26,86.53,85.43,86.02,1644986.0
2025-04-04 10:40:00,86.02,86.11,84.26,84.29,1719457.0,86.02,86.11,84.26,84.29,1719457.0
2025-04-04 10:50:00,84.29,85.88,83.67,85.17,2378363.0,84.29,85.88,83.67,85.17,2378363.0
2025-04-04 11:00:00,85.15,86.6,85.04,86.06,1598702.0,85.15,86.6,85.04,86.06,1598702.0
2025-04-04 11:10:00,86.08,87.53,85.95,87.03,1446048.0,86.08,87.53,85.95,87.03,1446048.0
2025-04-04 11:20:00,87.03,87.89,86.72,86.92,1336182.0,87.03,87.89,86.72,86.92,1336182.0
2025-04-04 11:30:00,86.92,87.15,85.9,86.2,1058160.0,86.92,87.15,85.9,86.2,1058160.0
2025-04-04 11:40:00,86.21,87.11,86.14,87.0,705343.0,86.21,87.11,86.14,87.0,705343.0
2025-04-04 11:50:00,86.93,87.2,86.25,86.32,586286.0,86.93,87.2,86.25,86.32,586286.0
2025-04-04 12:00:00,86.32,87.25,86.26,86.88,543992.0,86.32,87.25,86.26,86.88,543992.0
2025-04-04 12:10:00,86.86,87.28,86.48,86.58,478415.0,86.86,87.28,86.48,86.58,478415.0
2025-04-04 12:20:00,86.57,86.61,85.94,86.0,511853.0,86.57,86.61,85.94,86.0,511853.0
2025-04-04 12:30:00,86.0,86.81,85.88,86.69,489467.0,86.0,86.81,85.88,86.69,489467.0
2025-04-04 12:40:00,86.71,86.87,86.22,86.27,372476.0,86.71,86.87,86.22,86.27,372476.0
2025-04-04 12:50:00,86.24,86.98,86.23,86.74,435247.0,86.24,86.98,86.23,86.74,435247.0
2025-04-04 13:00:00,86.73,87.13,86.63,86.79,431798.0,86.73,87.13,86.63,86.79,431798.0
2025-04-04 13:10:00,86.79,86.86,85.85,86.1,458550.0,86.79,86.86,85.85,86.1,458550.0
2025-04-04 13:20:00,86.1,86.53,86.0,86.33,565086.0,86.1,86.53,86.0,86.33,565086.0
2025-04-04 13:30:00,86.32,87.1,85.93,87.04,721337.0,86.32,87.1,85.93,87.04,721337.0
2025-04-04 13:40:00,87.03,87.54,86.9,87.52,498115.0,87.03,87.54,86.9,87.52,498115.0
2025-04-04 13:50:00,87.5,87.89,87.06,87.86,480717.0,87.5,87.89,87.06,87.86,480717.0
2025-04-04 14:00:00,87.87,88.14,87.19,87.29,782364.0,87.87,88.14,87.19,87.29,782364.0
2025-04-04 14:10:00,87.29,87.38,86.47,86.56,533561.0,87.29,87.38,86.47,86.56,533561.0
2025-04-04 14:20:00,86.56,86.83,86.47,86.6,451848.0,86.56,86.83,86.47,86.6,451848.0
2025-04-04 14:30:00,86.6,86.94,86.37,86.67,457247.0,86.6,86.94,86.37,86.67,457247.0
2025-04-04 14:40:00,86.65,86.97,86.36,86.87,479517.0,86.65,86.97,86.36,86.87,479517.0
2025-04-04 14:50:00,86.86,87.26,86.62,86.93,459968.0,86.86,87.26,86.62,86.93,459968.0
2025-04-04 15:00:00,86.9,87.16,86.63,87.01,493004.0,86.9,87.16,86.63,87.01,493004.0
2025-04-04 15:10:00,87.0,87.82,86.8,86.95,699024.0,87.0,87.82,86.8,86.95,699024.0
2025-04-04 15:20:00,86.96,87.74,86.96,87.42,745597.0,86.96,87.74,86.96,87.42,745597.0
2025-04-04 15:30:00,87.42,88.11,87.3,87.73,816964.0,87.42,88.11,87.3,87.73,816964.0
2025-04-04 15:40:00,87.74,88.17,87.26,87.3,1085827.0,87.74,88.17,87.26,87.3,1085827.0
2025-04-04 15:50:00,87.3,87.3,85.55,85.74,3526833.0,87.3,87.3,85.55,85.74,3526833.0
2025-04-07 09:30:00,80.69,80.95,78.91,79.46,4823264.0,80.69,80.95,78.91,79.46,4823264.0
2025-04-07 09:40:00,79.43,79.97,77.75,79.64,2879301.0,79.43,79.97,77.75,79.64,2879301.0
2025-04-07 09:50:00,79.61,82.33,79.47,82.1,2418353.0,79.61,82.33,79.47,82.1,2418353.0
2025-04-07 10:00:00,82.13,82.93,80.9,82.22,2520886.0,82.13,82.93,80.9,82.22,2520886.0
2025-04-07 10:10:00,82.23,89.0,82.14,86.75,3574914.0,82.23,89.0,82.14,86.75,3574914.0
2025-04-07 10:20:00,86.77,86.83,82.66,82.89,2341342.0,86.77,86.83,82.66,82.89,2341342.0
2025-04-07 10:30:00,82.91,84.22,81.2,81.27,1427157.0,82.91,84.22,81.2,81.27,1427157.0
2025-04-07 10:40:00,81.28,83.22,80.95,83.01,1172620.0,81.28,83.22,80.95,83.01,1172620.0
2025-04-07 10:50:00,83.02,85.43,82.93,84.48,1109156.0,83.02,85.43,82.93,84.48,1109156.0
2025-04-07 11:00:00,84.48,85.61,83.52,83.56,1258701.0,84.48,85.61,83.52,83.56,1258701.0
2025-04-07 11:10:00,83.54,84.36,81.55,82.8,1485238.0,83.54,84.36,81.55,82.8,1485238.0
2025-04-07 11:20:00,82.68,83.31,81.62,81.79,685224.0,82.68,83.31,81.62,81.79,685224.0
2025-04-07 11:30:00,81.81,83.59,81.8,82.93,857099.0,81.81,83.59,81.8,82.93,857099.0
2025-04-07 11:40:00,82.93,84.09,82.86,83.69,631646.0,82.93,84.09,82.86,83.69,631646.0
2025-04-07 11:50:00,83.69,83.94,82.55,82.59,704180.0,83.69,83.94,82.55,82.59,704180.0
2025-04-07 12:00:00,82.55,82.63,81.6,81.7,521619.0,82.55,82.63,81.6,81.7,521619.0
2025-04-07 12:10:00,81.69,82.43,81.46,82.05,741915.0,81.69,82.43,81.46,82.05,741915.0
2025-04-07 12:20:00,82.05,82.62,81.43,82.39,665799.0,82.05,82.62,81.43,82.39,665799.0
2025-04-07 12:30:00,82.41,83.04,82.24,82.53,585912.0,82.41,83.04,82.24,82.53,585912.0
2025-04-07 12:40:00,82.48,82.69,81.41,81.56,531470.0,82.48,82.69,81.41,81.56,531470.0
2025-04-07 12:50:00,81.56,81.88,81.22,81.54,662234.0,81.56,81.88,81.22,81.54,662234.0
2025-04-07 13:00:00,81.52,83.33,81.51,82.1,1089328.0,81.52,83.33,81.51,82.1,1089328.0
2025-04-07 13:10:00,82.09,83.57,81.67,83.27,699338.0,82.09,83.57,81.67,83.27,699338.0
2025-04-07 13:20:00,83.27,83.86,82.82,83.83,748221.0,83.27,83.86,82.82,83.83,748221.0
2025-04-07 13:30:00,83.84,84.08,83.05,84.01,760647.0,83.84,84.08,83.05,84.01,760647.0
2025-04-07 13:40:00,83.99,85.0,83.69,84.12,1130529.0,83.99,85.0,83.69,84.12,1130529.0
2025-04-07 13:50:00,84.15,84.65,83.74,84.58,970969.0,84.15,84.65,83.74,84.58,970969.0
2025-04-07 14:00:00,84.58,84.81,83.75,83.98,828208.0,84.58,84.81,83.75,83.98,828208.0
2025-04-07 14:10:00,83.99,84.56,83.41,84.31,780441.0,83.99,84.56,83.41,84.31,780441.0
2025-04-07 14:20:00,84.32,84.59,83.17,83.22,784473.0,84.32,84.59,83.17,83.22,784473.0
2025-04-07 14:30:00,83.24,84.45,83.24,84.29,776965.0,83.24,84.45,83.24,84.29,776965.0
2025-04-07 14:40:00,84.27,84.49,83.58,83.87,613242.0,84.27,84.49,83.58,83.87,613242.0
2025-04-07 14:50:00,83.85,83.87,82.9,83.05,1096816.0,83.85,83.87,82.9,83.05,1096816.0
2025-04-07 15:00:00,83.05,83.8,82.87,82.97,833347.0,83.05,83.8,82.87,82.97,833347.0
2025-04-07 15:10:00,82.94,83.77,82.66,83.55,808669.0,82.94,83.77,82.66,83.55,808669.0
2025-04-07 15:20:00,83.56,83.75,82.7,82.84,779465.0,83.56,83.75,82.7,82.84,779465.0
2025-04-07 15:30:00,82.83,84.06,82.81,83.74,969341.0,82.83,84.06,82.81,83.74,969341.0
2025-04-07 15:40:00,83.72,83.8,82.6,82.92,1084815.0,83.72,83.8,82.6,82.92,1084815.0
2025-04-07 15:50:00,82.89,83.75,82.29,83.63,2986283.0,82.89,83.75,82.29,83.63,2986283.0
2025-04-08 09:30:00,86.12,88.28,86.04,86.69,4211587.0,86.12,88.28,86.04,86.69,4211587.0
2025-04-08 09:40:00,86.7,88.08,86.54,87.35,1738540.0,86.7,88.08,86.54,87.35,1738540.0
2025-04-08 09:50:00,87.38,88.4,87.36,87.86,1411118.0,87.38,88.4,87.36,87.86,1411118.0
2025-04-08 10:00:00,87.86,88.87,87.64,88.76,1698910.0,87.86,88.87,87.64,88.76,1698910.0
2025-04-08 10:10:00,88.76,88.93,88.35,88.7,1260762.0,88.76,88.93,88.35,88.7,1260762.0
2025-04-08 10:20:00,88.7,88.92,88.46,88.55,1057065.0,88.7,88.92,88.46,88.55,1057065.0
2025-04-08 10:30:00,88.58,88.69,88.16,88.54,980611.0,88.58,88.69,88.16,88.54,980611.0
2025-04-08 10:40:00,88.54,88.57,87.72,87.8,954803.0,88.54,88.57,87.72,87.8,954803.0
2025-04-08 10:50:00,87.79,87.96,86.74,86.76,938094.0,87.79,87.96,86.74,86.76,938094.0
2025-04-08 11:00:00,86.75,87.3,86.55,86.67,807344.0,86.75,87.3,86.55,86.67,807344.0
2025-04-08 11:10:00,86.7,86.76,86.1,86.38,828359.0,86.7,86.76,86.1,86.38,828359.0
2025-04-08 11:20:00,86.37,86.67,85.55,85.58,826656.0,86.37,86.67,85.55,85.58,826656.0
2025-04-08 11:30:00,85.59,86.14,85.52,86.08,814579.0,85.59,86.14,85.52,86.08,814579.0
2025-04-08 11:40:00,86.08,86.28,85.66,85.72,665757.0,86.08,86.28,85.66,85.72,665757.0
2025-04-08 11:50:00,85.71,85.97,85.26,85.95,696606.0,85.71,85.97,85.26,85.95,696606.0
2025-04-08 12:00:00,85.93,86.09,85.44,85.5,642414.0,85.93,86.09,85.44,85.5,642414.0
2025-04-08 12:10:00,85.51,85.97,84.87,84.89,658512.0,85.51,85.97,84.87,84.89,658512.0
2025-04-08 12:20:00,84.9,84.96,84.04,84.52,796014.0,84.9,84.96,84.04,84.52,796014.0
2025-04-08 12:30:00,84.5,84.67,83.02,83.18,1145204.0,84.5,84.67,83.02,83.18,1145204.0
2025-04-08 12:40:00,83.19,83.6,82.65,83.35,1062250.0,83.19,83.6,82.65,83.35,1062250.0
2025-04-08 12:50:00,83.36,83.63,82.66,82.71,787273.0,83.36,83.63,82.66,82.71,787273.0
2025-04-08 13:00:00,82.71,83.06,82.09,82.1,757536.0,82.71,83.06,82.09,82.1,757536.0
2025-04-08 13:10:00,82.12,82.67,81.67,82.27,1071312.0,82.12,82.67,81.67,82.27,1071312.0
2025-04-08 13:20:00,82.25,82.38,81.43,81.48,700493.0,82.25,82.38,81.43,81.48,700493.0
2025-04-08 13:30:00,81.46,82.48,81.33,82.16,1046153.0,81.46,82.48,81.33,82.16,1046153.0
2025-04-08 13:40:00,82.16,82.9,81.93,82.1,743847.0,82.16,82.9,81.93,82.1,743847.0
2025-04-08 13:50:00,82.1,82.4,81.88,82.24,538042.0,82.1,82.4,81.88,82.24,538042.0
2025-04-08 14:00:00,82.26,82.36,81.53,81.64,498266.0,82.26,82.36,81.53,81.64,498266.0
2025-04-08 14:10:00,81.66,82.21,81.51,82.13,517160.0,81.66,82.21,81.51,82.13,517160.0
2025-04-08 14:20:00,82.13,82.14,81.13,81.18,555830.0,82.13,82.14,81.13,81.18,555830.0
2025-04-08 14:30:00,81.2,82.41,80.98,81.08,1010109.0,81.2,82.41,80.98,81.08,1010109.0
2025-04-08 14:40:00,81.09,81.36,80.77,81.14,675895.0,81.09,81.36,80.77,81.14,675895.0
2025-04-08 14:50:00,81.16,81.27,80.47,80.47,607502.0,81.16,81.27,80.47,80.47,607502.0
2025-04-08 15:00:00,80.48,80.66,79.18,79.23,1080573.0,80.48,80.66,79.18,79.23,1080573.0
2025-04-08 15:10:00,79.22,79.51,77.98,78.21,1488235.0,79.22,79.51,77.98,78.21,1488235.0
2025-04-08 15:20:00,78.19,78.93,78.14,78.42,1412106.0,78.19,78.93,78.14,78.42,1412106.0
2025-04-08 15:30:00,78.44,78.48,76.76,76.94,2506698.0,78.44,78.48,76.76,76.94,2506698.0
2025-04-08 15:40:00,76.96,77.61,76.48,76.58,2355661.0,76.96,77.61,76.48,76.58,2355661.0
2025-04-08 15:50:00,76.59,78.38,76.58,78.21,4259866.0,76.59,78.38,76.58,78.21,4259866.0
2025-04-09 09:30:00,79.22,80.45,78.87,80.41,3218441.0,79.22,80.45,78.87,80.41,3218441.0
2025-04-09 09:40:00,80.45,81.3,79.76,80.85,2024131.0,80.45,81.3,79.76,80.85,2024131.0
2025-04-09 09:50:00,80.88,81.82,80.54,81.37,1868637.0,80.88,81.82,80.54,81.37,1868637.0
2025-04-09 10:00:00,81.36,82.35,81.23,81.46,1618851.0,81.36,82.35,81.23,81.46,1618851.0
2025-04-09 10:10:00,81.48,82.58,81.38,82.43,1353915.0,81.48,82.58,81.38,82.43,1353915.0
2025-04-09 10:20:00,82.45,83.17,82.19,82.78,1442868.0,82.45,83.17,82.19,82.78,1442868.0
2025-04-09 10:30:00,82.87,83.64,82.51,82.7,1517708.0,82.87,83.64,82.51,82.7,1517708.0
2025-04-09 10:40:00,82.66,83.07,82.22,82.32,1236115.0,82.66,83.07,82.22,82.32,1236115.0
2025-04-09 10:50:00,82.32,82.42,81.52,81.52,1207069.0,82.32,82.42,81.52,81.52,1207069.0
2025-04-09 11:00:00,81.54,82.79,81.43,82.78,994359.0,81.54,82.79,81.43,82.78,994359.0
2025-04-09 11:10:00,82.76,83.05,82.19,82.63,944869.0,82.76,83.05,82.19,82.63,944869.0
2025-04-09 11:20:00,82.64,82.87,82.01,82.04,751531.0,82.64,82.87,82.01,82.04,751531.0
2025-04-09 11:30:00,82.03,82.27,81.28,81.28,1038585.0,82.03,82.27,81.28,81.28,1038585.0
2025-04-09 11:40:00,81.29,81.65,80.94,81.38,1696203.0,81.29,81.65,80.94,81.38,1696203.0
2025-04-09 11:50:00,81.38,81.93,81.2,81.39,706314.0,81.38,81.93,81.2,81.39,706314.0
2025-04-09 12:00:00,81.38,82.04,81.22,81.72,629908.0,81.38,82.04,81.22,81.72,629908.0
2025-04-09 12:10:00,81.73,82.46,81.6,82.12,574177.0,81.73,82.46,81.6,82.12,574177.0
2025-04-09 12:20:00,82.13,82.36,81.81,81.88,516145.0,82.13,82.36,81.81,81.88,516145.0
2025-04-09 12:30:00,81.86,82.26,81.72,82.11,536010.0,81.86,82.26,81.72,82.11,536010.0
2025-04-09 12:40:00,82.11,82.22,81.75,82.22,479123.0,82.11,82.22,81.75,82.22,479123.0
2025-04-09 12:50:00,82.23,82.62,81.87,82.29,648929.0,82.23,82.62,81.87,82.29,648929.0
2025-04-09 13:00:00,82.3,83.53,82.27,82.58,1072909.0,82.3,83.53,82.27,82.58,1072909.0
2025-04-09 13:10:00,82.58,84.98,81.75,84.78,1727664.0,82.58,84.98,81.75,84.78,1727664.0
2025-04-09 13:20:00,84.77,91.25,83.58,88.66,4958258.0,84.77,91.25,83.58,88.66,4958258.0
2025-04-09 13:30:00,88.71,91.85,88.38,89.81,2803035.0,88.71,91.85,88.38,89.81,2803035.0
2025-04-09 13:40:00,89.86,91.64,89.11,91.06,2653316.0,89.86,91.64,89.11,91.06,2653316.0
2025-04-09 13:50:00,91.06,92.73,90.5,92.46,2169096.0,91.06,92.73,90.5,92.46,2169096.0
2025-04-09 14:00:00,92.5,93.93,92.3,93.16,2499109.0,92.5,93.93,92.3,93.16,2499109.0
2025-04-09 14:10:00,93.12,94.47,92.94,93.88,1978181.0,93.12,94.47,92.94,93.88,1978181.0
2025-04-09 14:20:00,93.86,95.8,93.65,95.03,1658927.0,93.86,95.8,93.65,95.03,1658927.0
2025-04-09 14:30:00,95.06,95.9,94.74,95.6,1768511.0,95.06,95.9,94.74,95.6,1768511.0
2025-04-09 14:40:00,95.61,95.8,93.68,93.74,2305100.0,95.61,95.8,93.68,93.74,2305100.0
2025-04-09 14:50:00,93.78,94.83,92.75,92.91,1634966.0,93.78,94.83,92.75,92.91,1634966.0
2025-04-09 15:00:00,92.93,93.99,92.61,93.97,1325477.0,92.93,93.99,92.61,93.97,1325477.0
2025-04-09 15:10:00,93.98,94.88,93.91,94.82,1233936.0,93.98,94.88,93.91,94.82,1233936.0
2025-04-09 15:20:00,94.8,96.06,94.72,95.99,1968628.0,94.8,96.06,94.72,95.99,1968628.0
2025-04-09 15:30:00,95.99,96.77,95.58,96.38,2184751.0,95.99,96.77,95.58,96.38,2184751.0
2025-04-09 15:40:00,96.4,96.86,95.96,96.84,2150916.0,96.4,96.86,95.96,96.84,2150916.0
2025-04-09 15:50:00,96.84,97.91,96.22,96.72,4798461.0,96.84,97.91,96.22,96.72,4798461.0
2025-04-10 09:30:00,91.0,92.95,90.92,91.28,2773699.0,91.0,92.95,90.92,91.28,2773699.0
2025-04-10 09:40:00,91.27,91.28,90.06,90.63,2041795.0,91.27,91.28,90.06,90.63,2041795.0
2025-04-10 09:50:00,90.62,90.74,89.05,89.07,1615358.0,90.62,90.74,89.05,89.07,1615358.0
2025-04-10 10:00:00,89.07,89.8,88.47,89.6,1663335.0,89.07,89.8,88.47,89.6,1663335.0
2025-04-10 10:10:00,89.59,90.01,89.05,89.68,1159710.0,89.59,90.01,89.05,89.68,1159710.0
2025-04-10 10:20:00,89.66,90.8,89.66,90.1,1196336.0,89.66,90.8,89.66,90.1,1196336.0
2025-04-10 10:30:00,90.11,90.87,90.11,90.26,867496.0,90.11,90.87,90.11,90.26,867496.0
2025-04-10 10:40:00,90.24,90.75,89.37,89.58,767720.0,90.24,90.75,89.37,89.58,767720.0
2025-04-10 10:50:00,89.57,89.93,89.3,89.43,758481.0,89.57,89.93,89.3,89.43,758481.0
2025-04-10 11:00:00,89.41,90.09,89.15,90.02,611974.0,89.41,90.09,89.15,90.02,611974.0
2025-04-10 11:10:00,90.0,90.08,89.16,89.29,644814.0,90.0,90.08,89.16,89.29,644814.0
2025-04-10 11:20:00,89.29,89.29,88.52,88.52,791596.0,89.29,89.29,88.52,88.52,791596.0
2025-04-10 11:30:00,88.51,88.77,88.08,88.13,845077.0,88.51,88.77,88.08,88.13,845077.0
2025-04-10 11:40:00,88.12,88.73,87.87,87.88,757150.0,88.12,88.73,87.87,87.88,757150.0
2025-04-10 11:50:00,87.88,88.24,87.38,87.7,1010546.0,87.88,88.24,87.38,87.7,1010546.0
2025-04-10 12:00:00,87.7,88.06,86.78,87.2,1104652.0,87.7,88.06,86.78,87.2,1104652.0
2025-04-10 12:10:00,87.19,87.37,85.69,86.07,1151791.0,87.19,87.37,85.69,86.07,1151791.0
2025-04-10 12:20:00,86.07,86.09,85.06,85.53,1037763.0,86.07,86.09,85.06,85.53,1037763.0
2025-04-10 12:30:00,85.53,87.29,85.45,87.16,1096572.0,85.53,87.29,85.45,87.16,1096572.0
2025-04-10 12:40:00,87.15,87.84,86.76,87.67,1021066.0,87.15,87.84,86.76,87.67,1021066.0
2025-04-10 12:50:00,87.68,88.05,87.06,87.75,1083097.0,87.68,88.05,87.06,87.75,1083097.0
2025-04-10 13:00:00,87.75,88.92,87.1,87.17,972720.0,87.75,88.92,87.1,87.17,972720.0
2025-04-10 13:10:00,87.15,87.26,86.09,86.53,798355.0,87.15,87.26,86.09,86.53,798355.0
2025-04-10 13:20:00,86.5,87.11,85.75,86.94,844110.0,86.5,87.11,85.75,86.94,844110.0
2025-04-10 13:30:00,86.92,87.57,86.72,86.95,712304.0,86.92,87.57,86.72,86.95,712304.0
2025-04-10 13:40:00,86.97,88.29,86.92,87.28,877794.0,86.97,88.29,86.92,87.28,877794.0
2025-04-10 13:50:00,87.26,87.91,86.76,87.63,730075.0,87.26,87.91,86.76,87.63,730075.0
2025-04-10 14:00:00,87.63,88.27,86.97,86.98,917675.0,87.63,88.27,86.97,86.98,917675.0
2025-04-10 14:10:00,86.97,87.24,86.31,86.98,841437.0,86.97,87.24,86.31,86.98,841437.0
2025-04-10 14:20:00,86.98,88.22,86.91,88.14,751543.0,86.98,88.22,86.91,88.14,751543.0
2025-04-10 14:30:00,88.15,88.58,87.7,88.45,876311.0,88.15,88.58,87.7,88.45,876311.0
2025-04-10 14:40:00,88.46,88.89,87.98,88.22,739465.0,88.46,88.89,87.98,88.22,739465.0
2025-04-10 14:50:00,88.22,88.62,87.51,88.19,686303.0,88.22,88.62,87.51,88.19,686303.0
2025-04-10 15:00:00,88.19,88.93,87.59,87.65,856264.0,88.19,88.93,87.59,87.65,856264.0
2025-04-10 15:10:00,87.65,88.17,87.41,88.0,813913.0,87.65,88.17,87.41,88.0,813913.0
2025-04-10 15:20:00,88.02,88.44,86.98,86.98,949356.0,88.02,88.44,86.98,86.98,949356.0
2025-04-10 15:30:00,87.0,87.8,86.9,87.09,1177459.0,87.0,87.8,86.9,87.09,1177459.0
2025-04-10 15:40:00,87.09,87.22,86.43,86.78,1519007.0,87.09,87.22,86.43,86.78,1519007.0
2025-04-10 15:50:00,86.8,88.97,86.74,88.67,3610903.0,86.8,88.97,86.74,88.67,3610903.0
2025-04-11 09:30:00,90.51,93.5,90.5,93.31,3746709.0,90.51,93.5,90.5,93.31,3746709.0
2025-04-11 09:40:00,93.28,94.76,92.06,94.02,2949784.0,93.28,94.76,92.06,94.02,2949784.0
2025-04-11 09:50:00,94.03,94.38,93.01,93.38,1644942.0,94.03,94.38,93.01,93.38,1644942.0
2025-04-11 10:00:00,93.36,94.22,92.47,93.64,2007646.0,93.36,94.22,92.47,93.64,2007646.0
2025-04-11 10:10:00,93.66,93.93,92.14,92.19,1541623.0,93.66,93.93,92.14,92.19,1541623.0
2025-04-11 10:20:00,92.19,92.26,90.92,91.24,1711735.0,92.19,92.26,90.92,91.24,1711735.0
2025-04-11 10:30:00,91.26,92.48,91.1,92.28,1616860.0,91.26,92.48,91.1,92.28,1616860.0
2025-04-11 10:40:00,92.27,92.78,91.63,92.6,1205398.0,92.27,92.78,91.63,92.6,1205398.0
2025-04-11 10:50:00,92.57,92.6,91.45,91.55,970344.0,92.57,92.6,91.45,91.55,970344.0
2025-04-11 11:00:00,91.55,92.83,90.71,91.35,1354503.0,91.55,92.83,90.71,91.35,1354503.0
2025-04-11 11:10:00,91.33,91.55,90.55,90.84,719967.0,91.33,91.55,90.55,90.84,719967.0
2025-04-11 11:20:00,90.83,91.69,90.83,91.51,796643.0,90.83,91.69,90.83,91.51,796643.0
2025-04-11 11:30:00,91.51,92.22,91.27,92.16,734318.0,91.51,92.22,91.27,92.16,734318.0
2025-04-11 11:40:00,92.15,92.21,91.52,91.64,611158.0,92.15,92.21,91.52,91.64,611158.0
2025-04-11 11:50:00,91.65,91.96,91.26,91.79,540470.0,91.65,91.96,91.26,91.79,540470.0
2025-04-11 12:00:00,91.8,92.03,91.33,91.53,630495.0,91.8,92.03,91.33,91.53,630495.0
2025-04-11 12:10:00,91.54,91.93,91.44,91.86,458926.0,91.54,91.93,91.44,91.86,458926.0
2025-04-11 12:20:00,91.89,92.59,91.77,92.35,908597.0,91.89,92.59,91.77,92.35,908597.0
2025-04-11 12:30:00,92.35,93.59,92.35,93.4,867291.0,92.35,93.59,92.35,93.4,867291.0
2025-04-11 12:40:00,93.4,94.45,93.35,94.36,1688343.0,93.4,94.45,93.35,94.36,1688343.0
2025-04-11 12:50:00,94.37,94.5,93.0,93.15,1248045.0,94.37,94.5,93.0,93.15,1248045.0
2025-04-11 13:00:00,93.15,93.32,92.57,92.79,784220.0,93.15,93.32,92.57,92.79,784220.0
2025-04-11 13:10:00,92.81,93.0,92.12,92.26,805982.0,92.81,93.0,92.12,92.26,805982.0
2025-04-11 13:20:00,92.26,92.73,91.92,92.06,731437.0,92.26,92.73,91.92,92.06,731437.0
2025-04-11 13:30:00,92.06,93.19,91.78,93.14,825523.0,92.06,93.19,91.78,93.14,825523.0
2025-04-11 13:40:00,93.12,93.77,92.95,93.57,1159156.0,93.12,93.77,92.95,93.57,1159156.0
2025-04-11 13:50:00,93.53,94.0,93.38,93.55,774537.0,93.53,94.0,93.38,93.55,774537.0
2025-04-11 14:00:00,93.55,93.6,93.02,93.25,673792.0,93.55,93.6,93.02,93.25,673792.0
2025-04-11 14:10:00,93.24,93.73,92.84,93.0,643750.0,93.24,93.73,92.84,93.0,643750.0
2025-04-11 14:20:00,92.99,93.16,92.58,92.94,560427.0,92.99,93.16,92.58,92.94,560427.0
2025-04-11 14:30:00,92.94,93.44,92.78,93.21,568678.0,92.94,93.44,92.78,93.21,568678.0
2025-04-11 14:40:00,93.24,93.52,93.16,93.41,341499.0,93.24,93.52,93.16,93.41,341499.0
2025-04-11 14:50:00,93.4,93.43,92.7,92.88,436423.0,93.4,93.43,92.7,92.88,436423.0
2025-04-11 15:00:00,92.89,93.57,92.88,93.56,555822.0,92.89,93.57,92.88,93.56,555822.0
2025-04-11 15:10:00,93.53,93.72,93.31,93.69,654869.0,93.53,93.72,93.31,93.69,654869.0
2025-04-11 15:20:00,93.69,93.73,93.36,93.38,631039.0,93.69,93.73,93.36,93.38,631039.0
2025-04-11 15:30:00,93.37,93.44,93.12,93.24,696066.0,93.37,93.44,93.12,93.24,696066.0
2025-04-11 15:40:00,93.25,93.5,93.1,93.38,971830.0,93.25,93.5,93.1,93.38,971830.0
2025-04-11 15:50:00,93.4,93.58,92.89,93.3,2449934.0,93.4,93.58,92.89,93.3,2449934.0
2025-04-14 09:30:00,97.08,97.37,95.6,95.62,2800701.0,97.08,97.37,95.6,95.62,2800701.0
2025-04-14 09:40:00,95.61,95.78,94.37,95.15,1920488.0,95.61,95.78,94.37,95.15,1920488.0
2025-04-14 09:50:00,95.15,95.5,94.55,94.57,1036787.0,95.15,95.5,94.55,94.57,1036787.0
2025-04-14 10:00:00,94.57,95.98,94.51,95.44,1036152.0,94.57,95.98,94.51,95.44,1036152.0
2025-04-14 10:10:00,95.45,95.7,95.02,95.47,640989.0,95.45,95.7,95.02,95.47,640989.0
2025-04-14 10:20:00,95.47,95.97,95.18,95.79,580481.0,95.47,95.97,95.18,95.79,580481.0
2025-04-14 10:30:00,95.79,96.44,95.69,96.4,861987.0,95.79,96.44,95.69,96.4,861987.0
2025-04-14 10:40:00,96.4,96.41,95.98,96.11,681183.0,96.4,96.41,95.98,96.11,681183.0
2025-04-14 10:50:00,96.16,96.25,95.6,95.64,499927.0,96.16,96.25,95.6,95.64,499927.0
2025-04-14 11:00:00,95.62,95.74,95.27,95.64,535659.0,95.62,95.74,95.27,95.64,535659.0
2025-04-14 11:10:00,95.62,95.91,95.13,95.37,528518.0,95.62,95.91,95.13,95.37,528518.0
2025-04-14 11:20:00,95.36,95.4,94.47,94.5,619069.0,95.36,95.4,94.47,94.5,619069.0
2025-04-14 11:30:00,94.53,94.89,94.2,94.32,672993.0,94.53,94.89,94.2,94.32,672993.0
2025-04-14 11:40:00,94.34,94.56,93.6,93.79,508104.0,94.34,94.56,93.6,93.79,508104.0
2025-04-14 11:50:00,93.75,94.35,93.45,93.81,563075.0,93.75,94.35,93.45,93.81,563075.0
2025-04-14 12:00:00,93.81,94.31,93.68,94.1,467338.0,93.81,94.31,93.68,94.1,467338.0
2025-04-14 12:10:00,94.1,94.56,93.57,94.46,669452.0,94.1,94.56,93.57,94.46,669452.0
2025-04-14 12:20:00,94.44,94.87,93.96,94.25,500931.0,94.44,94.87,93.96,94.25,500931.0
2025-04-14 12:30:00,94.23,94.97,94.15,94.8,416194.0,94.23,94.97,94.15,94.8,416194.0
2025-04-14 12:40:00,94.8,94.98,94.63,94.67,255206.0,94.8,94.98,94.63,94.67,255206.0
2025-04-14 12:50:00,94.67,94.67,94.07,94.13,349188.0,94.67,94.67,94.07,94.13,349188.0
2025-04-14 13:00:00,94.15,95.32,94.07,94.8,541329.0,94.15,95.32,94.07,94.8,541329.0
2025-04-14 13:10:00,94.8,95.03,94.55,95.02,211158.0,94.8,95.03,94.55,95.02,211158.0
2025-04-14 13:20:00,95.01,95.24,94.68,94.81,253700.0,95.01,95.24,94.68,94.81,253700.0
2025-04-14 13:30:00,94.78,94.99,94.57,94.85,336697.0,94.78,94.99,94.57,94.85,336697.0
2025-04-14 13:40:00,94.85,95.04,94.54,94.79,188210.0,94.85,95.04,94.54,94.79,188210.0
2025-04-14 13:50:00,94.81,95.28,94.77,95.11,246762.0,94.81,95.28,94.77,95.11,246762.0
2025-04-14 14:00:00,95.12,95.6,95.05,95.54,355184.0,95.12,95.6,95.05,95.54,355184.0
2025-04-14 14:10:00,95.53,95.59,95.23,95.58,259772.0,95.53,95.59,95.23,95.58,259772.0
2025-04-14 14:20:00,95.57,95.85,95.54,95.73,366617.0,95.57,95.85,95.54,95.73,366617.0
2025-04-14 14:30:00,95.71,96.02,95.68,95.9,360005.0,95.71,96.02,95.68,95.9,360005.0
2025-04-14 14:40:00,95.91,96.08,95.61,95.71,322787.0,95.91,96.08,95.61,95.71,322787.0
2025-04-14 14:50:00,95.73,95.75,95.39,95.45,272424.0,95.73,95.75,95.39,95.45,272424.0
2025-04-14 15:00:00,95.47,95.8,95.37,95.77,404792.0,95.47,95.8,95.37,95.77,404792.0
2025-04-14 15:10:00,95.77,95.9,95.41,95.44,359566.0,95.77,95.9,95.41,95.44,359566.0
2025-04-14 15:20:00,95.43,95.6,95.19,95.29,451482.0,95.43,95.6,95.19,95.29,451482.0
2025-04-14 15:30:00,95.29,95.38,95.03,95.28,464686.0,95.29,95.38,95.03,95.28,464686.0
2025-04-14 15:40:00,95.27,95.4,94.94,95.16,322663.0,95.27,95.4,94.94,95.16,322663.0
2025-04-14 15:50:00,95.15,95.16,94.41,94.5,1431993.0,95.15,95.16,94.41,94.5,1431993.0
2025-04-15 09:30:00,94.61,95.94,94.61,95.93,1286574.0,94.61,95.94,94.61,95.93,1286574.0
2025-04-15 09:40:00,95.94,96.06,95.43,95.65,924702.0,95.94,96.06,95.43,95.65,924702.0
2025-04-15 09:50:00,95.66,96.3,95.52,95.83,769787.0,95.66,96.3,95.52,95.83,769787.0
2025-04-15 10:00:00,95.83,96.63,95.77,96.33,701704.0,95.83,96.63,95.77,96.33,701704.0
2025-04-15 10:10:00,96.3,96.82,95.44,95.69,1159223.0,96.3,96.82,95.44,95.69,1159223.0
2025-04-15 10:20:00,95.68,96.09,94.89,95.1,1082649.0,95.68,96.09,94.89,95.1,1082649.0
2025-04-15 10:30:00,95.11,95.78,95.09,95.43,724441.0,95.11,95.78,95.09,95.43,724441.0
2025-04-15 10:40:00,95.44,96.1,95.25,95.63,531724.0,95.44,96.1,95.25,95.63,531724.0
2025-04-15 10:50:00,95.65,95.76,95.36,95.38,327314.0,95.65,95.76,95.36,95.38,327314.0
2025-04-15 11:00:00,95.39,95.73,95.3,95.55,344590.0,95.39,95.73,95.3,95.55,344590.0
2025-04-15 11:10:00,95.53,95.98,95.4,95.96,414424.0,95.53,95.98,95.4,95.96,414424.0
2025-04-15 11:20:00,95.96,96.12,95.6,95.64,400685.0,95.96,96.12,95.6,95.64,400685.0
2025-04-15 11:30:00,95.65,96.2,95.57,96.12,413140.0,95.65,96.2,95.57,96.12,413140.0
2025-04-15 11:40:00,96.12,96.38,96.03,96.18,322239.0,96.12,96.38,96.03,96.18,322239.0
2025-04-15 11:50:00,96.18,96.53,95.97,96.25,330236.0,96.18,96.53,95.97,96.25,330236.0
2025-04-15 12:00:00,96.24,96.53,96.18,96.24,289658.0,96.24,96.53,96.18,96.24,289658.0
2025-04-15 12:10:00,96.22,96.63,96.2,96.38,313986.0,96.22,96.63,96.2,96.38,313986.0
2025-04-15 12:20:00,96.38,96.84,96.29,96.68,387995.0,96.38,96.84,96.29,96.68,387995.0
2025-04-15 12:30:00,96.68,96.85,96.26,96.28,295785.0,96.68,96.85,96.26,96.28,295785.0
2025-04-15 12:40:00,96.27,96.64,96.15,96.34,312186.0,96.27,96.64,96.15,96.34,312186.0
2025-04-15 12:50:00,96.33,96.34,95.44,95.59,392062.0,96.33,96.34,95.44,95.59,392062.0
2025-04-15 13:00:00,95.58,95.73,95.37,95.43,494163.0,95.58,95.73,95.37,95.43,494163.0
2025-04-15 13:10:00,95.44,95.7,95.31,95.57,276577.0,95.44,95.7,95.31,95.57,276577.0
2025-04-15 13:20:00,95.57,95.7,95.26,95.48,272013.0,95.57,95.7,95.26,95.48,272013.0
2025-04-15 13:30:00,95.45,95.8,95.4,95.79,273348.0,95.45,95.8,95.4,95.79,273348.0
2025-04-15 13:40:00,95.79,95.88,95.64,95.81,203262.0,95.79,95.88,95.64,95.81,203262.0
2025-04-15 13:50:00,95.81,95.84,95.33,95.47,236637.0,95.81,95.84,95.33,95.47,236637.0
2025-04-15 14:00:00,95.48,95.6,95.28,95.47,224354.0,95.48,95.6,95.28,95.47,224354.0
2025-04-15 14:10:00,95.46,95.51,94.98,95.04,359574.0,95.46,95.51,94.98,95.04,359574.0
2025-04-15 14:20:00,95.03,95.25,94.93,95.06,305584.0,95.03,95.25,94.93,95.06,305584.0
2025-04-15 14:30:00,95.04,95.28,95.02,95.21,201653.0,95.04,95.28,95.02,95.21,201653.0
2025-04-15 14:40:00,95.2,95.62,95.18,95.43,250640.0,95.2,95.62,95.18,95.43,250640.0
2025-04-15 14:50:00,95.41,95.57,95.29,95.48,278517.0,95.41,95.57,95.29,95.48,278517.0
2025-04-15 15:00:00,95.48,95.48,95.26,95.32,241831.0,95.48,95.48,95.26,95.32,241831.0
2025-04-15 15:10:00,95.32,95.56,95.25,95.54,229069.0,95.32,95.56,95.25,95.54,229069.0
2025-04-15 15:20:00,95.53,95.55,95.01,95.13,332309.0,95.53,95.55,95.01,95.13,332309.0
2025-04-15 15:30:00,95.12,95.39,95.11,95.25,379646.0,95.12,95.39,95.11,95.25,379646.0
2025-04-15 15:40:00,95.24,95.36,94.87,94.91,593352.0,95.24,95.36,94.87,94.91,593352.0
2025-04-15 15:50:00,94.93,95.36,94.89,95.23,1490241.0,94.93,95.36,94.89,95.23,1490241.0
2025-04-16 09:30:00,87.6,90.47,87.59,90.39,4154192.0,87.6,90.47,87.59,90.39,4154192.0
2025-04-16 09:40:00,90.4,90.41,89.6,89.97,2689361.0,90.4,90.41,89.6,89.97,2689361.0
2025-04-16 09:50:00,89.97,90.2,89.27,89.29,1770781.0,89.97,90.2,89.27,89.29,1770781.0
2025-04-16 10:00:00,89.27,89.63,88.92,89.55,1678226.0,89.27,89.63,88.92,89.55,1678226.0
2025-04-16 10:10:00,89.55,89.68,88.7,88.79,1259190.0,89.55,89.68,88.7,88.79,1259190.0
2025-04-16 10:20:00,88.79,89.79,88.72,89.49,1211241.0,88.79,89.79,88.72,89.49,1211241.0
2025-04-16 10:30:00,89.48,89.65,89.13,89.37,676476.0,89.48,89.65,89.13,89.37,676476.0
2025-04-16 10:40:00,89.37,89.74,89.12,89.14,622273.0,89.37,89.74,89.12,89.14,622273.0
2025-04-16 10:50:00,89.14,89.25,88.81,89.23,775337.0,89.14,89.25,88.81,89.23,775337.0
2025-04-16 11:00:00,89.23,89.56,89.09,89.54,734422.0,89.23,89.56,89.09,89.54,734422.0
2025-04-16 11:10:00,89.55,90.1,89.24,89.26,906746.0,89.55,90.1,89.24,89.26,906746.0
2025-04-16 11:20:00,89.25,89.97,89.2,89.66,917824.0,89.25,89.97,89.2,89.66,917824.0
2025-04-16 11:30:00,89.65,89.89,89.45,89.63,505094.0,89.65,89.89,89.45,89.63,505094.0
2025-04-16 11:40:00,89.62,89.67,89.31,89.41,461560.0,89.62,89.67,89.31,89.41,461560.0
2025-04-16 11:50:00,89.41,89.46,88.86,88.96,577980.0,89.41,89.46,88.86,88.96,577980.0
2025-04-16 12:00:00,88.98,89.12,88.34,88.75,930332.0,88.98,89.12,88.34,88.75,930332.0
2025-04-16 12:10:00,88.75,88.9,88.61,88.81,526518.0,88.75,88.9,88.61,88.81,526518.0
2025-04-16 12:20:00,88.81,88.95,88.52,88.78,415416.0,88.81,88.95,88.52,88.78,415416.0
2025-04-16 12:30:00,88.76,89.02,88.59,88.66,413003.0,88.76,89.02,88.59,88.66,413003.0
2025-04-16 12:40:00,88.65,88.78,88.47,88.53,458404.0,88.65,88.78,88.47,88.53,458404.0
2025-04-16 12:50:00,88.53,88.56,88.22,88.25,546344.0,88.53,88.56,88.22,88.25,546344.0
2025-04-16 13:00:00,88.27,88.58,88.14,88.35,472609.0,88.27,88.58,88.14,88.35,472609.0
2025-04-16 13:10:00,88.34,88.7,88.22,88.69,460335.0,88.34,88.7,88.22,88.69,460335.0
2025-04-16 13:20:00,88.69,88.83,88.52,88.79,455067.0,88.69,88.83,88.52,88.79,455067.0
2025-04-16 13:30:00,88.79,88.83,88.03,88.1,746284.0,88.79,88.83,88.03,88.1,746284.0
2025-04-16 13:40:00,88.09,88.09,87.32,87.6,1135983.0,88.09,88.09,87.32,87.6,1135983.0
2025-04-16 13:50:00,87.58,87.76,86.91,86.97,1037306.0,87.58,87.76,86.91,86.97,1037306.0
2025-04-16 14:00:00,86.96,87.57,86.96,87.48,944061.0,86.96,87.57,86.96,87.48,944061.0
2025-04-16 14:10:00,87.48,87.63,87.2,87.32,664207.0,87.48,87.63,87.2,87.32,664207.0
2025-04-16 14:20:00,87.31,87.67,87.17,87.47,504877.0,87.31,87.67,87.17,87.47,504877.0
2025-04-16 14:30:00,87.45,87.53,86.63,86.67,947479.0,87.45,87.53,86.63,86.67,947479.0
2025-04-16 14:40:00,86.68,86.84,86.36,86.44,844148.0,86.68,86.84,86.36,86.44,844148.0
2025-04-16 14:50:00,86.44,86.47,86.22,86.31,724867.0,86.44,86.47,86.22,86.31,724867.0
2025-04-16 15:00:00,86.31,86.49,85.93,86.01,804773.0,86.31,86.49,85.93,86.01,804773.0
2025-04-16 15:10:00,86.0,86.14,85.7,85.77,1043822.0,86.0,86.14,85.7,85.77,1043822.0
2025-04-16 15:20:00,85.77,85.97,85.29,85.33,1146598.0,85.77,85.97,85.29,85.33,1146598.0
2025-04-16 15:30:00,85.33,86.65,85.32,86.57,1783162.0,85.33,86.65,85.32,86.57,1783162.0
2025-04-16 15:40:00,86.57,87.37,86.51,87.37,1598133.0,86.57,87.37,86.51,87.37,1598133.0
2025-04-16 15:50:00,87.37,88.34,87.37,88.27,3965170.0,87.37,88.34,87.37,88.27,3965170.0
2025-04-17 09:30:00,88.84,88.85,87.72,87.91,1723922.0,88.84,88.85,87.72,87.91,1723922.0
2025-04-17 09:40:00,87.89,88.7,87.61,88.61,919121.0,87.89,88.7,87.61,88.61,919121.0
2025-04-17 09:50:00,88.63,89.03,88.16,88.51,976740.0,88.63,89.03,88.16,88.51,976740.0
2025-04-17 10:00:00,88.5,88.77,87.57,88.02,903106.0,88.5,88.77,87.57,88.02,903106.0
2025-04-17 10:10:00,88.01,88.27,87.7,87.84,716352.0,88.01,88.27,87.7,87.84,716352.0
2025-04-17 10:20:00,87.83,87.83,87.01,87.05,719729.0,87.83,87.83,87.01,87.05,719729.0
2025-04-17 10:30:00,87.05,87.32,86.82,86.92,744779.0,87.05,87.32,86.82,86.92,744779.0
2025-04-17 10:40:00,86.92,87.39,86.87,87.24,696213.0,86.92,87.39,86.87,87.24,696213.0
2025-04-17 10:50:00,87.24,87.48,86.63,86.65,706072.0,87.24,87.48,86.63,86.65,706072.0
2025-04-17 11:00:00,86.65,87.79,86.65,87.53,787605.0,86.65,87.79,86.65,87.53,787605.0
2025-04-17 11:10:00,87.54,87.93,87.46,87.76,499688.0,87.54,87.93,87.46,87.76,499688.0
2025-04-17 11:20:00,87.75,87.78,86.81,86.87,533505.0,87.75,87.78,86.81,86.87,533505.0
2025-04-17 11:30:00,86.87,87.27,86.84,87.16,576635.0,86.87,87.27,86.84,87.16,576635.0
2025-04-17 11:40:00,87.17,87.22,86.76,86.82,421834.0,87.17,87.22,86.76,86.82,421834.0
2025-04-17 11:50:00,86.82,87.29,86.7,86.71,489627.0,86.82,87.29,86.7,86.71,489627.0
2025-04-17 12:00:00,86.73,87.36,86.51,87.2,685526.0,86.73,87.36,86.51,87.2,685526.0
2025-04-17 12:10:00,87.19,87.47,86.64,87.42,463186.0,87.19,87.47,86.64,87.42,463186.0
2025-04-17 12:20:00,87.42,87.68,87.26,87.51,563375.0,87.42,87.68,87.26,87.51,563375.0
2025-04-17 12:30:00,87.51,87.9,87.26,87.28,641170.0,87.51,87.9,87.26,87.28,641170.0
2025-04-17 12:40:00,87.28,87.36,86.89,87.3,469440.0,87.28,87.36,86.89,87.3,469440.0
2025-04-17 12:50:00,87.3,87.57,87.25,87.36,359586.0,87.3,87.57,87.25,87.36,359586.0
2025-04-17 13:00:00,87.35,87.54,87.27,87.38,290389.0,87.35,87.54,87.27,87.38,290389.0
2025-04-17 13:10:00,87.39,87.5,87.03,87.17,328538.0,87.39,87.5,87.03,87.17,328538.0
2025-04-17 13:20:00,87.14,87.14,86.8,86.84,328915.0,87.14,87.14,86.8,86.84,328915.0
2025-04-17 13:30:00,86.85,87.35,86.83,87.26,478009.0,86.85,87.35,86.83,87.26,478009.0
2025-04-17 13:40:00,87.25,87.69,86.85,87.41,591694.0,87.25,87.69,86.85,87.41,591694.0
2025-04-17 13:50:00,87.39,87.75,87.37,87.49,330798.0,87.39,87.75,87.37,87.49,330798.0
2025-04-17 14:00:00,87.47,87.87,87.37,87.77,329089.0,87.47,87.87,87.37,87.77,329089.0
2025-04-17 14:10:00,87.76,88.03,87.68,88.0,455010.0,87.76,88.03,87.68,88.0,455010.0
2025-04-17 14:20:00,88.0,88.22,87.86,87.91,449216.0,88.0,88.22,87.86,87.91,449216.0
2025-04-17 14:30:00,87.91,88.2,87.79,87.86,377169.0,87.91,88.2,87.79,87.86,377169.0
2025-04-17 14:40:00,87.86,87.86,87.38,87.46,508243.0,87.86,87.86,87.38,87.46,508243.0
2025-04-17 14:50:00,87.46,87.59,87.09,87.11,421819.0,87.46,87.59,87.09,87.11,421819.0
2025-04-17 15:00:00,87.11,87.29,87.04,87.26,445319.0,87.11,87.29,87.04,87.26,445319.0
2025-04-17 15:10:00,87.26,87.38,86.93,87.11,461563.0,87.26,87.38,86.93,87.11,461563.0
2025-04-17 15:20:00,87.12,87.31,86.88,87.1,443425.0,87.12,87.31,86.88,87.1,443425.0
2025-04-17 15:30:00,87.1,87.48,87.07,87.39,455768.0,87.1,87.48,87.07,87.39,455768.0
2025-04-17 15:40:00,87.4,87.56,87.05,87.15,634933.0,87.4,87.56,87.05,87.15,634933.0
2025-04-17 15:50:00,87.13,87.75,86.82,87.43,2021233.0,87.13,87.75,86.82,87.43,2021233.0
2025-04-21 09:30:00,86.02,86.14,85.28,85.97,1473291.0,86.02,86.14,85.28,85.97,1473291.0
2025-04-21 09:40:00,85.99,86.0,84.98,85.49,1223520.0,85.99,86.0,84.98,85.49,1223520.0
2025-04-21 09:50:00,85.53,85.68,84.77,84.81,838276.0,85.53,85.68,84.77,84.81,838276.0
2025-04-21 10:00:00,84.82,84.97,84.59,84.78,838578.0,84.82,84.97,84.59,84.78,838578.0
2025-04-21 10:10:00,84.78,85.18,84.51,84.7,957510.0,84.78,85.18,84.51,84.7,957510.0
2025-04-21 10:20:00,84.71,85.0,84.64,84.78,598609.0,84.71,85.0,84.64,84.78,598609.0
2025-04-21 10:30:00,84.77,85.69,84.74,85.69,746174.0,84.77,85.69,84.74,85.69,746174.0
2025-04-21 10:40:00,85.69,85.8,85.31,85.35,538262.0,85.69,85.8,85.31,85.35,538262.0
2025-04-21 10:50:00,85.33,85.54,85.14,85.41,495728.0,85.33,85.54,85.14,85.41,495728.0
2025-04-21 11:00:00,85.43,85.52,85.0,85.13,441802.0,85.43,85.52,85.0,85.13,441802.0
2025-04-21 11:10:00,85.12,85.27,84.84,85.15,488108.0,85.12,85.27,84.84,85.15,488108.0
2025-04-21 11:20:00,85.15,85.18,84.55,84.64,449621.0,85.15,85.18,84.55,84.64,449621.0
2025-04-21 11:30:00,84.65,84.75,84.05,84.21,689765.0,84.65,84.75,84.05,84.21,689765.0
2025-04-21 11:40:00,84.19,84.25,83.98,84.19,459701.0,84.19,84.25,83.98,84.19,459701.0
2025-04-21 11:50:00,84.19,84.24,84.02,84.09,402713.0,84.19,84.24,84.02,84.09,402713.0
2025-04-21 12:00:00,84.08,84.41,84.07,84.34,282142.0,84.08,84.41,84.07,84.34,282142.0
2025-04-21 12:10:00,84.33,84.52,84.23,84.33,288110.0,84.33,84.52,84.23,84.33,288110.0
2025-04-21 12:20:00,84.34,84.44,84.15,84.2,218615.0,84.34,84.44,84.15,84.2,218615.0
2025-04-21 12:30:00,84.2,84.67,84.19,84.57,318307.0,84.2,84.67,84.19,84.57,318307.0
2025-04-21 12:40:00,84.59,84.78,84.46,84.55,387853.0,84.59,84.78,84.46,84.55,387853.0
2025-04-21 12:50:00,84.55,84.55,84.08,84.17,378005.0,84.55,84.55,84.08,84.17,378005.0
2025-04-21 13:00:00,84.17,84.37,83.91,83.96,438267.0,84.17,84.37,83.91,83.96,438267.0
2025-04-21 13:10:00,83.95,84.05,83.85,83.98,340856.0,83.95,84.05,83.85,83.98,340856.0
2025-04-21 13:20:00,83.98,84.12,83.88,83.95,288614.0,83.98,84.12,83.88,83.95,288614.0
2025-04-21 13:30:00,83.95,84.28,83.95,84.0,329600.0,83.95,84.28,83.95,84.0,329600.0
2025-04-21 13:40:00,84.01,84.14,83.98,84.0,264727.0,84.01,84.14,83.98,84.0,264727.0
2025-04-21 13:50:00,84.0,84.1,83.86,83.92,269282.0,84.0,84.1,83.86,83.92,269282.0
2025-04-21 14:00:00,83.92,84.09,83.75,84.03,347232.0,83.92,84.09,83.75,84.03,347232.0
2025-04-21 14:10:00,84.02,84.3,83.95,84.14,350623.0,84.02,84.3,83.95,84.14,350623.0
2025-04-21 14:20:00,84.13,84.33,84.02,84.32,335809.0,84.13,84.33,84.02,84.32,335809.0
2025-04-21 14:30:00,84.32,84.53,84.32,84.35,372495.0,84.32,84.53,84.32,84.35,372495.0
2025-04-21 14:40:00,84.35,84.47,84.16,84.31,353279.0,84.35,84.47,84.16,84.31,353279.0
2025-04-21 14:50:00,84.31,84.38,84.19,84.33,397896.0,84.31,84.38,84.19,84.33,397896.0
2025-04-21 15:00:00,84.32,84.9,84.3,84.6,548783.0,84.32,84.9,84.3,84.6,548783.0
2025-04-21 15:10:00,84.59,84.94,84.56,84.92,519783.0,84.59,84.94,84.56,84.92,519783.0
2025-04-21 15:20:00,84.92,85.05,84.56,84.7,593074.0,84.92,85.05,84.56,84.7,593074.0
2025-04-21 15:30:00,84.71,85.1,84.68,85.03,458214.0,84.71,85.1,84.68,85.03,458214.0
2025-04-21 15:40:00,85.03,85.35,84.95,85.34,727445.0,85.03,85.35,84.95,85.34,727445.0
2025-04-21 15:50:00,85.33,85.79,85.04,85.55,1535573.0,85.33,85.79,85.04,85.55,1535573.0
2025-04-22 09:30:00,86.12,86.23,85.36,85.97,1627193.0,86.12,86.23,85.36,85.97,1627193.0
2025-04-22 09:40:00,85.96,86.45,85.73,86.22,1007295.0,85.96,86.45,85.73,86.22,1007295.0
2025-04-22 09:50:00,86.21,86.29,85.51,85.93,878694.0,86.21,86.29,85.51,85.93,878694.0
2025-04-22 10:00:00,85.95,86.02,85.76,86.0,516809.0,85.95,86.02,85.76,86.0,516809.0
2025-04-22 10:10:00,86.0,86.23,85.58,85.81,822817.0,86.0,86.23,85.58,85.81,822817.0
2025-04-22 10:20:00,85.82,86.05,85.57,85.71,565408.0,85.82,86.05,85.57,85.71,565408.0
2025-04-22 10:30:00,85.71,86.09,85.61,86.05,454707.0,85.71,86.09,85.61,86.05,454707.0
2025-04-22 10:40:00,86.06,86.08,85.82,85.92,440238.0,86.06,86.08,85.82,85.92,440238.0
2025-04-22 10:50:00,85.92,86.06,85.77,85.88,358198.0,85.92,86.06,85.77,85.88,358198.0
2025-04-22 11:00:00,85.88,86.64,85.85,86.53,692391.0,85.88,86.64,85.85,86.53,692391.0
2025-04-22 11:10:00,86.53,86.63,86.25,86.37,551255.0,86.53,86.63,86.25,86.37,551255.0
2025-04-22 11:20:00,86.38,86.46,85.96,85.99,618505.0,86.38,86.46,85.96,85.99,618505.0
2025-04-22 11:30:00,86.0,86.01,85.59,85.62,689698.0,86.0,86.01,85.59,85.62,689698.0
2025-04-22 11:40:00,85.62,85.68,85.17,85.3,829688.0,85.62,85.68,85.17,85.3,829688.0
2025-04-22 11:50:00,85.3,85.94,85.25,85.91,769339.0,85.3,85.94,85.25,85.91,769339.0
2025-04-22 12:00:00,85.92,86.56,85.91,86.5,889645.0,85.92,86.56,85.91,86.5,889645.0
2025-04-22 12:10:00,86.49,86.8,86.39,86.69,517231.0,86.49,86.8,86.39,86.69,517231.0
2025-04-22 12:20:00,86.69,86.98,86.66,86.8,532904.0,86.69,86.98,86.66,86.8,532904.0
2025-04-22 12:30:00,86.8,87.05,86.7,86.98,440912.0,86.8,87.05,86.7,86.98,440912.0
2025-04-22 12:40:00,86.98,87.01,86.72,86.86,390280.0,86.98,87.01,86.72,86.86,390280.0
2025-04-22 12:50:00,86.87,86.87,86.45,86.63,419628.0,86.87,86.87,86.45,86.63,419628.0
2025-04-22 13:00:00,86.65,87.17,86.63,86.99,413055.0,86.65,87.17,86.63,86.99,413055.0
2025-04-22 13:10:00,86.99,86.99,85.78,86.06,737675.0,86.99,86.99,85.78,86.06,737675.0
2025-04-22 13:20:00,86.03,86.31,85.55,85.67,638529.0,86.03,86.31,85.55,85.67,638529.0
2025-04-22 13:30:00,85.68,86.14,85.46,86.01,512310.0,85.68,86.14,85.46,86.01,512310.0
2025-04-22 13:40:00,85.99,86.08,85.76,85.81,281007.0,85.99,86.08,85.76,85.81,281007.0
2025-04-22 13:50:00,85.79,85.96,85.67,85.67,401471.0,85.79,85.96,85.67,85.67,401471.0
2025-04-22 14:00:00,85.68,86.2,85.65,86.02,339722.0,85.68,86.2,85.65,86.02,339722.0
2025-04-22 14:10:00,86.01,86.09,85.78,85.97,319864.0,86.01,86.09,85.78,85.97,319864.0
2025-04-22 14:20:00,85.98,86.31,85.88,86.2,366756.0,85.98,86.31,85.88,86.2,366756.0
2025-04-22 14:30:00,86.19,86.3,86.07,86.09,239041.0,86.19,86.3,86.07,86.09,239041.0
2025-04-22 14:40:00,86.09,86.23,86.04,86.11,211599.0,86.09,86.23,86.04,86.11,211599.0
2025-04-22 14:50:00,86.11,86.36,86.11,86.28,303429.0,86.11,86.36,86.11,86.28,303429.0
2025-04-22 15:00:00,86.26,86.45,86.15,86.23,316183.0,86.26,86.45,86.15,86.23,316183.0
2025-04-22 15:10:00,86.23,86.25,85.76,85.81,335469.0,86.23,86.25,85.76,85.81,335469.0
2025-04-22 15:20:00,85.81,85.86,85.49,85.54,436867.0,85.81,85.86,85.49,85.54,436867.0
2025-04-22 15:30:00,85.55,85.59,85.19,85.22,523936.0,85.55,85.59,85.19,85.22,523936.0
2025-04-22 15:40:00,85.22,85.97,85.2,85.96,706963.0,85.22,85.97,85.2,85.96,706963.0
2025-04-22 15:50:00,85.95,86.33,85.61,86.2,1880085.0,85.95,86.33,85.61,86.2,1880085.0
2025-04-23 09:30:00,91.89,93.1,91.38,92.22,3925536.0,91.89,93.1,91.38,92.22,3925536.0
2025-04-23 09:40:00,92.21,93.45,91.95,93.3,1881511.0,92.21,93.45,91.95,93.3,1881511.0
2025-04-23 09:50:00,93.29,93.36,92.26,92.81,1840101.0,93.29,93.36,92.26,92.81,1840101.0
2025-04-23 10:00:00,92.8,93.74,92.26,93.08,1342295.0,92.8,93.74,92.26,93.08,1342295.0
2025-04-23 10:10:00,93.09,93.29,92.51,92.83,971107.0,93.09,93.29,92.51,92.83,971107.0
2025-04-23 10:20:00,92.82,93.13,92.39,92.92,879971.0,92.82,93.13,92.39,92.92,879971.0
2025-04-23 10:30:00,92.91,93.34,92.84,92.91,666712.0,92.91,93.34,92.84,92.91,666712.0
2025-04-23 10:40:00,92.91,93.07,92.38,92.47,502297.0,92.91,93.07,92.38,92.47,502297.0
2025-04-23 10:50:00,92.48,92.52,92.11,92.4,611010.0,92.48,92.52,92.11,92.4,611010.0
2025-04-23 11:00:00,92.41,92.76,91.95,92.45,804958.0,92.41,92.76,91.95,92.45,804958.0
2025-04-23 11:10:00,92.45,92.46,91.87,91.92,495372.0,92.45,92.46,91.87,91.92,495372.0
2025-04-23 11:20:00,91.92,92.04,90.87,91.1,934389.0,91.92,92.04,90.87,91.1,934389.0
2025-04-23 11:30:00,91.09,91.26,90.59,91.22,836698.0,91.09,91.26,90.59,91.22,836698.0
2025-04-23 11:40:00,91.2,91.43,90.58,90.58,496060.0,91.2,91.43,90.58,90.58,496060.0
2025-04-23 11:50:00,90.59,91.05,90.3,90.98,500299.0,90.59,91.05,90.3,90.98,500299.0
2025-04-23 12:00:00,90.99,91.09,90.74,90.85,363888.0,90.99,91.09,90.74,90.85,363888.0
2025-04-23 12:10:00,90.82,91.1,90.48,90.55,371756.0,90.82,91.1,90.48,90.55,371756.0
2025-04-23 12:20:00,90.55,91.23,90.52,91.21,584856.0,90.55,91.23,90.52,91.21,584856.0
2025-04-23 12:30:00,91.2,91.65,91.13,91.55,433896.0,91.2,91.65,91.13,91.55,433896.0
2025-04-23 12:40:00,91.55,91.65,91.25,91.3,301490.0,91.55,91.65,91.25,91.3,301490.0
2025-04-23 12:50:00,91.31,91.98,91.27,91.83,359069.0,91.31,91.98,91.27,91.83,359069.0
2025-04-23 13:00:00,91.83,92.22,91.15,92.09,479148.0,91.83,92.22,91.15,92.09,479148.0
2025-04-23 13:10:00,92.07,92.09,91.86,91.9,263644.0,92.07,92.09,91.86,91.9,263644.0
2025-04-23 13:20:00,91.92,91.94,91.62,91.64,232597.0,91.92,91.94,91.62,91.64,232597.0
2025-04-23 13:30:00,91.65,91.8,91.2,91.39,386626.0,91.65,91.8,91.2,91.39,386626.0
2025-04-23 13:40:00,91.39,91.79,91.35,91.67,217695.0,91.39,91.79,91.35,91.67,217695.0
2025-04-23 13:50:00,91.66,92.09,91.57,91.93,278083.0,91.66,92.09,91.57,91.93,278083.0
2025-04-23 14:00:00,91.91,92.02,91.72,91.93,248031.0,91.91,92.02,91.72,91.93,248031.0
2025-04-23 14:10:00,91.94,92.27,91.66,92.04,341350.0,91.94,92.27,91.66,92.04,341350.0
2025-04-23 14:20:00,92.03,92.24,91.63,91.7,436679.0,92.03,92.24,91.63,91.7,436679.0
2025-04-23 14:30:00,91.7,91.99,91.63,91.72,244816.0,91.7,91.99,91.63,91.72,244816.0
2025-04-23 14:40:00,91.72,91.72,91.31,91.53,286525.0,91.72,91.72,91.31,91.53,286525.0
2025-04-23 14:50:00,91.53,91.7,91.32,91.46,261509.0,91.53,91.7,91.32,91.46,261509.0
2025-04-23 15:00:00,91.47,91.59,91.07,91.23,358031.0,91.47,91.59,91.07,91.23,358031.0
2025-04-23 15:10:00,91.22,91.37,90.86,90.9,400515.0,91.22,91.37,90.86,90.9,400515.0
2025-04-23 15:20:00,90.89,90.97,90.57,90.69,405812.0,90.89,90.97,90.57,90.69,405812.0
2025-04-23 15:30:00,90.69,90.85,90.24,90.33,504937.0,90.69,90.85,90.24,90.33,504937.0
2025-04-23 15:40:00,90.33,90.56,90.12,90.44,575308.0,90.33,90.56,90.12,90.44,575308.0
2025-04-23 15:50:00,90.47,90.9,90.33,90.33,1789183.0,90.47,90.9,90.33,90.33,1789183.0
2025-04-24 09:30:00,91.59,91.6,90.37,90.58,1830956.0,91.59,91.6,90.37,90.58,1830956.0
2025-04-24 09:40:00,90.58,91.52,90.4,91.39,1737057.0,90.58,91.52,90.4,91.39,1737057.0
2025-04-24 09:50:00,91.4,92.56,91.37,92.38,1311088.0,91.4,92.56,91.37,92.38,1311088.0
2025-04-24 10:00:00,92.37,92.77,92.29,92.64,1012834.0,92.37,92.77,92.29,92.64,1012834.0
2025-04-24 10:10:00,92.64,92.67,92.36,92.54,679978.0,92.64,92.67,92.36,92.54,679978.0
2025-04-24 10:20:00,92.55,93.13,92.54,93.01,874487.0,92.55,93.13,92.54,93.01,874487.0
2025-04-24 10:30:00,93.01,93.03,92.72,92.87,553971.0,93.01,93.03,92.72,92.87,553971.0
2025-04-24 10:40:00,92.87,93.2,92.73,92.91,864320.0,92.87,93.2,92.73,92.91,864320.0
2025-04-24 10:50:00,92.92,92.97,92.51,92.87,482430.0,92.92,92.97,92.51,92.87,482430.0
2025-04-24 11:00:00,92.87,93.42,92.8,93.34,552996.0,92.87,93.42,92.8,93.34,552996.0
2025-04-24 11:10:00,93.35,93.38,93.1,93.13,406814.0,93.35,93.38,93.1,93.13,406814.0
2025-04-24 11:20:00,93.12,93.2,92.84,92.97,333981.0,93.12,93.2,92.84,92.97,333981.0
2025-04-24 11:30:00,92.97,93.27,92.75,93.24,390399.0,92.97,93.27,92.75,93.24,390399.0
2025-04-24 11:40:00,93.24,93.37,93.14,93.28,423634.0,93.24,93.37,93.14,93.28,423634.0
2025-04-24 11:50:00,93.27,93.56,93.04,93.09,381777.0,93.27,93.56,93.04,93.09,381777.0
2025-04-24 12:00:00,93.1,93.41,93.05,93.32,339893.0,93.1,93.41,93.05,93.32,339893.0
2025-04-24 12:10:00,93.31,93.71,93.31,93.68,426092.0,93.31,93.71,93.31,93.68,426092.0
2025-04-24 12:20:00,93.68,94.09,93.68,93.95,685995.0,93.68,94.09,93.68,93.95,685995.0
2025-04-24 12:30:00,93.92,94.44,93.86,94.24,584116.0,93.92,94.44,93.86,94.24,584116.0
2025-04-24 12:40:00,94.23,94.34,94.04,94.33,432282.0,94.23,94.34,94.04,94.33,432282.0
2025-04-24 12:50:00,94.34,94.72,94.32,94.62,717184.0,94.34,94.72,94.32,94.62,717184.0
2025-04-24 13:00:00,94.6,94.68,94.35,94.37,459980.0,94.6,94.68,94.35,94.37,459980.0
2025-04-24 13:10:00,94.36,94.53,94.03,94.13,448374.0,94.36,94.53,94.03,94.13,448374.0
2025-04-24 13:20:00,94.14,94.44,94.05,94.33,269781.0,94.14,94.44,94.05,94.33,269781.0
2025-04-24 13:30:00,94.32,94.48,94.17,94.3,263369.0,94.32,94.48,94.17,94.3,263369.0
2025-04-24 13:40:00,94.31,94.37,94.11,94.36,235584.0,94.31,94.37,94.11,94.36,235584.0
2025-04-24 13:50:00,94.34,94.62,94.33,94.58,330713.0,94.34,94.62,94.33,94.58,330713.0
2025-04-24 14:00:00,94.58,94.75,94.35,94.4,397494.0,94.58,94.75,94.35,94.4,397494.0
2025-04-24 14:10:00,94.4,94.44,94.06,94.26,270471.0,94.4,94.44,94.06,94.26,270471.0
2025-04-24 14:20:00,94.25,94.26,94.04,94.08,225256.0,94.25,94.26,94.04,94.08,225256.0
2025-04-24 14:30:00,94.08,94.33,94.02,94.33,400818.0,94.08,94.33,94.02,94.33,400818.0
2025-04-24 14:40:00,94.33,94.35,94.1,94.23,313480.0,94.33,94.35,94.1,94.23,313480.0
2025-04-24 14:50:00,94.23,94.33,94.03,94.03,300040.0,94.23,94.33,94.03,94.03,300040.0
2025-04-24 15:00:00,94.03,94.05,93.65,93.67,390341.0,94.03,94.05,93.65,93.67,390341.0
2025-04-24 15:10:00,93.67,93.9,93.4,93.89,545470.0,93.67,93.9,93.4,93.89,545470.0
2025-04-24 15:20:00,93.89,94.02,93.65,93.68,437197.0,93.89,94.02,93.65,93.68,437197.0
2025-04-24 15:30:00,93.69,94.02,93.63,93.98,412076.0,93.69,94.02,93.63,93.98,412076.0
2025-04-24 15:40:00,93.98,94.29,93.92,94.29,491740.0,93.98,94.29,93.92,94.29,491740.0
2025-04-24 15:50:00,94.29,94.55,94.05,94.43,1927212.0,94.29,94.55,94.05,94.43,1927212.0
2025-04-25 09:30:00,93.29,94.04,92.85,93.74,1645220.0,93.29,94.04,92.85,93.74,1645220.0
2025-04-25 09:40:00,93.75,93.96,93.39,93.72,985325.0,93.75,93.96,93.39,93.72,985325.0
2025-04-25 09:50:00,93.74,93.95,93.46,93.67,674856.0,93.74,93.95,93.46,93.67,674856.0
2025-04-25 10:00:00,93.69,94.74,93.69,94.66,850175.0,93.69,94.74,93.69,94.66,850175.0
2025-04-25 10:10:00,94.64,94.93,94.38,94.48,815712.0,94.64,94.93,94.38,94.48,815712.0
2025-04-25 10:20:00,94.49,94.68,93.91,94.16,522720.0,94.49,94.68,93.91,94.16,522720.0
2025-04-25 10:30:00,94.19,95.04,93.95,94.97,599804.0,94.19,95.04,93.95,94.97,599804.0
2025-04-25 10:40:00,94.95,95.15,94.77,94.98,537034.0,94.95,95.15,94.77,94.98,537034.0
2025-04-25 10:50:00,94.98,94.99,94.35,94.67,441940.0,94.98,94.99,94.35,94.67,441940.0
2025-04-25 11:00:00,94.66,95.07,94.48,94.92,487808.0,94.66,95.07,94.48,94.92,487808.0
2025-04-25 11:10:00,94.92,95.08,94.71,94.92,571448.0,94.92,95.08,94.71,94.92,571448.0
2025-04-25 11:20:00,94.92,95.33,94.92,94.97,549885.0,94.92,95.33,94.92,94.97,549885.0
2025-04-25 11:30:00,94.97,95.32,94.93,95.3,450103.0,94.97,95.32,94.93,95.3,450103.0
2025-04-25 11:40:00,95.29,95.6,95.02,95.29,532886.0,95.29,95.6,95.02,95.29,532886.0
2025-04-25 11:50:00,95.29,95.43,95.23,95.23,308611.0,95.29,95.43,95.23,95.23,308611.0
2025-04-25 12:00:00,95.25,95.34,95.02,95.2,284634.0,95.25,95.34,95.02,95.2,284634.0
2025-04-25 12:10:00,95.2,95.47,95.08,95.36,235857.0,95.2,95.47,95.08,95.36,235857.0
2025-04-25 12:20:00,95.36,95.77,95.35,95.63,339708.0,95.36,95.77,95.35,95.63,339708.0
2025-04-25 12:30:00,95.63,96.03,95.57,95.95,390418.0,95.63,96.03,95.57,95.95,390418.0
2025-04-25 12:40:00,95.95,96.1,95.82,95.94,298409.0,95.95,96.1,95.82,95.94,298409.0
2025-04-25 12:50:00,95.96,96.02,95.84,95.95,190017.0,95.96,96.02,95.84,95.95,190017.0
2025-04-25 13:00:00,95.95,96.33,95.93,96.23,353054.0,95.95,96.33,95.93,96.23,353054.0
2025-04-25 13:10:00,96.22,96.75,96.19,96.69,506077.0,96.22,96.75,96.19,96.69,506077.0
2025-04-25 13:20:00,96.7,97.07,96.65,97.05,711307.0,96.7,97.07,96.65,97.05,711307.0
2025-04-25 13:30:00,97.06,97.1,96.03,96.09,691724.0,97.06,97.1,96.03,96.09,691724.0
2025-04-25 13:40:00,96.1,96.36,95.84,96.09,494989.0,96.1,96.36,95.84,96.09,494989.0
2025-04-25 13:50:00,96.09,96.15,95.5,96.06,455247.0,96.09,96.15,95.5,96.06,455247.0
2025-04-25 14:00:00,96.05,96.27,95.88,96.23,345111.0,96.05,96.27,95.88,96.23,345111.0
2025-04-25 14:10:00,96.23,96.24,95.88,96.1,266880.0,96.23,96.24,95.88,96.1,266880.0
2025-04-25 14:20:00,96.08,96.18,95.96,96.11,288728.0,96.08,96.18,95.96,96.11,288728.0
2025-04-25 14:30:00,96.1,96.48,96.09,96.44,264771.0,96.1,96.48,96.09,96.44,264771.0
2025-04-25 14:40:00,96.45,96.54,96.33,96.48,244378.0,96.45,96.54,96.33,96.48,244378.0
2025-04-25 14:50:00,96.47,96.54,96.17,96.17,333477.0,96.47,96.54,96.17,96.17,333477.0
2025-04-25 15:00:00,96.17,96.43,96.12,96.39,254887.0,96.17,96.43,96.12,96.39,254887.0
2025-04-25 15:10:00,96.39,96.42,96.09,96.18,286478.0,96.39,96.42,96.09,96.18,286478.0
2025-04-25 15:20:00,96.19,96.36,96.03,96.09,256121.0,96.19,96.36,96.03,96.09,256121.0
2025-04-25 15:30:00,96.08,96.26,95.86,96.03,448695.0,96.08,96.26,95.86,96.03,448695.0
2025-04-25 15:40:00,96.02,96.21,95.87,96.12,416507.0,96.02,96.21,95.87,96.12,416507.0
2025-04-25 15:50:00,96.14,96.74,96.14,96.65,1473273.0,96.14,96.74,96.14,96.65,1473273.0
2025-04-28 09:30:00,95.59,96.65,95.47,96.04,1402407.0,95.59,96.65,95.47,96.04,1402407.0
2025-04-28 09:40:00,96.05,97.49,96.05,96.89,1170324.0,96.05,97.49,96.05,96.89,1170324.0
2025-04-28 09:50:00,96.89,97.09,96.11,96.26,762309.0,96.89,97.09,96.11,96.26,762309.0
2025-04-28 10:00:00,96.3,96.9,96.05,96.81,593221.0,96.3,96.9,96.05,96.81,593221.0
2025-04-28 10:10:00,96.82,96.85,96.31,96.34,442398.0,96.82,96.85,96.31,96.34,442398.0
2025-04-28 10:20:00,96.34,96.48,96.0,96.06,558985.0,96.34,96.48,96.0,96.06,558985.0
2025-04-28 10:30:00,96.06,96.33,95.77,96.28,450514.0,96.06,96.33,95.77,96.28,450514.0
2025-04-28 10:40:00,96.28,96.33,95.86,96.07,347665.0,96.28,96.33,95.86,96.07,347665.0
2025-04-28 10:50:00,96.06,96.11,95.19,95.31,451415.0,96.06,96.11,95.19,95.31,451415.0
2025-04-28 11:00:00,95.29,95.53,95.0,95.08,444793.0,95.29,95.53,95.0,95.08,444793.0
2025-04-28 11:10:00,95.1,95.5,94.96,95.06,478249.0,95.1,95.5,94.96,95.06,478249.0
2025-04-28 11:20:00,95.07,95.11,94.27,94.31,580618.0,95.07,95.11,94.27,94.31,580618.0
2025-04-28 11:30:00,94.32,94.98,94.29,94.89,477490.0,94.32,94.98,94.29,94.89,477490.0
2025-04-28 11:40:00,94.9,95.2,94.74,94.75,289911.0,94.9,95.2,94.74,94.75,289911.0
2025-04-28 11:50:00,94.76,95.03,94.63,94.8,283044.0,94.76,95.03,94.63,94.8,283044.0
2025-04-28 12:00:00,94.79,94.91,94.42,94.52,267216.0,94.79,94.91,94.42,94.52,267216.0
2025-04-28 12:10:00,94.52,94.79,94.41,94.76,359117.0,94.52,94.79,94.41,94.76,359117.0
2025-04-28 12:20:00,94.75,94.88,94.4,94.45,333244.0,94.75,94.88,94.4,94.45,333244.0
2025-04-28 12:30:00,94.47,94.94,94.47,94.81,324486.0,94.47,94.94,94.47,94.81,324486.0
2025-04-28 12:40:00,94.79,94.98,94.71,94.93,209682.0,94.79,94.98,94.71,94.93,209682.0
2025-04-28 12:50:00,94.92,94.92,94.46,94.65,276088.0,94.92,94.92,94.46,94.65,276088.0
2025-04-28 13:00:00,94.66,94.89,94.38,94.42,344263.0,94.66,94.89,94.38,94.42,344263.0
2025-04-28 13:10:00,94.4,94.73,94.28,94.71,261713.0,94.4,94.73,94.28,94.71,261713.0
2025-04-28 13:20:00,94.72,94.78,94.46,94.52,223896.0,94.72,94.78,94.46,94.52,223896.0
2025-04-28 13:30:00,94.51,94.7,94.46,94.68,184153.0,94.51,94.7,94.46,94.68,184153.0
2025-04-28 13:40:00,94.67,94.9,94.57,94.76,218936.0,94.67,94.9,94.57,94.76,218936.0
2025-04-28 13:50:00,94.77,95.03,94.75,94.98,156263.0,94.77,95.03,94.75,94.98,156263.0
2025-04-28 14:00:00,94.99,95.18,94.89,95.11,201126.0,94.99,95.18,94.89,95.11,201126.0
2025-04-28 14:10:00,95.11,95.33,94.99,95.25,257821.0,95.11,95.33,94.99,95.25,257821.0
2025-04-28 14:20:00,95.25,95.55,95.19,95.41,214553.0,95.25,95.55,95.19,95.41,214553.0
2025-04-28 14:30:00,95.41,95.5,95.26,95.5,154133.0,95.41,95.5,95.26,95.5,154133.0
2025-04-28 14:40:00,95.5,95.6,95.49,95.52,173183.0,95.5,95.6,95.49,95.52,173183.0
2025-04-28 14:50:00,95.52,95.77,95.47,95.54,259307.0,95.52,95.77,95.47,95.54,259307.0
2025-04-28 15:00:00,95.55,95.92,95.5,95.91,251733.0,95.55,95.92,95.5,95.91,251733.0
2025-04-28 15:10:00,95.91,95.91,95.69,95.84,247327.0,95.91,95.91,95.69,95.84,247327.0
2025-04-28 15:20:00,95.85,96.13,95.83,96.06,314771.0,95.85,96.13,95.83,96.06,314771.0
2025-04-28 15:30:00,96.05,96.32,95.99,96.26,487268.0,96.05,96.32,95.99,96.26,487268.0
2025-04-28 15:40:00,96.26,96.37,96.11,96.2,311367.0,96.26,96.37,96.11,96.2,311367.0
2025-04-28 15:50:00,96.21,96.51,96.2,96.32,1094049.0,96.21,96.51,96.2,96.32,1094049.0
2025-04-29 09:30:00,95.81,96.24,95.33,95.44,790554.0,95.81,96.24,95.33,95.44,790554.0
2025-04-29 09:40:00,95.42,96.78,95.39,96.66,732273.0,95.42,96.78,95.39,96.66,732273.0
2025-04-29 09:50:00,96.63,96.8,96.28,96.41,593109.0,96.63,96.8,96.28,96.41,593109.0
2025-04-29 10:00:00,96.4,96.9,96.19,96.73,511005.0,96.4,96.9,96.19,96.73,511005.0
2025-04-29 10:10:00,96.73,96.79,96.27,96.45,425193.0,96.73,96.79,96.27,96.45,425193.0
2025-04-29 10:20:00,96.42,96.5,95.85,95.95,339120.0,96.42,96.5,95.85,95.95,339120.0
2025-04-29 10:30:00,95.94,96.58,95.88,96.43,352770.0,95.94,96.58,95.88,96.43,352770.0
2025-04-29 10:40:00,96.47,96.49,96.09,96.11,283976.0,96.47,96.49,96.09,96.11,283976.0
2025-04-29 10:50:00,96.14,96.54,96.0,96.39,230051.0,96.14,96.54,96.0,96.39,230051.0
2025-04-29 11:00:00,96.39,96.57,96.27,96.47,194350.0,96.39,96.57,96.27,96.47,194350.0
2025-04-29 11:10:00,96.46,96.47,96.13,96.18,192315.0,96.46,96.47,96.13,96.18,192315.0
2025-04-29 11:20:00,96.18,96.35,96.04,96.23,234801.0,96.18,96.35,96.04,96.23,234801.0
2025-04-29 11:30:00,96.24,96.25,95.91,96.18,241361.0,96.24,96.25,95.91,96.18,241361.0
2025-04-29 11:40:00,96.17,96.45,96.13,96.23,224511.0,96.17,96.45,96.13,96.23,224511.0
2025-04-29 11:50:00,96.24,96.45,96.19,96.31,186220.0,96.24,96.45,96.19,96.31,186220.0
2025-04-29 12:00:00,96.34,96.97,96.34,96.9,354356.0,96.34,96.97,96.34,96.9,354356.0
2025-04-29 12:10:00,96.91,96.98,96.45,96.51,245118.0,96.91,96.98,96.45,96.51,245118.0
2025-04-29 12:20:00,96.5,96.62,96.37,96.46,163142.0,96.5,96.62,96.37,96.46,163142.0
2025-04-29 12:30:00,96.45,96.62,96.25,96.31,161948.0,96.45,96.62,96.25,96.31,161948.0
2025-04-29 12:40:00,96.31,96.47,95.94,96.03,230013.0,96.31,96.47,95.94,96.03,230013.0
2025-04-29 12:50:00,96.05,96.19,95.68,95.94,283389.0,96.05,96.19,95.68,95.94,283389.0
2025-04-29 13:00:00,95.94,95.98,95.81,95.82,188926.0,95.94,95.98,95.81,95.82,188926.0
2025-04-29 13:10:00,95.83,96.17,95.64,96.13,322439.0,95.83,96.17,95.64,96.13,322439.0
2025-04-29 13:20:00,96.13,96.23,95.98,96.06,216159.0,96.13,96.23,95.98,96.06,216159.0
2025-04-29 13:30:00,96.06,96.33,96.04,96.33,165546.0,96.06,96.33,96.04,96.33,165546.0
2025-04-29 13:40:00,96.34,96.97,96.32,96.93,342028.0,96.34,96.97,96.32,96.93,342028.0
2025-04-29 13:50:00,96.93,97.06,96.73,96.87,341791.0,96.93,97.06,96.73,96.87,341791.0
2025-04-29 14:00:00,96.88,97.15,96.85,96.97,333118.0,96.88,97.15,96.85,96.97,333118.0
2025-04-29 14:10:00,96.98,97.18,96.84,96.95,353958.0,96.98,97.18,96.84,96.95,353958.0
2025-04-29 14:20:00,96.95,97.08,96.83,96.97,233026.0,96.95,97.08,96.83,96.97,233026.0
2025-04-29 14:30:00,96.96,97.08,96.76,97.06,240526.0,96.96,97.08,96.76,97.06,240526.0
2025-04-29 14:40:00,97.08,97.08,96.85,96.87,165614.0,97.08,97.08,96.85,96.87,165614.0
2025-04-29 14:50:00,96.87,96.92,96.65,96.67,170710.0,96.87,96.92,96.65,96.67,170710.0
2025-04-29 15:00:00,96.68,96.79,96.43,96.64,394824.0,96.68,96.79,96.43,96.64,394824.0
2025-04-29 15:10:00,96.66,96.79,96.29,96.43,577444.0,96.66,96.79,96.29,96.43,577444.0
2025-04-29 15:20:00,96.44,96.6,96.32,96.37,292655.0,96.44,96.6,96.32,96.37,292655.0
2025-04-29 15:30:00,96.37,96.5,96.19,96.28,267009.0,96.37,96.5,96.19,96.28,267009.0
2025-04-29 15:40:00,96.3,96.45,96.12,96.42,275709.0,96.3,96.45,96.12,96.42,275709.0
2025-04-29 15:50:00,96.44,96.52,95.92,96.04,1532324.0,96.44,96.52,95.92,96.04,1532324.0
2025-04-30 09:30:00,92.81,93.72,92.42,92.46,1650114.0,92.81,93.72,92.42,92.46,1650114.0
2025-04-30 09:40:00,92.46,93.19,91.87,93.17,1346645.0,92.46,93.19,91.87,93.17,1346645.0
2025-04-30 09:50:00,93.17,93.27,92.35,92.41,671307.0,93.17,93.27,92.35,92.41,671307.0
2025-04-30 10:00:00,92.42,93.59,92.35,93.5,760476.0,92.42,93.59,92.35,93.5,760476.0
2025-04-30 10:10:00,93.5,93.92,93.27,93.78,580627.0,93.5,93.92,93.27,93.78,580627.0
2025-04-30 10:20:00,93.76,94.52,93.72,94.41,610349.0,93.76,94.52,93.72,94.41,610349.0
2025-04-30 10:30:00,94.4,94.72,94.18,94.58,593013.0,94.4,94.72,94.18,94.58,593013.0
2025-04-30 10:40:00,94.57,95.04,94.38,94.81,596397.0,94.57,95.04,94.38,94.81,596397.0
2025-04-30 10:50:00,94.81,94.92,94.35,94.66,397095.0,94.81,94.92,94.35,94.66,397095.0
2025-04-30 11:00:00,94.71,95.09,94.66,94.97,317495.0,94.71,95.09,94.66,94.97,317495.0
2025-04-30 11:10:00,94.98,95.16,94.84,94.97,309493.0,94.98,95.16,94.84,94.97,309493.0
2025-04-30 11:20:00,94.95,95.4,94.93,95.23,421603.0,94.95,95.4,94.93,95.23,421603.0
2025-04-30 11:30:00,95.2,95.54,95.13,95.39,235652.0,95.2,95.54,95.13,95.39,235652.0
2025-04-30 11:40:00,95.4,95.83,95.26,95.6,349963.0,95.4,95.83,95.26,95.6,349963.0
2025-04-30 11:50:00,95.6,95.64,95.28,95.51,303611.0,95.6,95.64,95.28,95.51,303611.0
2025-04-30 12:00:00,95.48,95.78,95.37,95.58,253601.0,95.48,95.78,95.37,95.58,253601.0
2025-04-30 12:10:00,95.58,95.76,95.44,95.53,229834.0,95.58,95.76,95.44,95.53,229834.0
2025-04-30 12:20:00,95.53,95.57,95.05,95.11,255296.0,95.53,95.57,95.05,95.11,255296.0
2025-04-30 12:30:00,95.12,95.44,94.93,95.41,311762.0,95.12,95.44,94.93,95.41,311762.0
2025-04-30 12:40:00,95.41,95.49,95.23,95.3,221007.0,95.41,95.49,95.23,95.3,221007.0
2025-04-30 12:50:00,95.31,95.5,95.28,95.43,166997.0,95.31,95.5,95.28,95.43,166997.0
2025-04-30 13:00:00,95.43,95.57,95.17,95.24,198303.0,95.43,95.57,95.17,95.24,198303.0
2025-04-30 13:10:00,95.24,95.47,94.83,95.39,285348.0,95.24,95.47,94.83,95.39,285348.0
2025-04-30 13:20:00,95.41,95.7,95.31,95.69,191218.0,95.41,95.7,95.31,95.69,191218.0
2025-04-30 13:30:00,95.68,96.01,95.56,95.87,409726.0,95.68,96.01,95.56,95.87,409726.0
2025-04-30 13:40:00,95.84,96.0,95.77,95.85,211415.0,95.84,96.0,95.77,95.85,211415.0
2025-04-30 13:50:00,95.87,96.13,95.83,95.98,273109.0,95.87,96.13,95.83,95.98,273109.0
2025-04-30 14:00:00,96.0,96.59,95.73,96.28,455710.0,96.0,96.59,95.73,96.28,455710.0
2025-04-30 14:10:00,96.24,96.88,96.21,96.85,525500.0,96.24,96.88,96.21,96.85,525500.0
2025-04-30 14:20:00,96.84,96.9,96.32,96.55,389061.0,96.84,96.9,96.32,96.55,389061.0
2025-04-30 14:30:00,96.51,96.74,96.29,96.31,280644.0,96.51,96.74,96.29,96.31,280644.0
2025-04-30 14:40:00,96.3,97.02,96.23,96.9,395103.0,96.3,97.02,96.23,96.9,395103.0
2025-04-30 14:50:00,96.9,97.05,96.59,96.6,231586.0,96.9,97.05,96.59,96.6,231586.0
2025-04-30 15:00:00,96.59,96.78,96.49,96.51,251250.0,96.59,96.78,96.49,96.51,251250.0
2025-04-30 15:10:00,96.52,96.73,96.36,96.37,289217.0,96.52,96.73,96.36,96.37,289217.0
2025-04-30 15:20:00,96.37,96.56,96.18,96.19,284518.0,96.37,96.56,96.18,96.19,284518.0
2025-04-30 15:30:00,96.2,96.69,96.17,96.53,353547.0,96.2,96.69,96.17,96.53,353547.0
2025-04-30 15:40:00,96.53,96.96,96.42,96.91,371787.0,96.53,96.96,96.42,96.91,371787.0
2025-04-30 15:50:00,96.91,97.55,96.87,97.32,1812807.0,96.91,97.55,96.87,97.32,1812807.0
2025-05-01 09:30:00,99.31,99.48,98.19,98.31,1671012.0,99.31,99.48,98.19,98.31,1671012.0
2025-05-01 09:40:00,98.31,99.75,98.15,99.41,1134146.0,98.31,99.75,98.15,99.41,1134146.0
2025-05-01 09:50:00,99.42,99.47,98.4,98.45,813086.0,99.42,99.47,98.4,98.45,813086.0
2025-05-01 10:00:00,98.49,99.33,98.49,98.81,646663.0,98.49,99.33,98.49,98.81,646663.0
2025-05-01 10:10:00,98.78,99.06,98.42,98.78,495752.0,98.78,99.06,98.42,98.78,495752.0
2025-05-01 10:20:00,98.77,99.2,98.71,99.04,384940.0,98.77,99.2,98.71,99.04,384940.0
2025-05-01 10:30:00,99.02,99.36,98.83,99.15,375637.0,99.02,99.36,98.83,99.15,375637.0
2025-05-01 10:40:00,99.19,99.29,98.81,99.16,350531.0,99.19,99.29,98.81,99.16,350531.0
2025-05-01 10:50:00,99.16,99.33,99.06,99.32,384264.0,99.16,99.33,99.06,99.32,384264.0
2025-05-01 11:00:00,99.33,99.61,99.19,99.39,422534.0,99.33,99.61,99.19,99.39,422534.0
2025-05-01 11:10:00,99.41,100.1,99.18,100.06,848725.0,99.41,100.1,99.18,100.06,848725.0
2025-05-01 11:20:00,100.06,100.1,99.73,99.94,711371.0,100.06,100.1,99.73,99.94,711371.0
2025-05-01 11:30:00,99.94,100.01,99.4,99.51,431125.0,99.94,100.01,99.4,99.51,431125.0
2025-05-01 11:40:00,99.51,99.61,99.18,99.23,416087.0,99.51,99.61,99.18,99.23,416087.0
2025-05-01 11:50:00,99.22,99.26,98.48,98.68,557081.0,99.22,99.26,98.48,98.68,557081.0
2025-05-01 12:00:00,98.69,98.87,98.44,98.75,429627.0,98.69,98.87,98.44,98.75,429627.0
2025-05-01 12:10:00,98.74,98.81,98.23,98.45,356868.0,98.74,98.81,98.23,98.45,356868.0
2025-05-01 12:20:00,98.46,98.72,98.34,98.65,199972.0,98.46,98.72,98.34,98.65,199972.0
2025-05-01 12:30:00,98.64,98.74,98.51,98.7,165232.0,98.64,98.74,98.51,98.7,165232.0
2025-05-01 12:40:00,98.7,98.74,98.41,98.47,186835.0,98.7,98.74,98.41,98.47,186835.0
2025-05-01 12:50:00,98.46,98.57,98.28,98.33,205649.0,98.46,98.57,98.28,98.33,205649.0
2025-05-01 13:00:00,98.32,98.93,98.29,98.88,263984.0,98.32,98.93,98.29,98.88,263984.0
2025-05-01 13:10:00,98.88,98.9,98.66,98.74,206180.0,98.88,98.9,98.66,98.74,206180.0
2025-05-01 13:20:00,98.73,98.82,98.47,98.55,243976.0,98.73,98.82,98.47,98.55,243976.0
2025-05-01 13:30:00,98.55,98.77,98.52,98.63,209441.0,98.55,98.77,98.52,98.63,209441.0
2025-05-01 13:40:00,98.63,98.64,98.15,98.39,350577.0,98.63,98.64,98.15,98.39,350577.0
2025-05-01 13:50:00,98.38,98.42,98.22,98.36,224378.0,98.38,98.42,98.22,98.36,224378.0
2025-05-01 14:00:00,98.34,98.62,98.33,98.56,202727.0,98.34,98.62,98.33,98.56,202727.0
2025-05-01 14:10:00,98.58,98.6,98.32,98.36,349334.0,98.58,98.6,98.32,98.36,349334.0
2025-05-01 14:20:00,98.36,98.37,97.93,98.07,483218.0,98.36,98.37,97.93,98.07,483218.0
2025-05-01 14:30:00,98.06,98.17,97.92,97.94,377631.0,98.06,98.17,97.92,97.94,377631.0
2025-05-01 14:40:00,97.94,98.02,97.76,97.88,342125.0,97.94,98.02,97.76,97.88,342125.0
2025-05-01 14:50:00,97.89,98.0,97.68,97.71,305823.0,97.89,98.0,97.68,97.71,305823.0
2025-05-01 15:00:00,97.71,97.75,97.54,97.57,329710.0,97.71,97.75,97.54,97.57,329710.0
2025-05-01 15:10:00,97.59,97.99,97.46,97.93,571762.0,97.59,97.99,97.46,97.93,571762.0
2025-05-01 15:20:00,97.93,97.98,97.78,97.87,267337.0,97.93,97.98,97.78,97.87,267337.0
2025-05-01 15:30:00,97.86,97.88,97.58,97.58,330669.0,97.86,97.88,97.58,97.58,330669.0
2025-05-01 15:40:00,97.58,97.71,97.38,97.61,738121.0,97.58,97.71,97.38,97.61,738121.0
2025-05-01 15:50:00,97.61,97.71,96.45,96.59,2045879.0,97.61,97.71,96.45,96.59,2045879.0
2025-05-02 09:30:00,98.39,99.39,98.3,99.28,1958519.0,98.39,99.39,98.3,99.28,1958519.0
2025-05-02 09:40:00,99.31,99.59,98.65,98.7,1035905.0,99.31,99.59,98.65,98.7,1035905.0
2025-05-02 09:50:00,98.71,98.97,98.32,98.7,911596.0,98.71,98.97,98.32,98.7,911596.0
2025-05-02 10:00:00,98.7,99.16,98.62,98.93,804348.0,98.7,99.16,98.62,98.93,804348.0
2025-05-02 10:10:00,98.93,99.36,98.84,99.16,863580.0,98.93,99.36,98.84,99.16,863580.0
2025-05-02 10:20:00,99.17,99.21,98.9,99.15,601773.0,99.17,99.21,98.9,99.15,601773.0
2025-05-02 10:30:00,99.15,99.16,98.73,98.94,533647.0,99.15,99.16,98.73,98.94,533647.0
2025-05-02 10:40:00,98.94,99.0,98.68,98.96,450359.0,98.94,99.0,98.68,98.96,450359.0
2025-05-02 10:50:00,98.95,99.0,98.64,98.83,306118.0,98.95,99.0,98.64,98.83,306118.0
2025-05-02 11:00:00,98.83,99.0,98.78,98.84,335106.0,98.83,99.0,98.78,98.84,335106.0
2025-05-02 11:10:00,98.85,98.93,98.71,98.72,339762.0,98.85,98.93,98.71,98.72,339762.0
2025-05-02 11:20:00,98.71,98.88,98.63,98.65,399392.0,98.71,98.88,98.63,98.65,399392.0
2025-05-02 11:30:00,98.65,99.04,98.59,98.93,471398.0,98.65,99.04,98.59,98.93,471398.0
2025-05-02 11:40:00,98.94,99.23,98.92,99.2,490511.0,98.94,99.23,98.92,99.2,490511.0
2025-05-02 11:50:00,99.19,99.24,98.93,98.94,356741.0,99.19,99.24,98.93,98.94,356741.0
2025-05-02 12:00:00,98.94,99.44,98.84,99.2,840586.0,98.94,99.44,98.84,99.2,840586.0
2025-05-02 12:10:00,99.19,99.42,98.96,99.4,500829.0,99.19,99.42,98.96,99.4,500829.0
2025-05-02 12:20:00,99.4,99.42,99.02,99.06,322104.0,99.4,99.42,99.02,99.06,322104.0
2025-05-02 12:30:00,99.06,99.52,99.03,99.48,479130.0,99.06,99.52,99.03,99.48,479130.0
2025-05-02 12:40:00,99.49,99.68,99.32,99.61,611752.0,99.49,99.68,99.32,99.61,611752.0
2025-05-02 12:50:00,99.64,99.88,99.58,99.6,386303.0,99.64,99.88,99.58,99.6,386303.0
2025-05-02 13:00:00,99.61,99.76,99.44,99.47,270683.0,99.61,99.76,99.44,99.47,270683.0
2025-05-02 13:10:00,99.48,99.5,99.1,99.3,368599.0,99.48,99.5,99.1,99.3,368599.0
2025-05-02 13:20:00,99.3,99.45,99.15,99.18,316630.0,99.3,99.45,99.15,99.18,316630.0
2025-05-02 13:30:00,99.18,99.18,98.93,99.1,459437.0,99.18,99.18,98.93,99.1,459437.0
2025-05-02 13:40:00,99.1,99.18,98.9,99.06,355174.0,99.1,99.18,98.9,99.06,355174.0
2025-05-02 13:50:00,99.06,99.26,98.93,99.08,291591.0,99.06,99.26,98.93,99.08,291591.0
2025-05-02 14:00:00,99.07,99.12,98.96,99.05,323823.0,99.07,99.12,98.96,99.05,323823.0
2025-05-02 14:10:00,99.04,99.13,98.95,99.05,360244.0,99.04,99.13,98.95,99.05,360244.0
2025-05-02 14:20:00,99.05,99.09,98.93,98.99,327938.0,99.05,99.09,98.93,98.99,327938.0
2025-05-02 14:30:00,98.99,99.21,98.99,99.16,321683.0,98.99,99.21,98.99,99.16,321683.0
2025-05-02 14:40:00,99.15,99.19,98.76,98.8,373207.0,99.15,99.19,98.76,98.8,373207.0
2025-05-02 14:50:00,98.8,98.84,98.58,98.64,401559.0,98.8,98.84,98.58,98.64,401559.0
2025-05-02 15:00:00,98.64,98.73,98.37,98.7,475506.0,98.64,98.73,98.37,98.7,475506.0
2025-05-02 15:10:00,98.7,98.91,98.48,98.88,475295.0,98.7,98.91,98.48,98.88,475295.0
2025-05-02 15:20:00,98.87,99.09,98.77,98.87,422158.0,98.87,99.09,98.77,98.87,422158.0
2025-05-02 15:30:00,98.86,98.93,98.65,98.81,415725.0,98.86,98.93,98.65,98.81,415725.0
2025-05-02 15:40:00,98.82,98.9,98.56,98.61,464697.0,98.82,98.9,98.56,98.61,464697.0
2025-05-02 15:50:00,98.62,98.93,98.6,98.75,1666828.0,98.62,98.93,98.6,98.75,1666828.0
2025-05-05 09:30:00,99.0,101.47,98.76,100.55,3378229.0,99.0,101.47,98.76,100.55,3378229.0
2025-05-05 09:40:00,100.54,101.2,100.0,100.98,1865177.0,100.54,101.2,100.0,100.98,1865177.0
2025-05-05 09:50:00,100.98,101.39,100.46,100.8,1348663.0,100.98,101.39,100.46,100.8,1348663.0
2025-05-05 10:00:00,100.82,101.6,100.76,101.17,1154825.0,100.82,101.6,100.76,101.17,1154825.0
2025-05-05 10:10:00,101.17,101.25,100.64,101.08,847693.0,101.17,101.25,100.64,101.08,847693.0
2025-05-05 10:20:00,101.09,101.27,100.7,100.84,678271.0,101.09,101.27,100.7,100.84,678271.0
2025-05-05 10:30:00,100.84,100.92,100.28,100.79,827434.0,100.84,100.92,100.28,100.79,827434.0
2025-05-05 10:40:00,100.76,101.11,100.63,100.98,584697.0,100.76,101.11,100.63,100.98,584697.0
2025-05-05 10:50:00,100.99,101.19,100.76,101.12,505262.0,100.99,101.19,100.76,101.12,505262.0
2025-05-05 11:00:00,101.12,101.12,100.53,100.71,546653.0,101.12,101.12,100.53,100.71,546653.0
2025-05-05 11:10:00,100.75,100.93,100.64,100.92,380904.0,100.75,100.93,100.64,100.92,380904.0
2025-05-05 11:20:00,100.92,101.11,100.67,100.82,453070.0,100.92,101.11,100.67,100.82,453070.0
2025-05-05 11:30:00,100.83,101.0,100.42,100.54,580379.0,100.83,101.0,100.42,100.54,580379.0
2025-05-05 11:40:00,100.54,100.7,100.32,100.37,532039.0,100.54,100.7,100.32,100.37,532039.0
2025-05-05 11:50:00,100.38,100.65,100.37,100.53,295627.0,100.38,100.65,100.37,100.53,295627.0
2025-05-05 12:00:00,100.53,100.81,100.49,100.72,338111.0,100.53,100.81,100.49,100.72,338111.0
2025-05-05 12:10:00,100.72,100.93,100.64,100.89,307832.0,100.72,100.93,100.64,100.89,307832.0
2025-05-05 12:20:00,100.89,101.0,100.8,100.9,317268.0,100.89,101.0,100.8,100.9,317268.0
2025-05-05 12:30:00,100.89,100.9,100.51,100.68,309168.0,100.89,100.9,100.51,100.68,309168.0
2025-05-05 12:40:00,100.67,101.0,100.65,100.99,354369.0,100.67,101.0,100.65,100.99,354369.0
2025-05-05 12:50:00,100.98,101.05,100.77,101.02,285725.0,100.98,101.05,100.77,101.02,285725.0
2025-05-05 13:00:00,101.0,101.21,100.87,101.13,357672.0,101.0,101.21,100.87,101.13,357672.0
2025-05-05 13:10:00,101.12,101.3,101.07,101.2,406237.0,101.12,101.3,101.07,101.2,406237.0
2025-05-05 13:20:00,101.2,101.28,101.1,101.22,247371.0,101.2,101.28,101.1,101.22,247371.0
2025-05-05 13:30:00,101.23,101.67,101.2,101.6,572952.0,101.23,101.67,101.2,101.6,572952.0
2025-05-05 13:40:00,101.59,101.93,101.57,101.84,577616.0,101.59,101.93,101.57,101.84,577616.0
2025-05-05 13:50:00,101.84,102.05,101.63,101.68,725220.0,101.84,102.05,101.63,101.68,725220.0
2025-05-05 14:00:00,101.68,102.03,101.57,101.95,484911.0,101.68,102.03,101.57,101.95,484911.0
2025-05-05 14:10:00,101.94,102.05,101.77,101.83,387126.0,101.94,102.05,101.77,101.83,387126.0
2025-05-05 14:20:00,101.82,102.02,101.75,101.78,318710.0,101.82,102.02,101.75,101.78,318710.0
2025-05-05 14:30:00,101.77,102.05,101.71,101.8,470087.0,101.77,102.05,101.71,101.8,470087.0
2025-05-05 14:40:00,101.79,101.89,101.72,101.8,275323.0,101.79,101.89,101.72,101.8,275323.0
2025-05-05 14:50:00,101.8,101.8,101.32,101.37,438214.0,101.8,101.8,101.32,101.37,438214.0
2025-05-05 15:00:00,101.36,101.5,101.18,101.39,559868.0,101.36,101.5,101.18,101.39,559868.0
2025-05-05 15:10:00,101.38,101.64,101.21,101.51,482994.0,101.38,101.64,101.21,101.51,482994.0
2025-05-05 15:20:00,101.53,101.53,101.18,101.41,525905.0,101.53,101.53,101.18,101.41,525905.0
2025-05-05 15:30:00,101.4,101.44,101.25,101.38,375100.0,101.4,101.44,101.25,101.38,375100.0
2025-05-05 15:40:00,101.37,101.41,100.88,101.11,639486.0,101.37,101.41,100.88,101.11,639486.0
2025-05-05 15:50:00,101.12,101.22,100.44,100.62,1724443.0,101.12,101.22,100.44,100.62,1724443.0
2025-05-06 09:30:00,98.4,98.9,97.87,98.9,2279382.0,98.4,98.9,97.87,98.9,2279382.0
2025-05-06 09:40:00,98.9,98.9,97.95,97.97,1398095.0,98.9,98.9,97.95,97.97,1398095.0
2025-05-06 09:50:00,97.96,97.99,97.44,97.87,1199485.0,97.96,97.99,97.44,97.87,1199485.0
2025-05-06 10:00:00,97.87,98.54,97.8,98.48,1009779.0,97.87,98.54,97.8,98.48,1009779.0
2025-05-06 10:10:00,98.49,99.38,98.44,99.31,1074702.0,98.49,99.38,98.44,99.31,1074702.0
2025-05-06 10:20:00,99.31,99.45,98.77,98.93,726401.0,99.31,99.45,98.77,98.93,726401.0
2025-05-06 10:30:00,98.92,99.03,98.71,98.88,658850.0,98.92,99.03,98.71,98.88,658850.0
2025-05-06 10:40:00,98.87,99.28,98.72,99.16,608324.0,98.87,99.28,98.72,99.16,608324.0
2025-05-06 10:50:00,99.16,99.16,98.84,98.87,505041.0,99.16,99.16,98.84,98.87,505041.0
2025-05-06 11:00:00,98.86,99.1,98.63,98.68,454966.0,98.86,99.1,98.63,98.68,454966.0
2025-05-06 11:10:00,98.68,98.92,98.44,98.89,509793.0,98.68,98.92,98.44,98.89,509793.0
2025-05-06 11:20:00,98.89,99.26,98.79,99.25,736518.0,98.89,99.26,98.79,99.25,736518.0
2025-05-06 11:30:00,99.24,99.48,99.08,99.29,559284.0,99.24,99.48,99.08,99.29,559284.0
2025-05-06 11:40:00,99.29,99.37,99.07,99.15,397531.0,99.29,99.37,99.07,99.15,397531.0
2025-05-06 11:50:00,99.15,99.23,98.9,99.16,317890.0,99.15,99.23,98.9,99.16,317890.0
2025-05-06 12:00:00,99.16,99.36,99.08,99.1,356926.0,99.16,99.36,99.08,99.1,356926.0
2025-05-06 12:10:00,99.1,100.07,99.0,99.67,808604.0,99.1,100.07,99.0,99.67,808604.0
2025-05-06 12:20:00,99.67,99.72,98.98,99.38,576596.0,99.67,99.72,98.98,99.38,576596.0
2025-05-06 12:30:00,99.37,99.71,99.31,99.57,412993.0,99.37,99.71,99.31,99.57,412993.0
2025-05-06 12:40:00,99.58,99.66,99.08,99.15,383476.0,99.58,99.66,99.08,99.15,383476.0
2025-05-06 12:50:00,99.15,99.15,98.69,98.75,707560.0,99.15,99.15,98.69,98.75,707560.0
2025-05-06 13:00:00,98.75,99.12,98.73,98.98,538165.0,98.75,99.12,98.73,98.98,538165.0
2025-05-06 13:10:00,98.99,99.02,98.79,98.92,304007.0,98.99,99.02,98.79,98.92,304007.0
2025-05-06 13:20:00,98.91,98.92,98.46,98.69,644108.0,98.91,98.92,98.46,98.69,644108.0
2025-05-06 13:30:00,98.68,99.06,98.65,98.84,563702.0,98.68,99.06,98.65,98.84,563702.0
2025-05-06 13:40:00,98.83,98.84,98.44,98.48,457984.0,98.83,98.84,98.44,98.48,457984.0
2025-05-06 13:50:00,98.49,98.65,98.31,98.35,541444.0,98.49,98.65,98.31,98.35,541444.0
2025-05-06 14:00:00,98.35,98.89,98.33,98.78,481588.0,98.35,98.89,98.33,98.78,481588.0
2025-05-06 14:10:00,98.77,98.95,98.52,98.94,419109.0,98.77,98.95,98.52,98.94,419109.0
2025-05-06 14:20:00,98.94,99.25,98.89,99.18,539634.0,98.94,99.25,98.89,99.18,539634.0
2025-05-06 14:30:00,99.17,99.37,99.16,99.35,529042.0,99.17,99.37,99.16,99.35,529042.0
2025-05-06 14:40:00,99.36,99.54,99.35,99.49,444295.0,99.36,99.54,99.35,99.49,444295.0
2025-05-06 14:50:00,99.49,99.68,99.28,99.68,494310.0,99.49,99.68,99.28,99.68,494310.0
2025-05-06 15:00:00,99.67,99.68,99.21,99.3,639807.0,99.67,99.68,99.21,99.3,639807.0
2025-05-06 15:10:00,99.32,99.52,99.2,99.31,679067.0,99.32,99.52,99.2,99.31,679067.0
2025-05-06 15:20:00,99.31,99.75,99.26,99.74,612300.0,99.31,99.75,99.26,99.74,612300.0
2025-05-06 15:30:00,99.75,99.93,99.61,99.66,946924.0,99.75,99.93,99.61,99.66,946924.0
2025-05-06 15:40:00,99.67,99.84,99.52,99.56,819692.0,99.67,99.84,99.52,99.56,819692.0
2025-05-06 15:50:00,99.55,99.58,98.51,98.56,2818344.0,99.55,99.58,98.51,98.56,2818344.0
2025-05-07 09:30:00,100.75,103.42,100.05,100.65,8230113.0,100.75,103.42,100.05,100.65,8230113.0
2025-05-07 09:40:00,100.64,101.46,99.6,99.75,4153524.0,100.64,101.46,99.6,99.75,4153524.0
2025-05-07 09:50:00,99.76,100.24,99.1,99.98,3554159.0,99.76,100.24,99.1,99.98,3554159.0
2025-05-07 10:00:00,99.97,99.97,98.31,98.5,3330138.0,99.97,99.97,98.31,98.5,3330138.0
2025-05-07 10:10:00,98.48,99.08,98.05,98.31,2828658.0,98.48,99.08,98.05,98.31,2828658.0
2025-05-07 10:20:00,98.34,99.1,97.75,98.88,3009132.0,98.34,99.1,97.75,98.88,3009132.0
2025-05-07 10:30:00,98.88,99.3,98.56,98.59,1917135.0,98.88,99.3,98.56,98.59,1917135.0
2025-05-07 10:40:00,98.59,99.21,98.06,99.09,1935622.0,98.59,99.21,98.06,99.09,1935622.0
2025-05-07 10:50:00,99.09,99.43,98.73,99.3,1700046.0,99.09,99.43,98.73,99.3,1700046.0
2025-05-07 11:00:00,99.31,99.57,98.31,98.76,1547724.0,99.31,99.57,98.31,98.76,1547724.0
2025-05-07 11:10:00,98.76,99.36,98.69,99.27,990239.0,98.76,99.36,98.69,99.27,990239.0
2025-05-07 11:20:00,99.28,99.56,98.9,98.98,1007275.0,99.28,99.56,98.9,98.98,1007275.0
2025-05-07 11:30:00,99.0,99.1,97.45,98.03,1799114.0,99.0,99.1,97.45,98.03,1799114.0
2025-05-07 11:40:00,98.05,98.57,97.57,98.54,1685185.0,98.05,98.57,97.57,98.54,1685185.0
2025-05-07 11:50:00,98.54,99.81,98.5,99.51,1536523.0,98.54,99.81,98.5,99.51,1536523.0
2025-05-07 12:00:00,99.5,99.64,98.64,98.84,1037578.0,99.5,99.64,98.64,98.84,1037578.0
2025-05-07 12:10:00,98.86,99.05,98.61,98.81,760652.0,98.86,99.05,98.61,98.81,760652.0
2025-05-07 12:20:00,98.82,98.88,98.34,98.58,693690.0,98.82,98.88,98.34,98.58,693690.0
2025-05-07 12:30:00,98.56,98.6,98.22,98.39,583593.0,98.56,98.6,98.22,98.39,583593.0
2025-05-07 12:40:00,98.4,98.94,98.34,98.8,597474.0,98.4,98.94,98.34,98.8,597474.0
2025-05-07 12:50:00,98.81,99.16,98.75,98.87,560846.0,98.81,99.16,98.75,98.87,560846.0
2025-05-07 13:00:00,98.89,99.51,98.76,99.45,640105.0,98.89,99.51,98.76,99.45,640105.0
2025-05-07 13:10:00,99.45,99.78,99.24,99.3,905650.0,99.45,99.78,99.24,99.3,905650.0
2025-05-07 13:20:00,99.27,99.29,98.71,98.81,626920.0,99.27,99.29,98.71,98.81,626920.0
2025-05-07 13:30:00,98.82,99.03,97.88,98.18,1347566.0,98.82,99.03,97.88,98.18,1347566.0
2025-05-07 13:40:00,98.16,98.54,97.97,98.52,787750.0,98.16,98.54,97.97,98.52,787750.0
2025-05-07 13:50:00,98.52,98.62,97.95,98.15,831359.0,98.52,98.62,97.95,98.15,831359.0
2025-05-07 14:00:00,98.08,98.53,97.05,97.12,1387255.0,98.08,98.53,97.05,97.12,1387255.0
2025-05-07 14:10:00,97.14,97.49,96.88,97.33,1188159.0,97.14,97.49,96.88,97.33,1188159.0
2025-05-07 14:20:00,97.34,97.78,97.3,97.69,740855.0,97.34,97.78,97.3,97.69,740855.0
2025-05-07 14:30:00,97.67,98.15,97.47,98.04,882680.0,97.67,98.15,97.47,98.04,882680.0
2025-05-07 14:40:00,98.03,98.22,97.31,97.56,719567.0,98.03,98.22,97.31,97.56,719567.0
2025-05-07 14:50:00,97.58,98.6,97.45,98.42,958971.0,97.58,98.6,97.45,98.42,958971.0
2025-05-07 15:00:00,98.4,98.44,98.05,98.37,532034.0,98.4,98.44,98.05,98.37,532034.0
2025-05-07 15:10:00,98.38,98.42,97.97,98.3,494517.0,98.38,98.42,97.97,98.3,494517.0
2025-05-07 15:20:00,98.3,98.3,97.51,97.62,759881.0,98.3,98.3,97.51,97.62,759881.0
2025-05-07 15:30:00,97.61,98.2,97.57,98.1,721323.0,97.61,98.2,97.57,98.1,721323.0
2025-05-07 15:40:00,98.09,100.83,97.92,99.75,5599940.0,98.09,100.83,97.92,99.75,5599940.0
2025-05-07 15:50:00,99.73,100.6,99.05,100.36,3527924.0,99.73,100.6,99.05,100.36,3527924.0
2025-05-08 09:30:00,101.9,104.2,101.66,103.81,5066894.0,101.9,104.2,101.66,103.81,5066894.0
2025-05-08 09:40:00,103.81,105.44,103.76,104.09,4185921.0,103.81,105.44,103.76,104.09,4185921.0
2025-05-08 09:50:00,104.1,104.74,103.79,104.43,1956223.0,104.1,104.74,103.79,104.43,1956223.0
2025-05-08 10:00:00,104.42,104.8,103.81,104.01,1411579.0,104.42,104.8,103.81,104.01,1411579.0
2025-05-08 10:10:00,103.99,104.36,103.71,103.87,1421175.0,103.99,104.36,103.71,103.87,1421175.0
2025-05-08 10:20:00,103.87,104.01,103.33,103.64,1159175.0,103.87,104.01,103.33,103.64,1159175.0
2025-05-08 10:30:00,103.65,103.9,102.87,102.96,1172628.0,103.65,103.9,102.87,102.96,1172628.0
2025-05-08 10:40:00,102.99,103.09,102.7,102.84,932788.0,102.99,103.09,102.7,102.84,932788.0
2025-05-08 10:50:00,102.85,103.28,102.24,102.53,1200191.0,102.85,103.28,102.24,102.53,1200191.0
2025-05-08 11:00:00,102.52,102.7,102.2,102.55,712038.0,102.52,102.7,102.2,102.55,712038.0
2025-05-08 11:10:00,102.54,102.98,102.49,102.64,916596.0,102.54,102.98,102.49,102.64,916596.0
2025-05-08 11:20:00,102.65,103.19,102.45,102.81,1103880.0,102.65,103.19,102.45,102.81,1103880.0
2025-05-08 11:30:00,102.82,103.72,102.52,103.67,1299307.0,102.82,103.72,102.52,103.67,1299307.0
2025-05-08 11:40:00,103.7,104.4,103.7,103.99,1513871.0,103.7,104.4,103.7,103.99,1513871.0
2025-05-08 11:50:00,103.96,104.11,103.75,103.97,811706.0,103.96,104.11,103.75,103.97,811706.0
2025-05-08 12:00:00,103.95,104.15,103.7,103.78,479279.0,103.95,104.15,103.7,103.78,479279.0
2025-05-08 12:10:00,103.78,104.17,103.66,104.06,620198.0,103.78,104.17,103.66,104.06,620198.0
2025-05-08 12:20:00,104.07,104.1,103.7,103.78,570356.0,104.07,104.1,103.7,103.78,570356.0
2025-05-08 12:30:00,103.8,103.89,103.6,103.68,460599.0,103.8,103.89,103.6,103.68,460599.0
2025-05-08 12:40:00,103.69,103.9,103.5,103.87,613244.0,103.69,103.9,103.5,103.87,613244.0
2025-05-08 12:50:00,103.87,104.04,103.73,103.98,631822.0,103.87,104.04,103.73,103.98,631822.0
2025-05-08 13:00:00,103.98,104.0,103.55,103.69,438982.0,103.98,104.0,103.55,103.69,438982.0
2025-05-08 13:10:00,103.7,103.74,103.38,103.52,488539.0,103.7,103.74,103.38,103.52,488539.0
2025-05-08 13:20:00,103.53,103.6,103.3,103.56,486761.0,103.53,103.6,103.3,103.56,486761.0
2025-05-08 13:30:00,103.53,103.68,103.1,103.22,449750.0,103.53,103.68,103.1,103.22,449750.0
2025-05-08 13:40:00,103.22,103.23,102.91,103.18,468578.0,103.22,103.23,102.91,103.18,468578.0
2025-05-08 13:50:00,103.19,103.35,102.7,102.71,574639.0,103.19,103.35,102.7,102.71,574639.0
2025-05-08 14:00:00,102.72,102.93,102.68,102.79,505627.0,102.72,102.93,102.68,102.79,505627.0
2025-05-08 14:10:00,102.78,103.0,102.65,102.9,429949.0,102.78,103.0,102.65,102.9,429949.0
2025-05-08 14:20:00,102.9,103.03,102.66,102.71,490318.0,102.9,103.03,102.66,102.71,490318.0
2025-05-08 14:30:00,102.72,103.17,102.65,103.03,636198.0,102.72,103.17,102.65,103.03,636198.0
2025-05-08 14:40:00,103.03,103.16,102.96,102.98,339871.0,103.03,103.16,102.96,102.98,339871.0
2025-05-08 14:50:00,102.98,103.03,102.81,102.81,279439.0,102.98,103.03,102.81,102.81,279439.0
2025-05-08 15:00:00,102.81,103.17,102.75,102.96,428962.0,102.81,103.17,102.75,102.96,428962.0
2025-05-08 15:10:00,102.96,103.06,102.82,102.98,371822.0,102.96,103.06,102.82,102.98,371822.0
2025-05-08 15:20:00,102.98,103.5,102.97,103.43,730576.0,102.98,103.5,102.97,103.43,730576.0
2025-05-08 15:30:00,103.44,103.46,102.79,102.83,627741.0,103.44,103.46,102.79,102.83,627741.0
2025-05-08 15:40:00,102.83,102.85,102.33,102.45,789287.0,102.83,102.85,102.33,102.45,789287.0
2025-05-08 15:50:00,102.42,102.48,101.56,101.69,2296180.0,102.42,102.48,101.56,101.69,2296180.0
2025-05-09 09:30:00,102.59,103.54,102.19,102.25,2529478.0,102.59,103.54,102.19,102.25,2529478.0
2025-05-09 09:40:00,102.24,102.4,101.62,102.18,1774440.0,102.24,102.4,101.62,102.18,1774440.0
2025-05-09 09:50:00,102.18,103.0,102.09,102.98,1245252.0,102.18,103.0,102.09,102.98,1245252.0
2025-05-09 10:00:00,102.96,103.25,102.69,103.19,1193262.0,102.96,103.25,102.69,103.19,1193262.0
2025-05-09 10:10:00,103.18,103.18,102.3,102.33,990736.0,103.18,103.18,102.3,102.33,990736.0
2025-05-09 10:20:00,102.33,102.44,101.6,101.87,915494.0,102.33,102.44,101.6,101.87,915494.0
2025-05-09 10:30:00,101.88,102.28,101.62,101.82,984000.0,101.88,102.28,101.62,101.82,984000.0
2025-05-09 10:40:00,101.82,102.13,101.63,102.02,641940.0,101.82,102.13,101.63,102.02,641940.0
2025-05-09 10:50:00,102.05,102.33,101.96,102.31,494226.0,102.05,102.33,101.96,102.31,494226.0
2025-05-09 11:00:00,102.3,102.86,102.15,102.84,631432.0,102.3,102.86,102.15,102.84,631432.0
2025-05-09 11:10:00,102.85,102.86,102.58,102.7,505308.0,102.85,102.86,102.58,102.7,505308.0
2025-05-09 11:20:00,102.69,102.76,102.37,102.47,491513.0,102.69,102.76,102.37,102.47,491513.0
2025-05-09 11:30:00,102.45,102.54,102.18,102.27,457024.0,102.45,102.54,102.18,102.27,457024.0
2025-05-09 11:40:00,102.28,102.37,102.0,102.19,456434.0,102.28,102.37,102.0,102.19,456434.0
2025-05-09 11:50:00,102.19,102.42,102.13,102.33,335199.0,102.19,102.42,102.13,102.33,335199.0
2025-05-09 12:00:00,102.32,102.42,102.01,102.02,277496.0,102.32,102.42,102.01,102.02,277496.0
2025-05-09 12:10:00,102.04,102.16,101.73,102.04,540846.0,102.04,102.16,101.73,102.04,540846.0
2025-05-09 12:20:00,102.05,102.31,102.03,102.16,290575.0,102.05,102.31,102.03,102.16,290575.0
2025-05-09 12:30:00,102.15,102.73,102.11,102.61,436855.0,102.15,102.73,102.11,102.61,436855.0
2025-05-09 12:40:00,102.6,102.63,102.31,102.39,353997.0,102.6,102.63,102.31,102.39,353997.0
2025-05-09 12:50:00,102.39,102.71,102.34,102.51,269366.0,102.39,102.71,102.34,102.51,269366.0
2025-05-09 13:00:00,102.52,102.73,102.43,102.52,298621.0,102.52,102.73,102.43,102.52,298621.0
2025-05-09 13:10:00,102.52,102.79,102.47,102.7,315155.0,102.52,102.79,102.47,102.7,315155.0
2025-05-09 13:20:00,102.69,102.83,102.32,102.64,477160.0,102.69,102.83,102.32,102.64,477160.0
2025-05-09 13:30:00,102.65,102.76,102.56,102.74,220607.0,102.65,102.76,102.56,102.74,220607.0
2025-05-09 13:40:00,102.73,102.85,102.65,102.8,234224.0,102.73,102.85,102.65,102.8,234224.0
2025-05-09 13:50:00,102.8,103.01,102.66,102.95,395428.0,102.8,103.01,102.66,102.95,395428.0
2025-05-09 14:00:00,102.95,103.05,102.86,102.95,391376.0,102.95,103.05,102.86,102.95,391376.0
2025-05-09 14:10:00,102.94,103.03,102.73,102.79,299677.0,102.94,103.03,102.73,102.79,299677.0
2025-05-09 14:20:00,102.78,102.91,102.71,102.76,291951.0,102.78,102.91,102.71,102.76,291951.0
2025-05-09 14:30:00,102.77,103.03,102.74,102.96,288408.0,102.77,103.03,102.74,102.96,288408.0
2025-05-09 14:40:00,102.97,103.0,102.81,102.89,238596.0,102.97,103.0,102.81,102.89,238596.0
2025-05-09 14:50:00,102.89,102.94,102.75,102.85,208413.0,102.89,102.94,102.75,102.85,208413.0
2025-05-09 15:00:00,102.85,103.17,102.77,103.11,381032.0,102.85,103.17,102.77,103.11,381032.0
2025-05-09 15:10:00,103.11,103.17,102.96,103.06,351085.0,103.11,103.17,102.96,103.06,351085.0
2025-05-09 15:20:00,103.06,103.1,102.87,102.9,296674.0,103.06,103.1,102.87,102.9,296674.0
2025-05-09 15:30:00,102.91,102.99,102.74,102.82,419948.0,102.91,102.99,102.74,102.82,419948.0
2025-05-09 15:40:00,102.83,102.86,102.68,102.73,482234.0,102.83,102.86,102.68,102.73,482234.0
2025-05-09 15:50:00,102.75,102.97,102.6,102.83,1365290.0,102.75,102.97,102.6,102.83,1365290.0
2025-05-12 09:30:00,110.41,110.67,108.85,109.04,3864613.0,110.41,110.67,108.85,109.04,3864613.0
2025-05-12 09:40:00,109.04,109.22,108.27,108.75,1993752.0,109.04,109.22,108.27,108.75,1993752.0
2025-05-12 09:50:00,108.75,109.39,108.21,108.23,1333539.0,108.75,109.39,108.21,108.23,1333539.0
2025-05-12 10:00:00,108.23,109.16,108.16,108.55,1425728.0,108.23,109.16,108.16,108.55,1425728.0
2025-05-12 10:10:00,108.54,108.72,108.29,108.42,1059856.0,108.54,108.72,108.29,108.42,1059856.0
2025-05-12 10:20:00,108.44,108.55,107.35,107.49,1430361.0,108.44,108.55,107.35,107.49,1430361.0
2025-05-12 10:30:00,107.49,107.55,106.98,107.15,1182875.0,107.49,107.55,106.98,107.15,1182875.0
2025-05-12 10:40:00,107.15,107.57,107.06,107.5,1038575.0,107.15,107.57,107.06,107.5,1038575.0
2025-05-12 10:50:00,107.49,107.84,107.36,107.63,989934.0,107.49,107.84,107.36,107.63,989934.0
2025-05-12 11:00:00,107.65,107.97,107.48,107.71,714591.0,107.65,107.97,107.48,107.71,714591.0
2025-05-12 11:10:00,107.73,107.85,107.43,107.82,749822.0,107.73,107.85,107.43,107.82,749822.0
2025-05-12 11:20:00,107.82,108.16,107.67,108.14,894124.0,107.82,108.16,107.67,108.14,894124.0
2025-05-12 11:30:00,108.16,108.21,107.87,107.99,698994.0,108.16,108.21,107.87,107.99,698994.0
2025-05-12 11:40:00,107.99,108.13,107.83,108.01,543756.0,107.99,108.13,107.83,108.01,543756.0
2025-05-12 11:50:00,108.03,108.22,107.75,108.2,639992.0,108.03,108.22,107.75,108.2,639992.0
2025-05-12 12:00:00,108.2,108.98,108.14,108.94,847977.0,108.2,108.98,108.14,108.94,847977.0
2025-05-12 12:10:00,108.94,109.13,108.82,108.95,891452.0,108.94,109.13,108.82,108.95,891452.0
2025-05-12 12:20:00,108.95,109.03,108.8,108.85,551071.0,108.95,109.03,108.8,108.85,551071.0
2025-05-12 12:30:00,108.86,109.18,108.82,109.07,538446.0,108.86,109.18,108.82,109.07,538446.0
2025-05-12 12:40:00,109.07,109.29,108.87,109.27,581534.0,109.07,109.29,108.87,109.27,581534.0
2025-05-12 12:50:00,109.26,109.48,109.16,109.24,566331.0,109.26,109.48,109.16,109.24,566331.0
2025-05-12 13:00:00,109.24,109.68,109.14,109.66,674212.0,109.24,109.68,109.14,109.66,674212.0
2025-05-12 13:10:00,109.66,109.75,109.26,109.37,809608.0,109.66,109.75,109.26,109.37,809608.0
2025-05-12 13:20:00,109.37,109.37,108.97,109.32,535432.0,109.37,109.37,108.97,109.32,535432.0
2025-05-12 13:30:00,109.31,109.37,108.82,108.89,497824.0,109.31,109.37,108.82,108.89,497824.0
2025-05-12 13:40:00,108.9,109.06,108.85,108.98,429478.0,108.9,109.06,108.85,108.98,429478.0
2025-05-12 13:50:00,108.97,108.99,108.64,108.65,426817.0,108.97,108.99,108.64,108.65,426817.0
2025-05-12 14:00:00,108.65,108.73,108.33,108.4,638879.0,108.65,108.73,108.33,108.4,638879.0
2025-05-12 14:10:00,108.4,108.61,108.19,108.59,519960.0,108.4,108.61,108.19,108.59,519960.0
2025-05-12 14:20:00,108.59,108.62,108.35,108.44,340040.0,108.59,108.62,108.35,108.44,340040.0
2025-05-12 14:30:00,108.45,108.58,108.35,108.46,335294.0,108.45,108.58,108.35,108.46,335294.0
2025-05-12 14:40:00,108.46,108.48,108.24,108.31,375812.0,108.46,108.48,108.24,108.31,375812.0
2025-05-12 14:50:00,108.31,108.34,108.03,108.04,520162.0,108.31,108.34,108.03,108.04,520162.0
2025-05-12 15:00:00,108.04,108.28,107.84,108.26,661662.0,108.04,108.28,107.84,108.26,661662.0
2025-05-12 15:10:00,108.27,108.27,107.85,108.02,623134.0,108.27,108.27,107.85,108.02,623134.0
2025-05-12 15:20:00,108.03,108.03,107.6,107.75,655892.0,108.03,108.03,107.6,107.75,655892.0
2025-05-12 15:30:00,107.75,107.96,107.55,107.63,739884.0,107.75,107.96,107.55,107.63,739884.0
2025-05-12 15:40:00,107.64,107.79,107.43,107.71,857824.0,107.64,107.79,107.43,107.71,857824.0
2025-05-12 15:50:00,107.72,108.19,107.72,108.11,2153909.0,107.72,108.19,107.72,108.11,2153909.0
2025-05-13 09:30:00,109.63,110.52,109.0,110.07,2684629.0,109.63,110.52,109.0,110.07,2684629.0
2025-05-13 09:40:00,110.07,110.16,109.34,109.62,1577792.0,110.07,110.16,109.34,109.62,1577792.0
2025-05-13 09:50:00,109.61,110.3,109.53,110.07,1359415.0,109.61,110.3,109.53,110.07,1359415.0
2025-05-13 10:00:00,110.07,110.78,110.01,110.7,1788507.0,110.07,110.78,110.01,110.7,1788507.0
2025-05-13 10:10:00,110.71,110.73,109.92,110.15,1450659.0,110.71,110.73,109.92,110.15,1450659.0
2025-05-13 10:20:00,110.15,110.49,109.76,110.33,948663.0,110.15,110.49,109.76,110.33,948663.0
2025-05-13 10:30:00,110.34,110.5,110.15,110.45,754653.0,110.34,110.5,110.15,110.45,754653.0
2025-05-13 10:40:00,110.46,110.53,110.13,110.29,716216.0,110.46,110.53,110.13,110.29,716216.0
2025-05-13 10:50:00,110.3,111.49,110.29,111.47,1573619.0,110.3,111.49,110.29,111.47,1573619.0
2025-05-13 11:00:00,111.47,112.17,111.38,111.58,2531935.0,111.47,112.17,111.38,111.58,2531935.0
2025-05-13 11:10:00,111.58,111.89,111.51,111.76,991384.0,111.58,111.89,111.51,111.76,991384.0
2025-05-13 11:20:00,111.74,112.09,111.46,111.9,1399275.0,111.74,112.09,111.46,111.9,1399275.0
2025-05-13 11:30:00,111.9,112.07,111.68,112.05,952999.0,111.9,112.07,111.68,112.05,952999.0
2025-05-13 11:40:00,112.05,112.08,111.7,111.94,730890.0,112.05,112.08,111.7,111.94,730890.0
2025-05-13 11:50:00,111.95,112.16,111.85,112.06,700427.0,111.95,112.16,111.85,112.06,700427.0
2025-05-13 12:00:00,112.04,112.96,111.67,112.57,1458163.0,112.04,112.96,111.67,112.57,1458163.0
2025-05-13 12:10:00,112.57,112.69,111.96,112.15,1934493.0,112.57,112.69,111.96,112.15,1934493.0
2025-05-13 12:20:00,112.16,112.41,111.95,112.37,1050966.0,112.16,112.41,111.95,112.37,1050966.0
2025-05-13 12:30:00,112.37,112.5,112.1,112.44,731680.0,112.37,112.5,112.1,112.44,731680.0
2025-05-13 12:40:00,112.44,112.99,112.42,112.96,1052337.0,112.44,112.99,112.42,112.96,1052337.0
2025-05-13 12:50:00,112.97,113.13,112.61,112.67,931760.0,112.97,113.13,112.61,112.67,931760.0
2025-05-13 13:00:00,112.67,112.97,112.57,112.92,709798.0,112.67,112.97,112.57,112.92,709798.0
2025-05-13 13:10:00,112.93,112.96,112.6,112.66,439854.0,112.93,112.96,112.6,112.66,439854.0
2025-05-13 13:20:00,112.66,112.67,112.37,112.45,444957.0,112.66,112.67,112.37,112.45,444957.0
2025-05-13 13:30:00,112.46,112.79,112.39,112.49,516537.0,112.46,112.79,112.39,112.49,516537.0
2025-05-13 13:40:00,112.48,112.68,112.38,112.66,472801.0,112.48,112.68,112.38,112.66,472801.0
2025-05-13 13:50:00,112.66,112.74,112.1,112.13,661840.0,112.66,112.74,112.1,112.13,661840.0
2025-05-13 14:00:00,112.14,112.28,111.88,112.11,583900.0,112.14,112.28,111.88,112.11,583900.0
2025-05-13 14:10:00,112.11,112.39,112.1,112.37,492404.0,112.11,112.39,112.1,112.37,492404.0
2025-05-13 14:20:00,112.38,112.97,112.36,112.88,845727.0,112.38,112.97,112.36,112.88,845727.0
2025-05-13 14:30:00,112.88,112.94,112.6,112.71,403513.0,112.88,112.94,112.6,112.71,403513.0
2025-05-13 14:40:00,112.72,112.75,112.3,112.38,532997.0,112.72,112.75,112.3,112.38,532997.0
2025-05-13 14:50:00,112.37,112.85,112.27,112.76,592291.0,112.37,112.85,112.27,112.76,592291.0
2025-05-13 15:00:00,112.76,112.85,112.55,112.61,495386.0,112.76,112.85,112.55,112.61,495386.0
2025-05-13 15:10:00,112.61,112.84,112.54,112.8,532210.0,112.61,112.84,112.54,112.8,532210.0
2025-05-13 15:20:00,112.81,112.86,112.47,112.5,424175.0,112.81,112.86,112.47,112.5,424175.0
2025-05-13 15:30:00,112.5,112.62,112.36,112.53,550319.0,112.5,112.62,112.36,112.53,550319.0
2025-05-13 15:40:00,112.53,112.65,112.41,112.53,571494.0,112.53,112.65,112.41,112.53,571494.0
2025-05-13 15:50:00,112.55,112.73,112.28,112.43,1814680.0,112.55,112.73,112.28,112.43,1814680.0
2025-05-14 09:30:00,119.87,122.52,118.68,121.29,10301396.0,119.87,122.52,118.68,121.29,10301396.0
2025-05-14 09:40:00,121.32,121.39,118.6,119.42,4705448.0,121.32,121.39,118.6,119.42,4705448.0
2025-05-14 09:50:00,119.43,119.47,117.87,118.81,3941859.0,119.43,119.47,117.87,118.81,3941859.0
2025-05-14 10:00:00,118.83,119.62,117.97,119.36,3216254.0,118.83,119.62,117.97,119.36,3216254.0
2025-05-14 10:10:00,119.36,119.53,118.57,118.62,2166753.0,119.36,119.53,118.57,118.62,2166753.0
2025-05-14 10:20:00,118.64,119.4,118.11,119.36,1851416.0,118.64,119.4,118.11,119.36,1851416.0
2025-05-14 10:30:00,119.34,119.42,118.14,118.28,1733012.0,119.34,119.42,118.14,118.28,1733012.0
2025-05-14 10:40:00,118.26,118.32,117.85,118.25,1563600.0,118.26,118.32,117.85,118.25,1563600.0
2025-05-14 10:50:00,118.25,118.54,118.03,118.04,1317938.0,118.25,118.54,118.03,118.04,1317938.0
2025-05-14 11:00:00,118.09,118.35,117.77,118.26,1594826.0,118.09,118.35,117.77,118.26,1594826.0
2025-05-14 11:10:00,118.24,118.59,117.38,117.42,1898853.0,118.24,118.59,117.38,117.42,1898853.0
2025-05-14 11:20:00,117.41,118.1,117.36,118.01,1569469.0,117.41,118.1,117.36,118.01,1569469.0
2025-05-14 11:30:00,117.98,118.59,117.77,118.28,1681204.0,117.98,118.59,117.77,118.28,1681204.0
2025-05-14 11:40:00,118.26,118.35,117.44,117.46,1178239.0,118.26,118.35,117.44,117.46,1178239.0
2025-05-14 11:50:00,117.45,117.96,117.37,117.88,1020238.0,117.45,117.96,117.37,117.88,1020238.0
2025-05-14 12:00:00,117.85,118.14,117.57,118.14,767475.0,117.85,118.14,117.57,118.14,767475.0
2025-05-14 12:10:00,118.14,118.59,118.14,118.4,1223684.0,118.14,118.59,118.14,118.4,1223684.0
2025-05-14 12:20:00,118.39,118.9,118.17,118.76,1168592.0,118.39,118.9,118.17,118.76,1168592.0
2025-05-14 12:30:00,118.77,119.19,118.67,118.85,1358231.0,118.77,119.19,118.67,118.85,1358231.0
2025-05-14 12:40:00,118.84,118.85,118.38,118.51,969843.0,118.84,118.85,118.38,118.51,969843.0
2025-05-14 12:50:00,118.5,118.64,118.42,118.55,601907.0,118.5,118.64,118.42,118.55,601907.0
2025-05-14 13:00:00,118.57,118.63,118.24,118.56,633276.0,118.57,118.63,118.24,118.56,633276.0
2025-05-14 13:10:00,118.55,118.57,117.7,117.86,1010453.0,118.55,118.57,117.7,117.86,1010453.0
2025-05-14 13:20:00,117.85,117.85,116.91,117.22,1382178.0,117.85,117.85,116.91,117.22,1382178.0
2025-05-14 13:30:00,117.22,117.4,116.88,117.29,819452.0,117.22,117.4,116.88,117.29,819452.0
2025-05-14 13:40:00,117.28,117.41,117.11,117.26,656338.0,117.28,117.41,117.11,117.26,656338.0
2025-05-14 13:50:00,117.28,117.61,117.15,117.25,724688.0,117.28,117.61,117.15,117.25,724688.0
2025-05-14 14:00:00,117.25,117.26,116.67,116.73,832682.0,117.25,117.26,116.67,116.73,832682.0
2025-05-14 14:10:00,116.76,117.15,116.59,117.13,762530.0,116.76,117.15,116.59,117.13,762530.0
2025-05-14 14:20:00,117.13,117.14,116.73,116.79,599690.0,117.13,117.14,116.73,116.79,599690.0
2025-05-14 14:30:00,116.78,117.3,116.77,117.27,853577.0,116.78,117.3,116.77,117.27,853577.0
2025-05-14 14:40:00,117.26,117.43,117.07,117.16,750054.0,117.26,117.43,117.07,117.16,750054.0
2025-05-14 14:50:00,117.14,117.65,117.14,117.3,903850.0,117.14,117.65,117.14,117.3,903850.0
2025-05-14 15:00:00,117.31,117.36,117.11,117.21,614899.0,117.31,117.36,117.11,117.21,614899.0
2025-05-14 15:10:00,117.22,117.4,117.14,117.23,484233.0,117.22,117.4,117.14,117.23,484233.0
2025-05-14 15:20:00,117.22,117.35,116.99,117.27,775351.0,117.22,117.35,116.99,117.27,775351.0
2025-05-14 15:30:00,117.27,117.41,117.02,117.11,753189.0,117.27,117.41,117.02,117.11,753189.0
2025-05-14 15:40:00,117.11,117.33,116.99,117.3,809425.0,117.11,117.33,116.99,117.3,809425.0
2025-05-14 15:50:00,117.3,117.89,117.3,117.73,2452028.0,117.3,117.89,117.3,117.73,2452028.0
2025-05-15 09:30:00,117.02,117.5,116.21,116.22,2637609.0,117.02,117.5,116.21,116.22,2637609.0
2025-05-15 09:40:00,116.24,116.49,115.37,115.88,1690350.0,116.24,116.49,115.37,115.88,1690350.0
2025-05-15 09:50:00,115.87,116.43,115.82,116.06,977401.0,115.87,116.43,115.82,116.06,977401.0
2025-05-15 10:00:00,116.06,116.42,115.91,116.16,928140.0,116.06,116.42,115.91,116.16,928140.0
2025-05-15 10:10:00,116.15,116.49,115.77,116.46,1259402.0,116.15,116.49,115.77,116.46,1259402.0
2025-05-15 10:20:00,116.48,116.56,115.53,115.53,913386.0,116.48,116.56,115.53,115.53,913386.0
2025-05-15 10:30:00,115.54,115.69,114.46,114.57,1583324.0,115.54,115.69,114.46,114.57,1583324.0
2025-05-15 10:40:00,114.59,114.94,114.4,114.75,998822.0,114.59,114.94,114.4,114.75,998822.0
2025-05-15 10:50:00,114.75,115.15,114.62,115.15,814209.0,114.75,115.15,114.62,115.15,814209.0
2025-05-15 11:00:00,115.13,115.15,114.71,114.94,856054.0,115.13,115.15,114.71,114.94,856054.0
2025-05-15 11:10:00,114.93,115.46,114.9,115.37,898506.0,114.93,115.46,114.9,115.37,898506.0
2025-05-15 11:20:00,115.39,116.0,115.3,115.9,1157905.0,115.39,116.0,115.3,115.9,1157905.0
2025-05-15 11:30:00,115.89,115.95,115.42,115.63,675453.0,115.89,115.95,115.42,115.63,675453.0
2025-05-15 11:40:00,115.62,115.96,115.49,115.5,642087.0,115.62,115.96,115.49,115.5,642087.0
2025-05-15 11:50:00,115.52,115.65,115.31,115.48,499194.0,115.52,115.65,115.31,115.48,499194.0
2025-05-15 12:00:00,115.47,115.84,115.25,115.84,600213.0,115.47,115.84,115.25,115.84,600213.0
2025-05-15 12:10:00,115.84,115.98,115.68,115.9,417844.0,115.84,115.98,115.68,115.9,417844.0
2025-05-15 12:20:00,115.92,115.94,115.52,115.86,468390.0,115.92,115.94,115.52,115.86,468390.0
2025-05-15 12:30:00,115.83,116.27,115.82,116.14,603315.0,115.83,116.27,115.82,116.14,603315.0
2025-05-15 12:40:00,116.14,116.35,115.99,116.34,414017.0,116.14,116.35,115.99,116.34,414017.0
2025-05-15 12:50:00,116.34,116.37,116.04,116.16,419835.0,116.34,116.37,116.04,116.16,419835.0
2025-05-15 13:00:00,116.16,116.43,116.03,116.38,371615.0,116.16,116.43,116.03,116.38,371615.0
2025-05-15 13:10:00,116.37,116.43,116.21,116.36,454020.0,116.37,116.43,116.21,116.36,454020.0
2025-05-15 13:20:00,116.36,116.42,116.03,116.24,445241.0,116.36,116.42,116.03,116.24,445241.0
2025-05-15 13:30:00,116.23,116.24,115.81,115.9,550887.0,116.23,116.24,115.81,115.9,550887.0
2025-05-15 13:40:00,115.9,116.15,115.6,115.61,425845.0,115.9,116.15,115.6,115.61,425845.0
2025-05-15 13:50:00,115.61,115.64,115.21,115.26,697460.0,115.61,115.64,115.21,115.26,697460.0
2025-05-15 14:00:00,115.25,115.34,115.11,115.28,453776.0,115.25,115.34,115.11,115.28,453776.0
2025-05-15 14:10:00,115.26,115.31,114.64,114.65,706977.0,115.26,115.31,114.64,114.65,706977.0
2025-05-15 14:20:00,114.64,115.12,114.63,115.12,609998.0,114.64,115.12,114.63,115.12,609998.0
2025-05-15 14:30:00,115.11,115.21,114.95,115.12,352877.0,115.11,115.21,114.95,115.12,352877.0
2025-05-15 14:40:00,115.12,115.39,115.07,115.22,544795.0,115.12,115.39,115.07,115.22,544795.0
2025-05-15 14:50:00,115.21,115.31,114.95,115.0,346115.0,115.21,115.31,114.95,115.0,346115.0
2025-05-15 15:00:00,115.01,115.29,114.82,114.83,448648.0,115.01,115.29,114.82,114.83,448648.0
2025-05-15 15:10:00,114.83,114.93,114.64,114.73,429502.0,114.83,114.93,114.64,114.73,429502.0
2025-05-15 15:20:00,114.72,114.74,114.01,114.06,860593.0,114.72,114.74,114.01,114.06,860593.0
2025-05-15 15:30:00,114.09,114.55,114.09,114.5,644019.0,114.09,114.55,114.09,114.5,644019.0
2025-05-15 15:40:00,114.5,114.77,114.42,114.64,621587.0,114.5,114.77,114.42,114.64,621587.0
2025-05-15 15:50:00,114.65,115.09,114.49,114.98,2148935.0,114.65,115.09,114.49,114.98,2148935.0
2025-05-16 09:30:00,118.07,118.18,116.7,116.9,3168453.0,118.07,118.18,116.7,116.9,3168453.0
2025-05-16 09:40:00,116.87,117.38,116.4,117.23,1461098.0,116.87,117.38,116.4,117.23,1461098.0
2025-05-16 09:50:00,117.22,117.47,116.97,117.14,1120167.0,117.22,117.47,116.97,117.14,1120167.0
2025-05-16 10:00:00,117.07,117.59,116.74,117.32,1093889.0,117.07,117.59,116.74,117.32,1093889.0
2025-05-16 10:10:00,117.29,118.24,117.07,118.23,1479492.0,117.29,118.24,117.07,118.23,1479492.0
2025-05-16 10:20:00,118.21,118.21,117.2,117.28,1088772.0,118.21,118.21,117.2,117.28,1088772.0
2025-05-16 10:30:00,117.29,117.33,116.46,116.77,1237351.0,117.29,117.33,116.46,116.77,1237351.0
2025-05-16 10:40:00,116.78,116.82,116.01,116.56,1227104.0,116.78,116.82,116.01,116.56,1227104.0
2025-05-16 10:50:00,116.55,116.82,116.49,116.7,821279.0,116.55,116.82,116.49,116.7,821279.0
2025-05-16 11:00:00,116.68,117.21,116.68,117.06,731773.0,116.68,117.21,116.68,117.06,731773.0
2025-05-16 11:10:00,117.05,117.54,117.04,117.25,730638.0,117.05,117.54,117.04,117.25,730638.0
2025-05-16 11:20:00,117.25,117.76,117.25,117.69,786141.0,117.25,117.76,117.25,117.69,786141.0
2025-05-16 11:30:00,117.66,117.68,117.22,117.34,639344.0,117.66,117.68,117.22,117.34,639344.0
2025-05-16 11:40:00,117.34,117.67,117.33,117.57,425531.0,117.34,117.67,117.33,117.57,425531.0
2025-05-16 11:50:00,117.58,117.66,117.28,117.37,478058.0,117.58,117.66,117.28,117.37,478058.0
2025-05-16 12:00:00,117.35,117.73,117.29,117.52,572264.0,117.35,117.73,117.29,117.52,572264.0
2025-05-16 12:10:00,117.52,117.6,117.32,117.45,314977.0,117.52,117.6,117.32,117.45,314977.0
2025-05-16 12:20:00,117.46,117.76,117.21,117.25,510255.0,117.46,117.76,117.21,117.25,510255.0
2025-05-16 12:30:00,117.24,117.3,116.98,117.07,685381.0,117.24,117.3,116.98,117.07,685381.0
2025-05-16 12:40:00,117.07,117.22,116.81,116.93,449374.0,117.07,117.22,116.81,116.93,449374.0
2025-05-16 12:50:00,116.93,117.09,116.79,116.81,402564.0,116.93,117.09,116.79,116.81,402564.0
2025-05-16 13:00:00,116.81,117.13,116.71,117.05,403443.0,116.81,117.13,116.71,117.05,403443.0
2025-05-16 13:10:00,117.04,117.24,116.99,117.1,378697.0,117.04,117.24,116.99,117.1,378697.0
2025-05-16 13:20:00,117.12,117.2,116.92,117.09,350199.0,117.12,117.2,116.92,117.09,350199.0
2025-05-16 13:30:00,117.09,117.33,117.0,117.09,378294.0,117.09,117.33,117.0,117.09,378294.0
2025-05-16 13:40:00,117.09,117.19,116.89,116.91,442351.0,117.09,117.19,116.89,116.91,442351.0
2025-05-16 13:50:00,116.91,116.92,116.71,116.83,397414.0,116.91,116.92,116.71,116.83,397414.0
2025-05-16 14:00:00,116.81,116.89,116.66,116.76,356223.0,116.81,116.89,116.66,116.76,356223.0
2025-05-16 14:10:00,116.75,116.88,116.52,116.63,348541.0,116.75,116.88,116.52,116.63,348541.0
2025-05-16 14:20:00,116.64,116.92,116.49,116.9,383048.0,116.64,116.92,116.49,116.9,383048.0
2025-05-16 14:30:00,116.9,117.08,116.82,116.99,488944.0,116.9,117.08,116.82,116.99,488944.0
2025-05-16 14:40:00,116.99,117.15,116.88,116.95,428835.0,116.99,117.15,116.88,116.95,428835.0
2025-05-16 14:50:00,116.95,116.99,116.8,116.89,402532.0,116.95,116.99,116.8,116.89,402532.0
2025-05-16 15:00:00,116.89,117.17,116.87,117.09,338001.0,116.89,117.17,116.87,117.09,338001.0
2025-05-16 15:10:00,117.09,117.09,116.92,117.04,373524.0,117.09,117.09,116.92,117.04,373524.0
2025-05-16 15:20:00,117.03,117.12,116.85,117.07,489195.0,117.03,117.12,116.85,117.07,489195.0
2025-05-16 15:30:00,117.07,117.21,116.9,116.96,591930.0,117.07,117.21,116.9,116.96,591930.0
2025-05-16 15:40:00,116.95,117.24,116.81,117.21,656499.0,116.95,117.24,116.81,117.21,656499.0
2025-05-16 15:50:00,117.21,117.24,116.96,117.18,1380658.0,117.21,117.24,116.96,117.18,1380658.0
2025-05-19 09:30:00,114.96,115.46,114.17,114.99,2168026.0,114.96,115.46,114.17,114.99,2168026.0
2025-05-19 09:40:00,114.98,115.53,114.75,115.47,1092409.0,114.98,115.53,114.75,115.47,1092409.0
2025-05-19 09:50:00,115.48,115.52,114.84,114.92,1086633.0,115.48,115.52,114.84,114.92,1086633.0
2025-05-19 10:00:00,114.91,115.34,114.72,115.29,1061337.0,114.91,115.34,114.72,115.29,1061337.0
2025-05-19 10:10:00,115.27,115.4,114.92,115.19,789513.0,115.27,115.4,114.92,115.19,789513.0
2025-05-19 10:20:00,115.2,115.25,114.71,115.0,824540.0,115.2,115.25,114.71,115.0,824540.0
2025-05-19 10:30:00,115.0,115.19,114.71,115.05,523301.0,115.0,115.19,114.71,115.05,523301.0
2025-05-19 10:40:00,115.05,115.22,114.53,114.62,567564.0,115.05,115.22,114.53,114.62,567564.0
2025-05-19 10:50:00,114.62,114.87,114.39,114.43,591198.0,114.62,114.87,114.39,114.43,591198.0
2025-05-19 11:00:00,114.43,114.58,114.14,114.3,584449.0,114.43,114.58,114.14,114.3,584449.0
2025-05-19 11:10:00,114.3,114.62,114.29,114.57,572145.0,114.3,114.62,114.29,114.57,572145.0
2025-05-19 11:20:00,114.58,114.69,114.22,114.26,501145.0,114.58,114.69,114.22,114.26,501145.0
2025-05-19 11:30:00,114.27,114.56,114.19,114.48,482687.0,114.27,114.56,114.19,114.48,482687.0
2025-05-19 11:40:00,114.48,114.61,114.21,114.23,477136.0,114.48,114.61,114.21,114.23,477136.0
2025-05-19 11:50:00,114.23,114.39,114.16,114.35,359573.0,114.23,114.39,114.16,114.35,359573.0
2025-05-19 12:00:00,114.35,114.57,114.28,114.28,368221.0,114.35,114.57,114.28,114.28,368221.0
2025-05-19 12:10:00,114.28,114.47,114.22,114.23,315248.0,114.28,114.47,114.22,114.23,315248.0
2025-05-19 12:20:00,114.23,114.57,114.22,114.5,332968.0,114.23,114.57,114.22,114.5,332968.0
2025-05-19 12:30:00,114.51,114.55,114.29,114.4,302196.0,114.51,114.55,114.29,114.4,302196.0
2025-05-19 12:40:00,114.41,114.51,114.27,114.44,270245.0,114.41,114.51,114.27,114.44,270245.0
2025-05-19 12:50:00,114.45,114.94,114.45,114.81,402622.0,114.45,114.94,114.45,114.81,402622.0
2025-05-19 13:00:00,114.81,115.36,114.69,115.31,783113.0,114.81,115.36,114.69,115.31,783113.0
2025-05-19 13:10:00,115.31,115.31,114.68,114.72,536374.0,115.31,115.31,114.68,114.72,536374.0
2025-05-19 13:20:00,114.71,114.99,114.66,114.79,432085.0,114.71,114.99,114.66,114.79,432085.0
2025-05-19 13:30:00,114.79,114.87,114.66,114.69,316143.0,114.79,114.87,114.66,114.69,316143.0
2025-05-19 13:40:00,114.7,114.82,114.57,114.59,333656.0,114.7,114.82,114.57,114.59,333656.0
2025-05-19 13:50:00,114.59,114.7,114.4,114.45,380055.0,114.59,114.7,114.4,114.45,380055.0
2025-05-19 14:00:00,114.46,114.64,114.41,114.59,284834.0,114.46,114.64,114.41,114.59,284834.0
2025-05-19 14:10:00,114.59,114.61,114.13,114.23,439015.0,114.59,114.61,114.13,114.23,439015.0
2025-05-19 14:20:00,114.23,114.38,114.09,114.23,556801.0,114.23,114.38,114.09,114.23,556801.0
2025-05-19 14:30:00,114.23,114.54,114.22,114.51,374603.0,114.23,114.54,114.22,114.51,374603.0
2025-05-19 14:40:00,114.52,114.52,114.26,114.36,359023.0,114.52,114.52,114.26,114.36,359023.0
2025-05-19 14:50:00,114.36,114.52,114.34,114.45,279274.0,114.36,114.52,114.34,114.45,279274.0
2025-05-19 15:00:00,114.45,114.56,114.27,114.32,400557.0,114.45,114.56,114.27,114.32,400557.0
2025-05-19 15:10:00,114.31,114.35,114.17,114.19,411987.0,114.31,114.35,114.17,114.19,411987.0
2025-05-19 15:20:00,114.19,114.34,114.06,114.18,566614.0,114.19,114.34,114.06,114.18,566614.0
2025-05-19 15:30:00,114.19,114.43,114.14,114.38,570618.0,114.19,114.43,114.14,114.38,570618.0
2025-05-19 15:40:00,114.39,114.55,114.24,114.48,546206.0,114.39,114.55,114.24,114.48,546206.0
2025-05-19 15:50:00,114.49,114.81,114.45,114.75,1390083.0,114.49,114.81,114.45,114.75,1390083.0
2025-05-20 09:30:00,114.35,114.51,113.01,113.15,1871248.0,114.35,114.51,113.01,113.15,1871248.0
2025-05-20 09:40:00,113.15,113.34,112.54,112.8,1521311.0,113.15,113.34,112.54,112.8,1521311.0
2025-05-20 09:50:00,112.78,113.31,112.54,112.88,935711.0,112.78,113.31,112.54,112.88,935711.0
2025-05-20 10:00:00,112.89,113.24,112.85,113.03,777945.0,112.89,113.24,112.85,113.03,777945.0
2025-05-20 10:10:00,113.0,113.43,112.85,113.31,656432.0,113.0,113.43,112.85,113.31,656432.0
2025-05-20 10:20:00,113.32,113.48,113.02,113.17,578942.0,113.32,113.48,113.02,113.17,578942.0
2025-05-20 10:30:00,113.15,113.68,113.1,113.61,598699.0,113.15,113.68,113.1,113.61,598699.0
2025-05-20 10:40:00,113.61,113.84,113.48,113.7,533943.0,113.61,113.84,113.48,113.7,533943.0
2025-05-20 10:50:00,113.7,113.76,113.46,113.48,479210.0,113.7,113.76,113.46,113.48,479210.0
2025-05-20 11:00:00,113.47,113.67,113.39,113.44,396047.0,113.47,113.67,113.39,113.44,396047.0
2025-05-20 11:10:00,113.44,113.65,113.36,113.54,477422.0,113.44,113.65,113.36,113.54,477422.0
2025-05-20 11:20:00,113.55,113.78,113.47,113.7,474466.0,113.55,113.78,113.47,113.7,474466.0
2025-05-20 11:30:00,113.71,113.88,113.63,113.73,383676.0,113.71,113.88,113.63,113.73,383676.0
2025-05-20 11:40:00,113.74,113.77,113.4,113.63,366150.0,113.74,113.77,113.4,113.63,366150.0
2025-05-20 11:50:00,113.63,113.69,113.46,113.5,270220.0,113.63,113.69,113.46,113.5,270220.0
2025-05-20 12:00:00,113.49,113.54,113.41,113.45,279432.0,113.49,113.54,113.41,113.45,279432.0
2025-05-20 12:10:00,113.45,113.67,113.37,113.58,333963.0,113.45,113.67,113.37,113.58,333963.0
2025-05-20 12:20:00,113.57,113.61,113.33,113.5,299953.0,113.57,113.61,113.33,113.5,299953.0
2025-05-20 12:30:00,113.49,113.81,113.48,113.74,302667.0,113.49,113.81,113.48,113.74,302667.0
2025-05-20 12:40:00,113.75,113.78,113.64,113.71,226984.0,113.75,113.78,113.64,113.71,226984.0
2025-05-20 12:50:00,113.72,113.82,113.59,113.66,262073.0,113.72,113.82,113.59,113.66,262073.0
2025-05-20 13:00:00,113.66,113.74,113.59,113.72,278358.0,113.66,113.74,113.59,113.72,278358.0
2025-05-20 13:10:00,113.72,113.75,113.55,113.64,248548.0,113.72,113.75,113.55,113.64,248548.0
2025-05-20 13:20:00,113.63,113.67,113.51,113.64,237996.0,113.63,113.67,113.51,113.64,237996.0
2025-05-20 13:30:00,113.65,113.66,113.42,113.45,256999.0,113.65,113.66,113.42,113.45,256999.0
2025-05-20 13:40:00,113.44,113.58,113.36,113.36,226828.0,113.44,113.58,113.36,113.36,226828.0
2025-05-20 13:50:00,113.37,113.4,113.27,113.32,263198.0,113.37,113.4,113.27,113.32,263198.0
2025-05-20 14:00:00,113.32,113.39,113.21,113.23,238447.0,113.32,113.39,113.21,113.23,238447.0
2025-05-20 14:10:00,113.24,113.3,112.99,113.07,346335.0,113.24,113.3,112.99,113.07,346335.0
2025-05-20 14:20:00,113.07,113.07,112.38,112.49,698822.0,113.07,113.07,112.38,112.49,698822.0
2025-05-20 14:30:00,112.48,112.77,112.38,112.68,561200.0,112.48,112.77,112.38,112.68,561200.0
2025-05-20 14:40:00,112.67,112.68,112.46,112.55,338599.0,112.67,112.68,112.46,112.55,338599.0
2025-05-20 14:50:00,112.55,112.64,112.45,112.46,374566.0,112.55,112.64,112.45,112.46,374566.0
2025-05-20 15:00:00,112.45,112.48,112.08,112.33,644288.0,112.45,112.48,112.08,112.33,644288.0
2025-05-20 15:10:00,112.33,112.72,112.29,112.69,438344.0,112.33,112.72,112.29,112.69,438344.0
2025-05-20 15:20:00,112.69,113.0,112.63,112.9,540644.0,112.69,113.0,112.63,112.9,540644.0
2025-05-20 15:30:00,112.9,113.13,112.89,113.13,417888.0,112.9,113.13,112.89,113.13,417888.0
2025-05-20 15:40:00,113.13,113.28,113.01,113.18,479402.0,113.13,113.28,113.01,113.18,479402.0
2025-05-20 15:50:00,113.19,113.59,113.09,113.55,1211326.0,113.19,113.59,113.09,113.55,1211326.0
2025-05-21 09:30:00,113.92,114.79,113.69,114.47,2205915.0,113.92,114.79,113.69,114.47,2205915.0
2025-05-21 09:40:00,114.46,115.15,114.06,114.98,1615426.0,114.46,115.15,114.06,114.98,1615426.0
2025-05-21 09:50:00,114.99,115.37,114.74,114.99,1357766.0,114.99,115.37,114.74,114.99,1357766.0
2025-05-21 10:00:00,114.98,115.09,114.25,114.29,1222486.0,114.98,115.09,114.25,114.29,1222486.0
2025-05-21 10:10:00,114.29,114.45,113.93,114.02,945189.0,114.29,114.45,113.93,114.02,945189.0
2025-05-21 10:20:00,114.03,114.51,114.02,114.2,629915.0,114.03,114.51,114.02,114.2,629915.0
2025-05-21 10:30:00,114.19,114.42,114.03,114.42,434460.0,114.19,114.42,114.03,114.42,434460.0
2025-05-21 10:40:00,114.43,114.5,114.05,114.34,498269.0,114.43,114.5,114.05,114.34,498269.0
2025-05-21 10:50:00,114.35,114.92,114.3,114.91,787509.0,114.35,114.92,114.3,114.91,787509.0
2025-05-21 11:00:00,114.9,115.59,114.64,115.59,938614.0,114.9,115.59,114.64,115.59,938614.0
2025-05-21 11:10:00,115.59,115.95,115.4,115.47,1185867.0,115.59,115.95,115.4,115.47,1185867.0
2025-05-21 11:20:00,115.47,115.78,115.3,115.75,676245.0,115.47,115.78,115.3,115.75,676245.0
2025-05-21 11:30:00,115.75,115.8,115.2,115.44,599265.0,115.75,115.8,115.2,115.44,599265.0
2025-05-21 11:40:00,115.44,115.94,115.33,115.93,493865.0,115.44,115.94,115.33,115.93,493865.0
2025-05-21 11:50:00,115.92,116.06,115.78,115.81,695115.0,115.92,116.06,115.78,115.81,695115.0
2025-05-21 12:00:00,115.81,116.1,115.76,116.0,494127.0,115.81,116.1,115.76,116.0,494127.0
2025-05-21 12:10:00,116.01,116.05,115.67,115.75,331030.0,116.01,116.05,115.67,115.75,331030.0
2025-05-21 12:20:00,115.76,115.78,115.43,115.53,340040.0,115.76,115.78,115.43,115.53,340040.0
2025-05-21 12:30:00,115.54,115.71,115.47,115.6,263347.0,115.54,115.71,115.47,115.6,263347.0
2025-05-21 12:40:00,115.61,115.73,115.48,115.72,249084.0,115.61,115.73,115.48,115.72,249084.0
2025-05-21 12:50:00,115.72,115.95,115.25,115.28,466290.0,115.72,115.95,115.25,115.28,466290.0
2025-05-21 13:00:00,115.3,115.37,114.88,114.92,554264.0,115.3,115.37,114.88,114.92,554264.0
2025-05-21 13:10:00,114.91,114.94,113.92,114.2,968900.0,114.91,114.94,113.92,114.2,968900.0
2025-05-21 13:20:00,114.2,114.22,112.54,112.6,1455749.0,114.2,114.22,112.54,112.6,1455749.0
2025-05-21 13:30:00,112.61,113.39,112.26,113.38,1376214.0,112.61,113.39,112.26,113.38,1376214.0
2025-05-21 13:40:00,113.39,113.39,112.74,113.09,699770.0,113.39,113.39,112.74,113.09,699770.0
2025-05-21 13:50:00,113.09,113.19,112.67,113.01,419127.0,113.09,113.19,112.67,113.01,419127.0
2025-05-21 14:00:00,113.01,113.2,112.58,113.18,544333.0,113.01,113.2,112.58,113.18,544333.0
2025-05-21 14:10:00,113.16,113.24,112.63,112.7,480004.0,113.16,113.24,112.63,112.7,480004.0
2025-05-21 14:20:00,112.69,112.81,112.2,112.67,848683.0,112.69,112.81,112.2,112.67,848683.0
2025-05-21 14:30:00,112.69,113.19,112.62,112.92,566362.0,112.69,113.19,112.62,112.92,566362.0
2025-05-21 14:40:00,112.92,113.13,112.73,112.76,396251.0,112.92,113.13,112.73,112.76,396251.0
2025-05-21 14:50:00,112.75,112.82,112.31,112.4,583354.0,112.75,112.82,112.31,112.4,583354.0
2025-05-21 15:00:00,112.4,112.58,111.5,111.52,943567.0,112.4,112.58,111.5,111.52,943567.0
2025-05-21 15:10:00,111.52,111.82,111.27,111.38,1033549.0,111.52,111.82,111.27,111.38,1033549.0
2025-05-21 15:20:00,111.39,111.53,111.09,111.26,913154.0,111.39,111.53,111.09,111.26,913154.0
2025-05-21 15:30:00,111.25,112.07,111.25,112.05,862131.0,111.25,112.07,111.25,112.05,862131.0
2025-05-21 15:40:00,112.05,112.49,111.89,112.38,877086.0,112.05,112.49,111.89,112.38,877086.0
2025-05-21 15:50:00,112.4,112.8,112.01,112.05,1963222.0,112.4,112.8,112.01,112.05,1963222.0
2025-05-22 09:30:00,111.91,112.3,110.94,111.2,1598812.0,111.91,112.3,110.94,111.2,1598812.0
2025-05-22 09:40:00,111.21,111.74,111.18,111.64,805177.0,111.21,111.74,111.18,111.64,805177.0
2025-05-22 09:50:00,111.63,112.46,111.46,112.43,1048776.0,111.63,112.46,111.46,112.43,1048776.0
2025-05-22 10:00:00,112.44,112.64,112.22,112.47,781082.0,112.44,112.64,112.22,112.47,781082.0
2025-05-22 10:10:00,112.48,112.49,111.81,111.98,751054.0,112.48,112.49,111.81,111.98,751054.0
2025-05-22 10:20:00,111.98,111.99,111.52,111.7,691787.0,111.98,111.99,111.52,111.7,691787.0
2025-05-22 10:30:00,111.68,111.96,111.44,111.61,579117.0,111.68,111.96,111.44,111.61,579117.0
2025-05-22 10:40:00,111.59,111.88,111.35,111.56,566915.0,111.59,111.88,111.35,111.56,566915.0
2025-05-22 10:50:00,111.57,112.16,111.48,112.04,695680.0,111.57,112.16,111.48,112.04,695680.0
2025-05-22 11:00:00,112.05,112.52,111.98,112.29,702521.0,112.05,112.52,111.98,112.29,702521.0
2025-05-22 11:10:00,112.29,112.3,111.67,111.98,549200.0,112.29,112.3,111.67,111.98,549200.0
2025-05-22 11:20:00,112.0,112.16,111.42,111.45,602047.0,112.0,112.16,111.42,111.45,602047.0
2025-05-22 11:30:00,111.45,111.76,111.39,111.55,590971.0,111.45,111.76,111.39,111.55,590971.0
2025-05-22 11:40:00,111.54,111.84,111.47,111.67,458285.0,111.54,111.84,111.47,111.67,458285.0
2025-05-22 11:50:00,111.67,111.91,111.65,111.9,335464.0,111.67,111.91,111.65,111.9,335464.0
2025-05-22 12:00:00,111.9,112.19,111.83,112.07,451477.0,111.9,112.19,111.83,112.07,451477.0
2025-05-22 12:10:00,112.07,112.38,111.97,112.01,559074.0,112.07,112.38,111.97,112.01,559074.0
2025-05-22 12:20:00,112.0,112.18,111.92,111.99,327540.0,112.0,112.18,111.92,111.99,327540.0
2025-05-22 12:30:00,111.99,112.05,111.77,111.82,381707.0,111.99,112.05,111.77,111.82,381707.0
2025-05-22 12:40:00,111.83,111.88,111.61,111.62,391975.0,111.83,111.88,111.61,111.62,391975.0
2025-05-22 12:50:00,111.63,111.83,111.47,111.61,424074.0,111.63,111.83,111.47,111.61,424074.0
2025-05-22 13:00:00,111.6,111.71,111.51,111.57,344934.0,111.6,111.71,111.51,111.57,344934.0
2025-05-22 13:10:00,111.58,111.81,111.53,111.67,409760.0,111.58,111.81,111.53,111.67,409760.0
2025-05-22 13:20:00,111.69,111.86,111.64,111.66,395171.0,111.69,111.86,111.64,111.66,395171.0
2025-05-22 13:30:00,111.68,111.99,111.6,111.93,318085.0,111.68,111.99,111.6,111.93,318085.0
2025-05-22 13:40:00,111.95,112.15,111.79,111.8,411307.0,111.95,112.15,111.79,111.8,411307.0
2025-05-22 13:50:00,111.81,111.88,111.65,111.74,348778.0,111.81,111.88,111.65,111.74,348778.0
2025-05-22 14:00:00,111.75,111.88,111.56,111.67,365090.0,111.75,111.88,111.56,111.67,365090.0
2025-05-22 14:10:00,111.66,111.91,111.56,111.91,385789.0,111.66,111.91,111.56,111.91,385789.0
2025-05-22 14:20:00,111.89,111.97,111.65,111.7,328987.0,111.89,111.97,111.65,111.7,328987.0
2025-05-22 14:30:00,111.69,111.85,111.61,111.63,342302.0,111.69,111.85,111.61,111.63,342302.0
2025-05-22 14:40:00,111.63,111.65,111.47,111.49,528272.0,111.63,111.65,111.47,111.49,528272.0
2025-05-22 14:50:00,111.5,111.78,111.49,111.71,439925.0,111.5,111.78,111.49,111.71,439925.0
2025-05-22 15:00:00,111.7,111.91,111.65,111.76,439556.0,111.7,111.91,111.65,111.76,439556.0
2025-05-22 15:10:00,111.76,111.86,111.74,111.79,209410.0,111.76,111.86,111.74,111.79,209410.0
2025-05-22 15:20:00,111.78,111.96,111.65,111.93,403884.0,111.78,111.96,111.65,111.93,403884.0
2025-05-22 15:30:00,111.93,111.95,111.59,111.61,400026.0,111.93,111.95,111.59,111.61,400026.0
2025-05-22 15:40:00,111.6,111.63,111.17,111.35,716415.0,111.6,111.63,111.17,111.35,716415.0
2025-05-22 15:50:00,111.37,111.65,110.61,110.7,1854848.0,111.37,111.65,110.61,110.7,1854848.0
2025-05-23 09:30:00,108.04,108.98,107.66,108.7,1920149.0,108.04,108.98,107.66,108.7,1920149.0
2025-05-23 09:40:00,108.7,108.96,107.86,108.19,1058961.0,108.7,108.96,107.86,108.19,1058961.0
2025-05-23 09:50:00,108.2,108.69,108.14,108.36,834332.0,108.2,108.69,108.14,108.36,834332.0
2025-05-23 10:00:00,108.35,109.22,108.33,109.08,801748.0,108.35,109.22,108.33,109.08,801748.0
2025-05-23 10:10:00,109.07,109.6,108.61,108.64,1016972.0,109.07,109.6,108.61,108.64,1016972.0
2025-05-23 10:20:00,108.62,109.17,108.43,108.86,668648.0,108.62,109.17,108.43,108.86,668648.0
2025-05-23 10:30:00,108.86,109.34,108.84,109.1,472343.0,108.86,109.34,108.84,109.1,472343.0
2025-05-23 10:40:00,109.09,109.61,109.02,109.44,463226.0,109.09,109.61,109.02,109.44,463226.0
2025-05-23 10:50:00,109.43,109.5,109.12,109.17,368712.0,109.43,109.5,109.12,109.17,368712.0
2025-05-23 11:00:00,109.17,109.48,108.96,109.26,394552.0,109.17,109.48,108.96,109.26,394552.0
2025-05-23 11:10:00,109.26,109.53,109.08,109.36,480617.0,109.26,109.53,109.08,109.36,480617.0
2025-05-23 11:20:00,109.35,109.6,109.29,109.41,346505.0,109.35,109.6,109.29,109.41,346505.0
2025-05-23 11:30:00,109.39,109.87,109.32,109.59,555881.0,109.39,109.87,109.32,109.59,555881.0
2025-05-23 11:40:00,109.59,109.83,109.57,109.68,286411.0,109.59,109.83,109.57,109.68,286411.0
2025-05-23 11:50:00,109.68,109.71,109.2,109.22,289015.0,109.68,109.71,109.2,109.22,289015.0
2025-05-23 12:00:00,109.22,109.58,109.14,109.45,468774.0,109.22,109.58,109.14,109.45,468774.0
2025-05-23 12:10:00,109.45,109.51,109.25,109.36,228199.0,109.45,109.51,109.25,109.36,228199.0
2025-05-23 12:20:00,109.36,109.69,109.35,109.52,307321.0,109.36,109.69,109.35,109.52,307321.0
2025-05-23 12:30:00,109.51,109.75,109.29,109.72,275897.0,109.51,109.75,109.29,109.72,275897.0
2025-05-23 12:40:00,109.7,109.86,109.62,109.84,231649.0,109.7,109.86,109.62,109.84,231649.0
2025-05-23 12:50:00,109.86,110.02,109.73,109.78,323216.0,109.86,110.02,109.73,109.78,323216.0
2025-05-23 13:00:00,109.79,110.24,109.73,110.22,325847.0,109.79,110.24,109.73,110.22,325847.0
2025-05-23 13:10:00,110.22,110.61,110.07,110.47,436540.0,110.22,110.61,110.07,110.47,436540.0
2025-05-23 13:20:00,110.46,110.62,110.35,110.58,345990.0,110.46,110.62,110.35,110.58,345990.0
2025-05-23 13:30:00,110.58,110.59,110.27,110.41,323042.0,110.58,110.59,110.27,110.41,323042.0
2025-05-23 13:40:00,110.41,110.58,110.24,110.51,249094.0,110.41,110.58,110.24,110.51,249094.0
2025-05-23 13:50:00,110.51,110.7,110.44,110.58,229765.0,110.51,110.7,110.44,110.58,229765.0
2025-05-23 14:00:00,110.58,110.91,110.46,110.75,435542.0,110.58,110.91,110.46,110.75,435542.0
2025-05-23 14:10:00,110.75,111.02,110.63,110.74,431320.0,110.75,111.02,110.63,110.74,431320.0
2025-05-23 14:20:00,110.74,110.9,110.49,110.78,573888.0,110.74,110.9,110.49,110.78,573888.0
2025-05-23 14:30:00,110.77,110.9,110.69,110.72,272258.0,110.77,110.9,110.69,110.72,272258.0
2025-05-23 14:40:00,110.72,110.76,110.38,110.59,352274.0,110.72,110.76,110.38,110.59,352274.0
2025-05-23 14:50:00,110.6,110.68,110.48,110.6,207940.0,110.6,110.68,110.48,110.6,207940.0
2025-05-23 15:00:00,110.59,110.87,110.44,110.85,342754.0,110.59,110.87,110.44,110.85,342754.0
2025-05-23 15:10:00,110.86,110.92,110.67,110.7,277148.0,110.86,110.92,110.67,110.7,277148.0
2025-05-23 15:20:00,110.7,110.74,110.41,110.58,342154.0,110.7,110.74,110.41,110.58,342154.0
2025-05-23 15:30:00,110.57,110.87,110.53,110.87,311512.0,110.57,110.87,110.53,110.87,311512.0
2025-05-23 15:40:00,110.87,110.92,110.57,110.66,478299.0,110.87,110.92,110.57,110.66,478299.0
2025-05-23 15:50:00,110.66,110.67,110.25,110.34,1618848.0,110.66,110.67,110.25,110.34,1618848.0
2025-05-27 09:30:00,113.18,113.55,112.27,113.23,2022873.0,113.18,113.55,112.27,113.23,2022873.0
2025-05-27 09:40:00,113.2,113.86,112.94,113.73,1287625.0,113.2,113.86,112.94,113.73,1287625.0
2025-05-27 09:50:00,113.7,114.1,113.58,113.89,1154928.0,113.7,114.1,113.58,113.89,1154928.0
2025-05-27 10:00:00,113.9,114.78,113.87,114.6,1426163.0,113.9,114.78,113.87,114.6,1426163.0
2025-05-27 10:10:00,114.61,114.67,114.16,114.57,800975.0,114.61,114.67,114.16,114.57,800975.0
2025-05-27 10:20:00,114.58,114.8,114.43,114.62,850902.0,114.58,114.8,114.43,114.62,850902.0
2025-05-27 10:30:00,114.62,115.17,114.61,114.76,1380310.0,114.62,115.17,114.61,114.76,1380310.0
2025-05-27 10:40:00,114.77,114.98,114.62,114.88,543721.0,114.77,114.98,114.62,114.88,543721.0
2025-05-27 10:50:00,114.88,115.0,114.6,114.72,600775.0,114.88,115.0,114.6,114.72,600775.0
2025-05-27 11:00:00,114.71,115.1,114.69,114.88,579170.0,114.71,115.1,114.69,114.88,579170.0
2025-05-27 11:10:00,114.89,115.0,114.75,114.95,958066.0,114.89,115.0,114.75,114.95,958066.0
2025-05-27 11:20:00,114.94,115.4,114.72,115.33,2459145.0,114.94,115.4,114.72,115.33,2459145.0
2025-05-27 11:30:00,115.33,115.34,114.91,114.93,558336.0,115.33,115.34,114.91,114.93,558336.0
2025-05-27 11:40:00,114.93,115.14,114.8,115.01,467637.0,114.93,115.14,114.8,115.01,467637.0
2025-05-27 11:50:00,115.01,115.08,114.69,114.8,361636.0,115.01,115.08,114.69,114.8,361636.0
2025-05-27 12:00:00,114.79,115.14,114.74,114.96,406892.0,114.79,115.14,114.74,114.96,406892.0
2025-05-27 12:10:00,114.96,115.06,114.85,114.9,289829.0,114.96,115.06,114.85,114.9,289829.0
2025-05-27 12:20:00,114.91,115.19,114.91,115.04,270638.0,114.91,115.19,114.91,115.04,270638.0
2025-05-27 12:30:00,115.03,115.17,114.96,115.13,373488.0,115.03,115.17,114.96,115.13,373488.0
2025-05-27 12:40:00,115.13,115.16,114.96,115.11,387579.0,115.13,115.16,114.96,115.11,387579.0
2025-05-27 12:50:00,115.11,115.12,114.78,114.83,454183.0,115.11,115.12,114.78,114.83,454183.0
2025-05-27 13:00:00,114.82,115.32,114.82,115.18,484432.0,114.82,115.32,114.82,115.18,484432.0
2025-05-27 13:10:00,115.17,115.19,115.02,115.16,259456.0,115.17,115.19,115.02,115.16,259456.0
2025-05-27 13:20:00,115.16,115.3,115.07,115.09,296930.0,115.16,115.3,115.07,115.09,296930.0
2025-05-27 13:30:00,115.09,115.15,114.93,114.96,342747.0,115.09,115.15,114.93,114.96,342747.0
2025-05-27 13:40:00,114.96,115.31,114.92,115.28,409723.0,114.96,115.31,114.92,115.28,409723.0
2025-05-27 13:50:00,115.28,115.37,115.1,115.13,308493.0,115.28,115.37,115.1,115.13,308493.0
2025-05-27 14:00:00,115.13,115.24,115.03,115.18,273014.0,115.13,115.24,115.03,115.18,273014.0
2025-05-27 14:10:00,115.18,115.22,115.01,115.02,255853.0,115.18,115.22,115.01,115.02,255853.0
2025-05-27 14:20:00,115.03,115.03,114.87,114.92,316151.0,115.03,115.03,114.87,114.92,316151.0
2025-05-27 14:30:00,114.92,114.97,114.78,114.83,277832.0,114.92,114.97,114.78,114.83,277832.0
2025-05-27 14:40:00,114.83,114.98,114.67,114.97,390822.0,114.83,114.98,114.67,114.97,390822.0
2025-05-27 14:50:00,114.97,114.99,114.73,114.78,349006.0,114.97,114.99,114.73,114.78,349006.0
2025-05-27 15:00:00,114.77,114.79,114.59,114.64,425678.0,114.77,114.79,114.59,114.64,425678.0
2025-05-27 15:10:00,114.63,114.64,114.37,114.46,541338.0,114.63,114.64,114.37,114.46,541338.0
2025-05-27 15:20:00,114.46,114.56,114.28,114.39,535859.0,114.46,114.56,114.28,114.39,535859.0
2025-05-27 15:30:00,114.39,114.44,113.99,114.12,793759.0,114.39,114.44,113.99,114.12,793759.0
2025-05-27 15:40:00,114.12,114.21,113.96,113.98,683388.0,114.12,114.21,113.96,113.98,683388.0
2025-05-27 15:50:00,113.98,114.62,113.95,114.55,1980613.0,113.98,114.62,113.95,114.55,1980613.0
2025-05-28 09:30:00,114.92,114.95,113.87,114.42,1621880.0,114.92,114.95,113.87,114.42,1621880.0
2025-05-28 09:40:00,114.42,114.49,113.84,113.88,922652.0,114.42,114.49,113.84,113.88,922652.0
2025-05-28 09:50:00,113.88,114.39,113.76,114.09,764604.0,113.88,114.39,113.76,114.09,764604.0
2025-05-28 10:00:00,114.09,114.37,114.09,114.16,421470.0,114.09,114.37,114.09,114.16,421470.0
2025-05-28 10:10:00,114.15,114.32,113.85,113.89,560924.0,114.15,114.32,113.85,113.89,560924.0
2025-05-28 10:20:00,113.89,114.16,113.81,113.95,451563.0,113.89,114.16,113.81,113.95,451563.0
2025-05-28 10:30:00,113.96,114.19,113.94,114.17,359562.0,113.96,114.19,113.94,114.17,359562.0
2025-05-28 10:40:00,114.17,114.23,113.98,114.1,453615.0,114.17,114.23,113.98,114.1,453615.0
2025-05-28 10:50:00,114.11,114.16,113.8,113.81,424706.0,114.11,114.16,113.8,113.81,424706.0
2025-05-28 11:00:00,113.81,114.19,113.74,114.04,445083.0,113.81,114.19,113.74,114.04,445083.0
2025-05-28 11:10:00,114.03,114.04,113.81,113.9,340157.0,114.03,114.04,113.81,113.9,340157.0
2025-05-28 11:20:00,113.9,114.06,113.86,113.98,262744.0,113.9,114.06,113.86,113.98,262744.0
2025-05-28 11:30:00,113.97,114.06,113.87,113.99,236829.0,113.97,114.06,113.87,113.99,236829.0
2025-05-28 11:40:00,114.0,114.09,113.82,113.89,254872.0,114.0,114.09,113.82,113.89,254872.0
2025-05-28 11:50:00,113.89,114.04,113.58,113.59,321628.0,113.89,114.04,113.58,113.59,321628.0
2025-05-28 12:00:00,113.6,113.92,113.59,113.81,351237.0,113.6,113.92,113.59,113.81,351237.0
2025-05-28 12:10:00,113.81,113.91,113.67,113.81,195960.0,113.81,113.91,113.67,113.81,195960.0
2025-05-28 12:20:00,113.8,113.85,113.68,113.83,181088.0,113.8,113.85,113.68,113.83,181088.0
2025-05-28 12:30:00,113.81,114.1,113.8,113.98,363334.0,113.81,114.1,113.8,113.98,363334.0
2025-05-28 12:40:00,113.99,114.08,113.78,113.81,229883.0,113.99,114.08,113.78,113.81,229883.0
2025-05-28 12:50:00,113.81,113.84,113.59,113.78,297738.0,113.81,113.84,113.59,113.78,297738.0
2025-05-28 13:00:00,113.79,113.98,113.7,113.92,243122.0,113.79,113.98,113.7,113.92,243122.0
2025-05-28 13:10:00,113.92,114.01,113.8,113.97,206504.0,113.92,114.01,113.8,113.97,206504.0
2025-05-28 13:20:00,113.96,114.05,113.88,113.97,238825.0,113.96,114.05,113.88,113.97,238825.0
2025-05-28 13:30:00,113.96,113.98,113.81,113.9,175798.0,113.96,113.98,113.81,113.9,175798.0
2025-05-28 13:40:00,113.88,113.95,113.76,113.95,141418.0,113.88,113.95,113.76,113.95,141418.0
2025-05-28 13:50:00,113.94,113.94,113.74,113.83,278632.0,113.94,113.94,113.74,113.83,278632.0
2025-05-28 14:00:00,113.84,113.89,113.72,113.79,349837.0,113.84,113.89,113.72,113.79,349837.0
2025-05-28 14:10:00,113.79,113.94,113.72,113.73,321189.0,113.79,113.94,113.72,113.73,321189.0
2025-05-28 14:20:00,113.73,113.79,113.61,113.63,247059.0,113.73,113.79,113.61,113.63,247059.0
2025-05-28 14:30:00,113.62,113.74,113.48,113.66,384010.0,113.62,113.74,113.48,113.66,384010.0
2025-05-28 14:40:00,113.65,113.83,113.62,113.76,341828.0,113.65,113.83,113.62,113.76,341828.0
2025-05-28 14:50:00,113.77,113.81,113.17,113.57,485196.0,113.77,113.81,113.17,113.57,485196.0
2025-05-28 15:00:00,113.57,114.02,113.52,113.95,431422.0,113.57,114.02,113.52,113.95,431422.0
2025-05-28 15:10:00,113.96,114.03,113.35,113.6,605429.0,113.96,114.03,113.35,113.6,605429.0
2025-05-28 15:20:00,113.6,113.71,113.5,113.68,385535.0,113.6,113.71,113.5,113.68,385535.0
2025-05-28 15:30:00,113.67,113.72,113.28,113.3,468525.0,113.67,113.72,113.28,113.3,468525.0
2025-05-28 15:40:00,113.31,113.4,113.11,113.2,618354.0,113.31,113.4,113.11,113.2,618354.0
2025-05-28 15:50:00,113.21,113.21,112.66,112.87,1825660.0,113.21,113.21,112.66,112.87,1825660.0
2025-05-29 09:30:00,115.46,115.59,114.42,114.71,2234751.0,115.46,115.59,114.42,114.71,2234751.0
2025-05-29 09:40:00,114.71,115.0,114.52,114.9,1149465.0,114.71,115.0,114.52,114.9,1149465.0
2025-05-29 09:50:00,114.89,115.28,114.46,114.6,1199636.0,114.89,115.28,114.46,114.6,1199636.0
2025-05-29 10:00:00,114.58,114.82,113.46,113.61,1061172.0,114.58,114.82,113.46,113.61,1061172.0
2025-05-29 10:10:00,113.62,113.94,113.39,113.69,694819.0,113.62,113.94,113.39,113.69,694819.0
2025-05-29 10:20:00,113.67,114.12,113.56,114.09,767329.0,113.67,114.12,113.56,114.09,767329.0
2025-05-29 10:30:00,114.07,114.35,113.82,114.34,544907.0,114.07,114.35,113.82,114.34,544907.0
2025-05-29 10:40:00,114.33,114.43,114.14,114.34,466132.0,114.33,114.43,114.14,114.34,466132.0
2025-05-29 10:50:00,114.34,114.8,114.21,114.56,606597.0,114.34,114.8,114.21,114.56,606597.0
2025-05-29 11:00:00,114.57,114.62,114.25,114.35,364744.0,114.57,114.62,114.25,114.35,364744.0
2025-05-29 11:10:00,114.34,114.49,113.96,114.04,400714.0,114.34,114.49,113.96,114.04,400714.0
2025-05-29 11:20:00,114.04,114.32,114.02,114.16,489464.0,114.04,114.32,114.02,114.16,489464.0
2025-05-29 11:30:00,114.15,114.18,113.36,113.39,636290.0,114.15,114.18,113.36,113.39,636290.0
2025-05-29 11:40:00,113.38,113.65,113.26,113.34,520084.0,113.38,113.65,113.26,113.34,520084.0
2025-05-29 11:50:00,113.34,113.58,112.83,112.98,551920.0,113.34,113.58,112.83,112.98,551920.0
2025-05-29 12:00:00,112.98,113.04,112.67,112.93,714392.0,112.98,113.04,112.67,112.93,714392.0
2025-05-29 12:10:00,112.93,113.31,112.9,113.11,401357.0,112.93,113.31,112.9,113.11,401357.0
2025-05-29 12:20:00,113.12,113.2,112.99,113.1,375692.0,113.12,113.2,112.99,113.1,375692.0
2025-05-29 12:30:00,113.08,113.27,113.02,113.22,291479.0,113.08,113.27,113.02,113.22,291479.0
2025-05-29 12:40:00,113.22,113.31,113.09,113.13,244285.0,113.22,113.31,113.09,113.13,244285.0
2025-05-29 12:50:00,113.13,113.38,113.05,113.26,298592.0,113.13,113.38,113.05,113.26,298592.0
2025-05-29 13:00:00,113.25,113.33,112.9,112.98,468614.0,113.25,113.33,112.9,112.98,468614.0
2025-05-29 13:10:00,112.96,113.07,112.73,112.79,405869.0,112.96,113.07,112.73,112.79,405869.0
2025-05-29 13:20:00,112.81,112.87,112.66,112.8,424513.0,112.81,112.87,112.66,112.8,424513.0
2025-05-29 13:30:00,112.81,113.09,112.76,112.96,278090.0,112.81,113.09,112.76,112.96,278090.0
2025-05-29 13:40:00,112.96,113.13,112.68,112.72,378617.0,112.96,113.13,112.68,112.72,378617.0
2025-05-29 13:50:00,112.72,112.95,112.64,112.66,365359.0,112.72,112.95,112.64,112.66,365359.0
2025-05-29 14:00:00,112.65,112.94,112.62,112.89,334751.0,112.65,112.94,112.62,112.89,334751.0
2025-05-29 14:10:00,112.89,113.0,112.52,112.54,391429.0,112.89,113.0,112.52,112.54,391429.0
2025-05-29 14:20:00,112.54,112.54,112.13,112.29,546553.0,112.54,112.54,112.13,112.29,546553.0
2025-05-29 14:30:00,112.29,112.72,112.29,112.68,380274.0,112.29,112.72,112.29,112.68,380274.0
2025-05-29 14:40:00,112.68,112.82,112.55,112.68,310137.0,112.68,112.82,112.55,112.68,310137.0
2025-05-29 14:50:00,112.68,112.88,112.38,112.52,399067.0,112.68,112.88,112.38,112.52,399067.0
2025-05-29 15:00:00,112.52,112.74,112.36,112.42,525504.0,112.52,112.74,112.36,112.42,525504.0
2025-05-29 15:10:00,112.43,112.61,112.32,112.56,393646.0,112.43,112.61,112.32,112.56,393646.0
2025-05-29 15:20:00,112.55,112.8,112.53,112.56,333792.0,112.55,112.8,112.53,112.56,333792.0
2025-05-29 15:30:00,112.57,112.73,112.57,112.65,298149.0,112.57,112.73,112.57,112.65,298149.0
2025-05-29 15:40:00,112.65,112.93,112.65,112.85,415909.0,112.65,112.93,112.65,112.85,415909.0
2025-05-29 15:50:00,112.86,113.15,112.7,113.03,1423760.0,112.86,113.15,112.7,113.03,1423760.0
2025-05-30 09:30:00,111.65,112.11,110.6,110.83,1590240.0,111.65,112.11,110.6,110.83,1590240.0
2025-05-30 09:40:00,110.85,111.1,110.2,110.68,1266373.0,110.85,111.1,110.2,110.68,1266373.0
2025-05-30 09:50:00,110.68,110.71,110.02,110.56,812401.0,110.68,110.71,110.02,110.56,812401.0
2025-05-30 10:00:00,110.56,111.31,110.55,111.19,815921.0,110.56,111.31,110.55,111.19,815921.0
2025-05-30 10:10:00,111.17,111.43,111.01,111.24,528701.0,111.17,111.43,111.01,111.24,528701.0
2025-05-30 10:20:00,111.25,111.49,111.16,111.4,428619.0,111.25,111.49,111.16,111.4,428619.0
2025-05-30 10:30:00,111.39,111.72,111.2,111.67,459364.0,111.39,111.72,111.2,111.67,459364.0
2025-05-30 10:40:00,111.67,111.7,111.22,111.37,371041.0,111.67,111.7,111.22,111.37,371041.0
2025-05-30 10:50:00,111.37,111.6,111.1,111.29,440851.0,111.37,111.6,111.1,111.29,440851.0
2025-05-30 11:00:00,111.33,111.45,111.14,111.19,390365.0,111.33,111.45,111.14,111.19,390365.0
2025-05-30 11:10:00,111.2,111.2,110.81,110.86,400225.0,111.2,111.2,110.81,110.86,400225.0
2025-05-30 11:20:00,110.86,111.42,110.82,111.33,472871.0,110.86,111.42,110.82,111.33,472871.0
2025-05-30 11:30:00,111.32,111.49,110.8,110.89,367131.0,111.32,111.49,110.8,110.89,367131.0
2025-05-30 11:40:00,110.87,110.98,110.59,110.96,295044.0,110.87,110.98,110.59,110.96,295044.0
2025-05-30 11:50:00,110.96,111.01,110.79,110.86,237395.0,110.96,111.01,110.79,110.86,237395.0
2025-05-30 12:00:00,110.87,110.91,110.53,110.77,220077.0,110.87,110.91,110.53,110.77,220077.0
2025-05-30 12:10:00,110.76,110.79,110.35,110.41,312404.0,110.76,110.79,110.35,110.41,312404.0
2025-05-30 12:20:00,110.42,110.48,109.43,109.55,790472.0,110.42,110.48,109.43,109.55,790472.0
2025-05-30 12:30:00,109.54,109.58,108.77,109.33,1217570.0,109.54,109.58,108.77,109.33,1217570.0
2025-05-30 12:40:00,109.33,109.55,108.91,109.05,695847.0,109.33,109.55,108.91,109.05,695847.0
2025-05-30 12:50:00,109.02,109.03,108.61,109.0,522389.0,109.02,109.03,108.61,109.0,522389.0
2025-05-30 13:00:00,108.99,109.69,108.85,109.63,504798.0,108.99,109.69,108.85,109.63,504798.0
2025-05-30 13:10:00,109.63,109.72,109.45,109.56,499366.0,109.63,109.72,109.45,109.56,499366.0
2025-05-30 13:20:00,109.58,109.64,109.35,109.64,322850.0,109.58,109.64,109.35,109.64,322850.0
2025-05-30 13:30:00,109.62,109.96,109.55,109.78,307083.0,109.62,109.96,109.55,109.78,307083.0
2025-05-30 13:40:00,109.77,109.88,109.48,109.64,234944.0,109.77,109.88,109.48,109.64,234944.0
2025-05-30 13:50:00,109.64,109.84,109.48,109.51,218989.0,109.64,109.84,109.48,109.51,218989.0
2025-05-30 14:00:00,109.51,109.83,109.5,109.79,255330.0,109.51,109.83,109.5,109.79,255330.0
2025-05-30 14:10:00,109.8,110.09,109.66,110.06,465285.0,109.8,110.09,109.66,110.06,465285.0
2025-05-30 14:20:00,110.06,110.26,109.91,110.11,366188.0,110.06,110.26,109.91,110.11,366188.0
2025-05-30 14:30:00,110.12,110.35,110.07,110.27,305727.0,110.12,110.35,110.07,110.27,305727.0
2025-05-30 14:40:00,110.27,110.29,109.98,110.22,263313.0,110.27,110.29,109.98,110.22,263313.0
2025-05-30 14:50:00,110.22,110.54,110.19,110.51,331724.0,110.22,110.54,110.19,110.51,331724.0
2025-05-30 15:00:00,110.5,110.95,110.47,110.77,502794.0,110.5,110.95,110.47,110.77,502794.0
2025-05-30 15:10:00,110.77,111.04,110.7,110.95,384046.0,110.77,111.04,110.7,110.95,384046.0
2025-05-30 15:20:00,110.95,111.19,110.78,111.12,480850.0,110.95,111.19,110.78,111.12,480850.0
2025-05-30 15:30:00,111.13,111.33,110.89,111.09,516027.0,111.13,111.33,110.89,111.09,516027.0
2025-05-30 15:40:00,111.1,111.13,110.79,110.99,594207.0,111.1,111.13,110.79,110.99,594207.0
2025-05-30 15:50:00,111.0,111.22,110.53,110.69,2221700.0,111.0,111.22,110.53,110.69,2221700.0
2025-06-02 09:30:00,111.09,113.44,111.01,113.39,2135626.0,111.09,113.44,111.01,113.39,2135626.0
2025-06-02 09:40:00,113.37,113.37,112.21,112.67,1300068.0,113.37,113.37,112.21,112.67,1300068.0
2025-06-02 09:50:00,112.68,113.16,112.46,113.05,1114065.0,112.68,113.16,112.46,113.05,1114065.0
2025-06-02 10:00:00,113.02,113.62,112.35,113.34,1275490.0,113.02,113.62,112.35,113.34,1275490.0
2025-06-02 10:10:00,113.35,113.63,112.71,112.73,1106053.0,113.35,113.63,112.71,112.73,1106053.0
2025-06-02 10:20:00,112.73,113.5,112.63,113.34,742803.0,112.73,113.5,112.63,113.34,742803.0
2025-06-02 10:30:00,113.33,113.82,113.16,113.17,1031992.0,113.33,113.82,113.16,113.17,1031992.0
2025-06-02 10:40:00,113.17,113.27,112.85,113.04,651106.0,113.17,113.27,112.85,113.04,651106.0
2025-06-02 10:50:00,113.05,113.1,112.67,113.01,516356.0,113.05,113.1,112.67,113.01,516356.0
2025-06-02 11:00:00,113.0,113.24,112.63,112.66,760526.0,113.0,113.24,112.63,112.66,760526.0
2025-06-02 11:10:00,112.66,112.84,112.39,112.64,539154.0,112.66,112.84,112.39,112.64,539154.0
2025-06-02 11:20:00,112.65,112.79,112.49,112.68,398956.0,112.65,112.79,112.49,112.68,398956.0
2025-06-02 11:30:00,112.69,112.92,112.58,112.89,331675.0,112.69,112.92,112.58,112.89,331675.0
2025-06-02 11:40:00,112.88,113.38,112.81,113.09,574744.0,112.88,113.38,112.81,113.09,574744.0
2025-06-02 11:50:00,113.09,113.45,113.07,113.37,355132.0,113.09,113.45,113.07,113.37,355132.0
2025-06-02 12:00:00,113.36,113.52,113.27,113.38,410939.0,113.36,113.52,113.27,113.38,410939.0
2025-06-02 12:10:00,113.37,113.67,113.33,113.58,417730.0,113.37,113.67,113.33,113.58,417730.0
2025-06-02 12:20:00,113.57,113.68,113.36,113.4,354681.0,113.57,113.68,113.36,113.4,354681.0
2025-06-02 12:30:00,113.39,113.52,113.26,113.45,247407.0,113.39,113.52,113.26,113.45,247407.0
2025-06-02 12:40:00,113.45,113.52,113.14,113.24,217844.0,113.45,113.52,113.14,113.24,217844.0
2025-06-02 12:50:00,113.22,113.57,113.17,113.48,201084.0,113.22,113.57,113.17,113.48,201084.0
2025-06-02 13:00:00,113.5,113.77,113.44,113.72,334565.0,113.5,113.77,113.44,113.72,334565.0
2025-06-02 13:10:00,113.73,113.82,113.62,113.76,318225.0,113.73,113.82,113.62,113.76,318225.0
2025-06-02 13:20:00,113.76,113.83,113.56,113.7,279949.0,113.76,113.83,113.56,113.7,279949.0
2025-06-02 13:30:00,113.69,114.03,113.61,113.96,499397.0,113.69,114.03,113.61,113.96,499397.0
2025-06-02 13:40:00,113.96,113.96,113.69,113.71,230460.0,113.96,113.96,113.69,113.71,230460.0
2025-06-02 13:50:00,113.71,113.79,113.62,113.73,215241.0,113.71,113.79,113.62,113.73,215241.0
2025-06-02 14:00:00,113.72,113.89,113.62,113.74,299339.0,113.72,113.89,113.62,113.74,299339.0
2025-06-02 14:10:00,113.75,114.23,113.72,114.18,430819.0,113.75,114.23,113.72,114.18,430819.0
2025-06-02 14:20:00,114.18,114.53,114.12,114.49,568003.0,114.18,114.53,114.12,114.49,568003.0
2025-06-02 14:30:00,114.5,114.51,114.33,114.39,355586.0,114.5,114.51,114.33,114.39,355586.0
2025-06-02 14:40:00,114.4,114.61,114.35,114.51,404952.0,114.4,114.61,114.35,114.51,404952.0
2025-06-02 14:50:00,114.51,114.75,114.45,114.69,319751.0,114.51,114.75,114.45,114.69,319751.0
2025-06-02 15:00:00,114.7,114.86,114.59,114.71,515805.0,114.7,114.86,114.59,114.71,515805.0
2025-06-02 15:10:00,114.71,114.83,114.45,114.46,492195.0,114.71,114.83,114.45,114.46,492195.0
2025-06-02 15:20:00,114.46,114.72,114.38,114.53,386417.0,114.46,114.72,114.38,114.53,386417.0
2025-06-02 15:30:00,114.51,114.55,114.4,114.46,341454.0,114.51,114.55,114.4,114.46,341454.0
2025-06-02 15:40:00,114.45,114.51,114.26,114.5,601444.0,114.45,114.51,114.26,114.5,601444.0
2025-06-02 15:50:00,114.51,114.71,114.15,114.65,1685277.0,114.51,114.71,114.15,114.65,1685277.0
2025-06-03 09:30:00,114.49,114.59,113.28,114.37,1811450.0,114.49,114.59,113.28,114.37,1811450.0
2025-06-03 09:40:00,114.36,115.34,114.31,114.96,1432506.0,114.36,115.34,114.31,114.96,1432506.0
2025-06-03 09:50:00,114.95,115.96,114.71,115.55,1407198.0,114.95,115.96,114.71,115.55,1407198.0
2025-06-03 10:00:00,115.55,116.03,115.1,115.32,1073494.0,115.55,116.03,115.1,115.32,1073494.0
2025-06-03 10:10:00,115.34,115.94,115.16,115.79,786026.0,115.34,115.94,115.16,115.79,786026.0
2025-06-03 10:20:00,115.79,116.18,115.65,116.09,711543.0,115.79,116.18,115.65,116.09,711543.0
2025-06-03 10:30:00,116.07,116.07,115.51,115.94,559238.0,116.07,116.07,115.51,115.94,559238.0
2025-06-03 10:40:00,115.93,116.24,115.88,116.11,451348.0,115.93,116.24,115.88,116.11,451348.0
2025-06-03 10:50:00,116.09,116.32,115.86,116.09,590270.0,116.09,116.32,115.86,116.09,590270.0
2025-06-03 11:00:00,116.09,116.49,116.05,116.4,601882.0,116.09,116.49,116.05,116.4,601882.0
2025-06-03 11:10:00,116.39,116.57,116.27,116.52,519359.0,116.39,116.57,116.27,116.52,519359.0
2025-06-03 11:20:00,116.52,116.67,116.45,116.6,476022.0,116.52,116.67,116.45,116.6,476022.0
2025-06-03 11:30:00,116.59,116.77,116.43,116.76,424654.0,116.59,116.77,116.43,116.76,424654.0
2025-06-03 11:40:00,116.73,117.36,116.64,116.93,1232584.0,116.73,117.36,116.64,116.93,1232584.0
2025-06-03 11:50:00,116.94,116.99,116.53,116.66,523838.0,116.94,116.99,116.53,116.66,523838.0
2025-06-03 12:00:00,116.65,117.1,116.64,116.92,520395.0,116.65,117.1,116.64,116.92,520395.0
2025-06-03 12:10:00,116.92,117.32,116.89,117.3,401489.0,116.92,117.32,116.89,117.3,401489.0
2025-06-03 12:20:00,117.29,117.29,117.06,117.18,328813.0,117.29,117.29,117.06,117.18,328813.0
2025-06-03 12:30:00,117.19,117.68,117.13,117.42,662127.0,117.19,117.68,117.13,117.42,662127.0
2025-06-03 12:40:00,117.42,117.6,117.34,117.39,339786.0,117.42,117.6,117.34,117.39,339786.0
2025-06-03 12:50:00,117.4,117.56,117.34,117.4,265676.0,117.4,117.56,117.34,117.4,265676.0
2025-06-03 13:00:00,117.4,117.42,117.17,117.27,229974.0,117.4,117.42,117.17,117.27,229974.0
2025-06-03 13:10:00,117.26,117.38,117.2,117.3,252647.0,117.26,117.38,117.2,117.3,252647.0
2025-06-03 13:20:00,117.29,117.38,116.94,116.96,358432.0,117.29,117.38,116.94,116.96,358432.0
2025-06-03 13:30:00,116.95,117.0,116.78,116.97,395638.0,116.95,117.0,116.78,116.97,395638.0
2025-06-03 13:40:00,116.96,117.17,116.69,117.17,387909.0,116.96,117.17,116.69,117.17,387909.0
2025-06-03 13:50:00,117.14,117.27,117.01,117.01,331375.0,117.14,117.27,117.01,117.01,331375.0
2025-06-03 14:00:00,117.02,117.03,116.39,116.52,435140.0,117.02,117.03,116.39,116.52,435140.0
2025-06-03 14:10:00,116.5,116.5,116.18,116.38,443815.0,116.5,116.5,116.18,116.38,443815.0
2025-06-03 14:20:00,116.36,116.65,116.31,116.59,389772.0,116.36,116.65,116.31,116.59,389772.0
2025-06-03 14:30:00,116.59,116.79,116.53,116.74,329664.0,116.59,116.79,116.53,116.74,329664.0
2025-06-03 14:40:00,116.73,116.79,116.66,116.7,209056.0,116.73,116.79,116.66,116.7,209056.0
2025-06-03 14:50:00,116.69,116.78,116.58,116.69,303256.0,116.69,116.78,116.58,116.69,303256.0
2025-06-03 15:00:00,116.69,116.74,116.55,116.7,276193.0,116.69,116.74,116.55,116.7,276193.0
2025-06-03 15:10:00,116.7,116.71,116.47,116.63,331509.0,116.7,116.71,116.47,116.63,331509.0
2025-06-03 15:20:00,116.63,116.63,116.34,116.43,414375.0,116.63,116.63,116.34,116.43,414375.0
2025-06-03 15:30:00,116.43,116.5,116.31,116.41,392430.0,116.43,116.5,116.31,116.41,392430.0
2025-06-03 15:40:00,116.41,116.73,116.33,116.48,602615.0,116.41,116.73,116.33,116.48,602615.0
2025-06-03 15:50:00,116.49,117.57,116.45,117.28,2706873.0,116.49,117.57,116.45,117.28,2706873.0
2025-06-04 09:30:00,117.4,117.91,117.07,117.53,1553136.0,117.4,117.91,117.07,117.53,1553136.0
2025-06-04 09:40:00,117.52,117.76,116.8,117.04,963321.0,117.52,117.76,116.8,117.04,963321.0
2025-06-04 09:50:00,117.04,117.1,116.58,116.71,818656.0,117.04,117.1,116.58,116.71,818656.0
2025-06-04 10:00:00,116.68,116.68,115.73,116.24,901788.0,116.68,116.68,115.73,116.24,901788.0
2025-06-04 10:10:00,116.24,116.79,116.24,116.77,521742.0,116.24,116.79,116.24,116.77,521742.0
2025-06-04 10:20:00,116.77,116.97,116.51,116.92,481393.0,116.77,116.97,116.51,116.92,481393.0
2025-06-04 10:30:00,116.92,117.17,116.77,116.84,489500.0,116.92,117.17,116.77,116.84,489500.0
2025-06-04 10:40:00,116.84,117.02,116.63,116.89,292651.0,116.84,117.02,116.63,116.89,292651.0
2025-06-04 10:50:00,116.87,117.35,116.73,117.31,333795.0,116.87,117.35,116.73,117.31,333795.0
2025-06-04 11:00:00,117.31,117.87,117.22,117.79,797560.0,117.31,117.87,117.22,117.79,797560.0
2025-06-04 11:10:00,117.79,117.88,117.57,117.84,607783.0,117.79,117.88,117.57,117.84,607783.0
2025-06-04 11:20:00,117.83,117.89,117.53,117.59,353321.0,117.83,117.89,117.53,117.59,353321.0
2025-06-04 11:30:00,117.59,117.73,117.43,117.64,536951.0,117.59,117.73,117.43,117.64,536951.0
2025-06-04 11:40:00,117.64,117.78,117.55,117.64,388711.0,117.64,117.78,117.55,117.64,388711.0
2025-06-04 11:50:00,117.64,117.83,117.64,117.78,292443.0,117.64,117.83,117.64,117.78,292443.0
2025-06-04 12:00:00,117.77,118.1,117.71,118.01,682835.0,117.77,118.1,117.71,118.01,682835.0
2025-06-04 12:10:00,118.01,118.16,117.74,118.13,584245.0,118.01,118.16,117.74,118.13,584245.0
2025-06-04 12:20:00,118.14,118.2,117.89,118.12,411440.0,118.14,118.2,117.89,118.12,411440.0
2025-06-04 12:30:00,118.11,118.42,118.05,118.3,565503.0,118.11,118.42,118.05,118.3,565503.0
2025-06-04 12:40:00,118.31,118.66,118.28,118.58,624036.0,118.31,118.66,118.28,118.58,624036.0
2025-06-04 12:50:00,118.58,119.0,118.57,118.87,1050052.0,118.58,119.0,118.57,118.87,1050052.0
2025-06-04 13:00:00,118.88,119.19,118.86,118.95,701995.0,118.88,119.19,118.86,118.95,701995.0
2025-06-04 13:10:00,118.95,119.3,118.94,119.08,688325.0,118.95,119.3,118.94,119.08,688325.0
2025-06-04 13:20:00,119.08,119.22,119.01,119.04,386270.0,119.08,119.22,119.01,119.04,386270.0
2025-06-04 13:30:00,119.03,119.1,118.86,118.86,462117.0,119.03,119.1,118.86,118.86,462117.0
2025-06-04 13:40:00,118.87,118.97,118.74,118.8,342711.0,118.87,118.97,118.74,118.8,342711.0
2025-06-04 13:50:00,118.8,118.98,118.69,118.86,377826.0,118.8,118.98,118.69,118.86,377826.0
2025-06-04 14:00:00,118.86,118.97,118.66,118.75,416356.0,118.86,118.97,118.66,118.75,416356.0
2025-06-04 14:10:00,118.75,119.12,118.73,119.11,348601.0,118.75,119.12,118.73,119.11,348601.0
2025-06-04 14:20:00,119.11,119.24,118.9,119.07,306695.0,119.11,119.24,118.9,119.07,306695.0
2025-06-04 14:30:00,119.06,119.16,118.98,119.02,272093.0,119.06,119.16,118.98,119.02,272093.0
2025-06-04 14:40:00,119.01,119.03,118.73,118.75,361534.0,119.01,119.03,118.73,118.75,361534.0
2025-06-04 14:50:00,118.75,118.81,118.59,118.69,335400.0,118.75,118.81,118.59,118.69,335400.0
2025-06-04 15:00:00,118.69,118.85,118.64,118.65,250236.0,118.69,118.85,118.64,118.65,250236.0
2025-06-04 15:10:00,118.65,118.84,118.62,118.69,261852.0,118.65,118.84,118.62,118.69,261852.0
2025-06-04 15:20:00,118.69,118.87,118.67,118.72,310136.0,118.69,118.87,118.67,118.72,310136.0
2025-06-04 15:30:00,118.72,119.13,118.57,118.89,644990.0,118.72,119.13,118.57,118.89,644990.0
2025-06-04 15:40:00,118.88,119.07,118.58,118.62,705356.0,118.88,119.07,118.58,118.62,705356.0
2025-06-04 15:50:00,118.61,118.74,118.39,118.54,1413478.0,118.61,118.74,118.39,118.54,1413478.0
2025-06-05 09:30:00,118.91,119.25,117.69,117.74,1577866.0,118.91,119.25,117.69,117.74,1577866.0
2025-06-05 09:40:00,117.72,118.08,116.64,117.05,1519421.0,117.72,118.08,116.64,117.05,1519421.0
2025-06-05 09:50:00,117.05,117.22,116.43,116.64,1086853.0,117.05,117.22,116.43,116.64,1086853.0
2025-06-05 10:00:00,116.63,117.2,116.61,116.71,973071.0,116.63,117.2,116.61,116.71,973071.0
2025-06-05 10:10:00,116.7,116.98,116.57,116.71,520565.0,116.7,116.98,116.57,116.71,520565.0
2025-06-05 10:20:00,116.72,117.46,116.7,117.39,803355.0,116.72,117.46,116.7,117.39,803355.0
2025-06-05 10:30:00,117.37,117.43,116.51,117.25,751209.0,117.37,117.43,116.51,117.25,751209.0
2025-06-05 10:40:00,117.28,118.06,117.03,117.3,930199.0,117.28,118.06,117.03,117.3,930199.0
2025-06-05 10:50:00,117.3,117.57,117.14,117.52,490569.0,117.3,117.57,117.14,117.52,490569.0
2025-06-05 11:00:00,117.51,117.74,117.42,117.56,318063.0,117.51,117.74,117.42,117.56,318063.0
2025-06-05 11:10:00,117.57,118.06,117.52,118.03,428175.0,117.57,118.06,117.52,118.03,428175.0
2025-06-05 11:20:00,118.03,118.16,117.87,118.14,458260.0,118.03,118.16,117.87,118.14,458260.0
2025-06-05 11:30:00,118.14,118.28,118.01,118.26,485225.0,118.14,118.28,118.01,118.26,485225.0
2025-06-05 11:40:00,118.26,118.5,118.18,118.41,377776.0,118.26,118.5,118.18,118.41,377776.0
2025-06-05 11:50:00,118.42,118.6,118.29,118.37,339839.0,118.42,118.6,118.29,118.37,339839.0
2025-06-05 12:00:00,118.38,118.45,117.76,117.84,429781.0,118.38,118.45,117.76,117.84,429781.0
2025-06-05 12:10:00,117.83,117.89,117.25,117.55,468047.0,117.83,117.89,117.25,117.55,468047.0
2025-06-05 12:20:00,117.54,118.0,117.51,117.9,325549.0,117.54,118.0,117.51,117.9,325549.0
2025-06-05 12:30:00,117.87,117.95,117.5,117.56,291219.0,117.87,117.95,117.5,117.56,291219.0
2025-06-05 12:40:00,117.55,117.64,116.8,116.93,512460.0,117.55,117.64,116.8,116.93,512460.0
2025-06-05 12:50:00,116.92,117.1,116.42,116.55,511196.0,116.92,117.1,116.42,116.55,511196.0
2025-06-05 13:00:00,116.52,116.94,116.24,116.92,537547.0,116.52,116.94,116.24,116.92,537547.0
2025-06-05 13:10:00,116.92,117.25,116.87,117.16,377304.0,116.92,117.25,116.87,117.16,377304.0
2025-06-05 13:20:00,117.15,117.34,117.07,117.16,217873.0,117.15,117.34,117.07,117.16,217873.0
2025-06-05 13:30:00,117.15,117.27,117.05,117.08,164367.0,117.15,117.27,117.05,117.08,164367.0
2025-06-05 13:40:00,117.06,117.14,116.89,116.99,272643.0,117.06,117.14,116.89,116.99,272643.0
2025-06-05 13:50:00,116.98,117.07,116.55,116.67,269010.0,116.98,117.07,116.55,116.67,269010.0
2025-06-05 14:00:00,116.67,116.84,116.45,116.57,319050.0,116.67,116.84,116.45,116.57,319050.0
2025-06-05 14:10:00,116.55,116.69,115.92,116.29,514217.0,116.55,116.69,115.92,116.29,514217.0
2025-06-05 14:20:00,116.31,116.75,116.3,116.7,325103.0,116.31,116.75,116.3,116.7,325103.0
2025-06-05 14:30:00,116.7,116.82,116.44,116.6,386138.0,116.7,116.82,116.44,116.6,386138.0
2025-06-05 14:40:00,116.6,116.61,116.3,116.45,252468.0,116.6,116.61,116.3,116.45,252468.0
2025-06-05 14:50:00,116.44,116.67,116.31,116.39,302502.0,116.44,116.67,116.31,116.39,302502.0
2025-06-05 15:00:00,116.38,116.41,116.14,116.14,357837.0,116.38,116.41,116.14,116.14,357837.0
2025-06-05 15:10:00,116.14,116.29,114.76,115.08,971415.0,116.14,116.29,114.76,115.08,971415.0
2025-06-05 15:20:00,115.06,115.4,114.71,115.38,893563.0,115.06,115.4,114.71,115.38,893563.0
2025-06-05 15:30:00,115.39,116.2,115.34,116.12,701141.0,115.39,116.2,115.34,116.12,701141.0
2025-06-05 15:40:00,116.12,116.19,115.84,116.15,715738.0,116.12,116.19,115.84,116.15,715738.0
2025-06-05 15:50:00,116.14,116.34,115.49,115.68,1754773.0,116.14,116.34,115.49,115.68,1754773.0
2025-06-06 09:30:00,117.69,118.38,117.47,117.79,1963829.0,117.69,118.38,117.47,117.79,1963829.0
2025-06-06 09:40:00,117.8,117.92,117.3,117.83,916884.0,117.8,117.92,117.3,117.83,916884.0
2025-06-06 09:50:00,117.84,117.99,116.99,117.32,902047.0,117.84,117.99,116.99,117.32,902047.0
2025-06-06 10:00:00,117.32,117.8,117.31,117.75,577847.0,117.32,117.8,117.31,117.75,577847.0
2025-06-06 10:10:00,117.75,117.75,117.31,117.58,574697.0,117.75,117.75,117.31,117.58,574697.0
2025-06-06 10:20:00,117.57,117.94,117.07,117.21,603514.0,117.57,117.94,117.07,117.21,603514.0
2025-06-06 10:30:00,117.22,117.42,117.12,117.36,420946.0,117.22,117.42,117.12,117.36,420946.0
2025-06-06 10:40:00,117.34,117.52,117.23,117.46,338341.0,117.34,117.52,117.23,117.46,338341.0
2025-06-06 10:50:00,117.45,117.48,117.02,117.06,381364.0,117.45,117.48,117.02,117.06,381364.0
2025-06-06 11:00:00,117.05,117.18,116.87,116.92,524303.0,117.05,117.18,116.87,116.92,524303.0
2025-06-06 11:10:00,116.9,116.93,116.04,116.2,563756.0,116.9,116.93,116.04,116.2,563756.0
2025-06-06 11:20:00,116.19,116.3,115.88,116.1,746863.0,116.19,116.3,115.88,116.1,746863.0
2025-06-06 11:30:00,116.09,116.33,115.98,116.15,471447.0,116.09,116.33,115.98,116.15,471447.0
2025-06-06 11:40:00,116.15,116.24,116.03,116.2,304733.0,116.15,116.24,116.03,116.2,304733.0
2025-06-06 11:50:00,116.2,116.34,116.05,116.19,357122.0,116.2,116.34,116.05,116.19,357122.0
2025-06-06 12:00:00,116.19,116.55,116.15,116.53,330362.0,116.19,116.55,116.15,116.53,330362.0
2025-06-06 12:10:00,116.54,116.71,116.4,116.47,355818.0,116.54,116.71,116.4,116.47,355818.0
2025-06-06 12:20:00,116.46,116.6,116.29,116.53,341501.0,116.46,116.6,116.29,116.53,341501.0
2025-06-06 12:30:00,116.53,116.66,116.47,116.5,225192.0,116.53,116.66,116.47,116.5,225192.0
2025-06-06 12:40:00,116.49,116.67,116.34,116.46,257406.0,116.49,116.67,116.34,116.46,257406.0
2025-06-06 12:50:00,116.45,116.51,115.94,116.23,398474.0,116.45,116.51,115.94,116.23,398474.0
2025-06-06 13:00:00,116.23,116.4,115.97,116.07,278809.0,116.23,116.4,115.97,116.07,278809.0
2025-06-06 13:10:00,116.08,116.37,115.99,116.36,257014.0,116.08,116.37,115.99,116.36,257014.0
2025-06-06 13:20:00,116.36,116.43,116.11,116.21,275989.0,116.36,116.43,116.11,116.21,275989.0
2025-06-06 13:30:00,116.22,116.39,116.2,116.36,222904.0,116.22,116.39,116.2,116.36,222904.0
2025-06-06 13:40:00,116.37,116.53,116.33,116.52,264427.0,116.37,116.53,116.33,116.52,264427.0
2025-06-06 13:50:00,116.53,116.82,116.52,116.74,326381.0,116.53,116.82,116.52,116.74,326381.0
2025-06-06 14:00:00,116.75,117.25,116.74,117.18,533998.0,116.75,117.25,116.74,117.18,533998.0
2025-06-06 14:10:00,117.19,117.33,117.14,117.23,404373.0,117.19,117.33,117.14,117.23,404373.0
2025-06-06 14:20:00,117.23,117.24,116.82,116.85,480038.0,117.23,117.24,116.82,116.85,480038.0
2025-06-06 14:30:00,116.86,117.08,116.74,116.76,469134.0,116.86,117.08,116.74,116.76,469134.0
2025-06-06 14:40:00,116.76,116.85,116.53,116.6,330200.0,116.76,116.85,116.53,116.6,330200.0
2025-06-06 14:50:00,116.59,116.79,116.49,116.67,323754.0,116.59,116.79,116.49,116.67,323754.0
2025-06-06 15:00:00,116.66,116.73,116.54,116.6,320521.0,116.66,116.73,116.54,116.6,320521.0
2025-06-06 15:10:00,116.59,116.68,116.52,116.59,239259.0,116.59,116.68,116.52,116.59,239259.0
2025-06-06 15:20:00,116.59,116.62,116.38,116.45,371078.0,116.59,116.62,116.38,116.45,371078.0
2025-06-06 15:30:00,116.43,116.47,116.27,116.36,358497.0,116.43,116.47,116.27,116.36,358497.0
2025-06-06 15:40:00,116.36,116.48,116.2,116.29,489877.0,116.36,116.48,116.2,116.29,489877.0
2025-06-06 15:50:00,116.3,116.5,116.13,116.16,1575056.0,116.3,116.5,116.13,116.16,1575056.0
2025-06-09 09:30:00,119.18,121.57,119.04,119.59,4915496.0,119.18,121.57,119.04,119.59,4915496.0
2025-06-09 09:40:00,119.6,120.2,119.11,119.77,2177545.0,119.6,120.2,119.11,119.77,2177545.0
2025-06-09 09:50:00,119.77,120.84,119.68,120.53,1572699.0,119.77,120.84,119.68,120.53,1572699.0
2025-06-09 10:00:00,120.54,121.35,120.54,120.89,1725628.0,120.54,121.35,120.54,120.89,1725628.0
2025-06-09 10:10:00,120.89,121.48,120.72,121.17,1167072.0,120.89,121.48,120.72,121.17,1167072.0
2025-06-09 10:20:00,121.18,121.78,121.11,121.71,1637589.0,121.18,121.78,121.11,121.71,1637589.0
2025-06-09 10:30:00,121.71,122.37,121.67,121.89,2054290.0,121.71,122.37,121.67,121.89,2054290.0
2025-06-09 10:40:00,121.89,121.99,121.07,121.18,1209073.0,121.89,121.99,121.07,121.18,1209073.0
2025-06-09 10:50:00,121.17,121.31,120.52,120.68,1076379.0,121.17,121.31,120.52,120.68,1076379.0
2025-06-09 11:00:00,120.72,121.08,120.62,120.96,861341.0,120.72,121.08,120.62,120.96,861341.0
2025-06-09 11:10:00,120.97,120.98,120.34,120.44,1357387.0,120.97,120.98,120.34,120.44,1357387.0
2025-06-09 11:20:00,120.44,120.49,119.85,120.09,845801.0,120.44,120.49,119.85,120.09,845801.0
2025-06-09 11:30:00,120.1,120.33,119.76,119.84,678266.0,120.1,120.33,119.76,119.84,678266.0
2025-06-09 11:40:00,119.84,120.02,119.65,119.88,656455.0,119.84,120.02,119.65,119.88,656455.0
2025-06-09 11:50:00,119.89,120.08,119.72,119.84,486793.0,119.89,120.08,119.72,119.84,486793.0
2025-06-09 12:00:00,119.82,120.01,119.55,119.66,484858.0,119.82,120.01,119.55,119.66,484858.0
2025-06-09 12:10:00,119.66,119.73,119.34,119.44,551737.0,119.66,119.73,119.34,119.44,551737.0
2025-06-09 12:20:00,119.44,119.72,119.39,119.6,439567.0,119.44,119.72,119.39,119.6,439567.0
2025-06-09 12:30:00,119.6,119.75,119.4,119.73,369603.0,119.6,119.75,119.4,119.73,369603.0
2025-06-09 12:40:00,119.74,119.81,119.53,119.79,375610.0,119.74,119.81,119.53,119.79,375610.0
2025-06-09 12:50:00,119.79,120.22,119.79,120.18,579085.0,119.79,120.22,119.79,120.18,579085.0
2025-06-09 13:00:00,120.18,120.27,120.0,120.18,330671.0,120.18,120.27,120.0,120.18,330671.0
2025-06-09 13:10:00,120.19,120.35,120.07,120.21,465320.0,120.19,120.35,120.07,120.21,465320.0
2025-06-09 13:20:00,120.23,120.69,120.09,120.22,536686.0,120.23,120.69,120.09,120.22,536686.0
2025-06-09 13:30:00,120.23,120.46,120.2,120.46,244121.0,120.23,120.46,120.2,120.46,244121.0
2025-06-09 13:40:00,120.45,120.68,120.35,120.6,320848.0,120.45,120.68,120.35,120.6,320848.0
2025-06-09 13:50:00,120.61,120.88,120.48,120.82,588478.0,120.61,120.88,120.48,120.82,588478.0
2025-06-09 14:00:00,120.8,121.07,120.71,121.07,544173.0,120.8,121.07,120.71,121.07,544173.0
2025-06-09 14:10:00,121.08,121.33,121.01,121.14,629056.0,121.08,121.33,121.01,121.14,629056.0
2025-06-09 14:20:00,121.14,121.59,121.14,121.39,651524.0,121.14,121.59,121.14,121.39,651524.0
2025-06-09 14:30:00,121.38,121.63,121.22,121.55,710825.0,121.38,121.63,121.22,121.55,710825.0
2025-06-09 14:40:00,121.55,121.56,121.21,121.4,532432.0,121.55,121.56,121.21,121.4,532432.0
2025-06-09 14:50:00,121.4,121.8,121.3,121.5,639543.0,121.4,121.8,121.3,121.5,639543.0
2025-06-09 15:00:00,121.5,121.8,121.46,121.65,522856.0,121.5,121.8,121.46,121.65,522856.0
2025-06-09 15:10:00,121.65,121.88,121.54,121.88,908464.0,121.65,121.88,121.54,121.88,908464.0
2025-06-09 15:20:00,121.87,121.97,121.6,121.94,824856.0,121.87,121.97,121.6,121.94,824856.0
2025-06-09 15:30:00,121.94,122.21,121.61,121.65,1387250.0,121.94,122.21,121.61,121.65,1387250.0
2025-06-09 15:40:00,121.65,121.9,121.3,121.49,1495431.0,121.65,121.9,121.3,121.49,1495431.0
2025-06-09 15:50:00,121.51,122.01,121.5,121.69,2910101.0,121.51,122.01,121.5,121.69,2910101.0
2025-06-10 09:30:00,121.11,122.34,120.8,122.22,2135348.0,121.11,122.34,120.8,122.22,2135348.0
2025-06-10 09:40:00,122.22,122.83,121.83,122.78,1626244.0,122.22,122.83,121.83,122.78,1626244.0
2025-06-10 09:50:00,122.79,123.12,122.12,122.2,2106799.0,122.79,123.12,122.12,122.2,2106799.0
2025-06-10 10:00:00,122.2,122.84,122.0,122.62,1091756.0,122.2,122.84,122.0,122.62,1091756.0
2025-06-10 10:10:00,122.61,123.31,122.6,122.81,1224123.0,122.61,123.31,122.6,122.81,1224123.0
2025-06-10 10:20:00,122.81,123.43,122.77,123.32,890210.0,122.81,123.43,122.77,123.32,890210.0
2025-06-10 10:30:00,123.33,123.44,122.95,123.01,750010.0,123.33,123.44,122.95,123.01,750010.0
2025-06-10 10:40:00,123.01,123.11,122.61,123.0,709303.0,123.01,123.11,122.61,123.0,709303.0
2025-06-10 10:50:00,123.0,123.01,122.16,122.2,618187.0,123.0,123.01,122.16,122.2,618187.0
2025-06-10 11:00:00,122.21,122.64,122.12,122.43,489248.0,122.21,122.64,122.12,122.43,489248.0
2025-06-10 11:10:00,122.42,122.57,121.89,122.01,660721.0,122.42,122.57,121.89,122.01,660721.0
2025-06-10 11:20:00,122.01,122.18,121.76,121.89,510904.0,122.01,122.18,121.76,121.89,510904.0
2025-06-10 11:30:00,121.88,122.06,121.14,121.64,906747.0,121.88,122.06,121.14,121.64,906747.0
2025-06-10 11:40:00,121.63,122.11,121.49,122.02,590283.0,121.63,122.11,121.49,122.02,590283.0
2025-06-10 11:50:00,122.02,122.7,121.99,122.65,692322.0,122.02,122.7,121.99,122.65,692322.0
2025-06-10 12:00:00,122.65,123.08,122.63,122.96,759543.0,122.65,123.08,122.63,122.96,759543.0
2025-06-10 12:10:00,122.96,123.26,122.87,122.89,603960.0,122.96,123.26,122.87,122.89,603960.0
2025-06-10 12:20:00,122.9,123.63,122.87,123.59,645375.0,122.9,123.63,122.87,123.59,645375.0
2025-06-10 12:30:00,123.58,123.85,123.38,123.45,836823.0,123.58,123.85,123.38,123.45,836823.0
2025-06-10 12:40:00,123.46,123.47,123.22,123.37,368547.0,123.46,123.47,123.22,123.37,368547.0
2025-06-10 12:50:00,123.39,123.69,123.38,123.5,595039.0,123.39,123.69,123.38,123.5,595039.0
2025-06-10 13:00:00,123.52,123.75,123.39,123.61,348654.0,123.52,123.75,123.39,123.61,348654.0
2025-06-10 13:10:00,123.62,123.91,123.44,123.55,597371.0,123.62,123.91,123.44,123.55,597371.0
2025-06-10 13:20:00,123.57,123.78,123.3,123.33,457188.0,123.57,123.78,123.3,123.33,457188.0
2025-06-10 13:30:00,123.33,123.4,122.92,122.92,528221.0,123.33,123.4,122.92,122.92,528221.0
2025-06-10 13:40:00,122.92,123.25,122.75,123.03,471844.0,122.92,123.25,122.75,123.03,471844.0
2025-06-10 13:50:00,123.03,123.11,122.64,122.67,446243.0,123.03,123.11,122.64,122.67,446243.0
2025-06-10 14:00:00,122.68,122.68,122.29,122.63,621006.0,122.68,122.68,122.29,122.63,621006.0
2025-06-10 14:10:00,122.62,123.04,122.33,122.91,588753.0,122.62,123.04,122.33,122.91,588753.0
2025-06-10 14:20:00,122.91,122.94,122.56,122.83,362904.0,122.91,122.94,122.56,122.83,362904.0
2025-06-10 14:30:00,122.83,123.08,122.81,123.05,521515.0,122.83,123.08,122.81,123.05,521515.0
2025-06-10 14:40:00,123.04,123.23,122.95,123.2,310524.0,123.04,123.23,122.95,123.2,310524.0
2025-06-10 14:50:00,123.19,123.74,123.16,123.71,696663.0,123.19,123.74,123.16,123.71,696663.0
2025-06-10 15:00:00,123.7,124.08,123.66,123.79,993570.0,123.7,124.08,123.66,123.79,993570.0
2025-06-10 15:10:00,123.78,123.87,123.46,123.55,490134.0,123.78,123.87,123.46,123.55,490134.0
2025-06-10 15:20:00,123.55,123.63,123.33,123.33,508071.0,123.55,123.63,123.33,123.33,508071.0
2025-06-10 15:30:00,123.33,123.33,122.87,122.96,596364.0,123.33,123.33,122.87,122.96,596364.0
2025-06-10 15:40:00,122.97,123.01,122.78,122.94,697390.0,122.97,123.01,122.78,122.94,697390.0
2025-06-10 15:50:00,122.94,123.28,122.69,123.25,1640579.0,122.94,123.28,122.69,123.25,1640579.0
2025-06-11 09:30:00,124.44,124.47,123.14,123.56,2048939.0,124.44,124.47,123.14,123.56,2048939.0
2025-06-11 09:40:00,123.54,123.57,122.16,122.55,1490050.0,123.54,123.57,122.16,122.55,1490050.0
2025-06-11 09:50:00,122.53,122.9,122.38,122.8,1085991.0,122.53,122.9,122.38,122.8,1085991.0
2025-06-11 10:00:00,122.79,123.0,122.47,122.82,757519.0,122.79,123.0,122.47,122.82,757519.0
2025-06-11 10:10:00,122.84,123.01,122.63,122.78,612746.0,122.84,123.01,122.63,122.78,612746.0
2025-06-11 10:20:00,122.79,122.9,122.51,122.75,552663.0,122.79,122.9,122.51,122.75,552663.0
2025-06-11 10:30:00,122.75,122.8,122.32,122.65,585409.0,122.75,122.8,122.32,122.65,585409.0
2025-06-11 10:40:00,122.64,122.93,122.62,122.7,537848.0,122.64,122.93,122.62,122.7,537848.0
2025-06-11 10:50:00,122.69,123.16,122.63,123.02,595192.0,122.69,123.16,122.63,123.02,595192.0
2025-06-11 11:00:00,123.0,123.17,122.41,122.47,615605.0,123.0,123.17,122.41,122.47,615605.0
2025-06-11 11:10:00,122.46,122.79,122.34,122.71,394533.0,122.46,122.79,122.34,122.71,394533.0
2025-06-11 11:20:00,122.7,122.79,122.47,122.58,387016.0,122.7,122.79,122.47,122.58,387016.0
2025-06-11 11:30:00,122.58,122.61,122.05,122.06,482514.0,122.58,122.61,122.05,122.06,482514.0
2025-06-11 11:40:00,122.06,122.19,121.65,121.84,696681.0,122.06,122.19,121.65,121.84,696681.0
2025-06-11 11:50:00,121.84,122.09,121.75,121.82,326487.0,121.84,122.09,121.75,121.82,326487.0
2025-06-11 12:00:00,121.82,122.08,121.66,121.75,406471.0,121.82,122.08,121.66,121.75,406471.0
2025-06-11 12:10:00,121.74,121.74,120.85,120.89,785161.0,121.74,121.74,120.85,120.89,785161.0
2025-06-11 12:20:00,120.91,121.41,120.61,121.37,685521.0,120.91,121.41,120.61,121.37,685521.0
2025-06-11 12:30:00,121.36,121.44,121.06,121.07,408603.0,121.36,121.44,121.06,121.07,408603.0
2025-06-11 12:40:00,121.07,121.38,121.0,121.31,293957.0,121.07,121.38,121.0,121.31,293957.0
2025-06-11 12:50:00,121.32,121.5,121.18,121.5,250666.0,121.32,121.5,121.18,121.5,250666.0
2025-06-11 13:00:00,121.48,121.71,121.39,121.68,422869.0,121.48,121.71,121.39,121.68,422869.0
2025-06-11 13:10:00,121.68,121.77,121.51,121.64,237558.0,121.68,121.77,121.51,121.64,237558.0
2025-06-11 13:20:00,121.64,121.91,121.63,121.87,250675.0,121.64,121.91,121.63,121.87,250675.0
2025-06-11 13:30:00,121.88,121.89,121.49,121.66,371065.0,121.88,121.89,121.49,121.66,371065.0
2025-06-11 13:40:00,121.67,121.77,121.23,121.24,290414.0,121.67,121.77,121.23,121.24,290414.0
2025-06-11 13:50:00,121.24,121.3,120.96,121.03,370967.0,121.24,121.3,120.96,121.03,370967.0
2025-06-11 14:00:00,121.03,121.17,120.12,120.61,902123.0,121.03,121.17,120.12,120.61,902123.0
2025-06-11 14:10:00,120.61,120.67,119.88,120.2,855131.0,120.61,120.67,119.88,120.2,855131.0
2025-06-11 14:20:00,120.18,120.56,120.13,120.29,378102.0,120.18,120.56,120.13,120.29,378102.0
2025-06-11 14:30:00,120.29,120.79,120.07,120.75,479638.0,120.29,120.79,120.07,120.75,479638.0
2025-06-11 14:40:00,120.76,120.92,120.65,120.79,274721.0,120.76,120.92,120.65,120.79,274721.0
2025-06-11 14:50:00,120.78,120.78,120.38,120.46,333980.0,120.78,120.78,120.38,120.46,333980.0
2025-06-11 15:00:00,120.47,120.59,120.21,120.4,447656.0,120.47,120.59,120.21,120.4,447656.0
2025-06-11 15:10:00,120.41,120.66,120.32,120.43,380244.0,120.41,120.66,120.32,120.43,380244.0
2025-06-11 15:20:00,120.42,120.84,120.38,120.56,455222.0,120.42,120.84,120.38,120.56,455222.0
2025-06-11 15:30:00,120.57,120.78,120.48,120.75,469975.0,120.57,120.78,120.48,120.75,469975.0
2025-06-11 15:40:00,120.75,121.05,120.7,120.85,524321.0,120.75,121.05,120.7,120.85,524321.0
2025-06-11 15:50:00,120.86,121.35,120.82,121.2,1368179.0,120.86,121.35,120.82,121.2,1368179.0
2025-06-12 09:30:00,120.64,121.29,120.25,120.88,1167646.0,120.64,121.29,120.25,120.88,1167646.0
2025-06-12 09:40:00,120.85,121.06,120.5,120.95,674984.0,120.85,121.06,120.5,120.95,674984.0
2025-06-12 09:50:00,120.96,121.25,120.72,120.78,531309.0,120.96,121.25,120.72,120.78,531309.0
2025-06-12 10:00:00,120.79,121.43,120.35,120.99,774829.0,120.79,121.43,120.35,120.99,774829.0
2025-06-12 10:10:00,120.99,121.37,120.96,121.32,587997.0,120.99,121.37,120.96,121.32,587997.0
2025-06-12 10:20:00,121.31,121.51,121.11,121.3,421233.0,121.31,121.51,121.11,121.3,421233.0
2025-06-12 10:30:00,121.31,121.53,121.08,121.47,344185.0,121.31,121.53,121.08,121.47,344185.0
2025-06-12 10:40:00,121.47,121.68,121.47,121.61,432299.0,121.47,121.68,121.47,121.61,432299.0
2025-06-12 10:50:00,121.57,121.71,121.15,121.21,445839.0,121.57,121.71,121.15,121.21,445839.0
2025-06-12 11:00:00,121.23,121.4,120.93,121.0,583933.0,121.23,121.4,120.93,121.0,583933.0
2025-06-12 11:10:00,121.02,121.1,120.78,120.87,387360.0,121.02,121.1,120.78,120.87,387360.0
2025-06-12 11:20:00,120.86,121.05,120.64,120.89,473299.0,120.86,121.05,120.64,120.89,473299.0
2025-06-12 11:30:00,120.89,121.03,120.71,121.01,204051.0,120.89,121.03,120.71,121.01,204051.0
2025-06-12 11:40:00,121.0,121.19,120.83,120.84,252540.0,121.0,121.19,120.83,120.84,252540.0
2025-06-12 11:50:00,120.84,121.27,120.8,121.14,309146.0,120.84,121.27,120.8,121.14,309146.0
2025-06-12 12:00:00,121.17,121.53,121.1,121.46,506501.0,121.17,121.53,121.1,121.46,506501.0
2025-06-12 12:10:00,121.47,121.62,121.22,121.37,408255.0,121.47,121.62,121.22,121.37,408255.0
2025-06-12 12:20:00,121.35,121.49,120.94,121.48,370070.0,121.35,121.49,120.94,121.48,370070.0
2025-06-12 12:30:00,121.49,121.49,121.1,121.29,203991.0,121.49,121.49,121.1,121.29,203991.0
2025-06-12 12:40:00,121.29,122.25,120.35,120.51,2327851.0,121.29,122.25,120.35,120.51,2327851.0
2025-06-12 12:50:00,120.5,121.13,120.32,120.53,1012095.0,120.5,121.13,120.32,120.53,1012095.0
2025-06-12 13:00:00,120.54,121.29,120.39,120.88,1004965.0,120.54,121.29,120.39,120.88,1004965.0
2025-06-12 13:10:00,120.88,121.45,119.71,120.31,1379652.0,120.88,121.45,119.71,120.31,1379652.0
2025-06-12 13:20:00,120.32,120.72,120.1,120.2,739598.0,120.32,120.72,120.1,120.2,739598.0
2025-06-12 13:30:00,120.19,120.54,120.04,120.33,631449.0,120.19,120.54,120.04,120.33,631449.0
2025-06-12 13:40:00,120.33,120.36,119.81,119.87,613784.0,120.33,120.36,119.81,119.87,613784.0
2025-06-12 13:50:00,119.88,119.94,119.12,119.14,1056137.0,119.88,119.94,119.12,119.14,1056137.0
2025-06-12 14:00:00,119.15,119.63,118.8,119.12,1367648.0,119.15,119.63,118.8,119.12,1367648.0
2025-06-12 14:10:00,119.13,119.33,118.29,118.36,1181567.0,119.13,119.33,118.29,118.36,1181567.0
2025-06-12 14:20:00,118.36,118.68,118.03,118.34,1259591.0,118.36,118.68,118.03,118.34,1259591.0
2025-06-12 14:30:00,118.35,120.0,118.27,118.88,3521113.0,118.35,120.0,118.27,118.88,3521113.0
2025-06-12 14:40:00,118.88,118.99,118.45,118.62,1020554.0,118.88,118.99,118.45,118.62,1020554.0
2025-06-12 14:50:00,118.61,118.83,118.16,118.6,877048.0,118.61,118.83,118.16,118.6,877048.0
2025-06-12 15:00:00,118.58,118.88,118.29,118.73,996365.0,118.58,118.88,118.29,118.73,996365.0
2025-06-12 15:10:00,118.73,119.22,118.55,119.14,1003644.0,118.73,119.22,118.55,119.14,1003644.0
2025-06-12 15:20:00,119.14,119.3,118.73,118.83,872679.0,119.14,119.3,118.73,118.83,872679.0
2025-06-12 15:30:00,118.83,118.94,118.53,118.7,832768.0,118.83,118.94,118.53,118.7,832768.0
2025-06-12 15:40:00,118.7,118.76,118.2,118.4,1087585.0,118.7,118.76,118.2,118.4,1087585.0
2025-06-12 15:50:00,118.42,118.82,118.39,118.49,1928140.0,118.42,118.82,118.39,118.49,1928140.0
2025-06-13 09:30:00,116.04,116.31,115.45,116.04,3007066.0,116.04,116.31,115.45,116.04,3007066.0
2025-06-13 09:40:00,116.05,116.59,115.75,116.3,1164487.0,116.05,116.59,115.75,116.3,1164487.0
2025-06-13 09:50:00,116.3,116.7,115.91,116.02,958235.0,116.3,116.7,115.91,116.02,958235.0
2025-06-13 10:00:00,116.03,116.58,116.03,116.23,739877.0,116.03,116.58,116.03,116.23,739877.0
2025-06-13 10:10:00,116.24,116.3,115.81,115.92,986998.0,116.24,116.3,115.81,115.92,986998.0
2025-06-13 10:20:00,115.92,116.21,115.36,115.4,776402.0,115.92,116.21,115.36,115.4,776402.0
2025-06-13 10:30:00,115.41,115.95,115.14,115.82,1049416.0,115.41,115.95,115.14,115.82,1049416.0
2025-06-13 10:40:00,115.82,116.49,115.79,116.43,821723.0,115.82,116.49,115.79,116.43,821723.0
2025-06-13 10:50:00,116.42,117.08,116.19,116.92,1042785.0,116.42,117.08,116.19,116.92,1042785.0
2025-06-13 11:00:00,116.94,117.49,116.85,117.19,968089.0,116.94,117.49,116.85,117.19,968089.0
2025-06-13 11:10:00,117.19,117.27,116.92,117.14,428236.0,117.19,117.27,116.92,117.14,428236.0
2025-06-13 11:20:00,117.14,117.53,117.07,117.47,545686.0,117.14,117.53,117.07,117.47,545686.0
2025-06-13 11:30:00,117.46,117.6,117.27,117.39,428700.0,117.46,117.6,117.27,117.39,428700.0
2025-06-13 11:40:00,117.39,117.81,117.31,117.6,529225.0,117.39,117.81,117.31,117.6,529225.0
2025-06-13 11:50:00,117.6,117.89,117.59,117.8,489732.0,117.6,117.89,117.59,117.8,489732.0
2025-06-13 12:00:00,117.79,117.84,117.43,117.51,298029.0,117.79,117.84,117.43,117.51,298029.0
2025-06-13 12:10:00,117.51,117.84,117.51,117.67,313300.0,117.51,117.84,117.51,117.67,313300.0
2025-06-13 12:20:00,117.67,117.69,117.32,117.38,266407.0,117.67,117.69,117.32,117.38,266407.0
2025-06-13 12:30:00,117.38,117.56,117.23,117.25,252703.0,117.38,117.56,117.23,117.25,252703.0
2025-06-13 12:40:00,117.25,117.35,117.13,117.18,248861.0,117.25,117.35,117.13,117.18,248861.0
2025-06-13 12:50:00,117.19,117.45,117.09,117.39,706454.0,117.19,117.45,117.09,117.39,706454.0
2025-06-13 13:00:00,117.38,117.46,117.09,117.1,255502.0,117.38,117.46,117.09,117.1,255502.0
2025-06-13 13:10:00,117.09,117.09,116.61,116.76,421702.0,117.09,117.09,116.61,116.76,421702.0
2025-06-13 13:20:00,116.76,117.1,116.41,116.42,432196.0,116.76,117.1,116.41,116.42,432196.0
2025-06-13 13:30:00,116.41,116.72,116.4,116.52,455080.0,116.41,116.72,116.4,116.52,455080.0
2025-06-13 13:40:00,116.51,116.67,116.36,116.45,263007.0,116.51,116.67,116.36,116.45,263007.0
2025-06-13 13:50:00,116.45,116.8,116.44,116.72,350285.0,116.45,116.8,116.44,116.72,350285.0
2025-06-13 14:00:00,116.73,116.77,116.13,116.22,431697.0,116.73,116.77,116.13,116.22,431697.0
2025-06-13 14:10:00,116.22,116.31,115.73,116.0,446486.0,116.22,116.31,115.73,116.0,446486.0
2025-06-13 14:20:00,115.99,116.03,115.47,115.51,554790.0,115.99,116.03,115.47,115.51,554790.0
2025-06-13 14:30:00,115.5,115.62,115.06,115.26,934918.0,115.5,115.62,115.06,115.26,934918.0
2025-06-13 14:40:00,115.26,115.6,115.07,115.42,648045.0,115.26,115.6,115.07,115.42,648045.0
2025-06-13 14:50:00,115.41,115.89,115.39,115.83,621726.0,115.41,115.89,115.39,115.83,621726.0
2025-06-13 15:00:00,115.82,116.08,115.7,116.06,607691.0,115.82,116.08,115.7,116.06,607691.0
2025-06-13 15:10:00,116.05,116.35,115.9,116.09,665390.0,116.05,116.35,115.9,116.09,665390.0
2025-06-13 15:20:00,116.09,116.3,115.68,115.8,623887.0,116.09,116.3,115.68,115.8,623887.0
2025-06-13 15:30:00,115.79,116.28,115.78,116.19,850963.0,115.79,116.28,115.78,116.19,850963.0
2025-06-13 15:40:00,116.19,116.27,115.76,116.07,830451.0,116.19,116.27,115.76,116.07,830451.0
2025-06-13 15:50:00,116.08,116.38,115.91,116.18,2308935.0,116.08,116.38,115.91,116.18,2308935.0
2025-06-16 09:30:00,118.66,120.7,117.78,120.48,3874173.0,118.66,120.7,117.78,120.48,3874173.0
2025-06-16 09:40:00,120.5,121.79,120.27,121.5,2981091.0,120.5,121.79,120.27,121.5,2981091.0
2025-06-16 09:50:00,121.51,122.73,121.36,122.58,2653546.0,121.51,122.73,121.36,122.58,2653546.0
2025-06-16 10:00:00,122.57,123.59,122.57,123.12,2686405.0,122.57,123.59,122.57,123.12,2686405.0
2025-06-16 10:10:00,123.1,124.34,122.96,124.32,3013828.0,123.1,124.34,122.96,124.32,3013828.0
2025-06-16 10:20:00,124.32,125.81,124.26,125.69,4058649.0,124.32,125.81,124.26,125.69,4058649.0
2025-06-16 10:30:00,125.7,125.96,125.22,125.76,3530920.0,125.7,125.96,125.22,125.76,3530920.0
2025-06-16 10:40:00,125.77,126.9,125.68,126.78,3848260.0,125.77,126.9,125.68,126.78,3848260.0
2025-06-16 10:50:00,126.78,127.45,126.2,126.62,4629375.0,126.78,127.45,126.2,126.62,4629375.0
2025-06-16 11:00:00,126.62,127.95,126.56,127.78,3489763.0,126.62,127.95,126.56,127.78,3489763.0
2025-06-16 11:10:00,127.77,127.88,126.79,126.87,2663189.0,127.77,127.88,126.79,126.87,2663189.0
2025-06-16 11:20:00,126.86,126.96,126.05,126.32,2775270.0,126.86,126.96,126.05,126.32,2775270.0
2025-06-16 11:30:00,126.32,127.73,126.11,127.43,3083306.0,126.32,127.73,126.11,127.43,3083306.0
2025-06-16 11:40:00,127.42,127.67,126.9,127.16,1855507.0,127.42,127.67,126.9,127.16,1855507.0
2025-06-16 11:50:00,127.17,127.62,126.88,126.91,1607756.0,127.17,127.62,126.88,126.91,1607756.0
2025-06-16 12:00:00,126.92,127.32,126.45,126.96,1753168.0,126.92,127.32,126.45,126.96,1753168.0
2025-06-16 12:10:00,126.94,127.25,126.71,127.07,1092828.0,126.94,127.25,126.71,127.07,1092828.0
2025-06-16 12:20:00,127.08,127.43,126.95,127.2,1017054.0,127.08,127.43,126.95,127.2,1017054.0
2025-06-16 12:30:00,127.22,127.36,126.91,127.11,824374.0,127.22,127.36,126.91,127.11,824374.0
2025-06-16 12:40:00,127.1,127.72,126.99,127.35,1474699.0,127.1,127.72,126.99,127.35,1474699.0
2025-06-16 12:50:00,127.35,127.82,126.88,126.95,1557195.0,127.35,127.82,126.88,126.95,1557195.0
2025-06-16 13:00:00,126.96,127.29,126.63,127.27,1642021.0,126.96,127.29,126.63,127.27,1642021.0
2025-06-16 13:10:00,127.29,127.62,127.15,127.62,1273594.0,127.29,127.62,127.15,127.62,1273594.0
2025-06-16 13:20:00,127.61,128.0,127.52,127.99,1580771.0,127.61,128.0,127.52,127.99,1580771.0
2025-06-16 13:30:00,127.99,128.0,127.51,127.66,1459302.0,127.99,128.0,127.51,127.66,1459302.0
2025-06-16 13:40:00,127.66,127.93,127.42,127.93,881522.0,127.66,127.93,127.42,127.93,881522.0
2025-06-16 13:50:00,127.92,128.14,127.38,127.41,1362161.0,127.92,128.14,127.38,127.41,1362161.0
2025-06-16 14:00:00,127.42,127.59,127.18,127.29,1001017.0,127.42,127.59,127.18,127.29,1001017.0
2025-06-16 14:10:00,127.3,127.3,126.78,126.97,1036579.0,127.3,127.3,126.78,126.97,1036579.0
2025-06-16 14:20:00,126.96,127.1,126.75,126.93,1209759.0,126.96,127.1,126.75,126.93,1209759.0
2025-06-16 14:30:00,126.91,127.07,126.68,126.79,1108234.0,126.91,127.07,126.68,126.79,1108234.0
2025-06-16 14:40:00,126.77,126.86,126.45,126.59,1002541.0,126.77,126.86,126.45,126.59,1002541.0
2025-06-16 14:50:00,126.58,126.9,126.33,126.53,1218458.0,126.58,126.9,126.33,126.53,1218458.0
2025-06-16 15:00:00,126.51,126.62,126.31,126.49,953093.0,126.51,126.62,126.31,126.49,953093.0
2025-06-16 15:10:00,126.48,127.24,126.34,127.04,1402580.0,126.48,127.24,126.34,127.04,1402580.0
2025-06-16 15:20:00,127.03,127.17,126.61,126.65,1235287.0,127.03,127.17,126.61,126.65,1235287.0
2025-06-16 15:30:00,126.65,126.73,126.33,126.48,1084960.0,126.65,126.73,126.33,126.48,1084960.0
2025-06-16 15:40:00,126.47,126.85,126.32,126.48,1347838.0,126.47,126.85,126.32,126.48,1347838.0
2025-06-16 15:50:00,126.47,126.65,126.17,126.4,3082029.0,126.47,126.65,126.17,126.4,3082029.0
2025-06-17 09:30:00,127.98,128.87,126.69,128.87,6667751.0,127.98,128.87,126.69,128.87,6667751.0
2025-06-17 09:40:00,128.87,129.8,127.89,128.51,5700708.0,128.87,129.8,127.89,128.51,5700708.0
2025-06-17 09:50:00,128.51,129.54,128.15,129.05,3041471.0,128.51,129.54,128.15,129.05,3041471.0
2025-06-17 10:00:00,129.06,129.9,128.49,129.19,3288009.0,129.06,129.9,128.49,129.19,3288009.0
2025-06-17 10:10:00,129.23,130.48,129.23,130.42,3371728.0,129.23,130.48,129.23,130.42,3371728.0
2025-06-17 10:20:00,130.42,130.7,129.4,130.06,3435925.0,130.42,130.7,129.4,130.06,3435925.0
2025-06-17 10:30:00,130.03,130.6,129.16,129.28,2365523.0,130.03,130.6,129.16,129.28,2365523.0
2025-06-17 10:40:00,129.28,129.57,128.84,129.41,1936413.0,129.28,129.57,128.84,129.41,1936413.0
2025-06-17 10:50:00,129.4,129.4,128.21,128.28,2276042.0,129.4,129.4,128.21,128.28,2276042.0
2025-06-17 11:00:00,128.28,128.75,127.94,128.33,1928683.0,128.28,128.75,127.94,128.33,1928683.0
2025-06-17 11:10:00,128.33,128.84,128.25,128.77,1612649.0,128.33,128.84,128.25,128.77,1612649.0
2025-06-17 11:20:00,128.78,128.78,127.94,128.08,1229211.0,128.78,128.78,127.94,128.08,1229211.0
2025-06-17 11:30:00,128.06,128.16,127.06,127.1,1669307.0,128.06,128.16,127.06,127.1,1669307.0
2025-06-17 11:40:00,127.1,128.05,127.09,127.76,1501956.0,127.1,128.05,127.09,127.76,1501956.0
2025-06-17 11:50:00,127.77,128.13,127.56,127.94,932113.0,127.77,128.13,127.56,127.94,932113.0
2025-06-17 12:00:00,127.93,128.36,127.9,128.06,938386.0,127.93,128.36,127.9,128.06,938386.0
2025-06-17 12:10:00,128.05,128.26,127.92,128.09,681863.0,128.05,128.26,127.92,128.09,681863.0
2025-06-17 12:20:00,128.09,128.21,127.58,127.64,746734.0,128.09,128.21,127.58,127.64,746734.0
2025-06-17 12:30:00,127.65,127.82,127.56,127.66,467224.0,127.65,127.82,127.56,127.66,467224.0
2025-06-17 12:40:00,127.66,127.66,126.94,127.08,955725.0,127.66,127.66,126.94,127.08,955725.0
2025-06-17 12:50:00,127.08,127.23,126.74,126.89,1114283.0,127.08,127.23,126.74,126.89,1114283.0
2025-06-17 13:00:00,126.9,127.43,126.63,127.41,1241109.0,126.9,127.43,126.63,127.41,1241109.0
2025-06-17 13:10:00,127.41,128.11,127.35,128.05,1784473.0,127.41,128.11,127.35,128.05,1784473.0
2025-06-17 13:20:00,128.05,128.88,127.81,128.06,2083092.0,128.05,128.88,127.81,128.06,2083092.0
2025-06-17 13:30:00,128.06,128.52,127.77,128.25,1077007.0,128.06,128.52,127.77,128.25,1077007.0
2025-06-17 13:40:00,128.24,128.29,127.25,127.35,884249.0,128.24,128.29,127.25,127.35,884249.0
2025-06-17 13:50:00,127.33,127.59,127.09,127.14,930833.0,127.33,127.59,127.09,127.14,930833.0
2025-06-17 14:00:00,127.15,127.15,126.58,126.79,1259059.0,127.15,127.15,126.58,126.79,1259059.0
2025-06-17 14:10:00,126.79,127.21,126.78,126.96,880375.0,126.79,127.21,126.78,126.96,880375.0
2025-06-17 14:20:00,126.97,127.18,126.88,126.96,629842.0,126.97,127.18,126.88,126.96,629842.0
2025-06-17 14:30:00,126.95,127.44,126.88,127.03,674932.0,126.95,127.44,126.88,127.03,674932.0
2025-06-17 14:40:00,127.01,127.13,126.66,127.04,644305.0,127.01,127.13,126.66,127.04,644305.0
2025-06-17 14:50:00,127.05,127.38,126.95,127.3,575870.0,127.05,127.38,126.95,127.3,575870.0
2025-06-17 15:00:00,127.3,127.36,126.61,126.81,819882.0,127.3,127.36,126.61,126.81,819882.0
2025-06-17 15:10:00,126.81,127.08,126.71,127.04,659286.0,126.81,127.08,126.71,127.04,659286.0
2025-06-17 15:20:00,127.04,127.36,127.03,127.19,656387.0,127.04,127.36,127.03,127.19,656387.0
2025-06-17 15:30:00,127.19,127.47,127.15,127.27,774510.0,127.19,127.47,127.15,127.27,774510.0
2025-06-17 15:40:00,127.26,127.41,127.03,127.38,834062.0,127.26,127.41,127.03,127.38,834062.0
2025-06-17 15:50:00,127.38,127.57,127.06,127.08,2096412.0,127.38,127.57,127.06,127.08,2096412.0
2025-06-18 09:30:00,128.01,128.25,126.89,127.42,2612831.0,128.01,128.25,126.89,127.42,2612831.0
2025-06-18 09:40:00,127.43,127.91,126.72,127.5,2024172.0,127.43,127.91,126.72,127.5,2024172.0
2025-06-18 09:50:00,127.51,128.47,127.18,128.39,1906984.0,127.51,128.47,127.18,128.39,1906984.0
2025-06-18 10:00:00,128.41,128.92,128.35,128.59,1923913.0,128.41,128.92,128.35,128.59,1923913.0
2025-06-18 10:10:00,128.59,129.12,128.23,128.93,1759625.0,128.59,129.12,128.23,128.93,1759625.0
2025-06-18 10:20:00,128.9,129.21,128.48,128.69,1134136.0,128.9,129.21,128.48,128.69,1134136.0
2025-06-18 10:30:00,128.71,129.16,128.41,128.96,1170089.0,128.71,129.16,128.41,128.96,1170089.0
2025-06-18 10:40:00,128.97,129.0,128.24,128.38,909319.0,128.97,129.0,128.24,128.38,909319.0
2025-06-18 10:50:00,128.37,128.4,127.52,127.63,1284056.0,128.37,128.4,127.52,127.63,1284056.0
2025-06-18 11:00:00,127.63,127.93,127.33,127.38,1216841.0,127.63,127.93,127.33,127.38,1216841.0
2025-06-18 11:10:00,127.38,127.54,126.81,126.85,1307814.0,127.38,127.54,126.81,126.85,1307814.0
2025-06-18 11:20:00,126.84,127.45,126.82,127.23,1223984.0,126.84,127.45,126.82,127.23,1223984.0
2025-06-18 11:30:00,127.24,127.25,126.88,127.14,814020.0,127.24,127.25,126.88,127.14,814020.0
2025-06-18 11:40:00,127.14,127.43,126.97,127.37,727623.0,127.14,127.43,126.97,127.37,727623.0
2025-06-18 11:50:00,127.36,127.68,127.26,127.41,774029.0,127.36,127.68,127.26,127.41,774029.0
2025-06-18 12:00:00,127.41,128.06,127.26,127.93,895054.0,127.41,128.06,127.26,127.93,895054.0
2025-06-18 12:10:00,127.93,127.99,127.49,127.67,726154.0,127.93,127.99,127.49,127.67,726154.0
2025-06-18 12:20:00,127.69,127.89,127.63,127.71,330537.0,127.69,127.89,127.63,127.71,330537.0
2025-06-18 12:30:00,127.71,127.8,127.28,127.41,444288.0,127.71,127.8,127.28,127.41,444288.0
2025-06-18 12:40:00,127.41,127.46,127.08,127.15,386687.0,127.41,127.46,127.08,127.15,386687.0
2025-06-18 12:50:00,127.15,127.28,126.85,127.14,779531.0,127.15,127.28,126.85,127.14,779531.0
2025-06-18 13:00:00,127.14,127.32,127.02,127.07,464447.0,127.14,127.32,127.02,127.07,464447.0
2025-06-18 13:10:00,127.09,127.16,126.8,126.87,525238.0,127.09,127.16,126.8,126.87,525238.0
2025-06-18 13:20:00,126.87,126.88,126.43,126.53,834772.0,126.87,126.88,126.43,126.53,834772.0
2025-06-18 13:30:00,126.54,126.57,125.94,126.22,877741.0,126.54,126.57,125.94,126.22,877741.0
2025-06-18 13:40:00,126.23,126.76,126.21,126.67,677761.0,126.23,126.76,126.21,126.67,677761.0
2025-06-18 13:50:00,126.66,126.98,126.66,126.77,554206.0,126.66,126.98,126.66,126.77,554206.0
2025-06-18 14:00:00,126.79,127.35,126.4,126.74,992469.0,126.79,127.35,126.4,126.74,992469.0
2025-06-18 14:10:00,126.72,127.14,126.62,126.95,478279.0,126.72,127.14,126.62,126.95,478279.0
2025-06-18 14:20:00,126.93,127.15,126.64,126.85,494057.0,126.93,127.15,126.64,126.85,494057.0
2025-06-18 14:30:00,126.86,127.32,126.67,127.04,792080.0,126.86,127.32,126.67,127.04,792080.0
2025-06-18 14:40:00,127.05,127.33,126.88,127.06,729438.0,127.05,127.33,126.88,127.06,729438.0
2025-06-18 14:50:00,127.06,127.06,125.79,126.06,939941.0,127.06,127.06,125.79,126.06,939941.0
2025-06-18 15:00:00,126.07,126.73,125.77,126.4,862084.0,126.07,126.73,125.77,126.4,862084.0
2025-06-18 15:10:00,126.36,126.83,126.11,126.68,663640.0,126.36,126.83,126.11,126.68,663640.0
2025-06-18 15:20:00,126.69,127.09,126.22,126.25,752473.0,126.69,127.09,126.22,126.25,752473.0
2025-06-18 15:30:00,126.26,126.68,126.17,126.6,733991.0,126.26,126.68,126.17,126.6,733991.0
2025-06-18 15:40:00,126.6,126.9,126.57,126.65,664188.0,126.6,126.9,126.57,126.65,664188.0
2025-06-18 15:50:00,126.65,126.89,126.43,126.79,1694267.0,126.65,126.89,126.43,126.79,1694267.0
2025-06-20 09:30:00,129.0,132.05,128.66,131.75,7644956.0,129.0,132.05,128.66,131.75,7644956.0
2025-06-20 09:40:00,131.76,132.74,131.31,131.94,4671566.0,131.76,132.74,131.31,131.94,4671566.0
2025-06-20 09:50:00,131.96,132.7,131.71,132.14,2763366.0,131.96,132.7,131.71,132.14,2763366.0
2025-06-20 10:00:00,132.11,132.81,131.71,131.79,2805225.0,132.11,132.81,131.71,131.79,2805225.0
2025-06-20 10:10:00,131.79,131.86,130.6,130.62,2613675.0,131.79,131.86,130.6,130.62,2613675.0
2025-06-20 10:20:00,130.63,130.8,129.48,130.12,2574216.0,130.63,130.8,129.48,130.12,2574216.0
2025-06-20 10:30:00,130.12,130.69,130.02,130.41,1526831.0,130.12,130.69,130.02,130.41,1526831.0
2025-06-20 10:40:00,130.42,130.51,128.27,128.4,2380444.0,130.42,130.51,128.27,128.4,2380444.0
2025-06-20 10:50:00,128.4,128.81,127.88,128.14,2089299.0,128.4,128.81,127.88,128.14,2089299.0
2025-06-20 11:00:00,128.14,128.24,127.62,127.74,1737299.0,128.14,128.24,127.62,127.74,1737299.0
2025-06-20 11:10:00,127.74,128.56,127.55,128.45,1488605.0,127.74,128.56,127.55,128.45,1488605.0
2025-06-20 11:20:00,128.46,128.96,128.18,128.68,1421436.0,128.46,128.96,128.18,128.68,1421436.0
2025-06-20 11:30:00,128.67,129.8,128.61,129.64,1478923.0,128.67,129.8,128.61,129.64,1478923.0
2025-06-20 11:40:00,129.63,129.95,129.19,129.47,1548477.0,129.63,129.95,129.19,129.47,1548477.0
2025-06-20 11:50:00,129.47,129.51,128.83,129.03,1042430.0,129.47,129.51,128.83,129.03,1042430.0
2025-06-20 12:00:00,129.01,129.58,128.71,129.56,854448.0,129.01,129.58,128.71,129.56,854448.0
2025-06-20 12:10:00,129.56,129.83,129.03,129.36,858243.0,129.56,129.83,129.03,129.36,858243.0
2025-06-20 12:20:00,129.37,129.45,128.88,129.03,606536.0,129.37,129.45,128.88,129.03,606536.0
2025-06-20 12:30:00,129.03,129.66,129.0,129.42,700372.0,129.03,129.66,129.0,129.42,700372.0
2025-06-20 12:40:00,129.41,129.48,128.96,129.01,632331.0,129.41,129.48,128.96,129.01,632331.0
2025-06-20 12:50:00,129.01,129.46,128.97,129.14,483589.0,129.01,129.46,128.97,129.14,483589.0
2025-06-20 13:00:00,129.12,129.4,128.82,128.95,553743.0,129.12,129.4,128.82,128.95,553743.0
2025-06-20 13:10:00,128.97,129.42,128.84,129.02,677555.0,128.97,129.42,128.84,129.02,677555.0
2025-06-20 13:20:00,129.0,129.08,128.33,128.33,535766.0,129.0,129.08,128.33,128.33,535766.0
2025-06-20 13:30:00,128.34,128.36,127.93,127.96,952748.0,128.34,128.36,127.93,127.96,952748.0
2025-06-20 13:40:00,127.95,128.64,127.95,128.21,727727.0,127.95,128.64,127.95,128.21,727727.0
2025-06-20 13:50:00,128.22,128.8,128.19,128.79,613252.0,128.22,128.8,128.19,128.79,613252.0
2025-06-20 14:00:00,128.77,128.87,128.58,128.75,516710.0,128.77,128.87,128.58,128.75,516710.0
2025-06-20 14:10:00,128.77,128.97,128.64,128.94,452783.0,128.77,128.97,128.64,128.94,452783.0
2025-06-20 14:20:00,128.95,129.0,128.71,128.78,455544.0,128.95,129.0,128.71,128.78,455544.0
2025-06-20 14:30:00,128.8,128.84,128.56,128.7,419854.0,128.8,128.84,128.56,128.7,419854.0
2025-06-20 14:40:00,128.71,128.74,128.43,128.44,379880.0,128.71,128.74,128.43,128.44,379880.0
2025-06-20 14:50:00,128.45,128.58,127.98,128.03,499973.0,128.45,128.58,127.98,128.03,499973.0
2025-06-20 15:00:00,128.02,128.3,127.97,128.21,656443.0,128.02,128.3,127.97,128.21,656443.0
2025-06-20 15:10:00,128.2,128.41,128.15,128.29,455414.0,128.2,128.41,128.15,128.29,455414.0
2025-06-20 15:20:00,128.3,128.42,128.18,128.32,442549.0,128.3,128.42,128.18,128.32,442549.0
2025-06-20 15:30:00,128.32,128.44,128.13,128.14,781389.0,128.32,128.44,128.13,128.14,781389.0
2025-06-20 15:40:00,128.15,128.47,128.14,128.22,745865.0,128.15,128.47,128.14,128.22,745865.0
2025-06-20 15:50:00,128.23,128.76,128.13,128.25,2266953.0,128.23,128.76,128.13,128.25,2266953.0